diff --git "a/So11111111111111111111111111111111111111112_DTHGmyK1nkeTdwFgi9qCkTCVaTZVTvB3JemorQyFGwxi.json" "b/So11111111111111111111111111111111111111112_DTHGmyK1nkeTdwFgi9qCkTCVaTZVTvB3JemorQyFGwxi.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_DTHGmyK1nkeTdwFgi9qCkTCVaTZVTvB3JemorQyFGwxi.json"
@@ -0,0 +1,9000 @@
+{"o":41155.3901038074,"h":41351.1179776141,"l":40584.5226487139,"c":41133.156601821,"v":1455843.1871632854,"t":1731844800}
+{"o":41133.156601821,"h":41152.5581310743,"l":40249.3976065189,"c":40573.6673802524,"v":1532679.6522670372,"t":1731848400}
+{"o":40573.6673802524,"h":40994.977003814,"l":40485.4453029754,"c":40908.9572621167,"v":1469951.1536370395,"t":1731852000}
+{"o":40908.9572621167,"h":41215.0426221368,"l":40709.6555476785,"c":41009.6056628473,"v":1526437.4572096178,"t":1731855600}
+{"o":41009.6056628473,"h":41132.9307639314,"l":40704.448321675,"c":40918.0281916998,"v":1566405.883958803,"t":1731859200}
+{"o":40918.0281916998,"h":41134.4676617478,"l":40584.6280478706,"c":40969.897705609,"v":1362180.6200855395,"t":1731862800}
+{"o":40969.897705609,"h":41053.8102530043,"l":40518.7374025925,"c":40826.1085602544,"v":1286103.1671145726,"t":1731866400}
+{"o":40826.1085602544,"h":41277.5311142959,"l":40595.4031034106,"c":41260.8533278229,"v":1378996.7946017315,"t":1731870000}
+{"o":41260.8533278229,"h":41559.2676533256,"l":40972.3299902927,"c":41326.3877163198,"v":1440843.6669740584,"t":1731873600}
+{"o":41326.3877163198,"h":41471.8559460131,"l":40789.1815403554,"c":40813.4004587056,"v":1369483.7756792514,"t":1731877200}
+{"o":40813.4004587056,"h":41316.6115219272,"l":40587.3092580265,"c":41168.0315847827,"v":1382584.3602635411,"t":1731880800}
+{"o":41168.0315847827,"h":41799.3684683106,"l":40890.1787252043,"c":41628.3377585083,"v":1396491.567695688,"t":1731884400}
+{"o":41628.3377585083,"h":41795.6788546568,"l":41013.7420476505,"c":41221.0968849434,"v":1461051.9759076887,"t":1731888000}
+{"o":41221.0968849434,"h":42016.5387954814,"l":41080.9405538733,"c":41647.4062276532,"v":1369302.9137487141,"t":1731891600}
+{"o":41647.4062276532,"h":42066.6508286004,"l":41572.9684723587,"c":41980.3957898644,"v":1353942.9754368691,"t":1731895200}
+{"o":41980.3957898644,"h":42797.968287402,"l":41571.684023788,"c":42750.6017908673,"v":1300800.2428759229,"t":1731898800}
+{"o":42750.6017908673,"h":42962.5143324152,"l":42168.8633250386,"c":42502.734990248,"v":1293500.480405096,"t":1731902400}
+{"o":42502.734990248,"h":42828.9875920931,"l":42314.7304033322,"c":42577.6046245317,"v":1188028.7344866274,"t":1731906000}
+{"o":42577.6046245317,"h":42711.1346899552,"l":42289.2374712345,"c":42403.5089673685,"v":1296264.5070050256,"t":1731909600}
+{"o":42403.5089673685,"h":42494.1172080205,"l":41987.9586021349,"c":42419.194577393,"v":1109547.1895865863,"t":1731913200}
+{"o":42419.194577393,"h":42596.3235150305,"l":42009.7488290265,"c":42515.8528713568,"v":1158325.2509113913,"t":1731916800}
+{"o":42515.8528713568,"h":43020.6630759372,"l":42263.1486764479,"c":42892.2002368236,"v":1512909.4982307288,"t":1731920400}
+{"o":42892.2002368236,"h":43523.3099663409,"l":42691.5991021204,"c":43354.7172253567,"v":1380122.4280323037,"t":1731924000}
+{"o":43354.7172253567,"h":43354.7172253567,"l":42345.6519008387,"c":42480.8986381436,"v":1478826.2953371303,"t":1731927600}
+{"o":42480.8986381436,"h":42803.2986935995,"l":42293.8597666739,"c":42570.0228569046,"v":1225192.8439391821,"t":1731931200}
+{"o":42570.0228569046,"h":42723.9802234384,"l":41780.9403208454,"c":41832.9759089075,"v":1561953.8645350658,"t":1731934800}
+{"o":41832.9759089075,"h":42917.6174415575,"l":41726.1339939806,"c":42368.8920976616,"v":1513003.6542303192,"t":1731938400}
+{"o":42368.8920976616,"h":42946.9168842189,"l":42126.3118381328,"c":42638.5121878286,"v":1629732.2952380446,"t":1731942000}
+{"o":42638.5121878286,"h":42753.9182890602,"l":41803.4192700738,"c":42064.4635207185,"v":1693458.3076259929,"t":1731945600}
+{"o":42064.4635207185,"h":42482.0547994028,"l":41643.298215488,"c":42035.5959685633,"v":1776598.427047031,"t":1731949200}
+{"o":42035.5959685633,"h":42383.9230742912,"l":41578.047791855,"c":41795.5256899617,"v":1679162.2380962013,"t":1731952800}
+{"o":41795.5256899617,"h":41863.3702751217,"l":41075.0831574003,"c":41439.5506487687,"v":1769628.3155521732,"t":1731956400}
+{"o":41439.5506487687,"h":42161.6168789483,"l":41332.5891965405,"c":41879.5660270167,"v":1715393.4277866154,"t":1731960000}
+{"o":41879.5660270167,"h":42251.6904084476,"l":41767.3456847995,"c":41791.781578715,"v":1572868.3285388479,"t":1731963600}
+{"o":41791.781578715,"h":42186.9317067584,"l":41791.781578715,"c":41993.4499160826,"v":1433996.0831180466,"t":1731967200}
+{"o":41993.4499160826,"h":42126.2837096478,"l":41690.3203303736,"c":42055.8808654289,"v":1408324.1583871031,"t":1731970800}
+{"o":42055.8808654289,"h":42301.6653070972,"l":41649.5081676956,"c":42003.6106444926,"v":1493149.2861349189,"t":1731974400}
+{"o":42003.6106444926,"h":42193.0780516584,"l":41806.8673743753,"c":41856.1637590967,"v":1366284.266366313,"t":1731978000}
+{"o":41856.1637590967,"h":42314.2070469813,"l":41786.163727988,"c":42314.2070469813,"v":1324211.5915587607,"t":1731981600}
+{"o":42314.2070469813,"h":42664.5663842314,"l":42159.4060601465,"c":42192.9139924733,"v":1518428.0109485702,"t":1731985200}
+{"o":42192.9139924733,"h":42274.5194790175,"l":41860.3320683981,"c":42051.4334647334,"v":1554858.0719080679,"t":1731988800}
+{"o":42051.4334647334,"h":42465.6075852983,"l":41958.9896844199,"c":42243.6960804101,"v":1638024.10107207,"t":1731992400}
+{"o":42243.6960804101,"h":42651.134649934,"l":42195.6717444427,"c":42651.134649934,"v":2730370.1553580048,"t":1731996000}
+{"o":42651.134649934,"h":42852.0354667035,"l":42522.2905789704,"c":42682.9365792707,"v":2367142.5782359787,"t":1731999600}
+{"o":42682.9365792707,"h":43007.9283982108,"l":42592.8500889923,"c":42842.9298854565,"v":1807811.807776415,"t":1732003200}
+{"o":42842.9298854565,"h":43141.588893981,"l":42411.0960679065,"c":42917.9455599603,"v":1575364.6516965376,"t":1732006800}
+{"o":42917.9455599603,"h":43130.1382950607,"l":42840.8067163671,"c":43126.7416390897,"v":1270166.8328373465,"t":1732010400}
+{"o":43126.7416390897,"h":43299.8508630983,"l":43032.8759200129,"c":43159.3651348859,"v":1440811.2934955233,"t":1732014000}
+{"o":43159.3651348859,"h":43388.3887246689,"l":42907.4858081064,"c":43007.8239208999,"v":1613411.9394796111,"t":1732017600}
+{"o":43007.8239208999,"h":43038.0874136469,"l":42059.3934857946,"c":42059.3934857946,"v":1740920.8865294957,"t":1732021200}
+{"o":42059.3934857946,"h":42206.6960001716,"l":41789.8121418845,"c":41996.0207531759,"v":1891591.6260962663,"t":1732024800}
+{"o":41996.0207531759,"h":42304.7878055245,"l":41813.6775809957,"c":42216.4797837423,"v":1694163.7277057373,"t":1732028400}
+{"o":42216.4797837423,"h":42511.8174991455,"l":42109.5150307825,"c":42440.4186529512,"v":1734414.4531016022,"t":1732032000}
+{"o":42440.4186529512,"h":42662.9449892962,"l":42220.093776132,"c":42583.9187082665,"v":1762119.6147202151,"t":1732035600}
+{"o":42583.9187082665,"h":42900.2485685045,"l":42455.5373470971,"c":42737.5049219924,"v":1674815.908575895,"t":1732039200}
+{"o":42737.5049219924,"h":42894.6999724154,"l":42490.1300093402,"c":42722.6367969159,"v":1532049.8655380346,"t":1732042800}
+{"o":42722.6367969159,"h":42833.679799727,"l":41850.003287787,"c":42050.8233463825,"v":1675860.6185230373,"t":1732046400}
+{"o":42050.8233463825,"h":42175.0252532778,"l":41129.324693538,"c":41480.7494505194,"v":1895634.4236674258,"t":1732050000}
+{"o":41480.7494505194,"h":41616.5350525267,"l":40965.0538035282,"c":41314.1300330206,"v":1463219.6623210637,"t":1732053600}
+{"o":41314.1300330206,"h":41743.2874506847,"l":41195.5237506793,"c":41671.0610904706,"v":1175553.7105444812,"t":1732057200}
+{"o":41671.0610904706,"h":41712.6084873432,"l":41324.6899412237,"c":41572.7164225281,"v":1101727.7422475591,"t":1732060800}
+{"o":41572.7164225281,"h":41741.8972299753,"l":41102.0744371541,"c":41212.6131721052,"v":1596449.9880069261,"t":1732064400}
+{"o":41212.6131721052,"h":41256.3476580991,"l":40783.2001376022,"c":40867.4093848114,"v":1761357.413533522,"t":1732068000}
+{"o":40867.4093848114,"h":41022.2580074331,"l":40418.8731193108,"c":41015.7138914585,"v":1695706.3002929622,"t":1732071600}
+{"o":41015.7138914585,"h":41037.8757571281,"l":40608.3974751903,"c":40969.4579001153,"v":1710147.9289042102,"t":1732075200}
+{"o":40969.4579001153,"h":41236.6685806641,"l":40804.373545239,"c":41220.2262869819,"v":1530395.564533964,"t":1732078800}
+{"o":41220.2262869819,"h":41330.1141254749,"l":41094.9176357723,"c":41170.7684576169,"v":1317847.7742614357,"t":1732082400}
+{"o":41170.7684576169,"h":41459.5079501452,"l":41065.2808656947,"c":41377.4429842227,"v":1466678.772948748,"t":1732086000}
+{"o":41377.4429842227,"h":41885.296585569,"l":41311.5608351204,"c":41684.616592766,"v":1533048.5396086224,"t":1732089600}
+{"o":41684.616592766,"h":41811.8305823487,"l":41498.7150943681,"c":41678.799484672,"v":1353864.7790761711,"t":1732093200}
+{"o":41678.799484672,"h":41806.9422440746,"l":41475.8416508922,"c":41524.4809342112,"v":1182798.765862596,"t":1732096800}
+{"o":41524.4809342112,"h":41784.3041813152,"l":41195.3687095276,"c":41685.6163882783,"v":1370502.2213425951,"t":1732100400}
+{"o":41685.6163882783,"h":41846.6729607701,"l":41311.9471826666,"c":41487.6977768999,"v":1420506.6117505035,"t":1732104000}
+{"o":41487.6977768999,"h":41880.2576503125,"l":41301.6361208582,"c":41825.2658723964,"v":1625432.9685604428,"t":1732107600}
+{"o":41825.2658723964,"h":42521.4960265684,"l":41752.2064513567,"c":42074.4277802089,"v":1987208.0522655251,"t":1732111200}
+{"o":42074.4277802089,"h":42191.9976187574,"l":41400.3613021904,"c":41796.3661368928,"v":2139617.8232187736,"t":1732114800}
+{"o":41796.3661368928,"h":41938.4764678585,"l":40796.533755648,"c":41171.6962275901,"v":2351652.1484694453,"t":1732118400}
+{"o":41171.6962275901,"h":41327.276358416,"l":40660.8864022015,"c":40660.8864022015,"v":1763716.0952442107,"t":1732122000}
+{"o":40660.8864022015,"h":41070.0966864575,"l":40548.2162410417,"c":40888.4259021657,"v":2044624.5090289335,"t":1732125600}
+{"o":40888.4259021657,"h":40937.291244755,"l":40502.0823758141,"c":40873.9972832136,"v":1714320.7794754175,"t":1732129200}
+{"o":40873.9972832136,"h":41291.8849022114,"l":40646.4313277635,"c":41219.1408598536,"v":1482239.5680282121,"t":1732132800}
+{"o":41219.1408598536,"h":41743.9499911528,"l":41130.6596731801,"c":41478.5194332204,"v":1545591.5828152106,"t":1732136400}
+{"o":41478.5194332204,"h":41730.7053757901,"l":41246.1056734895,"c":41434.2100971313,"v":1367880.4668975461,"t":1732140000}
+{"o":41434.2100971313,"h":41617.5618647561,"l":41187.8427597836,"c":41310.7006430633,"v":890754.298385461,"t":1732143600}
+{"o":41310.7006430633,"h":41793.8837800591,"l":41191.0846422536,"c":41712.2783780405,"v":911393.8458368253,"t":1732147200}
+{"o":41712.2783780405,"h":41858.5526653432,"l":41447.8731642894,"c":41450.5609383529,"v":1068724.852729721,"t":1732150800}
+{"o":41450.5609383529,"h":41483.2848000865,"l":40288.8112679922,"c":40716.8101846877,"v":1417536.2789761594,"t":1732154400}
+{"o":40716.8101846877,"h":41537.2863495252,"l":40636.6824876236,"c":41374.4028110497,"v":1332611.7376874003,"t":1732158000}
+{"o":41374.4028110497,"h":42392.3790009034,"l":41326.0776317021,"c":42156.2647183263,"v":1474829.8674094568,"t":1732161600}
+{"o":42156.2647183263,"h":42430.1177024502,"l":41772.947403722,"c":41949.0116894257,"v":1375255.0361871736,"t":1732165200}
+{"o":41949.0116894257,"h":41957.5730876429,"l":41528.1858281927,"c":41750.1417971902,"v":1977539.3869779492,"t":1732168800}
+{"o":41750.1417971902,"h":42565.4621012981,"l":41750.1417971902,"c":42343.7093576192,"v":1571443.8299001704,"t":1732172400}
+{"o":42343.7093576192,"h":42538.4135495611,"l":42213.4402626435,"c":42428.5673710512,"v":1448947.9904609548,"t":1732176000}
+{"o":42428.5673710512,"h":42672.8128411644,"l":42331.1843984014,"c":42400.3742822899,"v":1693993.629860349,"t":1732179600}
+{"o":42400.3742822899,"h":42551.5804715277,"l":42124.0840465063,"c":42385.6339425229,"v":1519467.4741554756,"t":1732183200}
+{"o":42385.6339425229,"h":42501.0963402965,"l":42053.3588327318,"c":42065.4206517395,"v":1565258.7041486306,"t":1732186800}
+{"o":42065.4206517395,"h":43122.9493519608,"l":42053.8425476086,"c":42493.9303672297,"v":2033445.9786753326,"t":1732190400}
+{"o":42493.9303672297,"h":43661.7910419156,"l":42416.9173334692,"c":42999.8622389086,"v":3204311.1156573058,"t":1732194000}
+{"o":42999.8622389086,"h":44209.3586679157,"l":42540.220464783,"c":44059.1662145282,"v":3107757.5721613937,"t":1732197600}
+{"o":44059.1662145282,"h":44253.2049735528,"l":42677.628652398,"c":43638.4109582563,"v":2164343.5649343901,"t":1732201200}
+{"o":43638.4109582563,"h":44738.1759103067,"l":43526.5365565656,"c":44620.0335105049,"v":1660770.5771441525,"t":1732204800}
+{"o":44620.0335105049,"h":45395.1633216946,"l":44409.9542694223,"c":45107.447583297,"v":1704736.2496876181,"t":1732208400}
+{"o":45107.447583297,"h":45426.8390370691,"l":44894.8803756755,"c":45260.6527224352,"v":1679033.9683933249,"t":1732212000}
+{"o":45260.6527224352,"h":45503.3663517817,"l":44428.4253927841,"c":44546.1519312845,"v":1759261.7926909036,"t":1732215600}
+{"o":44546.1519312845,"h":45063.4003361736,"l":44360.7238669626,"c":44589.1836608144,"v":1545393.7661573754,"t":1732219200}
+{"o":44589.1836608144,"h":44816.2076420767,"l":44357.284263833,"c":44392.4185245116,"v":1685085.0681282931,"t":1732222800}
+{"o":44392.4185245116,"h":44776.677143609,"l":44389.0263998997,"c":44716.6831586512,"v":1267687.4944150001,"t":1732226400}
+{"o":44716.6831586512,"h":45157.2210046871,"l":44694.2990233051,"c":44971.154718586,"v":1334320.2714314596,"t":1732230000}
+{"o":44971.154718586,"h":45370.9706418537,"l":44549.6726786434,"c":44613.5168791473,"v":1540661.6131305459,"t":1732233600}
+{"o":44613.5168791473,"h":45128.0409121758,"l":44288.4388028805,"c":44726.0629656235,"v":1444454.9153965486,"t":1732237200}
+{"o":44726.0629656235,"h":45538.0453072188,"l":44725.9601361283,"c":45234.0040755799,"v":1568934.3798837217,"t":1732240800}
+{"o":45234.0040755799,"h":46375.059035522,"l":45088.7444936017,"c":46042.8408266491,"v":1786697.2577230164,"t":1732244400}
+{"o":46042.8408266491,"h":46097.3102901313,"l":45618.5850570352,"c":45772.1907465427,"v":1510876.5368696081,"t":1732248000}
+{"o":45772.1907465427,"h":46058.563957724,"l":45564.5662615094,"c":45686.3996267386,"v":1388882.9629624151,"t":1732251600}
+{"o":45686.3996267386,"h":45809.796138726,"l":45228.7311991695,"c":45466.4855313873,"v":1329043.2509182293,"t":1732255200}
+{"o":45466.4855313873,"h":45722.655648088,"l":45341.5169004199,"c":45485.9900760689,"v":1200002.0155439379,"t":1732258800}
+{"o":45485.9900760689,"h":45760.5319679138,"l":45356.1369653129,"c":45560.3266248117,"v":1046702.606330306,"t":1732262400}
+{"o":45560.3266248117,"h":45595.5223357,"l":45009.313816689,"c":45312.9115178683,"v":1015407.3059430858,"t":1732266000}
+{"o":45312.9115178683,"h":45428.1466109756,"l":45001.7081123468,"c":45097.6104234161,"v":1088054.928265468,"t":1732269600}
+{"o":45097.6104234161,"h":45502.9700635546,"l":44925.658809066,"c":45476.9385556599,"v":1059260.6423362424,"t":1732273200}
+{"o":45476.9385556599,"h":45661.1387413869,"l":45334.1889060227,"c":45584.7285399565,"v":1059664.1084447047,"t":1732276800}
+{"o":45584.7285399565,"h":45591.475377499,"l":44311.8345841214,"c":44722.2883107372,"v":1582558.2126414247,"t":1732280400}
+{"o":44722.2883107372,"h":45065.735261786,"l":44265.1726090116,"c":44418.2707503655,"v":1506265.5776838225,"t":1732284000}
+{"o":44418.2707503655,"h":45123.0496896404,"l":44343.0699968192,"c":44961.1059951932,"v":1261331.0479738843,"t":1732287600}
+{"o":44961.1059951932,"h":44968.3998524328,"l":44363.0440246566,"c":44757.4885700829,"v":1154719.3942916181,"t":1732291200}
+{"o":44757.4885700829,"h":44915.947415033,"l":44225.5558294994,"c":44635.1185160448,"v":1190571.6033177129,"t":1732294800}
+{"o":44635.1185160448,"h":44734.835332538,"l":43883.9972086373,"c":44357.5131488451,"v":1257063.7903239054,"t":1732298400}
+{"o":44357.5131488451,"h":44757.2835900382,"l":44096.5990957941,"c":44550.0779819112,"v":1439235.3609831608,"t":1732302000}
+{"o":44550.0779819112,"h":44808.0514381897,"l":44416.2277164431,"c":44748.6252141621,"v":1170685.3411192852,"t":1732305600}
+{"o":44748.6252141621,"h":45232.1416757248,"l":44473.9215807303,"c":45105.0106429239,"v":1281318.7819237392,"t":1732309200}
+{"o":45105.0106429239,"h":45176.3404521147,"l":44605.5722328797,"c":44693.4737586408,"v":1177843.0014494816,"t":1732312800}
+{"o":44693.4737586408,"h":45074.5330466777,"l":44476.179524658,"c":45068.6377707584,"v":1171869.1773916243,"t":1732316400}
+{"o":45068.6377707584,"h":45213.2175297589,"l":44786.6329585957,"c":44812.8896979267,"v":1168567.1433557644,"t":1732320000}
+{"o":44812.8896979267,"h":45198.1941373958,"l":44658.3087997103,"c":45014.3702598178,"v":1110403.2328485432,"t":1732323600}
+{"o":45014.3702598178,"h":45027.6635717859,"l":44446.7933297176,"c":44593.7616914055,"v":1142388.9400770916,"t":1732327200}
+{"o":44593.7616914055,"h":45134.6593842097,"l":44462.7882513138,"c":45115.143026517,"v":1133258.0689412642,"t":1732330800}
+{"o":45115.143026517,"h":46301.524476361,"l":45048.1183862567,"c":46000.355709335,"v":1360344.4875973978,"t":1732334400}
+{"o":46000.355709335,"h":46202.0639165237,"l":45290.1167962976,"c":45594.215483152,"v":1081667.4719633602,"t":1732338000}
+{"o":45594.215483152,"h":45663.6913808807,"l":45366.0622984219,"c":45460.4917426362,"v":1200677.7885916007,"t":1732341600}
+{"o":45460.4917426362,"h":45694.1662220823,"l":45167.9282565826,"c":45301.718668157,"v":981802.5111584485,"t":1732345200}
+{"o":45301.718668157,"h":45507.7201351249,"l":44899.8429776485,"c":45248.4031431457,"v":991634.3793159889,"t":1732348800}
+{"o":45248.4031431457,"h":45434.8683359737,"l":45141.8528399455,"c":45290.2976116761,"v":844444.1440960519,"t":1732352400}
+{"o":45290.2976116761,"h":45455.085360816,"l":44991.0682270041,"c":45036.036031598,"v":860780.4994288806,"t":1732356000}
+{"o":45036.036031598,"h":45140.7308059051,"l":44683.1391899065,"c":44914.3965819747,"v":845416.1612716498,"t":1732359600}
+{"o":44914.3965819747,"h":45306.2837218059,"l":44887.722016612,"c":45189.645743628,"v":850744.3182611703,"t":1732363200}
+{"o":45189.645743628,"h":45642.2021156237,"l":45100.7751713837,"c":45564.1270328366,"v":868104.5368915499,"t":1732366800}
+{"o":45564.1270328366,"h":46205.4134010323,"l":45384.8990150611,"c":46125.8346051576,"v":1164335.4669394328,"t":1732370400}
+{"o":46125.8346051576,"h":46256.2716345746,"l":45563.5461856682,"c":45589.8104984385,"v":1044038.6262320469,"t":1732374000}
+{"o":45589.8104984385,"h":45686.6863237491,"l":44722.4977133636,"c":45048.0044225404,"v":1458790.6198822395,"t":1732377600}
+{"o":45048.0044225404,"h":45320.5435083418,"l":44718.6889856412,"c":45164.1418220421,"v":1103654.7603309241,"t":1732381200}
+{"o":45164.1418220421,"h":45164.1418220421,"l":44809.2769781797,"c":44945.8416819397,"v":934905.2476971117,"t":1732384800}
+{"o":44945.8416819397,"h":45035.1488297239,"l":44571.2506556412,"c":44625.1330778765,"v":1037918.8441072376,"t":1732388400}
+{"o":44625.1330778765,"h":44835.941328645,"l":44289.2658866652,"c":44809.9021299539,"v":1360772.1512730252,"t":1732392000}
+{"o":44809.9021299539,"h":44862.8859854742,"l":44530.916352326,"c":44795.2515165817,"v":1141177.194176231,"t":1732395600}
+{"o":44795.2515165817,"h":44922.8740989861,"l":44648.4148668098,"c":44727.1825828788,"v":991379.5901084872,"t":1732399200}
+{"o":44727.1825828788,"h":44780.6350921255,"l":44365.5212513997,"c":44702.2468375417,"v":1061328.4502341519,"t":1732402800}
+{"o":44702.2468375417,"h":45310.3325706272,"l":44632.3991468478,"c":45269.1447740149,"v":1282009.0222387919,"t":1732406400}
+{"o":45269.1447740149,"h":45563.9765377978,"l":45230.0806354987,"c":45371.6513953068,"v":1104872.6715571065,"t":1732410000}
+{"o":45371.6513953068,"h":45528.4369232544,"l":45196.1657237798,"c":45342.0169243175,"v":1161949.3264981068,"t":1732413600}
+{"o":45342.0169243175,"h":45448.2794626308,"l":45140.2102502026,"c":45361.1475974685,"v":975641.3585561588,"t":1732417200}
+{"o":45361.1475974685,"h":45471.0653143208,"l":44830.2665637537,"c":45059.8457129613,"v":1169103.2361155325,"t":1732420800}
+{"o":45059.8457129613,"h":45128.0357614353,"l":44141.3530944028,"c":44762.1329186675,"v":928827.2212790551,"t":1732424400}
+{"o":44762.1329186675,"h":44990.4296235576,"l":44522.5241001385,"c":44915.8986967003,"v":940563.1934628988,"t":1732428000}
+{"o":44915.8986967003,"h":45019.4455222003,"l":44809.4657696213,"c":45005.0044741552,"v":850025.1687097959,"t":1732431600}
+{"o":45005.0044741552,"h":45032.1309746483,"l":44536.1357348601,"c":44557.772468091,"v":904525.4721823086,"t":1732435200}
+{"o":44557.772468091,"h":44765.0161977408,"l":44382.3272093846,"c":44629.5818900647,"v":915070.3125389176,"t":1732438800}
+{"o":44629.5818900647,"h":44712.6447987731,"l":43910.9917275128,"c":44205.9309440963,"v":997433.0621707236,"t":1732442400}
+{"o":44205.9309440963,"h":44262.3879415038,"l":43337.9783062873,"c":43579.6281954345,"v":1197549.3682687106,"t":1732446000}
+{"o":43579.6281954345,"h":43899.6639417344,"l":42267.8908850447,"c":42937.0401634003,"v":1724631.8854926475,"t":1732449600}
+{"o":42937.0401634003,"h":43677.8992015356,"l":42695.7733584215,"c":43437.2303287077,"v":1139589.429970169,"t":1732453200}
+{"o":43437.2303287077,"h":43488.8909959227,"l":42593.5561015189,"c":43358.0985925547,"v":1222922.5941335356,"t":1732456800}
+{"o":43358.0985925547,"h":43435.9788551619,"l":42711.2976868557,"c":42808.4575055828,"v":1224544.233060539,"t":1732460400}
+{"o":42808.4575055828,"h":43591.7752517955,"l":42715.7483104042,"c":43280.8408629314,"v":1355978.8926283626,"t":1732464000}
+{"o":43280.8408629314,"h":43487.8130023055,"l":42843.5765050063,"c":43392.8961631646,"v":1191544.2672003896,"t":1732467600}
+{"o":43392.8961631646,"h":43914.8652151157,"l":43202.7878932882,"c":43787.309248622,"v":1066403.6642964578,"t":1732471200}
+{"o":43787.309248622,"h":43836.3271286234,"l":43406.4560475652,"c":43568.0455625516,"v":1069282.9002727019,"t":1732474800}
+{"o":43568.0455625516,"h":43985.2210268582,"l":43502.9573830681,"c":43960.2314332235,"v":925153.60561129,"t":1732478400}
+{"o":43960.2314332235,"h":44071.2029251342,"l":43730.324371849,"c":44007.3654007033,"v":825293.1632417495,"t":1732482000}
+{"o":44007.3654007033,"h":44585.5384978203,"l":43957.2006210337,"c":44440.3943399341,"v":953334.1737493406,"t":1732485600}
+{"o":44440.3943399341,"h":44677.0993889342,"l":44089.3266046828,"c":44326.4691971433,"v":1304495.6334257154,"t":1732489200}
+{"o":44326.4691971433,"h":44415.3080205831,"l":43890.0315487813,"c":44038.8857386352,"v":1344625.9117707224,"t":1732492800}
+{"o":44038.8857386352,"h":44094.1578864865,"l":43100.0219539441,"c":43591.7125341608,"v":1403531.4804705693,"t":1732496400}
+{"o":43591.7125341608,"h":44121.2516708308,"l":43565.1331566978,"c":43845.3499535493,"v":1106337.447442488,"t":1732500000}
+{"o":43845.3499535493,"h":44333.7583560378,"l":43803.2408068764,"c":44278.4206732915,"v":1053402.7236358048,"t":1732503600}
+{"o":44278.4206732915,"h":44541.9109129714,"l":44021.5717760688,"c":44269.99361412,"v":1013674.4924210478,"t":1732507200}
+{"o":44269.99361412,"h":44564.3838079723,"l":44210.5619909435,"c":44414.1656790526,"v":879171.9816695763,"t":1732510800}
+{"o":44414.1656790526,"h":44554.1817862507,"l":44148.3415568792,"c":44188.2209626333,"v":1015324.4751476318,"t":1732514400}
+{"o":44188.2209626333,"h":44567.5047912815,"l":44104.7574801471,"c":44434.8045549319,"v":1165955.1281298329,"t":1732518000}
+{"o":44434.8045549319,"h":44753.3161207815,"l":44387.7920316435,"c":44679.6420967878,"v":877890.3606789778,"t":1732521600}
+{"o":44679.6420967878,"h":44997.6332951214,"l":44392.9892371953,"c":44696.9652706032,"v":1074898.4633954174,"t":1732525200}
+{"o":44696.9652706032,"h":44832.2139846292,"l":44104.4064602406,"c":44516.7634138503,"v":903702.7639928232,"t":1732528800}
+{"o":44516.7634138503,"h":44535.5282168123,"l":44059.0420296177,"c":44223.722498291,"v":944789.5363992864,"t":1732532400}
+{"o":44223.722498291,"h":44284.7766256998,"l":43879.0788868195,"c":44038.376955859,"v":1052668.7447233042,"t":1732536000}
+{"o":44038.376955859,"h":44146.0639763449,"l":43232.2963151645,"c":43489.794732795,"v":1314964.9400210187,"t":1732539600}
+{"o":43489.794732795,"h":43654.6864112227,"l":42284.9686923802,"c":42411.8900103549,"v":1638672.5486517788,"t":1732543200}
+{"o":42411.8900103549,"h":43339.328163276,"l":41234.2334181791,"c":42939.8849890593,"v":2032540.675239675,"t":1732546800}
+{"o":42939.8849890593,"h":43136.0950008057,"l":42307.0579775502,"c":42589.0231676085,"v":1605224.7313648248,"t":1732550400}
+{"o":42589.0231676085,"h":42591.9346084601,"l":41518.9909093434,"c":42023.5984235588,"v":1643358.3349061809,"t":1732554000}
+{"o":42023.5984235588,"h":42410.5981772138,"l":41807.3638310223,"c":42034.2285283488,"v":1226267.6770842185,"t":1732557600}
+{"o":42034.2285283488,"h":42228.40253866,"l":41438.3781689156,"c":41997.6550132602,"v":1288453.1783276664,"t":1732561200}
+{"o":41997.6550132602,"h":42329.6372441736,"l":41771.4343839052,"c":42042.9336044152,"v":1269372.1635102369,"t":1732564800}
+{"o":42042.9336044152,"h":42191.7366209542,"l":41186.4047430712,"c":41780.6226105838,"v":1417236.4768630115,"t":1732568400}
+{"o":41780.6226105838,"h":41890.8130443973,"l":40482.4679014772,"c":41474.7164152378,"v":1414307.5326571881,"t":1732572000}
+{"o":41474.7164152378,"h":41844.6909278128,"l":40951.5943206444,"c":41029.7623527417,"v":1161732.9410114107,"t":1732575600}
+{"o":41029.7623527417,"h":41809.1596242271,"l":40910.8710527237,"c":41247.1079735546,"v":1409306.4120579499,"t":1732579200}
+{"o":41247.1079735546,"h":41701.6380463209,"l":41089.8176721415,"c":41618.5276957227,"v":1034305.5245627768,"t":1732582800}
+{"o":41618.5276957227,"h":41976.1400440938,"l":41412.3593108433,"c":41832.8204392411,"v":958582.6158345435,"t":1732586400}
+{"o":41832.8204392411,"h":41879.0599403476,"l":41353.2513664404,"c":41617.1399994798,"v":997770.4824733665,"t":1732590000}
+{"o":41617.1399994798,"h":41802.6681490664,"l":41359.7238622631,"c":41567.4583580988,"v":1044884.9217766935,"t":1732593600}
+{"o":41567.4583580988,"h":41851.1094504464,"l":41450.5728129903,"c":41845.333598454,"v":997912.9838470231,"t":1732597200}
+{"o":41845.333598454,"h":42012.5283997043,"l":41497.2430803006,"c":41773.440796634,"v":1068958.6799134072,"t":1732600800}
+{"o":41773.440796634,"h":41784.5012269992,"l":41025.2194690954,"c":41316.940176038,"v":1124265.0026841396,"t":1732604400}
+{"o":41316.940176038,"h":41491.2287074824,"l":40309.0466194255,"c":40767.6877718625,"v":1504628.2051082074,"t":1732608000}
+{"o":40767.6877718625,"h":41457.4823577884,"l":40699.3642916353,"c":41002.1308153093,"v":1134858.5787218998,"t":1732611600}
+{"o":41002.1308153093,"h":41159.0238956094,"l":39772.2451114028,"c":39789.769142134,"v":1188845.1988796389,"t":1732615200}
+{"o":39789.769142134,"h":40041.8593312497,"l":38863.1075513919,"c":39923.7318292051,"v":1660378.3892040325,"t":1732618800}
+{"o":39923.7318292051,"h":40306.8809707482,"l":39572.1211717405,"c":39878.5729504016,"v":1430980.2644544498,"t":1732622400}
+{"o":39878.5729504016,"h":40243.7326363053,"l":39621.9153417932,"c":39920.1302771748,"v":1309501.1277872273,"t":1732626000}
+{"o":39920.1302771748,"h":40915.6641050342,"l":39545.4687322421,"c":40436.3010900987,"v":1460241.8871685667,"t":1732629600}
+{"o":40436.3010900987,"h":40831.1233518879,"l":39835.6978187647,"c":39847.8982409293,"v":1531220.3800499488,"t":1732633200}
+{"o":39847.8982409293,"h":40990.9745358341,"l":39751.4759705629,"c":40628.3782354444,"v":1467547.3701750962,"t":1732636800}
+{"o":40628.3782354444,"h":40814.4030925358,"l":40123.9445271754,"c":40350.9228400127,"v":1383107.2785447519,"t":1732640400}
+{"o":40350.9228400127,"h":40363.4357924395,"l":39177.8822953668,"c":39576.1427872027,"v":1453703.1944472163,"t":1732644000}
+{"o":39576.1427872027,"h":40137.9016026819,"l":39497.5132505043,"c":40134.215632068,"v":1452528.1594820186,"t":1732647600}
+{"o":40134.215632068,"h":40586.6640953357,"l":39618.4263644336,"c":40394.3720559836,"v":1481596.3464635438,"t":1732651200}
+{"o":40394.3720559836,"h":40792.6294753557,"l":40103.0244327296,"c":40331.6681530158,"v":1155466.6254964359,"t":1732654800}
+{"o":40331.6681530158,"h":40814.6350957132,"l":40090.4014702425,"c":40277.5313347368,"v":1296083.5092131272,"t":1732658400}
+{"o":40277.5313347368,"h":40523.596947682,"l":40006.4453055954,"c":40413.4609029948,"v":1024990.7332834713,"t":1732662000}
+{"o":40413.4609029948,"h":40934.6783020924,"l":40164.277969845,"c":40218.0051413233,"v":1164794.4798813446,"t":1732665600}
+{"o":40218.0051413233,"h":40687.2183538785,"l":39643.8563196098,"c":40656.6487462014,"v":1130581.7369660449,"t":1732669200}
+{"o":40656.6487462014,"h":40945.6564989242,"l":40288.070888371,"c":40927.6087346612,"v":1239714.9647063247,"t":1732672800}
+{"o":40927.6087346612,"h":40940.6274416916,"l":40338.2595890845,"c":40551.4584945982,"v":1374129.8309466161,"t":1732676400}
+{"o":40551.4584945982,"h":40944.8333975784,"l":40233.9550570528,"c":40282.3573706568,"v":1320036.3424558376,"t":1732680000}
+{"o":40282.3573706568,"h":40312.4415400264,"l":39857.5413462199,"c":40081.0885223556,"v":922287.79922679,"t":1732683600}
+{"o":40081.0885223556,"h":40784.6111710399,"l":40081.0885223556,"c":40400.6941788191,"v":1191104.9458112784,"t":1732687200}
+{"o":40400.6941788191,"h":41180.2607553609,"l":40368.7020418207,"c":41058.4669162828,"v":1179682.3581685871,"t":1732690800}
+{"o":41058.4669162828,"h":41179.1572653421,"l":40817.8372541367,"c":40903.8248665532,"v":1094519.466152797,"t":1732694400}
+{"o":40903.8248665532,"h":40979.4962551413,"l":40551.7340733714,"c":40937.3810769242,"v":1043540.0124790787,"t":1732698000}
+{"o":40937.3810769242,"h":41544.1872658039,"l":40598.1302117041,"c":41336.3968638538,"v":1061105.1511576774,"t":1732701600}
+{"o":41336.3968638538,"h":41425.9021631187,"l":41019.9486703267,"c":41180.7130868452,"v":1151505.6034957927,"t":1732705200}
+{"o":41180.7130868452,"h":41231.6137389138,"l":40708.8001786319,"c":41110.5523723856,"v":1373290.9378760271,"t":1732708800}
+{"o":41110.5523723856,"h":41758.1776044428,"l":41006.9542493951,"c":41672.9421281417,"v":1353562.2930092008,"t":1732712400}
+{"o":41672.9421281417,"h":42033.1808300675,"l":41441.7472095608,"c":41959.7886839136,"v":1405168.1077954622,"t":1732716000}
+{"o":41959.7886839136,"h":42416.1215768926,"l":41544.9752703487,"c":42180.8841470906,"v":1470930.9216675134,"t":1732719600}
+{"o":42180.8841470906,"h":42394.9221590211,"l":41751.6362680307,"c":41861.554982586,"v":1497731.740291324,"t":1732723200}
+{"o":41861.554982586,"h":42245.5285721559,"l":41594.5137572988,"c":42064.8217812422,"v":1278547.1358146919,"t":1732726800}
+{"o":42064.8217812422,"h":42365.9106530236,"l":41664.2723070309,"c":42006.1747940914,"v":1223886.941551765,"t":1732730400}
+{"o":42006.1747940914,"h":42275.6824303602,"l":41866.186037235,"c":41933.264174026,"v":1061925.8737891519,"t":1732734000}
+{"o":41933.264174026,"h":42638.4398049962,"l":41621.5976410977,"c":42393.2050204238,"v":1294503.6460650619,"t":1732737600}
+{"o":42393.2050204238,"h":42538.8070824743,"l":41681.3360515457,"c":42113.2150663358,"v":1057944.4080061039,"t":1732741200}
+{"o":42113.2150663358,"h":42476.0593022733,"l":41779.3843812894,"c":42237.8845265548,"v":1009170.2702608133,"t":1732744800}
+{"o":42237.8845265548,"h":42673.8573144289,"l":42146.228286098,"c":42444.0996567503,"v":1214232.6896011631,"t":1732748400}
+{"o":42444.0996567503,"h":43168.8592908963,"l":42029.8021955426,"c":42981.5760009271,"v":1541415.9227889869,"t":1732752000}
+{"o":42981.5760009271,"h":43026.5889535265,"l":42469.7720313572,"c":42730.8895493213,"v":1233736.6963120964,"t":1732755600}
+{"o":42730.8895493213,"h":43090.4503186189,"l":42414.1555971462,"c":42456.9705665334,"v":1180984.4293786178,"t":1732759200}
+{"o":42456.9705665334,"h":42587.1482972868,"l":41632.1459336542,"c":42085.2379211071,"v":1292868.2869605212,"t":1732762800}
+{"o":42085.2379211071,"h":42484.0939932445,"l":41859.2942062605,"c":42128.0816678707,"v":1068461.2683574141,"t":1732766400}
+{"o":42128.0816678707,"h":42247.5702604967,"l":41495.788310103,"c":41800.6185331791,"v":908298.6702641447,"t":1732770000}
+{"o":41800.6185331791,"h":41884.53813833,"l":41503.2515880119,"c":41800.9982870027,"v":988185.1029179754,"t":1732773600}
+{"o":41800.9982870027,"h":42001.9337899001,"l":41319.2994099727,"c":41726.9084519159,"v":1021682.8253533,"t":1732777200}
+{"o":41726.9084519159,"h":41917.6510344028,"l":41487.3486432554,"c":41824.4228881906,"v":1101842.8040472004,"t":1732780800}
+{"o":41824.4228881906,"h":41864.5486611246,"l":41314.1028964742,"c":41328.3644432171,"v":1015626.756238588,"t":1732784400}
+{"o":41328.3644432171,"h":41500.1190954788,"l":40965.1155011666,"c":41299.6472727858,"v":1097542.6821908127,"t":1732788000}
+{"o":41299.6472727858,"h":41635.021159863,"l":41046.3037433678,"c":41518.041412458,"v":1088589.7217677187,"t":1732791600}
+{"o":41518.041412458,"h":41577.7893642512,"l":40901.1404882507,"c":41345.0570909532,"v":1091170.8673863111,"t":1732795200}
+{"o":41345.0570909532,"h":41518.7461049895,"l":40801.1711132453,"c":41445.7406601544,"v":1191385.2032818459,"t":1732798800}
+{"o":41445.7406601544,"h":41670.2371618382,"l":41034.0500608019,"c":41235.3684267291,"v":1469915.3721292685,"t":1732802400}
+{"o":41235.3684267291,"h":41370.0498657095,"l":40702.7309428631,"c":40839.9914934492,"v":1404309.4317954062,"t":1732806000}
+{"o":40839.9914934492,"h":41386.0402259952,"l":40839.8588839019,"c":41143.2317492426,"v":1273848.088685977,"t":1732809600}
+{"o":41143.2317492426,"h":41432.3622330585,"l":41141.6101136332,"c":41222.454511406,"v":1247878.3163511229,"t":1732813200}
+{"o":41222.454511406,"h":41536.6417206263,"l":41221.0616223921,"c":41473.2624416865,"v":1094315.722485909,"t":1732816800}
+{"o":41473.2624416865,"h":41492.4230064241,"l":41110.9650919808,"c":41260.4167337297,"v":994851.3560181941,"t":1732820400}
+{"o":41260.4167337297,"h":41379.8308715549,"l":40951.9636023216,"c":41309.8431576524,"v":942065.6198513957,"t":1732824000}
+{"o":41309.8431576524,"h":41500.7473896349,"l":41271.1970820128,"c":41333.5408610109,"v":834468.2295566128,"t":1732827600}
+{"o":41333.5408610109,"h":41708.0672119768,"l":41124.861963913,"c":41698.8741430086,"v":844792.1255927443,"t":1732831200}
+{"o":41698.8741430086,"h":41771.8902946092,"l":41513.3821429824,"c":41640.942905316,"v":875794.5953065611,"t":1732834800}
+{"o":41640.942905316,"h":41841.8130073228,"l":41482.5399353038,"c":41516.5445609685,"v":1001562.7046642902,"t":1732838400}
+{"o":41516.5445609685,"h":41760.4786588149,"l":41175.1186785471,"c":41707.1175133498,"v":930379.8404861584,"t":1732842000}
+{"o":41707.1175133498,"h":42418.284818648,"l":41530.427098861,"c":42324.8609496463,"v":978552.644916742,"t":1732845600}
+{"o":42324.8609496463,"h":42598.8569497773,"l":42258.4704224904,"c":42403.791702068,"v":949771.5057088741,"t":1732849200}
+{"o":42403.791702068,"h":42437.048264511,"l":42071.4510652407,"c":42149.6409123293,"v":968668.7786914805,"t":1732852800}
+{"o":42149.6409123293,"h":42447.749359305,"l":41905.8120064512,"c":42168.5581088313,"v":1093325.797171995,"t":1732856400}
+{"o":42168.5581088313,"h":42284.9504407424,"l":42033.5541716812,"c":42187.578783352,"v":1042702.2345188271,"t":1732860000}
+{"o":42187.578783352,"h":42325.3049482188,"l":41632.9707042229,"c":41655.9580953532,"v":1010868.5580629833,"t":1732863600}
+{"o":41655.9580953532,"h":42080.9567162261,"l":41644.7752817526,"c":41878.0276632536,"v":800338.1697392047,"t":1732867200}
+{"o":41878.0276632536,"h":42214.0887554763,"l":41834.0541624617,"c":42132.0200748768,"v":752656.7921599161,"t":1732870800}
+{"o":42132.0200748768,"h":42436.6079299697,"l":42102.7968355227,"c":42370.2915368053,"v":733593.3513582943,"t":1732874400}
+{"o":42370.2915368053,"h":43022.6702367186,"l":42317.4514007918,"c":42977.6377303736,"v":823338.1617387088,"t":1732878000}
+{"o":42977.6377303736,"h":43373.4192556756,"l":42435.5410499701,"c":42598.4934651451,"v":932213.7492621152,"t":1732881600}
+{"o":42598.4934651451,"h":42810.8121221034,"l":42495.5263604282,"c":42677.4305418113,"v":791457.4015780243,"t":1732885200}
+{"o":42677.4305418113,"h":42963.1459874411,"l":42407.8042810921,"c":42955.8564979166,"v":902790.8001519789,"t":1732888800}
+{"o":42955.8564979166,"h":43246.0635597467,"l":42541.1757137191,"c":42728.7646529679,"v":1182922.5292360913,"t":1732892400}
+{"o":42728.7646529679,"h":43071.1932360036,"l":42432.4777889137,"c":42444.3946408185,"v":1082648.1139957916,"t":1732896000}
+{"o":42444.3946408185,"h":42531.5500751551,"l":42110.7614872622,"c":42133.0112408162,"v":945266.3562150932,"t":1732899600}
+{"o":42133.0112408162,"h":42523.8480221888,"l":42079.9581326848,"c":42436.4687573121,"v":868034.1814117939,"t":1732903200}
+{"o":42436.4687573121,"h":42453.3441316867,"l":42032.9785331112,"c":42292.4700945801,"v":848737.7387663566,"t":1732906800}
+{"o":42292.4700945801,"h":42751.8421744069,"l":42170.0414221337,"c":42526.4151510467,"v":803801.5103715563,"t":1732910400}
+{"o":42526.4151510467,"h":42842.8198188064,"l":42315.8845127467,"c":42842.2836532673,"v":787305.9249079258,"t":1732914000}
+{"o":42842.2836532673,"h":43108.1823919008,"l":42662.2768979971,"c":42766.5257315482,"v":815202.0747398802,"t":1732917600}
+{"o":42766.5257315482,"h":42913.6554104607,"l":42621.2084944192,"c":42658.168812967,"v":853581.263894347,"t":1732921200}
+{"o":42658.168812967,"h":42658.168812967,"l":42102.0739893697,"c":42173.0156162824,"v":967832.5741068167,"t":1732924800}
+{"o":42173.0156162824,"h":42377.8338710263,"l":41889.4814012624,"c":42109.3138642956,"v":915398.5610630449,"t":1732928400}
+{"o":42109.3138642956,"h":42438.5320936244,"l":42064.5528865018,"c":42401.4374033274,"v":830900.8564302921,"t":1732932000}
+{"o":42401.4374033274,"h":42632.7907841829,"l":42042.2242173069,"c":42568.2248161395,"v":871699.2868344419,"t":1732935600}
+{"o":42568.2248161395,"h":42629.7466218202,"l":42270.144779168,"c":42468.5709886852,"v":722274.30508021,"t":1732939200}
+{"o":42468.5709886852,"h":42749.8110215762,"l":42131.3621298282,"c":42707.6949822182,"v":644651.0625847651,"t":1732942800}
+{"o":42707.6949822182,"h":42968.3965245657,"l":42435.1708305271,"c":42546.3694091478,"v":745498.612586242,"t":1732946400}
+{"o":42546.3694091478,"h":43145.0992691264,"l":42432.475877131,"c":42797.2797179327,"v":727103.5470936733,"t":1732950000}
+{"o":42797.2797179327,"h":43005.8240684577,"l":42661.9207591408,"c":42802.4829891635,"v":689963.1329441052,"t":1732953600}
+{"o":42802.4829891635,"h":42930.1534734826,"l":42624.2649083895,"c":42727.4298030537,"v":696704.7639012852,"t":1732957200}
+{"o":42727.4298030537,"h":42838.7042688899,"l":42100.6559119864,"c":42138.0384769731,"v":768576.2092748469,"t":1732960800}
+{"o":42138.0384769731,"h":42587.2477400261,"l":42078.5942986081,"c":42306.6787677605,"v":656184.3354061687,"t":1732964400}
+{"o":42306.6787677605,"h":42627.616058195,"l":42267.0572202953,"c":42494.8652449043,"v":725857.0569929866,"t":1732968000}
+{"o":42494.8652449043,"h":42604.6144995703,"l":42139.1850936356,"c":42165.6788318596,"v":778822.8350343517,"t":1732971600}
+{"o":42165.6788318596,"h":42356.4938399903,"l":41874.5886614397,"c":41913.8629638883,"v":762873.7427528431,"t":1732975200}
+{"o":41913.8629638883,"h":42106.6997028739,"l":41725.8450313352,"c":42047.3716665217,"v":825139.4451762559,"t":1732978800}
+{"o":42047.3716665217,"h":42172.6862625653,"l":41903.8398665101,"c":42088.1052999033,"v":766210.2752302022,"t":1732982400}
+{"o":42088.1052999033,"h":42099.7586206203,"l":41858.873828072,"c":42032.2896085068,"v":858567.8488690259,"t":1732986000}
+{"o":42032.2896085068,"h":42100.5568712554,"l":41644.5333665019,"c":42017.731047679,"v":852895.778277115,"t":1732989600}
+{"o":42017.731047679,"h":42278.1801539642,"l":41711.2394194588,"c":42066.7845283712,"v":736363.1044729183,"t":1732993200}
+{"o":42066.7845283712,"h":42355.8058093349,"l":42002.4248626426,"c":42228.2652803679,"v":663954.045196719,"t":1732996800}
+{"o":42228.2652803679,"h":42275.9240750109,"l":42046.1882245058,"c":42170.1544405583,"v":713210.172208006,"t":1733000400}
+{"o":42170.1544405583,"h":42190.4538488653,"l":41674.9526702208,"c":41784.653334147,"v":768197.1302698724,"t":1733004000}
+{"o":41784.653334147,"h":42067.5670505997,"l":41598.3298315721,"c":41646.0080272815,"v":759557.893403184,"t":1733007600}
+{"o":41646.0080272815,"h":42049.2660070536,"l":41370.7012126797,"c":41648.5149746981,"v":940605.4304220645,"t":1733011200}
+{"o":41648.5149746981,"h":42012.4662385281,"l":41328.9657946833,"c":41538.4304769071,"v":1038227.4396273136,"t":1733014800}
+{"o":41538.4304769071,"h":42084.430942525,"l":41036.3802454772,"c":41120.9494320718,"v":1054378.1040667528,"t":1733018400}
+{"o":41120.9494320718,"h":41453.0562685195,"l":41106.8749273237,"c":41306.2493362662,"v":793782.1163658939,"t":1733022000}
+{"o":41306.2493362662,"h":41529.8387931704,"l":41081.3830740534,"c":41491.4891318238,"v":636991.1983654966,"t":1733025600}
+{"o":41491.4891318238,"h":41497.7889534223,"l":41234.9868016958,"c":41252.6652981637,"v":666241.2193277717,"t":1733029200}
+{"o":41252.6652981637,"h":41457.1819894699,"l":41203.5962476009,"c":41300.1138202955,"v":602548.6950037954,"t":1733032800}
+{"o":41300.1138202955,"h":41451.9419018966,"l":41068.1349952333,"c":41285.1890506126,"v":630185.3813280325,"t":1733036400}
+{"o":41285.1890506126,"h":41900.1048192891,"l":41256.892701065,"c":41809.5537460935,"v":778237.0657807394,"t":1733040000}
+{"o":41809.5537460935,"h":41840.587705492,"l":41538.8104470098,"c":41645.8390234809,"v":580806.5827375879,"t":1733043600}
+{"o":41645.8390234809,"h":41660.5794294539,"l":41086.9583859087,"c":41396.0547174584,"v":580602.7833506023,"t":1733047200}
+{"o":41396.0547174584,"h":41599.0294950622,"l":41387.0826174808,"c":41567.771677203,"v":610320.9212670946,"t":1733050800}
+{"o":41567.771677203,"h":41616.881612644,"l":41471.8049246936,"c":41549.713020564,"v":681378.6881455294,"t":1733054400}
+{"o":41549.713020564,"h":41811.1884341708,"l":41404.032261302,"c":41702.42127405,"v":841778.8825105205,"t":1733058000}
+{"o":41702.42127405,"h":41856.7131640548,"l":41533.4819660064,"c":41757.8458896117,"v":989471.6870746906,"t":1733061600}
+{"o":41757.8458896117,"h":41972.6311537789,"l":41335.4693580593,"c":41819.6685456552,"v":1052349.8023728998,"t":1733065200}
+{"o":41819.6685456552,"h":42157.8934593185,"l":41582.0944609063,"c":41748.4173967503,"v":991419.5799349,"t":1733068800}
+{"o":41748.4173967503,"h":41778.3613806608,"l":41435.3981352612,"c":41563.6628275488,"v":952247.6284781109,"t":1733072400}
+{"o":41563.6628275488,"h":41772.0910141942,"l":41359.24405714,"c":41407.2511507026,"v":824334.0981859844,"t":1733076000}
+{"o":41407.2511507026,"h":41548.2965459151,"l":41194.5553894852,"c":41419.3920638112,"v":915947.3595882704,"t":1733079600}
+{"o":41419.3920638112,"h":41479.6352520907,"l":40991.2173153813,"c":41322.1994780025,"v":985090.3839999501,"t":1733083200}
+{"o":41322.1994780025,"h":41648.9281915176,"l":41221.4363978219,"c":41581.5735666543,"v":1050527.9770263529,"t":1733086800}
+{"o":41581.5735666543,"h":41958.4666186058,"l":41444.0391735112,"c":41774.6032857667,"v":1020303.9081693987,"t":1733090400}
+{"o":41774.6032857667,"h":42137.7945591141,"l":41462.4013632812,"c":41513.4789148162,"v":896582.1588302579,"t":1733094000}
+{"o":41513.4789148162,"h":41561.9921967009,"l":40950.1437866859,"c":41206.3024281369,"v":988338.4204151467,"t":1733097600}
+{"o":41206.3024281369,"h":41712.5134916767,"l":41124.7763252644,"c":41677.3591604583,"v":1215622.1778060347,"t":1733101200}
+{"o":41677.3591604583,"h":41765.7782201733,"l":40733.5516640782,"c":41038.1377645734,"v":1190381.8229127731,"t":1733104800}
+{"o":41038.1377645734,"h":41150.1027129754,"l":39914.9285042847,"c":40045.5528374817,"v":1491634.1963516101,"t":1733108400}
+{"o":40045.5528374817,"h":40359.5032120267,"l":39474.0325955435,"c":40207.7875457557,"v":2069256.734468312,"t":1733112000}
+{"o":40207.7875457557,"h":40564.877794052,"l":39831.0637931713,"c":40059.1384288771,"v":986492.6825234654,"t":1733115600}
+{"o":40059.1384288771,"h":40212.6261559009,"l":39550.4269249372,"c":40031.1375611218,"v":1138352.9429907894,"t":1733119200}
+{"o":40031.1375611218,"h":40288.2878334563,"l":39637.7396864594,"c":40081.4727198497,"v":1023937.268165656,"t":1733122800}
+{"o":40081.4727198497,"h":40104.4516389175,"l":38930.923419284,"c":39561.968424483,"v":1417005.4327519266,"t":1733126400}
+{"o":39561.968424483,"h":39938.9422019334,"l":39227.6397673173,"c":39928.6467644623,"v":923398.2116134601,"t":1733130000}
+{"o":39928.6467644623,"h":39937.4618829424,"l":38926.0988266367,"c":39176.8586167598,"v":851927.6003985562,"t":1733133600}
+{"o":39176.8586167598,"h":39473.2098719485,"l":38939.293573414,"c":39391.388189534,"v":846505.4061553075,"t":1733137200}
+{"o":39391.388189534,"h":39592.8752892403,"l":38647.8544989787,"c":38923.7315710801,"v":1025815.5024258501,"t":1733140800}
+{"o":38923.7315710801,"h":39639.9346129567,"l":38672.9840827756,"c":39576.0792453918,"v":1203090.2670558088,"t":1733144400}
+{"o":39576.0792453918,"h":39987.4592167701,"l":39201.5357822599,"c":39575.4011706777,"v":1250702.8208314686,"t":1733148000}
+{"o":39575.4011706777,"h":40561.9530457089,"l":39169.9922696447,"c":40187.6353296921,"v":2517966.0992106725,"t":1733151600}
+{"o":40187.6353296921,"h":40326.1460887043,"l":39181.4701767709,"c":39651.8219484834,"v":1993225.5780439198,"t":1733155200}
+{"o":39651.8219484834,"h":39815.8517752506,"l":38214.8847951423,"c":38634.4486603399,"v":2002790.966592744,"t":1733158800}
+{"o":38634.4486603399,"h":39467.7928740601,"l":38354.7474642283,"c":39157.6425754675,"v":1583961.6004492759,"t":1733162400}
+{"o":39157.6425754675,"h":39243.3148838557,"l":38527.2295653469,"c":39240.1001471458,"v":1301063.1450216635,"t":1733166000}
+{"o":39240.1001471458,"h":39449.9652459747,"l":38782.8035532335,"c":39075.1803737995,"v":1231052.6141528301,"t":1733169600}
+{"o":39075.1803737995,"h":39327.5595531675,"l":38658.643363548,"c":38942.071140871,"v":1250459.7504728178,"t":1733173200}
+{"o":38942.071140871,"h":39475.4353742771,"l":38839.5628614127,"c":39334.0778800306,"v":1160916.8065587324,"t":1733176800}
+{"o":39334.0778800306,"h":39627.4899844118,"l":39241.2577160148,"c":39562.4431010157,"v":1088818.3767532625,"t":1733180400}
+{"o":39562.4431010157,"h":39725.2894857455,"l":39335.3700845799,"c":39553.6156969724,"v":1259146.0573241836,"t":1733184000}
+{"o":39553.6156969724,"h":39720.0175557315,"l":39228.5430268725,"c":39255.8487452499,"v":1376373.6332273178,"t":1733187600}
+{"o":39255.8487452499,"h":40181.8212503142,"l":38755.9159393547,"c":39996.6142263696,"v":1293702.7335937475,"t":1733191200}
+{"o":39996.6142263696,"h":40267.9621910929,"l":39797.7099544581,"c":39947.5366244911,"v":1041473.5291211582,"t":1733194800}
+{"o":39947.5366244911,"h":40200.9369913163,"l":39665.3227919154,"c":40054.9912237144,"v":1221115.4116938901,"t":1733198400}
+{"o":40054.9912237144,"h":40069.6364466059,"l":39781.8369837307,"c":39975.6455443008,"v":923012.6467201245,"t":1733202000}
+{"o":39975.6455443008,"h":40478.7761104321,"l":39680.6479345672,"c":39796.673442203,"v":1239968.5133989842,"t":1733205600}
+{"o":39796.673442203,"h":39945.3784110989,"l":39364.9454278233,"c":39763.1981496756,"v":1623296.5747938894,"t":1733209200}
+{"o":39763.1981496756,"h":40048.949318411,"l":39565.7393697087,"c":39768.7178302154,"v":1047063.5860671182,"t":1733212800}
+{"o":39768.7178302154,"h":39784.444797425,"l":39290.6538765577,"c":39412.6742488328,"v":1037914.7594137333,"t":1733216400}
+{"o":39412.6742488328,"h":39612.0178506313,"l":39051.2734276641,"c":39126.6197552589,"v":919804.2850918645,"t":1733220000}
+{"o":39126.6197552589,"h":39666.1609998721,"l":39079.2134108251,"c":39527.705150374,"v":943743.4894659451,"t":1733223600}
+{"o":39527.705150374,"h":39544.9966904069,"l":38929.5262254861,"c":39299.1793706987,"v":908987.2329549412,"t":1733227200}
+{"o":39299.1793706987,"h":39377.3427980896,"l":37839.1121313253,"c":38283.7578848556,"v":1835647.4751361937,"t":1733230800}
+{"o":38283.7578848556,"h":39483.5604328225,"l":37517.8777576021,"c":39292.1838731627,"v":2386298.4133045734,"t":1733234400}
+{"o":39292.1838731627,"h":39647.0260421093,"l":38605.3402081394,"c":39124.6227374135,"v":1921105.1673751718,"t":1733238000}
+{"o":39124.6227374135,"h":39480.1086457957,"l":38831.2346394209,"c":39102.0727675319,"v":1288382.3185080853,"t":1733241600}
+{"o":39102.0727675319,"h":39380.3285615905,"l":38483.4810927599,"c":39359.6436180858,"v":1454742.0249104628,"t":1733245200}
+{"o":39359.6436180858,"h":39878.2607462514,"l":39048.6801061436,"c":39795.9909119345,"v":1289531.2044658705,"t":1733248800}
+{"o":39795.9909119345,"h":40038.0447804007,"l":39367.8150358093,"c":39992.6605822625,"v":1183669.810747952,"t":1733252400}
+{"o":39992.6605822625,"h":40349.7859169183,"l":39914.6150696696,"c":40081.1426925407,"v":1256837.3651302634,"t":1733256000}
+{"o":40081.1426925407,"h":42011.7834140014,"l":39674.2408024762,"c":41637.7877224328,"v":2428865.2471941905,"t":1733259600}
+{"o":41637.7877224328,"h":41696.5166604748,"l":41032.1603804616,"c":41464.814040758,"v":1541323.1259249272,"t":1733263200}
+{"o":41464.814040758,"h":41528.7878265998,"l":40924.8877423976,"c":41021.4806241611,"v":1311627.0493626902,"t":1733266800}
+{"o":41021.4806241611,"h":42066.2796923955,"l":41005.8388425531,"c":41637.7505192132,"v":1391734.7630288806,"t":1733270400}
+{"o":41637.7505192132,"h":42096.4474826921,"l":41368.4475398721,"c":41929.0714782112,"v":1420734.5236904856,"t":1733274000}
+{"o":41929.0714782112,"h":42178.6480961578,"l":40820.1063022667,"c":41360.8107584071,"v":1511374.3837002683,"t":1733277600}
+{"o":41360.8107584071,"h":41904.7094693957,"l":41323.0456916073,"c":41668.9762753662,"v":1054997.2476380749,"t":1733281200}
+{"o":41668.9762753662,"h":41778.5291571448,"l":41448.9008222842,"c":41686.7642315911,"v":996102.6379339101,"t":1733284800}
+{"o":41686.7642315911,"h":42235.3197131616,"l":41651.822346047,"c":41723.5400622704,"v":946363.0162048512,"t":1733288400}
+{"o":41723.5400622704,"h":41789.5174954541,"l":41363.625549027,"c":41675.730481151,"v":819562.4491433889,"t":1733292000}
+{"o":41675.730481151,"h":41703.5838988165,"l":41421.831751109,"c":41488.322292923,"v":681860.4712744016,"t":1733295600}
+{"o":41488.322292923,"h":41602.7724187938,"l":41190.1852622355,"c":41313.9550631232,"v":735562.0067216104,"t":1733299200}
+{"o":41313.9550631232,"h":41601.6645434314,"l":41264.004071291,"c":41311.2963858508,"v":679684.6590375254,"t":1733302800}
+{"o":41311.2963858508,"h":41696.6483140834,"l":41257.7609920633,"c":41495.5263751643,"v":663384.6246660829,"t":1733306400}
+{"o":41495.5263751643,"h":41608.9617340748,"l":41198.9644061932,"c":41353.9644333414,"v":778464.9037876303,"t":1733310000}
+{"o":41353.9644333414,"h":41394.4572438472,"l":40610.0274666008,"c":40793.8541941837,"v":1103749.5199461428,"t":1733313600}
+{"o":40793.8541941837,"h":40933.3086542295,"l":40391.9370768636,"c":40529.0468460113,"v":964303.5414918892,"t":1733317200}
+{"o":40529.0468460113,"h":40989.2595938672,"l":40062.9329309477,"c":40719.6239193139,"v":1384635.7829867862,"t":1733320800}
+{"o":40719.6239193139,"h":41251.7289017779,"l":40437.6909524255,"c":41007.0682963044,"v":1612140.0237862663,"t":1733324400}
+{"o":41007.0682963044,"h":41206.7388661485,"l":39279.1259533893,"c":39573.7170206679,"v":1947743.9664473529,"t":1733328000}
+{"o":39573.7170206679,"h":40206.9135855505,"l":39348.431781869,"c":40157.8284951098,"v":1643188.2574346142,"t":1733331600}
+{"o":40157.8284951098,"h":40517.29447597,"l":40021.5439471291,"c":40338.4025938942,"v":1212402.3441873873,"t":1733335200}
+{"o":40338.4025938942,"h":40871.5057036079,"l":40151.2079849944,"c":40830.2928151633,"v":997244.7318206904,"t":1733338800}
+{"o":40830.2928151633,"h":41479.446978688,"l":40429.9637053758,"c":40879.7934775858,"v":1412743.1683117177,"t":1733342400}
+{"o":40879.7934775858,"h":41174.0414782339,"l":39990.590342695,"c":40302.865556679,"v":1517897.1317284564,"t":1733346000}
+{"o":40302.865556679,"h":40658.5102038601,"l":40177.2741573226,"c":40195.1412875161,"v":1039253.8691115817,"t":1733349600}
+{"o":40195.1412875161,"h":40263.9223946018,"l":39614.9331116811,"c":40215.3639131064,"v":1154400.3219769963,"t":1733353200}
+{"o":40215.3639131064,"h":40303.4918524202,"l":39659.353768785,"c":39706.030592369,"v":1135187.4187883744,"t":1733356800}
+{"o":39706.030592369,"h":39779.0627808039,"l":39105.2323927081,"c":39615.6071928995,"v":1405754.811473514,"t":1733360400}
+{"o":39615.6071928995,"h":41243.2460926506,"l":39550.3238613515,"c":40593.4876135716,"v":1656428.1952166471,"t":1733364000}
+{"o":40593.4876135716,"h":41821.8072475922,"l":40545.3293741461,"c":40846.3788562556,"v":2121144.9709356623,"t":1733367600}
+{"o":40846.3788562556,"h":41769.9568047597,"l":40811.4788457161,"c":41507.734629087,"v":1400752.5292072499,"t":1733371200}
+{"o":41507.734629087,"h":41595.7667468977,"l":40794.4472842708,"c":41184.5858316041,"v":1121609.9302634322,"t":1733374800}
+{"o":41184.5858316041,"h":41282.3202946887,"l":40450.9875973041,"c":40935.8853062626,"v":974607.9948117511,"t":1733378400}
+{"o":40935.8853062626,"h":41204.4418512409,"l":40885.6333793627,"c":41011.0504082171,"v":791318.0132097928,"t":1733382000}
+{"o":41011.0504082171,"h":41483.4997718401,"l":40938.0102477641,"c":41322.5725073338,"v":892899.8833941108,"t":1733385600}
+{"o":41322.5725073338,"h":41670.7456288351,"l":41149.3625962583,"c":41658.3909263423,"v":880953.4442664128,"t":1733389200}
+{"o":41658.3909263423,"h":42089.3588951249,"l":41515.9579783812,"c":41540.4299475906,"v":859202.9953848997,"t":1733392800}
+{"o":41540.4299475906,"h":42487.6211037893,"l":41486.9027043113,"c":42397.549261498,"v":837589.4677623189,"t":1733396400}
+{"o":42397.549261498,"h":43018.9177776605,"l":42260.3088508758,"c":42321.4678142787,"v":1208612.860281067,"t":1733400000}
+{"o":42321.4678142787,"h":42540.4655571518,"l":41806.0142603789,"c":42121.6412645631,"v":933509.2199394216,"t":1733403600}
+{"o":42121.6412645631,"h":42322.7027950362,"l":41757.1226182137,"c":42246.3094513759,"v":1047722.3550686383,"t":1733407200}
+{"o":42246.3094513759,"h":42458.5476915421,"l":41421.3827048665,"c":41924.2644176483,"v":1415126.7312638611,"t":1733410800}
+{"o":41924.2644176483,"h":42588.2224337379,"l":41658.3977923904,"c":41999.2288561326,"v":1325132.8911858918,"t":1733414400}
+{"o":41999.2288561326,"h":42206.8809060926,"l":41831.8152179629,"c":42070.6381796694,"v":1008964.4724837652,"t":1733418000}
+{"o":42070.6381796694,"h":42119.9906655106,"l":41390.2076116613,"c":41445.8061801096,"v":1053652.3767890166,"t":1733421600}
+{"o":41445.8061801096,"h":41563.2560783332,"l":40687.2360095287,"c":40851.1303129696,"v":1449140.1972845388,"t":1733425200}
+{"o":40851.1303129696,"h":40982.4644121777,"l":40203.2204156175,"c":40846.3893452663,"v":1506766.7970071074,"t":1733428800}
+{"o":40846.3893452663,"h":41077.931463659,"l":40690.1721946282,"c":41005.2400586145,"v":842130.1189835791,"t":1733432400}
+{"o":41005.2400586145,"h":41266.9096740549,"l":39544.2997360842,"c":41266.6322316552,"v":1936417.9549354988,"t":1733436000}
+{"o":41266.6322316552,"h":42429.1708287174,"l":40902.7503742494,"c":41375.7242763322,"v":1880108.0677619765,"t":1733439600}
+{"o":41375.7242763322,"h":42549.4026790284,"l":41113.1864380021,"c":42534.5599245782,"v":1450051.4361343943,"t":1733443200}
+{"o":42534.5599245782,"h":43413.6511387329,"l":41994.6933461491,"c":42748.0534275798,"v":1542641.0609363737,"t":1733446800}
+{"o":42748.0534275798,"h":42801.0070548636,"l":42287.1983222846,"c":42561.1356173646,"v":984219.0265117666,"t":1733450400}
+{"o":42561.1356173646,"h":42561.1356173646,"l":41817.0387420489,"c":42412.5733955416,"v":1234991.0027758565,"t":1733454000}
+{"o":42412.5733955416,"h":42599.5983791946,"l":42064.8515771529,"c":42244.5341268831,"v":964632.2414494877,"t":1733457600}
+{"o":42244.5341268831,"h":42397.1002666765,"l":41776.7084423022,"c":41838.4779869684,"v":830094.560328206,"t":1733461200}
+{"o":41838.4779869684,"h":42015.0824295484,"l":41675.6203504427,"c":41869.9516684915,"v":765459.8890839835,"t":1733464800}
+{"o":41869.9516684915,"h":41964.6405208652,"l":41708.2307553047,"c":41957.3827958111,"v":721957.2756412437,"t":1733468400}
+{"o":41957.3827958111,"h":42165.5856137715,"l":41695.8975813014,"c":41695.8975813014,"v":881519.4085076514,"t":1733472000}
+{"o":41695.8975813014,"h":41720.9066506913,"l":41226.755616939,"c":41307.8824453379,"v":936562.8585031446,"t":1733475600}
+{"o":41307.8824453379,"h":41400.9302498886,"l":41041.5671961699,"c":41326.9599648783,"v":788578.829535296,"t":1733479200}
+{"o":41326.9599648783,"h":41411.6775370147,"l":40942.0876167843,"c":41050.1495081807,"v":703585.0519500453,"t":1733482800}
+{"o":41050.1495081807,"h":41282.4331782191,"l":40492.1026386717,"c":40551.478263948,"v":859036.0643262843,"t":1733486400}
+{"o":40551.478263948,"h":41265.5428388002,"l":40487.5671314991,"c":41134.3091010654,"v":1316342.372074754,"t":1733490000}
+{"o":41134.3091010654,"h":41736.9973508889,"l":40943.2027746761,"c":41729.0846971998,"v":1164497.526596515,"t":1733493600}
+{"o":41729.0846971998,"h":42069.1268944663,"l":41324.75530052,"c":41745.4957075055,"v":1351209.5131616439,"t":1733497200}
+{"o":41745.4957075055,"h":41917.5391231592,"l":41525.1685688926,"c":41889.796558943,"v":1205868.2920789216,"t":1733500800}
+{"o":41889.796558943,"h":42183.4941559056,"l":41797.0900388728,"c":41938.330731335,"v":1077595.9729337811,"t":1733504400}
+{"o":41938.330731335,"h":42295.5190349626,"l":41833.7477935549,"c":41929.5328488748,"v":991911.2653461036,"t":1733508000}
+{"o":41929.5328488748,"h":42131.6003605538,"l":41625.8698414742,"c":42077.1002208556,"v":911900.7759205992,"t":1733511600}
+{"o":42077.1002208556,"h":42257.9129690465,"l":41709.6948899133,"c":41818.1518022525,"v":878735.5946270502,"t":1733515200}
+{"o":41818.1518022525,"h":41999.4212947416,"l":41685.5923299014,"c":41704.9122832761,"v":851937.5154668152,"t":1733518800}
+{"o":41704.9122832761,"h":41873.2763449075,"l":41595.8541381245,"c":41660.6703050663,"v":822194.4475527107,"t":1733522400}
+{"o":41660.6703050663,"h":41776.5639795485,"l":41300.267149609,"c":41566.0620955519,"v":958442.8473577511,"t":1733526000}
+{"o":41566.0620955519,"h":41661.4263649476,"l":41310.9460839737,"c":41477.0401337079,"v":854571.3469896108,"t":1733529600}
+{"o":41477.0401337079,"h":41600.6247710357,"l":41093.8655067888,"c":41320.6877032086,"v":781417.9154650457,"t":1733533200}
+{"o":41320.6877032086,"h":41518.3615783742,"l":41090.7349446582,"c":41368.8890854564,"v":711322.5344354617,"t":1733536800}
+{"o":41368.8890854564,"h":41431.2355278687,"l":40918.6239155953,"c":41220.2184725578,"v":755354.1059708033,"t":1733540400}
+{"o":41220.2184725578,"h":41329.6164232414,"l":41068.6608480863,"c":41294.030438928,"v":670282.8336928468,"t":1733544000}
+{"o":41294.030438928,"h":41429.7842315674,"l":41176.6193870233,"c":41299.719141824,"v":629104.4897551482,"t":1733547600}
+{"o":41299.719141824,"h":41487.0658626126,"l":41172.6688159742,"c":41396.6804698212,"v":681394.5243202721,"t":1733551200}
+{"o":41396.6804698212,"h":41523.15172153,"l":41283.2943763911,"c":41430.9201510465,"v":680399.3778887352,"t":1733554800}
+{"o":41430.9201510465,"h":41487.1555241896,"l":41228.7845864607,"c":41403.563871252,"v":657883.7501096509,"t":1733558400}
+{"o":41403.563871252,"h":41881.6185568073,"l":41319.8384497796,"c":41865.6517492048,"v":757892.3419927893,"t":1733562000}
+{"o":41865.6517492048,"h":41975.5141240429,"l":41583.655255581,"c":41803.441447742,"v":719270.7513542544,"t":1733565600}
+{"o":41803.441447742,"h":41958.1085920809,"l":41740.9640498726,"c":41776.2251788028,"v":605054.3111369776,"t":1733569200}
+{"o":41776.2251788028,"h":41944.6257554331,"l":41636.8911297322,"c":41768.2727355212,"v":600964.3190554472,"t":1733572800}
+{"o":41768.2727355212,"h":42011.6370029771,"l":41638.6245632021,"c":41974.3648002095,"v":676109.9258348211,"t":1733576400}
+{"o":41974.3648002095,"h":42586.9512275006,"l":41680.2177888736,"c":42558.7482529786,"v":962996.1501091147,"t":1733580000}
+{"o":42558.7482529786,"h":42654.7878942235,"l":42040.0215500963,"c":42234.9232735019,"v":999095.7096512399,"t":1733583600}
+{"o":42234.9232735019,"h":42480.7214675532,"l":41885.8916201133,"c":42429.9201285579,"v":1031568.0712763143,"t":1733587200}
+{"o":42429.9201285579,"h":42461.375677671,"l":42056.1451445711,"c":42254.6085893452,"v":952421.3662630336,"t":1733590800}
+{"o":42254.6085893452,"h":42510.6683409982,"l":42120.5495993323,"c":42422.7793087296,"v":1068376.5214052631,"t":1733594400}
+{"o":42422.7793087296,"h":42530.420841676,"l":42156.8203900122,"c":42381.2900416485,"v":924893.7245264238,"t":1733598000}
+{"o":42381.2900416485,"h":42618.870224796,"l":42183.5563323946,"c":42290.8185804781,"v":941859.7602588808,"t":1733601600}
+{"o":42290.8185804781,"h":42626.3384005605,"l":42098.829283478,"c":42360.8156171577,"v":987037.4835224777,"t":1733605200}
+{"o":42360.8156171577,"h":42716.9547895088,"l":41822.246020206,"c":41860.742838853,"v":884023.9668671676,"t":1733608800}
+{"o":41860.742838853,"h":42120.2905531641,"l":41726.959348271,"c":41763.7353767892,"v":809723.4039441878,"t":1733612400}
+{"o":41763.7353767892,"h":41997.8898161209,"l":41469.7974170343,"c":41928.5157331871,"v":889851.704472238,"t":1733616000}
+{"o":41928.5157331871,"h":42110.5876241392,"l":41790.6312218783,"c":41957.8390567188,"v":760449.2634580949,"t":1733619600}
+{"o":41957.8390567188,"h":42362.7362720777,"l":41944.0295775405,"c":42290.8886793045,"v":779961.3752271694,"t":1733623200}
+{"o":42290.8886793045,"h":42418.4876344816,"l":41960.1215831822,"c":42204.5293723907,"v":829841.5222837874,"t":1733626800}
+{"o":42204.5293723907,"h":42271.7020336361,"l":41798.3660535916,"c":41801.0081609003,"v":648719.3331316876,"t":1733630400}
+{"o":41801.0081609003,"h":41915.1734232428,"l":41367.1726556288,"c":41599.0233971183,"v":755928.4648896053,"t":1733634000}
+{"o":41599.0233971183,"h":41830.9975675122,"l":41476.6534400328,"c":41746.7244878626,"v":715307.8320976492,"t":1733637600}
+{"o":41746.7244878626,"h":41878.9686345296,"l":41621.9583293204,"c":41654.2547660706,"v":643279.0787054729,"t":1733641200}
+{"o":41654.2547660706,"h":41690.3624905684,"l":41180.4521420883,"c":41193.9686670742,"v":820642.6822853087,"t":1733644800}
+{"o":41193.9686670742,"h":41381.0678904622,"l":40891.6847445779,"c":41003.5588799439,"v":761389.6040666238,"t":1733648400}
+{"o":41003.5588799439,"h":41451.2740493601,"l":40999.7220549371,"c":41240.6178433361,"v":628545.8636569958,"t":1733652000}
+{"o":41240.6178433361,"h":41459.9359319778,"l":41154.2244734191,"c":41372.5109983906,"v":542103.3894599942,"t":1733655600}
+{"o":41372.5109983906,"h":41487.3586762731,"l":41148.8302371229,"c":41384.2666809113,"v":621416.448954424,"t":1733659200}
+{"o":41384.2666809113,"h":41668.9916126269,"l":41261.8152347558,"c":41609.3404253774,"v":709354.460651996,"t":1733662800}
+{"o":41609.3404253774,"h":41635.5304992917,"l":41314.3098503247,"c":41336.7012604529,"v":644202.6821544606,"t":1733666400}
+{"o":41336.7012604529,"h":41642.0035840114,"l":41091.929232247,"c":41602.9128145234,"v":784909.9708553216,"t":1733670000}
+{"o":41602.9128145234,"h":41667.9497327846,"l":41256.7666960826,"c":41350.5214416457,"v":883159.7985885732,"t":1733673600}
+{"o":41350.5214416457,"h":41494.7480042317,"l":41197.4261868566,"c":41485.0801718516,"v":767379.2832081618,"t":1733677200}
+{"o":41485.0801718516,"h":41508.1243301426,"l":41201.0522168452,"c":41220.7440184759,"v":732155.9178390721,"t":1733680800}
+{"o":41220.7440184759,"h":41500.1954405706,"l":41027.9327985505,"c":41453.242746819,"v":766069.5190501267,"t":1733684400}
+{"o":41453.242746819,"h":41501.1352744767,"l":41229.3515374643,"c":41256.843962043,"v":771894.1015029397,"t":1733688000}
+{"o":41256.843962043,"h":41348.3739154981,"l":41095.1880608641,"c":41319.0159122259,"v":700606.9690883013,"t":1733691600}
+{"o":41319.0159122259,"h":41507.8998099448,"l":41259.8969913572,"c":41502.6490435368,"v":649868.3542742288,"t":1733695200}
+{"o":41502.6490435368,"h":41685.1051365715,"l":41360.4192965752,"c":41561.4820080966,"v":811492.5425713821,"t":1733698800}
+{"o":41561.4820080966,"h":41605.3972802175,"l":40765.7292910708,"c":40967.8867953326,"v":1111627.8053220497,"t":1733702400}
+{"o":40967.8867953326,"h":41169.2353165554,"l":40645.1021541474,"c":40743.2298631654,"v":906974.0793132244,"t":1733706000}
+{"o":40743.2298631654,"h":40957.8963589902,"l":40306.7484562626,"c":40653.2215419825,"v":906393.0226592328,"t":1733709600}
+{"o":40653.2215419825,"h":40814.1479011709,"l":40326.3196884876,"c":40638.1802187649,"v":815116.0318810517,"t":1733713200}
+{"o":40638.1802187649,"h":40777.7277031074,"l":40436.3955601245,"c":40758.0949740584,"v":756776.724859196,"t":1733716800}
+{"o":40758.0949740584,"h":40814.688398038,"l":40570.1228409013,"c":40770.1113635049,"v":639442.5621080472,"t":1733720400}
+{"o":40770.1113635049,"h":40779.1582010286,"l":40351.5607206862,"c":40402.1648127681,"v":792747.7019378712,"t":1733724000}
+{"o":40402.1648127681,"h":40724.1877216014,"l":40014.7425517721,"c":40584.7218242622,"v":1076137.8713510763,"t":1733727600}
+{"o":40584.7218242622,"h":40627.0545844538,"l":39658.1451684085,"c":39707.145288361,"v":1052909.1144948008,"t":1733731200}
+{"o":39707.145288361,"h":40062.4273938769,"l":39389.6738601539,"c":39740.5267326783,"v":1038478.9073664235,"t":1733734800}
+{"o":39740.5267326783,"h":39981.3152519112,"l":39630.9283447119,"c":39941.4101860984,"v":726334.6545079261,"t":1733738400}
+{"o":39941.4101860984,"h":39947.0678246163,"l":39387.460777351,"c":39587.7268971599,"v":848547.7180542317,"t":1733742000}
+{"o":39587.7268971599,"h":39893.8802899635,"l":39407.6764982565,"c":39877.1661390489,"v":893853.9996246785,"t":1733745600}
+{"o":39877.1661390489,"h":40251.7799856468,"l":39710.2440034271,"c":40122.8607640419,"v":840498.3391161031,"t":1733749200}
+{"o":40122.8607640419,"h":40608.9690707521,"l":39977.6277999858,"c":40433.3338791925,"v":955970.4798633172,"t":1733752800}
+{"o":40433.3338791925,"h":40583.6185228395,"l":39002.8692004946,"c":39271.2660330883,"v":1664839.4474649087,"t":1733756400}
+{"o":39271.2660330883,"h":39634.977429473,"l":38962.0774497082,"c":39326.5786582648,"v":1167109.4866353325,"t":1733760000}
+{"o":39326.5786582648,"h":39513.7481195654,"l":39068.0861533945,"c":39075.7643275183,"v":1020446.7624941273,"t":1733763600}
+{"o":39075.7643275183,"h":39464.4096412207,"l":39068.3856951581,"c":39307.2853714027,"v":986261.180989561,"t":1733767200}
+{"o":39307.2853714027,"h":39323.5187586364,"l":38774.5899276771,"c":38866.8253618245,"v":1197087.253408439,"t":1733770800}
+{"o":38866.8253618245,"h":39250.9616876587,"l":38267.0183346623,"c":38432.2894896608,"v":2356976.5249290601,"t":1733774400}
+{"o":38432.2894896608,"h":38687.5666426319,"l":35872.0467588703,"c":38221.3222250243,"v":3726089.4341753209,"t":1733778000}
+{"o":38221.3222250243,"h":38359.2468998151,"l":36064.6235255323,"c":38184.9945001832,"v":3016246.067057183,"t":1733781600}
+{"o":38184.9945001832,"h":38588.1382288113,"l":37867.3842504988,"c":37988.4945317133,"v":1733971.3668897252,"t":1733785200}
+{"o":37988.4945317133,"h":38738.7258053068,"l":37443.03192502,"c":38169.2218682706,"v":1754788.8278972488,"t":1733788800}
+{"o":38169.2218682706,"h":38457.3234378029,"l":37838.2087248245,"c":38378.5861911036,"v":1326877.2566419328,"t":1733792400}
+{"o":38378.5861911036,"h":38383.4916961165,"l":37236.4759478966,"c":37314.4903057111,"v":1429146.7395421055,"t":1733796000}
+{"o":37314.4903057111,"h":37833.1310510625,"l":36122.5258443837,"c":37826.6858501181,"v":2110059.1825615624,"t":1733799600}
+{"o":37826.6858501181,"h":37938.0519181667,"l":37192.8578202732,"c":37885.3122550137,"v":1287146.1893025148,"t":1733803200}
+{"o":37885.3122550137,"h":38115.8415462932,"l":37593.5259839731,"c":37915.8630451151,"v":1031246.5767280876,"t":1733806800}
+{"o":37915.8630451151,"h":38341.4089173115,"l":37769.4172463171,"c":38235.4490934295,"v":1090328.4984497048,"t":1733810400}
+{"o":38235.4490934295,"h":38242.7846946094,"l":37824.2024643459,"c":38093.5979029086,"v":899825.3317205984,"t":1733814000}
+{"o":38093.5979029086,"h":38178.9232880183,"l":37768.3108334532,"c":38065.8588333034,"v":983243.9677580642,"t":1733817600}
+{"o":38065.8588333034,"h":38325.9316240034,"l":37860.9094611111,"c":38039.2571452912,"v":1140742.2739305526,"t":1733821200}
+{"o":38039.2571452912,"h":38285.7067691273,"l":37895.8752558237,"c":38076.5409381503,"v":890339.5459068192,"t":1733824800}
+{"o":38076.5409381503,"h":38100.2547713415,"l":37705.1142469175,"c":37903.6625487521,"v":891990.4115197541,"t":1733828400}
+{"o":37903.6625487521,"h":37989.4741863507,"l":36865.453514284,"c":37048.5199625837,"v":1380416.2207331823,"t":1733832000}
+{"o":37048.5199625837,"h":37744.7985681141,"l":37008.5723982605,"c":37592.3656841967,"v":1608039.7877970263,"t":1733835600}
+{"o":37592.3656841967,"h":38391.8575584562,"l":37383.4911751073,"c":37967.8188609205,"v":3170831.4447733304,"t":1733839200}
+{"o":37967.8188609205,"h":38233.9905803087,"l":36124.0175380759,"c":36211.6592916553,"v":2929471.0517373737,"t":1733842800}
+{"o":36211.6592916553,"h":37147.8402533992,"l":35777.8769351956,"c":36946.5106100117,"v":2780407.6877253065,"t":1733846400}
+{"o":36946.5106100117,"h":37008.7275635194,"l":35661.9697540351,"c":35711.1651432041,"v":2181096.6093970486,"t":1733850000}
+{"o":35711.1651432041,"h":37039.3065346419,"l":35363.7728501938,"c":36673.3320582089,"v":1892103.0414388569,"t":1733853600}
+{"o":36673.3320582089,"h":37297.0122014224,"l":36619.7795002399,"c":37176.0404540824,"v":1450883.4401534575,"t":1733857200}
+{"o":37176.0404540824,"h":37585.3901534159,"l":37041.9462128953,"c":37425.8589257639,"v":1327873.2970055668,"t":1733860800}
+{"o":37425.8589257639,"h":37929.5234751103,"l":37188.3556905555,"c":37381.6978129274,"v":1473124.2951712587,"t":1733864400}
+{"o":37381.6978129274,"h":37674.3658587548,"l":37274.6955360353,"c":37607.4507786786,"v":1359245.6940238178,"t":1733868000}
+{"o":37607.4507786786,"h":37798.7666214974,"l":37339.7851526,"c":37446.1524850976,"v":1238898.2763574382,"t":1733871600}
+{"o":37446.1524850976,"h":37785.7952643343,"l":37079.2607286893,"c":37690.6446342355,"v":1598454.6564339709,"t":1733875200}
+{"o":37690.6446342355,"h":37951.2675575533,"l":37065.4538156549,"c":37176.6243403118,"v":2334100.4362759981,"t":1733878800}
+{"o":37176.6243403118,"h":38044.483235799,"l":37109.0473902183,"c":37862.2822276998,"v":1548954.2739274197,"t":1733882400}
+{"o":37862.2822276998,"h":38458.262350024,"l":37833.2902656863,"c":38454.5436971175,"v":1334124.1213445163,"t":1733886000}
+{"o":38454.5436971175,"h":38560.6783702725,"l":38154.4905909242,"c":38334.9623465456,"v":1054660.5322767613,"t":1733889600}
+{"o":38334.9623465456,"h":38406.9672250694,"l":38028.6441688573,"c":38272.6479979109,"v":866231.9860298567,"t":1733893200}
+{"o":38272.6479979109,"h":38622.0512813734,"l":38199.8077475527,"c":38524.6768790889,"v":921707.6744751562,"t":1733896800}
+{"o":38524.6768790889,"h":38611.5926512169,"l":38150.9803813,"c":38293.9225605693,"v":1004523.915687479,"t":1733900400}
+{"o":38293.9225605693,"h":39084.5496354471,"l":38265.8335458467,"c":38908.7381960435,"v":1050770.238851591,"t":1733904000}
+{"o":38908.7381960435,"h":39075.4238271981,"l":38654.8126895885,"c":39021.8324912321,"v":933403.2508319962,"t":1733907600}
+{"o":39021.8324912321,"h":39262.3242067855,"l":39005.8460712525,"c":39249.4327909709,"v":863046.5270920583,"t":1733911200}
+{"o":39249.4327909709,"h":39706.3801059123,"l":39039.6308226924,"c":39409.7339527163,"v":951135.9172037323,"t":1733914800}
+{"o":39409.7339527163,"h":39726.4887687247,"l":39313.3484737066,"c":39415.8398362486,"v":899031.8287414494,"t":1733918400}
+{"o":39415.8398362486,"h":39873.7426235284,"l":39218.4046493448,"c":39706.849198242,"v":1173968.3550245736,"t":1733922000}
+{"o":39706.849198242,"h":39918.4220483761,"l":39385.7665357074,"c":39858.2137536271,"v":1062342.2982515399,"t":1733925600}
+{"o":39858.2137536271,"h":40446.1182959169,"l":39790.0726013287,"c":40043.5005590182,"v":1728849.0075280026,"t":1733929200}
+{"o":40043.5005590182,"h":40445.3264740959,"l":39741.4867480541,"c":40167.5302884338,"v":1497066.3183385667,"t":1733932800}
+{"o":40167.5302884338,"h":40395.8433236106,"l":39764.4473974946,"c":39990.2968698905,"v":1224054.5183724074,"t":1733936400}
+{"o":39990.2968698905,"h":40225.6996071641,"l":39772.1634675328,"c":40065.1866670815,"v":1243846.6741919927,"t":1733940000}
+{"o":40065.1866670815,"h":40357.6072223267,"l":39937.3121109104,"c":40318.0372692225,"v":1272818.3198253852,"t":1733943600}
+{"o":40318.0372692225,"h":40619.0293149944,"l":40056.8921166107,"c":40164.3569364243,"v":1172885.7977502076,"t":1733947200}
+{"o":40164.3569364243,"h":40242.1450337664,"l":39928.3864814886,"c":40158.850037074,"v":1196155.1492898264,"t":1733950800}
+{"o":40158.850037074,"h":40234.4402085217,"l":39984.6102705229,"c":40017.6338980641,"v":3611795.4882278293,"t":1733954400}
+{"o":40017.6338980641,"h":40104.4390054821,"l":39755.7640630197,"c":39844.9184012179,"v":1098047.8446406005,"t":1733958000}
+{"o":39844.9184012179,"h":39946.2299433347,"l":39696.2167375176,"c":39841.726147351,"v":1212364.3239673933,"t":1733961600}
+{"o":39841.726147351,"h":39940.5983805795,"l":39563.5929313994,"c":39645.925911319,"v":1035957.2586201982,"t":1733965200}
+{"o":39645.925911319,"h":40231.7961334794,"l":39465.5174678013,"c":40170.1548339729,"v":1066297.9085855894,"t":1733968800}
+{"o":40170.1548339729,"h":40685.2286790185,"l":39927.2677244858,"c":40387.8860648507,"v":1243746.9562070807,"t":1733972400}
+{"o":40387.8860648507,"h":40574.3262792298,"l":40051.4956616011,"c":40297.4780873521,"v":963561.1542173127,"t":1733976000}
+{"o":40297.4780873521,"h":40834.372767689,"l":40226.3227256015,"c":40544.9257224747,"v":978016.8949330426,"t":1733979600}
+{"o":40544.9257224747,"h":40631.6455944984,"l":40171.7639136786,"c":40344.0853830643,"v":1049987.176376417,"t":1733983200}
+{"o":40344.0853830643,"h":40587.4076674141,"l":40274.8920708963,"c":40312.4446142963,"v":972031.5494597084,"t":1733986800}
+{"o":40312.4446142963,"h":40775.0038997788,"l":40306.4717234289,"c":40708.7152376929,"v":849536.1145597474,"t":1733990400}
+{"o":40708.7152376929,"h":40927.4032226398,"l":40613.3012872008,"c":40630.1146812501,"v":792562.9491258943,"t":1733994000}
+{"o":40630.1146812501,"h":40650.2854465324,"l":40177.9886379467,"c":40313.6403128644,"v":882637.2242106245,"t":1733997600}
+{"o":40313.6403128644,"h":40366.2078917085,"l":40013.9866231272,"c":40239.6692928638,"v":915681.1052970013,"t":1734001200}
+{"o":40239.6692928638,"h":40613.2343321081,"l":40232.0588484521,"c":40544.73279058,"v":930759.3365353028,"t":1734004800}
+{"o":40544.73279058,"h":40764.1978805613,"l":40087.7324382688,"c":40303.750714816,"v":1532975.1774972992,"t":1734008400}
+{"o":40303.750714816,"h":40881.6916627398,"l":40178.9875913672,"c":40756.0857495466,"v":1522336.9599666791,"t":1734012000}
+{"o":40756.0857495466,"h":40792.3490589329,"l":40335.8221469269,"c":40544.8063822893,"v":1313650.8308616765,"t":1734015600}
+{"o":40544.8063822893,"h":41037.6702663888,"l":40392.1788554192,"c":40451.7203267715,"v":1598089.643645308,"t":1734019200}
+{"o":40451.7203267715,"h":41072.3851413695,"l":40446.9071712454,"c":41033.9299681322,"v":1346262.8117747095,"t":1734022800}
+{"o":41033.9299681322,"h":41138.901321797,"l":40457.3435925254,"c":40556.3531578261,"v":1286815.836469034,"t":1734026400}
+{"o":40556.3531578261,"h":40609.7324125197,"l":39701.6494627076,"c":39821.864977889,"v":1798105.0747521226,"t":1734030000}
+{"o":39821.864977889,"h":40256.3589697835,"l":39798.2243728979,"c":40097.366559621,"v":1302899.7985422057,"t":1734033600}
+{"o":40097.366559621,"h":40111.5384968201,"l":39689.7766980173,"c":39898.2246343003,"v":1302036.5335601619,"t":1734037200}
+{"o":39898.2246343003,"h":40039.9978621871,"l":39556.2097680889,"c":39992.7212958811,"v":1796640.5904538545,"t":1734040800}
+{"o":39992.7212958811,"h":40072.1602116183,"l":39521.499174246,"c":39765.9914075334,"v":1227184.6497350361,"t":1734044400}
+{"o":39765.9914075334,"h":40043.3188349384,"l":39654.2816293165,"c":39804.2920161763,"v":1261600.97291993,"t":1734048000}
+{"o":39804.2920161763,"h":39831.9570070433,"l":39309.9066167161,"c":39639.4881998187,"v":1275203.7649344495,"t":1734051600}
+{"o":39639.4881998187,"h":40062.7224817416,"l":39471.9980308552,"c":39856.5287494762,"v":1208283.9104764427,"t":1734055200}
+{"o":39856.5287494762,"h":39949.2288831464,"l":39714.8349368088,"c":39816.2779975857,"v":1198225.458600153,"t":1734058800}
+{"o":39816.2779975857,"h":39872.3689476763,"l":39515.0934184416,"c":39597.4929741108,"v":1002430.3125012746,"t":1734062400}
+{"o":39597.4929741108,"h":39759.5240716809,"l":39533.4622582243,"c":39547.1980948099,"v":1288511.3803926378,"t":1734066000}
+{"o":39547.1980948099,"h":39732.0399632807,"l":39002.7385642869,"c":39278.8485541274,"v":1186846.8947870613,"t":1734069600}
+{"o":39278.8485541274,"h":39465.9222675024,"l":38753.948995428,"c":39404.3259636747,"v":1046996.2607881502,"t":1734073200}
+{"o":39404.3259636747,"h":39659.8997965457,"l":39237.9716126358,"c":39635.7272786885,"v":843776.090880589,"t":1734076800}
+{"o":39635.7272786885,"h":39699.8860305837,"l":39306.8270345298,"c":39489.0467821897,"v":875045.993632763,"t":1734080400}
+{"o":39489.0467821897,"h":39700.7446605875,"l":39276.1416662741,"c":39635.8687350365,"v":1059331.5310342032,"t":1734084000}
+{"o":39635.8687350365,"h":39834.8175985585,"l":39528.6186906876,"c":39528.6186906876,"v":893430.3807260608,"t":1734087600}
+{"o":39528.6186906876,"h":39724.3366581741,"l":39338.900793533,"c":39509.2928053333,"v":1096525.2941568249,"t":1734091200}
+{"o":39509.2928053333,"h":39529.0794364508,"l":38857.8973837271,"c":39156.588061235,"v":1186713.0079513907,"t":1734094800}
+{"o":39156.588061235,"h":39324.7907564622,"l":38913.4146751417,"c":39246.4965363393,"v":1287368.9686991887,"t":1734098400}
+{"o":39246.4965363393,"h":39633.3799131493,"l":38665.5251182108,"c":38754.3161412879,"v":1629703.2167134471,"t":1734102000}
+{"o":38754.3161412879,"h":39065.4540926385,"l":38652.8116215368,"c":38712.3628842817,"v":1515207.9472428444,"t":1734105600}
+{"o":38712.3628842817,"h":39229.5572506318,"l":38700.9199954552,"c":39131.9262367229,"v":1310491.7447116857,"t":1734109200}
+{"o":39131.9262367229,"h":39182.388051419,"l":38811.8884276865,"c":38923.933596526,"v":1320923.5695362403,"t":1734112800}
+{"o":38923.933596526,"h":39171.7267494393,"l":38714.0021406017,"c":39131.5821914414,"v":1255170.3147982801,"t":1734116400}
+{"o":39131.5821914414,"h":39368.5465035685,"l":39082.1060904207,"c":39249.5232668238,"v":1133734.4263131521,"t":1734120000}
+{"o":39249.5232668238,"h":39301.4102203441,"l":39099.3606312039,"c":39210.4931607415,"v":1167933.3812352035,"t":1734123600}
+{"o":39210.4931607415,"h":39319.0074178214,"l":38724.2967122648,"c":39193.4011219213,"v":1141771.4723967947,"t":1734127200}
+{"o":39193.4011219213,"h":39419.8951001234,"l":39086.1890199908,"c":39391.9422949133,"v":1063783.8478166189,"t":1734130800}
+{"o":39391.9422949133,"h":39472.7894464133,"l":39194.2632806345,"c":39327.4409280276,"v":1279497.9087622664,"t":1734134400}
+{"o":39327.4409280276,"h":39792.6217030208,"l":39313.8660078794,"c":39536.7148242358,"v":1197222.1014755305,"t":1734138000}
+{"o":39536.7148242358,"h":39753.4198893965,"l":39416.8040063065,"c":39590.7829166295,"v":1171259.8161475039,"t":1734141600}
+{"o":39590.7829166295,"h":39695.2710109911,"l":39529.8013144274,"c":39643.8067633649,"v":1122323.1321937907,"t":1734145200}
+{"o":39643.8067633649,"h":39662.6096388271,"l":39319.5067206965,"c":39511.1659359944,"v":1009823.0957001506,"t":1734148800}
+{"o":39511.1659359944,"h":39638.0899208834,"l":39446.9611207563,"c":39636.2755944286,"v":876112.4075613648,"t":1734152400}
+{"o":39636.2755944286,"h":39904.7617993453,"l":39597.9621653456,"c":39722.1230848092,"v":938900.2560878475,"t":1734156000}
+{"o":39722.1230848092,"h":39784.9415869332,"l":39568.6121117913,"c":39599.4077720271,"v":943086.8663875286,"t":1734159600}
+{"o":39599.4077720271,"h":39733.3101806821,"l":39467.5034198574,"c":39664.1045613367,"v":970798.8007508276,"t":1734163200}
+{"o":39664.1045613367,"h":39726.0801479347,"l":39504.6371531368,"c":39589.3250160606,"v":981480.0423585761,"t":1734166800}
+{"o":39589.3250160606,"h":39612.7547939431,"l":39356.7649145453,"c":39418.9136410122,"v":813606.3523552582,"t":1734170400}
+{"o":39418.9136410122,"h":39479.7459249684,"l":39267.5271212649,"c":39307.5273787692,"v":819174.1428675727,"t":1734174000}
+{"o":39307.5273787692,"h":39362.7269692757,"l":38910.6235599409,"c":38965.652154775,"v":978225.1586969807,"t":1734177600}
+{"o":38965.652154775,"h":39016.8789167818,"l":38504.6155306562,"c":38693.2942123379,"v":1143465.600818472,"t":1734181200}
+{"o":38693.2942123379,"h":38998.6740909653,"l":38570.9982734688,"c":38866.2626285562,"v":1100271.5742761989,"t":1734184800}
+{"o":38866.2626285562,"h":39142.3513573365,"l":38803.0189845367,"c":38998.8350853323,"v":1109037.1740236375,"t":1734188400}
+{"o":38998.8350853323,"h":38998.8350853323,"l":38622.3058662748,"c":38817.2069280505,"v":1330636.8829174403,"t":1734192000}
+{"o":38817.2069280505,"h":38907.2586822465,"l":38189.582513233,"c":38249.351623194,"v":1215004.8780672308,"t":1734195600}
+{"o":38249.351623194,"h":38414.8209020512,"l":37792.8843263751,"c":38163.2736457306,"v":1113422.766855096,"t":1734199200}
+{"o":38163.2736457306,"h":38415.8186997653,"l":37733.1938828945,"c":38209.4988432488,"v":1034850.8738915795,"t":1734202800}
+{"o":38209.4988432488,"h":38302.6462723824,"l":37693.8512974056,"c":37782.4326794272,"v":1050635.9033910013,"t":1734206400}
+{"o":37782.4326794272,"h":38158.5577791329,"l":37759.2964655553,"c":38083.9591531835,"v":965505.4933930971,"t":1734210000}
+{"o":38083.9591531835,"h":38460.057669141,"l":37944.0119859686,"c":38196.6272707523,"v":896964.4198698099,"t":1734213600}
+{"o":38196.6272707523,"h":38709.367455792,"l":38158.7471541695,"c":38528.4504148628,"v":1013479.3726732789,"t":1734217200}
+{"o":38528.4504148628,"h":38647.2548993104,"l":38343.8202329108,"c":38507.7599076857,"v":963415.8441369059,"t":1734220800}
+{"o":38507.7599076857,"h":38809.3482557757,"l":38479.1198200425,"c":38759.8030024186,"v":891756.9169759913,"t":1734224400}
+{"o":38759.8030024186,"h":38855.0430016917,"l":38696.7930903052,"c":38718.2216355075,"v":781105.7010298186,"t":1734228000}
+{"o":38718.2216355075,"h":38745.0260222172,"l":38436.3044686254,"c":38436.3044686254,"v":819076.6090379888,"t":1734231600}
+{"o":38436.3044686254,"h":38862.5184753057,"l":38419.9406790164,"c":38587.919801099,"v":946280.9082752115,"t":1734235200}
+{"o":38587.919801099,"h":38770.9035093753,"l":38540.603656028,"c":38559.1181432323,"v":821645.3216533002,"t":1734238800}
+{"o":38559.1181432323,"h":38592.8583993798,"l":38229.3436064383,"c":38235.8652208816,"v":818429.5503066888,"t":1734242400}
+{"o":38235.8652208816,"h":38332.9294419119,"l":37780.7557333819,"c":38066.9374609066,"v":1035337.3533947011,"t":1734246000}
+{"o":38066.9374609066,"h":38318.9771245881,"l":37922.3652871883,"c":38291.0112382253,"v":868079.638038112,"t":1734249600}
+{"o":38291.0112382253,"h":38442.5565659268,"l":38183.3902844951,"c":38406.0673956851,"v":843718.8775048408,"t":1734253200}
+{"o":38406.0673956851,"h":38566.3263479658,"l":38199.9875868822,"c":38207.7379693263,"v":813057.0534125121,"t":1734256800}
+{"o":38207.7379693263,"h":38300.7409269073,"l":38131.5130403597,"c":38251.259645119,"v":762647.0043760285,"t":1734260400}
+{"o":38251.259645119,"h":38523.7278488468,"l":38072.3486290686,"c":38466.0414002235,"v":866849.2359370211,"t":1734264000}
+{"o":38466.0414002235,"h":38635.6077789611,"l":38211.7527225646,"c":38432.0679713599,"v":941240.0179147334,"t":1734267600}
+{"o":38432.0679713599,"h":38797.6753218208,"l":38415.3715081088,"c":38767.1965639835,"v":987370.1042797883,"t":1734271200}
+{"o":38767.1965639835,"h":38789.5648891738,"l":38507.2262081114,"c":38693.7209468672,"v":1017061.4196915912,"t":1734274800}
+{"o":38693.7209468672,"h":38969.9197117789,"l":38631.3306759745,"c":38907.6480479834,"v":1052986.2961910297,"t":1734278400}
+{"o":38907.6480479834,"h":38919.4468074185,"l":38655.3493757166,"c":38774.0858187487,"v":1010468.5698265083,"t":1734282000}
+{"o":38774.0858187487,"h":38792.4296472158,"l":38623.6268152938,"c":38707.8394774651,"v":882575.9038305058,"t":1734285600}
+{"o":38707.8394774651,"h":38915.4859950885,"l":38698.8991964069,"c":38759.1917209076,"v":992106.8715366434,"t":1734289200}
+{"o":38759.1917209076,"h":38805.2064597747,"l":38487.5923491404,"c":38624.3818954234,"v":970419.1673566825,"t":1734292800}
+{"o":38624.3818954234,"h":38644.6668416937,"l":37946.8516294994,"c":37995.7275920831,"v":1231276.5670744299,"t":1734296400}
+{"o":37995.7275920831,"h":38502.8698658978,"l":37814.5843739738,"c":38427.574765104,"v":1205911.5827765749,"t":1734300000}
+{"o":38427.574765104,"h":39510.501116794,"l":38413.7233653915,"c":39286.1200871295,"v":1592465.7333902679,"t":1734303600}
+{"o":39286.1200871295,"h":39842.9867090243,"l":38979.028499768,"c":39576.1394443401,"v":1644030.7736995164,"t":1734307200}
+{"o":39576.1394443401,"h":39778.0645721438,"l":39439.7125370373,"c":39515.5106676581,"v":1190163.3291206912,"t":1734310800}
+{"o":39515.5106676581,"h":39538.3629805847,"l":38886.0128700779,"c":38936.6654673154,"v":1233233.0117137474,"t":1734314400}
+{"o":38936.6654673154,"h":39047.3195356323,"l":38613.1584983889,"c":38745.688983977,"v":1128356.9318582776,"t":1734318000}
+{"o":38745.688983977,"h":38922.7689687342,"l":38670.0406723482,"c":38776.8704535106,"v":1053844.5696677382,"t":1734321600}
+{"o":38776.8704535106,"h":38966.8218025104,"l":38641.6325076031,"c":38938.0040567264,"v":988399.1409326482,"t":1734325200}
+{"o":38938.0040567264,"h":39137.4201310067,"l":38855.0933119262,"c":38999.7776083425,"v":992871.7336658017,"t":1734328800}
+{"o":38999.7776083425,"h":39218.7272504264,"l":38949.5935904486,"c":39083.7810757492,"v":1002219.3041810396,"t":1734332400}
+{"o":39083.7810757492,"h":39117.8073699981,"l":38501.4537016181,"c":38527.2863713226,"v":997961.9897716998,"t":1734336000}
+{"o":38527.2863713226,"h":38595.4264143143,"l":38250.6282130121,"c":38275.919943948,"v":993145.0217535043,"t":1734339600}
+{"o":38275.919943948,"h":38334.7756444744,"l":37687.4533425031,"c":38103.0275219316,"v":953475.7673538893,"t":1734343200}
+{"o":38103.0275219316,"h":38167.5028314131,"l":37232.1591541264,"c":37487.1364302844,"v":1259362.8604356446,"t":1734346800}
+{"o":37487.1364302844,"h":37816.0478571297,"l":37093.724187314,"c":37516.9415913871,"v":1775122.1227426541,"t":1734350400}
+{"o":37516.9415913871,"h":37904.6955603599,"l":37337.2574014828,"c":37865.3338897558,"v":1175672.3614838715,"t":1734354000}
+{"o":37865.3338897558,"h":38197.9154398352,"l":37585.4848869618,"c":37942.2993608486,"v":1216211.3303930548,"t":1734357600}
+{"o":37942.2993608486,"h":38209.1555273249,"l":37777.569811933,"c":38011.9758657212,"v":1329756.423248807,"t":1734361200}
+{"o":38011.9758657212,"h":38480.6859159152,"l":37985.1808833082,"c":38286.9182229957,"v":1505887.093132993,"t":1734364800}
+{"o":38286.9182229957,"h":38740.6762347586,"l":38286.9009487567,"c":38452.106815789,"v":1379533.8078210701,"t":1734368400}
+{"o":38452.106815789,"h":38873.8466287944,"l":38242.9252207044,"c":38862.6719236784,"v":1474629.2366825382,"t":1734372000}
+{"o":38862.6719236784,"h":38875.5950750855,"l":38006.472178678,"c":38263.5522867909,"v":1371796.6888202885,"t":1734375600}
+{"o":38263.5522867909,"h":38306.1661216061,"l":37703.0530173533,"c":37928.1097437055,"v":1306845.9932648523,"t":1734379200}
+{"o":37928.1097437055,"h":38348.8431935119,"l":37928.1097437055,"c":38334.0189401668,"v":1265546.0278045516,"t":1734382800}
+{"o":38334.0189401668,"h":38384.9166238263,"l":37990.1957961155,"c":38181.0165878123,"v":999209.5854485078,"t":1734386400}
+{"o":38181.0165878123,"h":38276.8214002476,"l":37827.2591651227,"c":37886.1170672371,"v":1096521.3369152946,"t":1734390000}
+{"o":37886.1170672371,"h":37975.2491331988,"l":37123.8117276056,"c":37127.6790954498,"v":1451173.1307312457,"t":1734393600}
+{"o":37127.6790954498,"h":37649.6136265069,"l":37055.0038759724,"c":37545.7276806371,"v":1259570.9394411037,"t":1734397200}
+{"o":37545.7276806371,"h":37738.4061716072,"l":37363.4298333129,"c":37490.7060680322,"v":995357.9018355825,"t":1734400800}
+{"o":37490.7060680322,"h":37799.2183577263,"l":37279.5085104239,"c":37747.2027191215,"v":1127182.4328579218,"t":1734404400}
+{"o":37747.2027191215,"h":37805.9381225868,"l":37201.8654795313,"c":37541.9999894883,"v":994636.6968652053,"t":1734408000}
+{"o":37541.9999894883,"h":37710.4052646882,"l":37344.2490876218,"c":37667.020364491,"v":1028679.6492661822,"t":1734411600}
+{"o":37667.020364491,"h":37846.8679882462,"l":37464.3522583048,"c":37682.987249756,"v":889420.6798235438,"t":1734415200}
+{"o":37682.987249756,"h":37942.4177132497,"l":37642.7575447174,"c":37777.897961959,"v":1007950.3976273185,"t":1734418800}
+{"o":37777.897961959,"h":38307.3105535545,"l":37576.9254504441,"c":38057.2798154289,"v":1149679.1376079344,"t":1734422400}
+{"o":38057.2798154289,"h":38949.5299940368,"l":37908.0800791222,"c":38873.3544818922,"v":1313421.581928432,"t":1734426000}
+{"o":38873.3544818922,"h":39206.6912025197,"l":38613.9867346481,"c":39052.0990619791,"v":1236619.0810775904,"t":1734429600}
+{"o":39052.0990619791,"h":39139.0625591378,"l":38738.0960852373,"c":38823.9859417118,"v":1177157.7685010626,"t":1734433200}
+{"o":38823.9859417118,"h":40089.7404036322,"l":38735.3894538086,"c":39867.173945895,"v":1649268.1431940713,"t":1734436800}
+{"o":39867.173945895,"h":39881.6370805311,"l":38847.1234317921,"c":39170.1617501131,"v":3148258.1982745021,"t":1734440400}
+{"o":39170.1617501131,"h":39280.7760252499,"l":38373.7893098756,"c":38917.5726883472,"v":2304509.2046043263,"t":1734444000}
+{"o":38917.5726883472,"h":38927.3795535439,"l":38030.8206293561,"c":38642.3971132301,"v":2518734.4788088007,"t":1734447600}
+{"o":38642.3971132301,"h":39822.6856989003,"l":38529.3865669949,"c":39766.695458283,"v":2437173.2608750295,"t":1734451200}
+{"o":39766.695458283,"h":40021.3137712824,"l":39411.4926388924,"c":39858.6909267984,"v":1898960.3637745061,"t":1734454800}
+{"o":39858.6909267984,"h":40115.1734868979,"l":39359.3181603073,"c":39919.7912768939,"v":1696121.0468843172,"t":1734458400}
+{"o":39919.7912768939,"h":40095.3753747143,"l":39619.0825669377,"c":39853.0664864524,"v":1508739.6614631955,"t":1734462000}
+{"o":39853.0664864524,"h":40042.0243068784,"l":39424.2108383714,"c":39667.1665639986,"v":1570213.914589446,"t":1734465600}
+{"o":39667.1665639986,"h":39730.7118792347,"l":39378.8942035061,"c":39540.2364868711,"v":1442077.7675626292,"t":1734469200}
+{"o":39540.2364868711,"h":39585.4063732254,"l":38770.0796350536,"c":39196.4951119689,"v":1563403.6315948237,"t":1734472800}
+{"o":39196.4951119689,"h":39223.9349090876,"l":38643.615016478,"c":39107.8311568855,"v":1631790.6215016744,"t":1734476400}
+{"o":39107.8311568855,"h":39608.5091288752,"l":38844.107766695,"c":39294.7565262827,"v":1722260.0364904827,"t":1734480000}
+{"o":39294.7565262827,"h":39454.6318146157,"l":38210.0466407318,"c":38288.3952943288,"v":1748122.4908206924,"t":1734483600}
+{"o":38288.3952943288,"h":38675.2166803221,"l":38152.4520770261,"c":38317.9659191171,"v":1796476.8610278335,"t":1734487200}
+{"o":38317.9659191171,"h":38524.1212440198,"l":38012.8206299753,"c":38107.0611665906,"v":1530164.1592694104,"t":1734490800}
+{"o":38107.0611665906,"h":38182.8356349036,"l":37667.6189263013,"c":38047.0755756286,"v":1467496.8652975671,"t":1734494400}
+{"o":38047.0755756286,"h":38243.8038986915,"l":37730.7023633991,"c":37800.6971555659,"v":1369886.1880772267,"t":1734498000}
+{"o":37800.6971555659,"h":37970.5113235301,"l":37417.8623513361,"c":37730.0168324162,"v":1434437.003957941,"t":1734501600}
+{"o":37730.0168324162,"h":38043.307533996,"l":37623.9842253505,"c":37831.6714456666,"v":1238586.8153443749,"t":1734505200}
+{"o":37831.6714456666,"h":38064.665568126,"l":37549.0042288066,"c":37807.2348766627,"v":1195832.5487688207,"t":1734508800}
+{"o":37807.2348766627,"h":38152.5002995911,"l":37790.5434616326,"c":37962.2745303107,"v":1141568.1878384345,"t":1734512400}
+{"o":37962.2745303107,"h":38277.1429803479,"l":37783.208291853,"c":38098.275500464,"v":1309429.4141270313,"t":1734516000}
+{"o":38098.275500464,"h":38370.5306760886,"l":38070.0696252886,"c":38158.9103078041,"v":1162065.8153842289,"t":1734519600}
+{"o":38158.9103078041,"h":38306.7760016841,"l":37813.2269769456,"c":37918.724641375,"v":1287968.6028298889,"t":1734523200}
+{"o":37918.724641375,"h":38194.308590063,"l":37620.4397737961,"c":37789.194357842,"v":1218004.6131944384,"t":1734526800}
+{"o":37789.194357842,"h":38100.74630716,"l":37638.9140830016,"c":37744.6589982163,"v":1505127.5792706113,"t":1734530400}
+{"o":37744.6589982163,"h":38321.1699328394,"l":37583.0978348884,"c":38135.8675703451,"v":1595446.2205977223,"t":1734534000}
+{"o":38135.8675703451,"h":38267.6728682245,"l":37682.4546757215,"c":37866.1070135188,"v":1633949.1193308034,"t":1734537600}
+{"o":37866.1070135188,"h":38142.711753515,"l":37474.6309342911,"c":37952.9286994379,"v":1623690.7596852086,"t":1734541200}
+{"o":37952.9286994379,"h":38199.7714011445,"l":37717.5911739473,"c":38174.3352884214,"v":1601992.3000863157,"t":1734544800}
+{"o":38174.3352884214,"h":38249.1174130146,"l":37063.6885383785,"c":37098.4114702614,"v":2212719.8339810129,"t":1734548400}
+{"o":37098.4114702614,"h":37253.04139484,"l":36010.6816109952,"c":36280.7678889251,"v":3640920.5374523262,"t":1734552000}
+{"o":36280.7678889251,"h":36835.6153821184,"l":35489.698218941,"c":36577.4544761765,"v":1940377.0952868499,"t":1734555600}
+{"o":36577.4544761765,"h":36793.030092656,"l":35853.7649322967,"c":36156.5854768866,"v":1405716.62925875,"t":1734559200}
+{"o":36156.5854768866,"h":36362.4499826705,"l":35586.9856638816,"c":36196.3147114027,"v":1552133.4461619086,"t":1734562800}
+{"o":36196.3147114027,"h":36647.7768131162,"l":36023.6026913557,"c":36453.5215865925,"v":1539320.1171595457,"t":1734566400}
+{"o":36453.5215865925,"h":36460.3167990722,"l":35523.2830366589,"c":35608.4141784281,"v":1401909.9414536871,"t":1734570000}
+{"o":35608.4141784281,"h":36053.9545814546,"l":34730.3892910512,"c":36031.3747847949,"v":2267611.3794721873,"t":1734573600}
+{"o":36031.3747847949,"h":36961.1837974227,"l":35880.5233647803,"c":36564.695038239,"v":1602748.1479227839,"t":1734577200}
+{"o":36564.695038239,"h":36727.9608237945,"l":36254.5483879978,"c":36343.1503862658,"v":1165334.7197477708,"t":1734580800}
+{"o":36343.1503862658,"h":36869.4803173054,"l":36283.697964458,"c":36756.5892784346,"v":1172459.6780759725,"t":1734584400}
+{"o":36756.5892784346,"h":37007.390644068,"l":36522.0072356243,"c":36836.1956829461,"v":1450419.8072026663,"t":1734588000}
+{"o":36836.1956829461,"h":37259.4061217332,"l":36775.082197025,"c":37096.914497264,"v":1348533.6833922723,"t":1734591600}
+{"o":37096.914497264,"h":37101.4586208045,"l":36470.9975072201,"c":36564.7608526742,"v":1498745.2546507397,"t":1734595200}
+{"o":36564.7608526742,"h":36829.1899543592,"l":36429.4532108402,"c":36778.0136284981,"v":1302262.8135226588,"t":1734598800}
+{"o":36778.0136284981,"h":37013.2544727722,"l":36631.4711287679,"c":36843.2971138583,"v":1187492.0101463189,"t":1734602400}
+{"o":36843.2971138583,"h":36903.9026926616,"l":36667.8253918845,"c":36853.6732401487,"v":1069258.3378646586,"t":1734606000}
+{"o":36853.6732401487,"h":37085.6227482684,"l":36171.3317835006,"c":36390.0267507017,"v":1336676.3392867707,"t":1734609600}
+{"o":36390.0267507017,"h":36626.2034468386,"l":36258.7194936162,"c":36377.8481432039,"v":1513077.300634684,"t":1734613200}
+{"o":36377.8481432039,"h":36874.5266362788,"l":35987.5279253485,"c":36139.3910579218,"v":1954335.7970207909,"t":1734616800}
+{"o":36139.3910579218,"h":36147.2701558879,"l":35293.3278985307,"c":35982.3813700704,"v":2264901.1800770541,"t":1734620400}
+{"o":35982.3813700704,"h":36230.4637854619,"l":35420.2804919436,"c":36097.1058535613,"v":1912019.7573542241,"t":1734624000}
+{"o":36097.1058535613,"h":36105.1422424387,"l":34123.267373443,"c":34506.6352128453,"v":2366486.4059093711,"t":1734627600}
+{"o":34506.6352128453,"h":34869.7980600961,"l":32593.819179747,"c":34075.66614238,"v":3262521.9687644183,"t":1734631200}
+{"o":34075.66614238,"h":34371.4176909501,"l":32698.5766253186,"c":33545.45369315,"v":2810018.2171806041,"t":1734634800}
+{"o":33545.45369315,"h":34255.358424866,"l":0.2316668356,"c":0.2395647039,"v":2820759.7955711652,"t":1734638400}
+{"o":0.2395647039,"h":0.2650611276,"l":0.2376380455,"c":0.2590840345,"v":1752245.5847457284,"t":1734642000}
+{"o":0.2590840345,"h":0.2625122871,"l":0.2561928842,"c":0.2621128494,"v":1552917.2193422997,"t":1734645600}
+{"o":0.2621128494,"h":55.5061667738,"l":0.2571679119,"c":54.6147212615,"v":1556517.5473458366,"t":1734649200}
+{"o":54.6147212615,"h":55.453445122,"l":54.0352922789,"c":55.037919079,"v":1861056.7559965295,"t":1734652800}
+{"o":55.037919079,"h":55.3983525769,"l":54.4632706653,"c":54.7223382927,"v":1413866.607226959,"t":1734656400}
+{"o":54.7223382927,"h":56.36153903,"l":54.6157020364,"c":55.9825128171,"v":1659392.4267580777,"t":1734660000}
+{"o":55.9825128171,"h":56.083703187,"l":55.2687686173,"c":55.36173062,"v":1239231.7451774622,"t":1734663600}
+{"o":55.36173062,"h":55.7855605004,"l":54.8929699474,"c":54.9194743061,"v":1343233.5662821196,"t":1734667200}
+{"o":54.9194743061,"h":55.1189704394,"l":54.1543696397,"c":54.3187006022,"v":1317896.1062007963,"t":1734670800}
+{"o":54.3187006022,"h":54.8081563685,"l":53.0281832417,"c":53.4878442218,"v":1877088.4218299473,"t":1734674400}
+{"o":53.4878442218,"h":54.9680436079,"l":53.4812666066,"c":53.9296870277,"v":1985979.3309385704,"t":1734678000}
+{"o":53.9296870277,"h":53.9945446471,"l":48.6130827597,"c":51.2147375197,"v":2689343.6540421895,"t":1734681600}
+{"o":51.2147375197,"h":52.5711721753,"l":50.2162359471,"c":51.5228679833,"v":2683653.2293129363,"t":1734685200}
+{"o":51.5228679833,"h":51.9678955432,"l":49.746832108,"c":51.463272949,"v":2688206.8183209156,"t":1734688800}
+{"o":51.463272949,"h":51.9353479304,"l":49.3637619657,"c":49.5830639308,"v":2642540.4809339759,"t":1734692400}
+{"o":49.5830639308,"h":52.2856160535,"l":49.5329997223,"c":51.8131810148,"v":2396851.0994266081,"t":1734696000}
+{"o":51.8131810148,"h":53.2325462586,"l":51.3585029765,"c":53.1216853821,"v":2290796.4751162948,"t":1734699600}
+{"o":53.1216853821,"h":53.454990259,"l":52.5402199771,"c":53.0931024112,"v":1804959.9052252593,"t":1734703200}
+{"o":53.0931024112,"h":53.9170474936,"l":52.842893438,"c":53.5367404537,"v":1903581.6968055158,"t":1734706800}
+{"o":53.5367404537,"h":54.3923753377,"l":53.0899860836,"c":53.8231142398,"v":2221795.6937149055,"t":1734710400}
+{"o":53.8231142398,"h":54.4077920492,"l":53.5670712521,"c":54.1826032989,"v":1706491.7921257564,"t":1734714000}
+{"o":54.1826032989,"h":54.2952241289,"l":53.3016472567,"c":53.7301184663,"v":1573826.6587867448,"t":1734717600}
+{"o":53.7301184663,"h":54.5158132291,"l":53.7244829165,"c":54.0524442368,"v":1730444.8809900428,"t":1734721200}
+{"o":54.0524442368,"h":54.0648556746,"l":53.2584953117,"c":53.6041235819,"v":1720598.8578437075,"t":1734724800}
+{"o":53.6041235819,"h":53.8847716297,"l":52.9878684012,"c":53.8499856972,"v":1677731.7203484767,"t":1734728400}
+{"o":53.8499856972,"h":54.3560185247,"l":53.665566262,"c":54.3281239285,"v":1320119.7060507436,"t":1734732000}
+{"o":54.3281239285,"h":54.8726035899,"l":54.2501825449,"c":54.8726035899,"v":1336830.3437583358,"t":1734735600}
+{"o":54.8726035899,"h":55.0308623177,"l":54.4484201711,"c":54.7582687512,"v":1541031.5635312414,"t":1734739200}
+{"o":54.7582687512,"h":55.4729734196,"l":54.7011454929,"c":55.0958976178,"v":1729779.7773020028,"t":1734742800}
+{"o":55.0958976178,"h":55.2428152691,"l":54.7240497038,"c":54.8510548066,"v":1723776.2951240989,"t":1734746400}
+{"o":54.8510548066,"h":54.9909186508,"l":54.5814756848,"c":54.7995119308,"v":1692388.2770580659,"t":1734750000}
+{"o":54.7995119308,"h":55.4062845931,"l":54.7612174612,"c":55.4062845931,"v":1471637.2761179209,"t":1734753600}
+{"o":55.4062845931,"h":56.1850623491,"l":55.3328130236,"c":56.1429993661,"v":1411331.3609547401,"t":1734757200}
+{"o":56.1429993661,"h":56.4108520678,"l":55.7452612546,"c":56.2313977721,"v":1381873.5699858423,"t":1734760800}
+{"o":56.2313977721,"h":56.984703799,"l":56.0435282724,"c":56.0435282724,"v":1351706.6664503554,"t":1734764400}
+{"o":56.0435282724,"h":56.1167274553,"l":55.4246050517,"c":55.4246050517,"v":1284952.2203553212,"t":1734768000}
+{"o":55.4246050517,"h":55.536114794,"l":54.8162410566,"c":55.0149272565,"v":1223867.6906423634,"t":1734771600}
+{"o":55.0149272565,"h":55.2690906982,"l":54.6756263658,"c":54.8443541278,"v":1238687.2047344889,"t":1734775200}
+{"o":54.8443541278,"h":54.8875267208,"l":54.2146058804,"c":54.4180540164,"v":1294445.4083488432,"t":1734778800}
+{"o":54.4180540164,"h":54.4694508645,"l":52.6558201068,"c":52.7842014458,"v":1728835.3887604284,"t":1734782400}
+{"o":52.7842014458,"h":53.2211036807,"l":51.6783404233,"c":52.3589436922,"v":1993776.4540556273,"t":1734786000}
+{"o":52.3589436922,"h":52.9509233617,"l":51.8257063946,"c":51.9685061243,"v":1554974.7412883174,"t":1734789600}
+{"o":51.9685061243,"h":52.8331067532,"l":51.81976458,"c":52.6674681155,"v":1558560.5528055523,"t":1734793200}
+{"o":52.6674681155,"h":52.877115501,"l":51.616896476,"c":51.8912476072,"v":1660088.24630018,"t":1734796800}
+{"o":51.8912476072,"h":52.2303264429,"l":50.9398487556,"c":51.8872881891,"v":1912025.333036036,"t":1734800400}
+{"o":51.8872881891,"h":52.2403411323,"l":50.653321012,"c":51.3913695724,"v":1640312.7298150768,"t":1734804000}
+{"o":51.3913695724,"h":51.4314401444,"l":50.3159176096,"c":51.1904869049,"v":1660694.2340485088,"t":1734807600}
+{"o":51.1904869049,"h":51.7234626154,"l":50.7452943435,"c":51.2261707804,"v":1317932.3959448445,"t":1734811200}
+{"o":51.2261707804,"h":51.4042662843,"l":50.4008650629,"c":50.9594369819,"v":1307993.712178923,"t":1734814800}
+{"o":50.9594369819,"h":51.5371540856,"l":50.5638079407,"c":51.0987373575,"v":1139656.3342400496,"t":1734818400}
+{"o":51.0987373575,"h":51.4537065309,"l":50.3633885301,"c":51.171206409,"v":1245735.9765640029,"t":1734822000}
+{"o":51.171206409,"h":51.7239949955,"l":50.4989465814,"c":51.3044559739,"v":1323102.3155420194,"t":1734825600}
+{"o":51.3044559739,"h":51.8796991789,"l":50.90493339,"c":51.5513195784,"v":1293430.1887682378,"t":1734829200}
+{"o":51.5513195784,"h":51.8560469079,"l":51.0879330713,"c":51.2830148164,"v":1266395.8631274186,"t":1734832800}
+{"o":51.2830148164,"h":51.8303739722,"l":50.8905079425,"c":51.4965348379,"v":1228764.1602637416,"t":1734836400}
+{"o":51.4965348379,"h":51.6943820218,"l":50.7416023812,"c":50.7416023812,"v":1288680.0345243108,"t":1734840000}
+{"o":50.7416023812,"h":50.98763792,"l":50.1537442945,"c":50.9391344318,"v":1592673.2971153755,"t":1734843600}
+{"o":50.9391344318,"h":51.8163991303,"l":50.7671786599,"c":51.6484335546,"v":1322260.9331628738,"t":1734847200}
+{"o":51.6484335546,"h":52.1108651496,"l":51.5274236723,"c":51.9720636554,"v":1241580.14251878,"t":1734850800}
+{"o":51.9720636554,"h":52.379402826,"l":51.8409903272,"c":51.9734795372,"v":1221028.1909884517,"t":1734854400}
+{"o":51.9734795372,"h":52.6994769707,"l":51.7973528257,"c":52.3168064486,"v":1025947.2647458906,"t":1734858000}
+{"o":52.3168064486,"h":52.710328132,"l":52.2406708407,"c":52.3379847686,"v":1171325.5416738461,"t":1734861600}
+{"o":52.3379847686,"h":52.7330596827,"l":52.2775168036,"c":52.6227466145,"v":1225626.762893921,"t":1734865200}
+{"o":52.6227466145,"h":52.9790286302,"l":52.3307503166,"c":52.4322000582,"v":1190018.6487557148,"t":1734868800}
+{"o":52.4322000582,"h":52.698410806,"l":52.0326104128,"c":52.1273968414,"v":1266668.021923376,"t":1734872400}
+{"o":52.1273968414,"h":52.2261395235,"l":50.484678061,"c":50.484678061,"v":1544377.7826556433,"t":1734876000}
+{"o":50.484678061,"h":51.4440428585,"l":50.484678061,"c":51.2784249048,"v":1357508.641484885,"t":1734879600}
+{"o":51.2784249048,"h":51.7280620661,"l":50.8858834591,"c":51.5956767873,"v":1436354.480940786,"t":1734883200}
+{"o":51.5956767873,"h":51.6805647604,"l":51.1062362846,"c":51.2380493485,"v":1488087.5596319204,"t":1734886800}
+{"o":51.2380493485,"h":51.8922379987,"l":51.0976865379,"c":51.3084633844,"v":1527784.0028630777,"t":1734890400}
+{"o":51.3084633844,"h":51.3955385767,"l":50.1385355704,"c":50.3259973266,"v":1588633.8413940195,"t":1734894000}
+{"o":50.3259973266,"h":51.0515770435,"l":49.8636002011,"c":50.9880147211,"v":1576933.7793129948,"t":1734897600}
+{"o":50.9880147211,"h":51.4153894705,"l":50.7721363145,"c":50.9252440874,"v":1338302.6398434555,"t":1734901200}
+{"o":50.9252440874,"h":51.1762397152,"l":50.0660740858,"c":51.1069706976,"v":1414001.1803156578,"t":1734904800}
+{"o":51.1069706976,"h":51.3667183911,"l":50.673416101,"c":50.8966216496,"v":1301154.9666880786,"t":1734908400}
+{"o":50.8966216496,"h":50.9194934591,"l":50.0997270973,"c":50.5088938817,"v":1349320.6592077883,"t":1734912000}
+{"o":50.5088938817,"h":51.3217186006,"l":49.7641041296,"c":50.2666516113,"v":1599109.2446689166,"t":1734915600}
+{"o":50.2666516113,"h":50.7393477848,"l":49.7506855199,"c":50.6729770618,"v":1416303.0317183258,"t":1734919200}
+{"o":50.6729770618,"h":52.8158615651,"l":50.5069602846,"c":52.4899449523,"v":1514305.2225334544,"t":1734922800}
+{"o":52.4899449523,"h":52.9134867922,"l":52.0823446894,"c":52.0883548464,"v":1183884.2247639101,"t":1734926400}
+{"o":52.0883548464,"h":52.2721859013,"l":51.6087789899,"c":51.8632814188,"v":1206259.3961566542,"t":1734930000}
+{"o":51.8632814188,"h":52.0020107967,"l":50.9370140966,"c":50.9749517838,"v":1420807.9027487342,"t":1734933600}
+{"o":50.9749517838,"h":51.5347676113,"l":50.6714977631,"c":51.3684588993,"v":1195523.63113286,"t":1734937200}
+{"o":51.3684588993,"h":52.0023060843,"l":51.2327826101,"c":51.9561624356,"v":1126988.4067548821,"t":1734940800}
+{"o":51.9561624356,"h":52.6099230129,"l":51.9297315939,"c":52.085665965,"v":1239039.9968186063,"t":1734944400}
+{"o":52.085665965,"h":52.3761836549,"l":51.8870195508,"c":52.2008608965,"v":1275736.3192772062,"t":1734948000}
+{"o":52.2008608965,"h":52.3296948116,"l":51.6870770539,"c":51.7353166306,"v":1431630.8458081884,"t":1734951600}
+{"o":51.7353166306,"h":52.1420769363,"l":51.5258512556,"c":51.9430117247,"v":1327531.4330482292,"t":1734955200}
+{"o":51.9430117247,"h":52.0058483197,"l":51.0710974309,"c":51.4798793062,"v":1433786.8049653859,"t":1734958800}
+{"o":51.4798793062,"h":52.1557900339,"l":51.0996570737,"c":51.7878399216,"v":1600335.1340477583,"t":1734962400}
+{"o":51.7878399216,"h":52.3656668241,"l":50.8944481962,"c":50.9909057293,"v":1689649.0350247042,"t":1734966000}
+{"o":50.9909057293,"h":52.3068500686,"l":50.8307881261,"c":52.1613462925,"v":1514923.0061094945,"t":1734969600}
+{"o":52.1613462925,"h":52.4865541327,"l":51.8610859648,"c":52.0201173012,"v":1383899.0799697826,"t":1734973200}
+{"o":52.0201173012,"h":52.4266588251,"l":51.8074694765,"c":52.1537263098,"v":1096949.8780617523,"t":1734976800}
+{"o":52.1537263098,"h":53.4351139328,"l":52.1036983361,"c":52.8067884214,"v":1227834.2305815232,"t":1734980400}
+{"o":52.8067884214,"h":54.0186666867,"l":52.5738906481,"c":53.8444338686,"v":1185619.2673699311,"t":1734984000}
+{"o":53.8444338686,"h":54.520663319,"l":53.4692672003,"c":53.5713669993,"v":1475102.9574082347,"t":1734987600}
+{"o":53.5713669993,"h":54.2978591286,"l":53.453027572,"c":54.2475979776,"v":1173565.5290200235,"t":1734991200}
+{"o":54.2475979776,"h":54.3097756519,"l":53.2979821643,"c":53.5958312664,"v":1154516.0954134946,"t":1734994800}
+{"o":53.5958312664,"h":53.6874484352,"l":53.1002714056,"c":53.5353563244,"v":1042358.4125665539,"t":1734998400}
+{"o":53.5353563244,"h":53.6581719598,"l":52.8425124784,"c":52.888315695,"v":976260.9400732539,"t":1735002000}
+{"o":52.888315695,"h":53.4221658026,"l":52.4435691447,"c":52.9418398564,"v":1036880.437442363,"t":1735005600}
+{"o":52.9418398564,"h":53.5640615936,"l":52.9319789953,"c":53.529262589,"v":927427.2752328848,"t":1735009200}
+{"o":53.529262589,"h":53.8674883145,"l":53.3311019857,"c":53.786860426,"v":910871.1376675456,"t":1735012800}
+{"o":53.786860426,"h":54.0597854856,"l":53.570154379,"c":54.0406586497,"v":892820.4495919199,"t":1735016400}
+{"o":54.0406586497,"h":54.0870021186,"l":53.5288536564,"c":53.6034525474,"v":793479.77529641,"t":1735020000}
+{"o":53.6034525474,"h":54.0741908241,"l":53.4009541437,"c":53.9541194319,"v":746543.2406869499,"t":1735023600}
+{"o":53.9541194319,"h":54.7034822996,"l":53.8101202533,"c":54.3347574814,"v":980476.841937169,"t":1735027200}
+{"o":54.3347574814,"h":54.6780732726,"l":53.8809450325,"c":54.2583872575,"v":1032848.8226807299,"t":1735030800}
+{"o":54.2583872575,"h":54.3731901545,"l":53.6986678874,"c":53.7280190197,"v":1145021.577562331,"t":1735034400}
+{"o":53.7280190197,"h":54.4592036793,"l":53.6755726506,"c":54.3691761064,"v":1162524.9767387642,"t":1735038000}
+{"o":54.3691761064,"h":54.4850798524,"l":53.8976765406,"c":53.9742269164,"v":1002615.0677253881,"t":1735041600}
+{"o":53.9742269164,"h":55.1798474382,"l":53.8824394861,"c":55.0901257847,"v":1185742.0198661857,"t":1735045200}
+{"o":55.0901257847,"h":55.171976631,"l":54.6472607495,"c":54.809574964,"v":1247415.5060758786,"t":1735048800}
+{"o":54.809574964,"h":56.1198956132,"l":54.5928373536,"c":55.7586487958,"v":1347012.1203970383,"t":1735052400}
+{"o":55.7586487958,"h":56.0086050649,"l":55.1417315819,"c":55.1884096689,"v":1195262.8690747833,"t":1735056000}
+{"o":55.1884096689,"h":55.6431602258,"l":54.7330704373,"c":55.477289366,"v":1130529.9883182072,"t":1735059600}
+{"o":55.477289366,"h":56.0102946432,"l":55.2364634605,"c":55.4225691768,"v":1203979.1605472807,"t":1735063200}
+{"o":55.4225691768,"h":55.5260121702,"l":54.9435711966,"c":55.0739076832,"v":1108216.4087919139,"t":1735066800}
+{"o":55.0739076832,"h":55.1503493192,"l":54.4821120638,"c":54.8666775494,"v":1101671.5326228151,"t":1735070400}
+{"o":54.8666775494,"h":55.8239494441,"l":54.7503829615,"c":55.4673503091,"v":978061.9739796091,"t":1735074000}
+{"o":55.4673503091,"h":55.7407522379,"l":55.3126917763,"c":55.5374592349,"v":922318.7076480524,"t":1735077600}
+{"o":55.5374592349,"h":55.9397657259,"l":55.2682961198,"c":55.5769490953,"v":907421.4344018808,"t":1735081200}
+{"o":55.5769490953,"h":55.8096395103,"l":55.3815035724,"c":55.6878846459,"v":1013053.2044431227,"t":1735084800}
+{"o":55.6878846459,"h":56.9777333682,"l":55.6640764471,"c":56.1790747581,"v":1329342.309491355,"t":1735088400}
+{"o":56.1790747581,"h":56.9161277069,"l":56.1604798093,"c":56.8361572467,"v":1162753.3171336411,"t":1735092000}
+{"o":56.8361572467,"h":57.0710220853,"l":56.2669554215,"c":56.3504390681,"v":918418.2389734872,"t":1735095600}
+{"o":56.3504390681,"h":56.4138872389,"l":55.9573322549,"c":56.2112950164,"v":765050.5311502105,"t":1735099200}
+{"o":56.2112950164,"h":56.3989348391,"l":55.9335324688,"c":56.2040328244,"v":715290.1393371726,"t":1735102800}
+{"o":56.2040328244,"h":56.5448544347,"l":55.8431985992,"c":56.0492306652,"v":754469.0552245448,"t":1735106400}
+{"o":56.0492306652,"h":56.321805349,"l":55.2782075748,"c":55.8582400541,"v":706457.4855867835,"t":1735110000}
+{"o":55.8582400541,"h":56.1214809331,"l":55.6510566471,"c":55.784610424,"v":765874.5093634492,"t":1735113600}
+{"o":55.784610424,"h":56.0201452896,"l":55.6409360998,"c":55.8238874836,"v":600419.0389279284,"t":1735117200}
+{"o":55.8238874836,"h":56.8166357113,"l":55.3940818635,"c":55.6559836892,"v":798561.4421302815,"t":1735120800}
+{"o":55.6559836892,"h":55.8479526261,"l":55.0079820994,"c":55.2071188568,"v":687062.2962158904,"t":1735124400}
+{"o":55.2071188568,"h":55.505335,"l":54.9979304845,"c":55.282228129,"v":776323.348898154,"t":1735128000}
+{"o":55.282228129,"h":55.5691053045,"l":55.2327492621,"c":55.5399456506,"v":651506.2838669065,"t":1735131600}
+{"o":55.5399456506,"h":56.2297772413,"l":55.5129900416,"c":56.0848495768,"v":782638.4540221707,"t":1735135200}
+{"o":56.0848495768,"h":56.10929084,"l":55.5242192154,"c":55.8944972756,"v":859294.8429733863,"t":1735138800}
+{"o":55.8944972756,"h":56.0513137056,"l":55.2833468411,"c":55.6660546056,"v":1019496.5029420408,"t":1735142400}
+{"o":55.6660546056,"h":56.0608912881,"l":55.4115965102,"c":56.0525059881,"v":927231.0815219622,"t":1735146000}
+{"o":56.0525059881,"h":56.1772931541,"l":55.6621623065,"c":55.8848596425,"v":730073.2915040093,"t":1735149600}
+{"o":55.8848596425,"h":56.6637249581,"l":55.8645261778,"c":56.152784265,"v":795558.1239165162,"t":1735153200}
+{"o":56.152784265,"h":56.4138331011,"l":55.7293230828,"c":55.8400636936,"v":840733.3731695664,"t":1735156800}
+{"o":55.8400636936,"h":56.0137934408,"l":55.2893833489,"c":55.3761908318,"v":883962.8233538246,"t":1735160400}
+{"o":55.3761908318,"h":55.6252825706,"l":55.1427926973,"c":55.4747287725,"v":811532.6041521786,"t":1735164000}
+{"o":55.4747287725,"h":55.7879132879,"l":55.4262970661,"c":55.6747582585,"v":753807.7833724023,"t":1735167600}
+{"o":55.6747582585,"h":56.4509997466,"l":55.3223584577,"c":55.478404034,"v":904638.9634996883,"t":1735171200}
+{"o":55.478404034,"h":55.8653613823,"l":55.3322836904,"c":55.5160388171,"v":911657.6200528446,"t":1735174800}
+{"o":55.5160388171,"h":56.1490985843,"l":55.2474789712,"c":55.5622768739,"v":935909.1355506447,"t":1735178400}
+{"o":55.5622768739,"h":55.7032234915,"l":55.1591941783,"c":55.426982187,"v":1118639.7008907704,"t":1735182000}
+{"o":55.426982187,"h":55.4280233837,"l":54.5607743291,"c":55.0253737763,"v":1176643.2062073553,"t":1735185600}
+{"o":55.0253737763,"h":55.149746512,"l":54.6812460009,"c":54.8639198232,"v":935270.340664994,"t":1735189200}
+{"o":54.8639198232,"h":55.0063397347,"l":54.1057339959,"c":54.6974166953,"v":1059310.395410697,"t":1735192800}
+{"o":54.6974166953,"h":55.2337145338,"l":54.224367856,"c":54.5357143832,"v":911080.2837818824,"t":1735196400}
+{"o":54.5357143832,"h":54.6489069429,"l":53.1323840897,"c":53.3122239451,"v":1504806.5868982128,"t":1735200000}
+{"o":53.3122239451,"h":53.6691507845,"l":53.2615551816,"c":53.4199688692,"v":917832.9171071735,"t":1735203600}
+{"o":53.4199688692,"h":53.593856966,"l":52.944302841,"c":53.2496834903,"v":810305.549470279,"t":1735207200}
+{"o":53.2496834903,"h":53.805037924,"l":53.2268845862,"c":53.4844683972,"v":840889.1805023132,"t":1735210800}
+{"o":53.4844683972,"h":53.5818090207,"l":53.1832008249,"c":53.2689893974,"v":895108.4592481079,"t":1735214400}
+{"o":53.2689893974,"h":53.4963152245,"l":52.7644227855,"c":53.2982873414,"v":909738.0050009812,"t":1735218000}
+{"o":53.2982873414,"h":53.5965947953,"l":52.8751257907,"c":53.1674800669,"v":1171418.4292011738,"t":1735221600}
+{"o":53.1674800669,"h":53.5540989351,"l":52.9720442542,"c":53.1964029513,"v":1099400.9858723949,"t":1735225200}
+{"o":53.1964029513,"h":53.8436236771,"l":53.0849127729,"c":53.7392026743,"v":1103920.4480379014,"t":1735228800}
+{"o":53.7392026743,"h":53.7581455427,"l":52.8299900997,"c":53.0729224043,"v":1109344.0258359776,"t":1735232400}
+{"o":53.0729224043,"h":53.3932895329,"l":52.8301894117,"c":53.3688206717,"v":916190.8625283272,"t":1735236000}
+{"o":53.3688206717,"h":53.4192031284,"l":52.7955990249,"c":53.3166456891,"v":790063.2181595743,"t":1735239600}
+{"o":53.3166456891,"h":53.4974613448,"l":52.7254851573,"c":53.0947132026,"v":913262.3235425674,"t":1735243200}
+{"o":53.0947132026,"h":53.5317212318,"l":52.588725911,"c":53.4033829911,"v":971619.2076790227,"t":1735246800}
+{"o":53.4033829911,"h":53.574969541,"l":53.2149844385,"c":53.2863528896,"v":839056.5086098862,"t":1735250400}
+{"o":53.2863528896,"h":53.3411096355,"l":52.7384749992,"c":53.1171441746,"v":859887.3599868227,"t":1735254000}
+{"o":53.1171441746,"h":53.3550896357,"l":52.7740975808,"c":53.2796016731,"v":900959.4043674886,"t":1735257600}
+{"o":53.2796016731,"h":53.5366015638,"l":52.6078143556,"c":53.2595033305,"v":755845.2883431831,"t":1735261200}
+{"o":53.2595033305,"h":53.6431374232,"l":53.0061714252,"c":53.2120354251,"v":779563.550365979,"t":1735264800}
+{"o":53.2120354251,"h":53.5020901517,"l":53.088794309,"c":53.3838975955,"v":745017.8852055038,"t":1735268400}
+{"o":53.3838975955,"h":54.0288471678,"l":53.3706483663,"c":53.4875527339,"v":763147.4926693661,"t":1735272000}
+{"o":53.4875527339,"h":53.5629945292,"l":52.45846539,"c":53.3180456654,"v":804524.1483082683,"t":1735275600}
+{"o":53.3180456654,"h":53.8186747628,"l":53.3180456654,"c":53.8077408699,"v":810381.0856843749,"t":1735279200}
+{"o":53.8077408699,"h":53.8689206819,"l":52.3566093595,"c":52.6000310256,"v":1022726.6998260407,"t":1735282800}
+{"o":52.6000310256,"h":53.6642049716,"l":52.5954308588,"c":53.2566537951,"v":1000863.8163869373,"t":1735286400}
+{"o":53.2566537951,"h":54.7781357855,"l":53.221004245,"c":54.4091046285,"v":1300951.2515217348,"t":1735290000}
+{"o":54.4091046285,"h":54.5931776405,"l":53.2377293928,"c":53.8187406314,"v":861281.2491066502,"t":1735293600}
+{"o":53.8187406314,"h":53.9658085927,"l":53.5757306227,"c":53.9214043566,"v":827013.268665984,"t":1735297200}
+{"o":53.9214043566,"h":53.9495390742,"l":53.6865422557,"c":53.7754093272,"v":808209.2532208271,"t":1735300800}
+{"o":53.7754093272,"h":53.8363562586,"l":53.2714454514,"c":53.3945005431,"v":833146.7081482019,"t":1735304400}
+{"o":53.3945005431,"h":53.4302937545,"l":52.4579024587,"c":52.8247900149,"v":1048704.5242180678,"t":1735308000}
+{"o":52.8247900149,"h":52.8403591227,"l":51.5530341723,"c":51.8704848316,"v":1277524.5689087852,"t":1735311600}
+{"o":51.8704848316,"h":52.0167914276,"l":51.3894584084,"c":51.9774405514,"v":1150148.8973051396,"t":1735315200}
+{"o":51.9774405514,"h":52.5474023134,"l":51.4453604255,"c":52.4505611624,"v":1100025.8948588665,"t":1735318800}
+{"o":52.4505611624,"h":52.7665240636,"l":52.3102487423,"c":52.6924322115,"v":806068.049560477,"t":1735322400}
+{"o":52.6924322115,"h":52.7791420465,"l":52.0564391523,"c":52.6561656528,"v":877604.7359094835,"t":1735326000}
+{"o":52.6561656528,"h":52.6855473259,"l":51.949515135,"c":52.3968617864,"v":866644.4423843641,"t":1735329600}
+{"o":52.3968617864,"h":52.4672894754,"l":52.0180304634,"c":52.0492480587,"v":809409.5915376798,"t":1735333200}
+{"o":52.0492480587,"h":52.3773674766,"l":51.8435043777,"c":52.0847167462,"v":755211.6239431987,"t":1735336800}
+{"o":52.0847167462,"h":52.1638872421,"l":51.5982878333,"c":51.9160772527,"v":800856.8918438207,"t":1735340400}
+{"o":51.9160772527,"h":52.2801666181,"l":51.8687802935,"c":52.1851437695,"v":919263.6139312958,"t":1735344000}
+{"o":52.1851437695,"h":52.6714194638,"l":51.9330097974,"c":52.2002133324,"v":847048.9283765183,"t":1735347600}
+{"o":52.2002133324,"h":52.5332039103,"l":51.4890385588,"c":51.8617686732,"v":853391.1143525466,"t":1735351200}
+{"o":51.8617686732,"h":52.3606480768,"l":51.7984782344,"c":52.1171419319,"v":817910.7865718168,"t":1735354800}
+{"o":52.1171419319,"h":52.2037199051,"l":51.9157051689,"c":51.9600392418,"v":655046.8882343582,"t":1735358400}
+{"o":51.9600392418,"h":52.4670792274,"l":51.7129316866,"c":52.3528751989,"v":679940.8624134761,"t":1735362000}
+{"o":52.3528751989,"h":52.4292299445,"l":52.1341594315,"c":52.3043805003,"v":654281.5986060534,"t":1735365600}
+{"o":52.3043805003,"h":52.4900597464,"l":52.075017351,"c":52.1476745032,"v":674468.1434358798,"t":1735369200}
+{"o":52.1476745032,"h":52.5166297437,"l":51.8435180954,"c":52.4814554978,"v":666432.00209851,"t":1735372800}
+{"o":52.4814554978,"h":52.8453885302,"l":52.422201096,"c":52.4811064381,"v":661363.9819000331,"t":1735376400}
+{"o":52.4811064381,"h":52.5674239739,"l":52.2670287333,"c":52.3478091136,"v":680255.7486548598,"t":1735380000}
+{"o":52.3478091136,"h":53.1504416,"l":52.3376950826,"c":52.7385845094,"v":736705.2295605412,"t":1735383600}
+{"o":52.7385845094,"h":53.0751058144,"l":52.5406427096,"c":52.6302708949,"v":733898.2412729283,"t":1735387200}
+{"o":52.6302708949,"h":53.119114306,"l":52.6135625502,"c":53.0269915084,"v":880588.6224809536,"t":1735390800}
+{"o":53.0269915084,"h":53.676957871,"l":52.8204902013,"c":53.4544140061,"v":1161141.1486549231,"t":1735394400}
+{"o":53.4544140061,"h":53.8857443267,"l":53.4542914614,"c":53.5773961651,"v":1011442.0068544946,"t":1735398000}
+{"o":53.5773961651,"h":54.2634762026,"l":53.4192630484,"c":54.2527974362,"v":1021566.7394634475,"t":1735401600}
+{"o":54.2527974362,"h":55.1087075198,"l":54.2424603246,"c":54.8693605409,"v":1060724.8525188696,"t":1735405200}
+{"o":54.8693605409,"h":55.2297459877,"l":54.5012104238,"c":54.5666023536,"v":945203.0312583382,"t":1735408800}
+{"o":54.5666023536,"h":54.6839806166,"l":54.4619961584,"c":54.5922886348,"v":878468.4643476037,"t":1735412400}
+{"o":54.5922886348,"h":54.660314926,"l":54.0429875532,"c":54.4304140556,"v":718032.8124764734,"t":1735416000}
+{"o":54.4304140556,"h":54.8091657224,"l":54.328411771,"c":54.7689061953,"v":760208.5648527889,"t":1735419600}
+{"o":54.7689061953,"h":55.5140581612,"l":54.6510335807,"c":54.9784470086,"v":850801.3329581433,"t":1735423200}
+{"o":54.9784470086,"h":55.1819753911,"l":54.7241316117,"c":55.0691552257,"v":937186.8104866825,"t":1735426800}
+{"o":55.0691552257,"h":55.1260437114,"l":54.5758510385,"c":54.6461849663,"v":932336.4301756279,"t":1735430400}
+{"o":54.6461849663,"h":54.7892849256,"l":53.8639296952,"c":54.2572820007,"v":827395.2115776491,"t":1735434000}
+{"o":54.2572820007,"h":54.8678410235,"l":54.2035820039,"c":54.5644686545,"v":790253.1895397725,"t":1735437600}
+{"o":54.5644686545,"h":54.9229427836,"l":54.4365335586,"c":54.8696746608,"v":1069203.1722769239,"t":1735441200}
+{"o":25485.2082387,"h":25516.5813985572,"l":25439.035237863,"c":25483.1721326202,"v":380155.7770190337,"t":1728244800}
+{"o":25483.1721326202,"h":25576.9579745197,"l":25285.8250938448,"c":25308.1599004191,"v":392220.4570027255,"t":1728248400}
+{"o":25308.1599004191,"h":25488.5220760362,"l":25305.8979079229,"c":25466.0386825662,"v":357899.5850234181,"t":1728252000}
+{"o":25466.0386825662,"h":25712.2277924146,"l":25465.5928181914,"c":25663.6031273798,"v":430112.5334137317,"t":1728255600}
+{"o":25663.6031273798,"h":26180.0282116706,"l":25565.0271061214,"c":26147.0833531036,"v":687385.8222378105,"t":1728259200}
+{"o":26147.0833531036,"h":26360.9581519328,"l":26050.6978545886,"c":26350.8508370337,"v":603145.9431759345,"t":1728262800}
+{"o":26350.8508370337,"h":26453.5228219081,"l":26136.5787523794,"c":26192.7721183408,"v":510915.0757243732,"t":1728266400}
+{"o":26192.7721183408,"h":26302.6572897279,"l":26116.2023877764,"c":26265.5373434882,"v":525001.7763133823,"t":1728270000}
+{"o":26265.5373434882,"h":26370.2103531505,"l":26196.8878657398,"c":26206.2727240625,"v":350937.4378112106,"t":1728273600}
+{"o":26206.2727240625,"h":26296.95019418,"l":26060.4422742859,"c":26074.2218187266,"v":351732.2192520947,"t":1728277200}
+{"o":26074.2218187266,"h":26200.1520635036,"l":26050.1135381704,"c":26200.1520635036,"v":363373.4665504733,"t":1728280800}
+{"o":26200.1520635036,"h":26200.1520635036,"l":25914.243001791,"c":25939.4712530362,"v":487052.2892122161,"t":1728284400}
+{"o":25939.4712530362,"h":26141.696228305,"l":25920.6607556252,"c":26004.7637290063,"v":425854.2072554424,"t":1728288000}
+{"o":26004.7637290063,"h":26049.4764739378,"l":25706.0707972336,"c":25822.7215978618,"v":443106.3606669757,"t":1728291600}
+{"o":25822.7215978618,"h":25822.7215978618,"l":25595.8071888753,"c":25691.7428769307,"v":383018.7337353702,"t":1728295200}
+{"o":25691.7428769307,"h":25822.9747635303,"l":25505.3898157094,"c":25814.7511712885,"v":405773.9351883141,"t":1728298800}
+{"o":25814.7511712885,"h":25824.7360574385,"l":25623.869566636,"c":25664.7515499543,"v":498334.4029959007,"t":1728302400}
+{"o":25664.7515499543,"h":25921.0410644207,"l":25638.7345445021,"c":25907.118550594,"v":564252.2182743171,"t":1728306000}
+{"o":25907.118550594,"h":26680.3600370954,"l":25886.9323394973,"c":26366.8015843022,"v":933578.0110301331,"t":1728309600}
+{"o":26366.8015843022,"h":26373.6599279356,"l":25989.9681068567,"c":26050.5862245801,"v":725753.8278050288,"t":1728313200}
+{"o":26050.5862245801,"h":26177.8073923421,"l":25888.8827668436,"c":26134.6457990739,"v":698738.010775558,"t":1728316800}
+{"o":26134.6457990739,"h":26161.5686002115,"l":25988.3650237874,"c":26119.33214547,"v":534715.2621950485,"t":1728320400}
+{"o":26119.33214547,"h":26127.9308243511,"l":25498.1756954887,"c":25522.4295684206,"v":790256.4096524067,"t":1728324000}
+{"o":25522.4295684206,"h":25813.0127803487,"l":25508.3145692214,"c":25765.8822417781,"v":581330.3253611351,"t":1728327600}
+{"o":25765.8822417781,"h":25800.7036031168,"l":25498.7787966986,"c":25521.4425426923,"v":609022.2426665071,"t":1728331200}
+{"o":25521.4425426923,"h":25756.8519997985,"l":25373.3425243617,"c":25722.4957249658,"v":392019.308817406,"t":1728334800}
+{"o":25722.4957249658,"h":25735.0662221343,"l":25276.7893712021,"c":25315.151264376,"v":458001.3785611988,"t":1728338400}
+{"o":25315.151264376,"h":25513.1061052764,"l":25136.4163185706,"c":25222.6445749382,"v":686950.6048637916,"t":1728342000}
+{"o":25222.6445749382,"h":25414.4004300338,"l":25141.7098286953,"c":25361.4640466738,"v":612701.5652469171,"t":1728345600}
+{"o":25361.4640466738,"h":25478.9003563356,"l":25206.2872065954,"c":25419.2558722719,"v":455183.0212988291,"t":1728349200}
+{"o":25419.2558722719,"h":25502.7932245111,"l":25237.3231027699,"c":25467.3086470885,"v":457975.0747098433,"t":1728352800}
+{"o":25467.3086470885,"h":25467.3086470885,"l":25319.2338405668,"c":25348.3673887178,"v":387543.0304394737,"t":1728356400}
+{"o":25348.3673887178,"h":25415.8737522512,"l":25170.8163282993,"c":25269.4183292392,"v":417835.0670479593,"t":1728360000}
+{"o":25269.4183292392,"h":25294.1538958322,"l":25028.8477261341,"c":25179.5758222002,"v":447877.0369302242,"t":1728363600}
+{"o":25179.5758222002,"h":25287.6320760959,"l":24915.6690990744,"c":25231.9883341069,"v":440926.422446419,"t":1728367200}
+{"o":25231.9883341069,"h":25234.3011883473,"l":24856.5941076634,"c":25063.0780500381,"v":459765.7562780982,"t":1728370800}
+{"o":25063.0780500381,"h":25181.3029060371,"l":24990.8145802483,"c":25146.0801027235,"v":395418.6979588114,"t":1728374400}
+{"o":25146.0801027235,"h":25221.8002066616,"l":25029.4439639907,"c":25171.7882563249,"v":369487.5538445776,"t":1728378000}
+{"o":25171.7882563249,"h":25281.9128556245,"l":25100.9895532013,"c":25239.2115376616,"v":347166.4909395938,"t":1728381600}
+{"o":25239.2115376616,"h":25345.605313834,"l":25205.6806848654,"c":25312.215362389,"v":331266.7931630809,"t":1728385200}
+{"o":25312.215362389,"h":25324.6565845143,"l":25088.8546113076,"c":25102.5977539817,"v":376617.4294976499,"t":1728388800}
+{"o":25102.5977539817,"h":25407.4077742117,"l":24986.4915091311,"c":25388.8041103905,"v":499082.7649497003,"t":1728392400}
+{"o":25388.8041103905,"h":25492.0767804842,"l":24942.8502041298,"c":25231.6075450902,"v":700026.6010747299,"t":1728396000}
+{"o":25231.6075450902,"h":25279.3485233374,"l":24723.2090989875,"c":25012.6848982444,"v":704771.2972929042,"t":1728399600}
+{"o":25012.6848982444,"h":25199.4213873688,"l":24824.9823326821,"c":25172.5843241355,"v":611638.2266285605,"t":1728403200}
+{"o":25172.5843241355,"h":25209.3237149201,"l":24908.4038326517,"c":25100.3663103834,"v":531321.0074215044,"t":1728406800}
+{"o":25100.3663103834,"h":25199.8082930738,"l":24866.4946073138,"c":25030.4121825976,"v":510431.3175150065,"t":1728410400}
+{"o":25030.4121825976,"h":25231.5781675197,"l":24908.2881062662,"c":25164.0664573667,"v":568872.3687048905,"t":1728414000}
+{"o":25164.0664573667,"h":25297.6032094702,"l":25104.9968530834,"c":25297.6032094702,"v":491440.764896505,"t":1728417600}
+{"o":25297.6032094702,"h":25340.1869808253,"l":25215.3189711908,"c":25254.0679034721,"v":522855.3023338178,"t":1728421200}
+{"o":25254.0679034721,"h":25263.4798640328,"l":25073.9033379439,"c":25093.6556099666,"v":533062.014183642,"t":1728424800}
+{"o":25093.6556099666,"h":25156.1449711522,"l":24985.4627465526,"c":25142.8590197639,"v":362731.1070848905,"t":1728428400}
+{"o":25142.8590197639,"h":25262.1873715813,"l":25062.1238816214,"c":25261.2721765471,"v":533008.658125653,"t":1728432000}
+{"o":25261.2721765471,"h":25460.3508458094,"l":25215.7457047462,"c":25351.5469889723,"v":823904.9235844576,"t":1728435600}
+{"o":25351.5469889723,"h":25375.4944707786,"l":25196.9642687843,"c":25216.1301785418,"v":489387.0295763336,"t":1728439200}
+{"o":25216.1301785418,"h":25324.0628968252,"l":25133.0359085101,"c":25208.9687444939,"v":444367.4601270892,"t":1728442800}
+{"o":25208.9687444939,"h":25234.3233839318,"l":25070.5570259913,"c":25106.7464954924,"v":358821.1054710145,"t":1728446400}
+{"o":25106.7464954924,"h":25276.6658020419,"l":25046.0753267462,"c":25243.647365774,"v":400901.4408317768,"t":1728450000}
+{"o":25243.647365774,"h":25265.3172686136,"l":25098.9388526669,"c":25141.8712729769,"v":540976.8397450567,"t":1728453600}
+{"o":25141.8712729769,"h":25142.1270568377,"l":24988.1500228645,"c":25064.5829162898,"v":402501.3307802337,"t":1728457200}
+{"o":25064.5829162898,"h":25126.5672139936,"l":24949.0971791919,"c":25026.2500949969,"v":374029.33175879,"t":1728460800}
+{"o":25026.2500949969,"h":25093.8939699647,"l":24981.1234344052,"c":25076.503845486,"v":411216.9715147021,"t":1728464400}
+{"o":25076.503845486,"h":25112.6488913692,"l":24936.2117672965,"c":24971.8720059968,"v":403398.2296496001,"t":1728468000}
+{"o":24971.8720059968,"h":25086.3490161556,"l":24953.6193672502,"c":25069.0869055341,"v":380815.7484647161,"t":1728471600}
+{"o":25069.0869055341,"h":25091.6400999845,"l":24708.1279001346,"c":24828.0376648479,"v":550809.7744300922,"t":1728475200}
+{"o":24828.0376648479,"h":24889.9609690379,"l":24552.4350239366,"c":24702.53851919,"v":690548.3557538957,"t":1728478800}
+{"o":24702.53851919,"h":24871.9130253994,"l":24630.222012525,"c":24738.6373251443,"v":621350.1329963342,"t":1728482400}
+{"o":24738.6373251443,"h":25058.4837151473,"l":24737.2775104595,"c":25010.4451823335,"v":587115.9579926268,"t":1728486000}
+{"o":25010.4451823335,"h":25018.6642533071,"l":24612.7383928983,"c":24665.5986921493,"v":703987.3740749838,"t":1728489600}
+{"o":24665.5986921493,"h":24765.5295325117,"l":24583.8922052129,"c":24713.4065129026,"v":653357.9968685987,"t":1728493200}
+{"o":24713.4065129026,"h":24758.9030053037,"l":24486.2707515222,"c":24610.0059632093,"v":709356.4904977606,"t":1728496800}
+{"o":24610.0059632093,"h":24708.0380385893,"l":24428.0958417251,"c":24691.2984037991,"v":710790.7356202406,"t":1728500400}
+{"o":24691.2984037991,"h":24692.2045625057,"l":24280.5458549264,"c":24302.9909630198,"v":814421.3609022137,"t":1728504000}
+{"o":24302.9909630198,"h":24526.5028971201,"l":24272.3498534988,"c":24478.5917788003,"v":514947.8843290118,"t":1728507600}
+{"o":24478.5917788003,"h":24496.4299324964,"l":24365.2249902062,"c":24366.6260928125,"v":573333.5575930576,"t":1728511200}
+{"o":24366.6260928125,"h":24458.724305428,"l":24351.5930134407,"c":24396.8849931312,"v":301455.0274929726,"t":1728514800}
+{"o":24396.8849931312,"h":24396.8849931312,"l":24095.2074529948,"c":24239.9223946695,"v":469195.9113525522,"t":1728518400}
+{"o":24239.9223946695,"h":24482.4831591742,"l":24233.2751025724,"c":24399.9864939637,"v":450995.0156814852,"t":1728522000}
+{"o":24399.9864939637,"h":24498.3696436799,"l":24376.6903458373,"c":24460.3486664155,"v":410558.9545106399,"t":1728525600}
+{"o":24460.3486664155,"h":24576.3132797667,"l":24413.8730223692,"c":24482.7425742139,"v":322784.1813147033,"t":1728529200}
+{"o":24482.7425742139,"h":24562.5948493384,"l":24447.1645760432,"c":24482.3047638302,"v":322233.9336916361,"t":1728532800}
+{"o":24482.3047638302,"h":24650.6765154868,"l":24415.0757079178,"c":24606.8230292412,"v":402176.353475499,"t":1728536400}
+{"o":24606.8230292412,"h":24630.1085923609,"l":24529.0365349297,"c":24589.1015871164,"v":348161.6365843627,"t":1728540000}
+{"o":24589.1015871164,"h":24594.4674549925,"l":24452.0081659045,"c":24452.0081659045,"v":375880.6505421688,"t":1728543600}
+{"o":24452.0081659045,"h":24532.105317213,"l":24254.6394781032,"c":24266.0608330189,"v":402017.3035891231,"t":1728547200}
+{"o":24266.0608330189,"h":24301.372320647,"l":24006.1005315649,"c":24232.477807626,"v":415671.1288500546,"t":1728550800}
+{"o":24232.477807626,"h":24447.0574734519,"l":24213.9661004312,"c":24415.3677997697,"v":373756.6582153764,"t":1728554400}
+{"o":24415.3677997697,"h":24586.7683594783,"l":24373.4790111485,"c":24574.0181181736,"v":383024.3665471054,"t":1728558000}
+{"o":24574.0181181736,"h":24633.2960799868,"l":24190.629349462,"c":24332.6896010742,"v":653011.5883226859,"t":1728561600}
+{"o":24332.6896010742,"h":24539.0798883527,"l":24029.7601213547,"c":24173.2785789961,"v":604740.423343253,"t":1728565200}
+{"o":24173.2785789961,"h":24271.1627310381,"l":23840.9935937364,"c":24061.1276528202,"v":642807.9021165643,"t":1728568800}
+{"o":24061.1276528202,"h":24277.4153232783,"l":23971.6473474107,"c":24276.2322062778,"v":532674.5809783771,"t":1728572400}
+{"o":24276.2322062778,"h":24347.9583985402,"l":24109.5099399001,"c":24160.6689085334,"v":546055.6440730627,"t":1728576000}
+{"o":24160.6689085334,"h":24240.5630756102,"l":23881.1883001187,"c":23919.6191192375,"v":633706.4845527589,"t":1728579600}
+{"o":23919.6191192375,"h":24037.2743464044,"l":23714.3878837836,"c":24026.3346885557,"v":812992.104585954,"t":1728583200}
+{"o":24026.3346885557,"h":24195.8620018742,"l":23968.6779577046,"c":24181.7441229718,"v":570123.4136098418,"t":1728586800}
+{"o":24181.7441229718,"h":24307.1066072376,"l":24012.9669715272,"c":24089.7218910726,"v":520530.8857401543,"t":1728590400}
+{"o":24089.7218910726,"h":24286.8934513832,"l":24035.5735256177,"c":24275.9700919729,"v":438476.8776754241,"t":1728594000}
+{"o":24275.9700919729,"h":24386.3189182356,"l":24125.8011802918,"c":24269.3995764954,"v":478769.6330291968,"t":1728597600}
+{"o":24269.3995764954,"h":24365.9740463504,"l":24267.4182688291,"c":24354.2717395776,"v":420499.891098097,"t":1728601200}
+{"o":24354.2717395776,"h":24483.3544561403,"l":24316.7918644796,"c":24412.1593675229,"v":554894.4171121905,"t":1728604800}
+{"o":24412.1593675229,"h":24598.6819029413,"l":24277.1640493637,"c":24543.9221008287,"v":516972.2633535332,"t":1728608400}
+{"o":24543.9221008287,"h":24691.3682585129,"l":24460.2868776396,"c":24664.3130856308,"v":381756.5615751912,"t":1728612000}
+{"o":24664.3130856308,"h":24779.6686221128,"l":24658.4759825102,"c":24658.4759825102,"v":404852.9701749536,"t":1728615600}
+{"o":24658.4759825102,"h":24714.6760654973,"l":24610.8488602194,"c":24707.3326321117,"v":341717.8989473396,"t":1728619200}
+{"o":24707.3326321117,"h":24760.0757214818,"l":24660.4047241497,"c":24678.4695347911,"v":322152.215929354,"t":1728622800}
+{"o":24678.4695347911,"h":24850.2809130219,"l":24675.7502307166,"c":24787.9788852107,"v":405731.7337225279,"t":1728626400}
+{"o":24787.9788852107,"h":24879.2797723362,"l":24704.1738993224,"c":24719.7770126461,"v":369246.8619573101,"t":1728630000}
+{"o":24719.7770126461,"h":24807.7937100494,"l":24681.8764737111,"c":24764.2351326087,"v":349140.5833263794,"t":1728633600}
+{"o":24764.2351326087,"h":24916.744351852,"l":24762.0214615907,"c":24891.5265832916,"v":426687.8647687417,"t":1728637200}
+{"o":24891.5265832916,"h":25018.0911623402,"l":24809.2951077037,"c":24851.3716593869,"v":433368.8150041708,"t":1728640800}
+{"o":24851.3716593869,"h":24924.6671184389,"l":24787.3690619657,"c":24862.6736758698,"v":371781.6735897921,"t":1728644400}
+{"o":24862.6736758698,"h":25070.4229361253,"l":24832.9783681343,"c":25047.3097871356,"v":516464.7503954281,"t":1728648000}
+{"o":25047.3097871356,"h":25201.6388277172,"l":24924.6373231921,"c":25151.0899862334,"v":585578.1108046444,"t":1728651600}
+{"o":25151.0899862334,"h":25286.9495237457,"l":25133.3271858858,"c":25201.6827541057,"v":692847.6128216072,"t":1728655200}
+{"o":25201.6827541057,"h":25490.0811117931,"l":25165.2569325381,"c":25299.3726449295,"v":823039.9933198952,"t":1728658800}
+{"o":25299.3726449295,"h":25386.2634443053,"l":25212.4437436816,"c":25371.8138425704,"v":714655.5813088097,"t":1728662400}
+{"o":25371.8138425704,"h":25616.4950904851,"l":25106.7122761636,"c":25587.0174873927,"v":768943.6549930095,"t":1728666000}
+{"o":25587.0174873927,"h":25619.7419927838,"l":25432.0555523806,"c":25556.0052522349,"v":672377.1392719432,"t":1728669600}
+{"o":25556.0052522349,"h":25681.0016538642,"l":25446.5895208019,"c":25493.0347081055,"v":618899.0604046173,"t":1728673200}
+{"o":25493.0347081055,"h":25611.3698932114,"l":25438.3742221754,"c":25590.9354002465,"v":501458.0546953615,"t":1728676800}
+{"o":25590.9354002465,"h":25658.9088547626,"l":25549.5635946637,"c":25565.3313855641,"v":495483.0671837085,"t":1728680400}
+{"o":25565.3313855641,"h":25602.9772452293,"l":25450.2994813353,"c":25549.8751318152,"v":515827.4853466101,"t":1728684000}
+{"o":25549.8751318152,"h":25566.4521247027,"l":25430.4534261773,"c":25490.4126193876,"v":482259.2386301477,"t":1728687600}
+{"o":25490.4126193876,"h":25681.6452646275,"l":25481.7974555809,"c":25622.1410869665,"v":567455.6190024869,"t":1728691200}
+{"o":25622.1410869665,"h":25711.6029512869,"l":25525.2540655508,"c":25547.8767193223,"v":464123.1396122142,"t":1728694800}
+{"o":25547.8767193223,"h":25562.3520597949,"l":25364.4928902521,"c":25405.3801855357,"v":402473.0516512105,"t":1728698400}
+{"o":25405.3801855357,"h":25447.4952105317,"l":25342.7355407019,"c":25425.18439831,"v":406096.1121354419,"t":1728702000}
+{"o":25425.18439831,"h":25563.610331002,"l":25418.3631344683,"c":25469.6929892065,"v":400434.4555434526,"t":1728705600}
+{"o":25469.6929892065,"h":25562.7602973428,"l":25453.3969588813,"c":25548.0702880777,"v":365356.5782100867,"t":1728709200}
+{"o":25548.0702880777,"h":25571.9846992912,"l":25498.9343978295,"c":25524.5052685471,"v":388522.0196023435,"t":1728712800}
+{"o":25524.5052685471,"h":25561.1693058099,"l":25455.6939244546,"c":25508.0838369558,"v":441417.3485841934,"t":1728716400}
+{"o":25508.0838369558,"h":25555.2470072914,"l":25480.6355009316,"c":25518.7380591241,"v":383654.8063690991,"t":1728720000}
+{"o":25518.7380591241,"h":25547.6474424173,"l":25475.7814176697,"c":25547.6474424173,"v":357608.3529601317,"t":1728723600}
+{"o":25547.6474424173,"h":25723.4751344673,"l":25508.3540585203,"c":25705.8931396301,"v":465130.7481638051,"t":1728727200}
+{"o":25705.8931396301,"h":25850.7614639584,"l":25601.4988967163,"c":25624.597790086,"v":457713.5046375715,"t":1728730800}
+{"o":25624.597790086,"h":25792.5758421085,"l":25547.2990881424,"c":25750.45091501,"v":732956.7544001653,"t":1728734400}
+{"o":25750.45091501,"h":25798.6668086499,"l":25624.0853313003,"c":25665.5446277335,"v":576381.8350879011,"t":1728738000}
+{"o":25665.5446277335,"h":25805.6566093329,"l":25608.9558311855,"c":25739.4702836084,"v":568475.5340605977,"t":1728741600}
+{"o":25739.4702836084,"h":25792.4301513696,"l":25526.2295150537,"c":25596.6775473323,"v":615345.4983992127,"t":1728745200}
+{"o":25596.6775473323,"h":25788.1989593123,"l":25550.7287114784,"c":25653.3372274986,"v":710025.279134886,"t":1728748800}
+{"o":25653.3372274986,"h":25825.1411623024,"l":25563.8136639335,"c":25740.9442867361,"v":614886.2056459123,"t":1728752400}
+{"o":25740.9442867361,"h":25790.2861825683,"l":25594.7612115432,"c":25653.897434608,"v":513501.6120600643,"t":1728756000}
+{"o":25653.897434608,"h":25769.1871006072,"l":25613.9501938026,"c":25713.6166787456,"v":427752.7367457224,"t":1728759600}
+{"o":25713.6166787456,"h":25740.5075936953,"l":25678.9173470319,"c":25704.9210005757,"v":408243.6530726317,"t":1728763200}
+{"o":25704.9210005757,"h":25899.1481578755,"l":25663.7265515835,"c":25706.6647692179,"v":479267.7221095936,"t":1728766800}
+{"o":25706.6647692179,"h":25791.5881814039,"l":25651.9803754985,"c":25762.9111151389,"v":455304.3287721401,"t":1728770400}
+{"o":25762.9111151389,"h":25780.7560117057,"l":25631.6884359438,"c":25648.3931611641,"v":488651.3970233327,"t":1728774000}
+{"o":25648.3931611641,"h":25771.6409605579,"l":25642.2161452273,"c":25692.5052296329,"v":463843.9379105473,"t":1728777600}
+{"o":25692.5052296329,"h":25703.1858833447,"l":25465.0429536606,"c":25570.6762204659,"v":451929.0376409913,"t":1728781200}
+{"o":25570.6762204659,"h":25601.3333123903,"l":25530.5926512401,"c":25598.1364667532,"v":410260.5111812703,"t":1728784800}
+{"o":25598.1364667532,"h":25602.699761188,"l":25148.7848796089,"c":25453.3327368552,"v":439117.2100045901,"t":1728788400}
+{"o":25453.3327368552,"h":25589.6000554183,"l":25441.5214622808,"c":25567.6120945078,"v":445552.5664684044,"t":1728792000}
+{"o":25567.6120945078,"h":25701.895611304,"l":25545.760272812,"c":25661.7863595356,"v":539623.2978006466,"t":1728795600}
+{"o":25661.7863595356,"h":25746.7193130564,"l":25621.7023812737,"c":25650.7755724327,"v":423468.7863811793,"t":1728799200}
+{"o":25650.7755724327,"h":25715.2459356265,"l":25558.0552004667,"c":25650.3225189216,"v":466727.6377626444,"t":1728802800}
+{"o":25650.3225189216,"h":25761.2305439704,"l":25636.0344320709,"c":25688.544965539,"v":477656.6634650327,"t":1728806400}
+{"o":25688.544965539,"h":25967.3252726231,"l":25677.2926858884,"c":25863.9622200577,"v":480760.5142452708,"t":1728810000}
+{"o":25863.9622200577,"h":25988.08294312,"l":25776.5484463455,"c":25776.8473846244,"v":480356.1661691514,"t":1728813600}
+{"o":25776.8473846244,"h":25851.3385006053,"l":25646.5616704514,"c":25669.5370810829,"v":536414.3362895154,"t":1728817200}
+{"o":25669.5370810829,"h":25859.2649120577,"l":25651.6023048595,"c":25808.2828848982,"v":572422.3047009967,"t":1728820800}
+{"o":25808.2828848982,"h":25933.4262738615,"l":25781.0966023374,"c":25782.7393572602,"v":527897.2422463663,"t":1728824400}
+{"o":25782.7393572602,"h":25800.0979186057,"l":25363.8596177548,"c":25468.5683556864,"v":595546.5927468495,"t":1728828000}
+{"o":25468.5683556864,"h":25575.6355393607,"l":25202.9758693014,"c":25456.6346290611,"v":692449.556829468,"t":1728831600}
+{"o":25456.6346290611,"h":25602.6092063293,"l":25319.5033337719,"c":25566.8246722631,"v":603969.4239858335,"t":1728835200}
+{"o":25566.8246722631,"h":25768.9803737739,"l":25320.2781510177,"c":25476.3704717295,"v":578336.5918796702,"t":1728838800}
+{"o":25476.3704717295,"h":25543.0311585278,"l":25336.2873567047,"c":25458.5169029157,"v":584306.8922921509,"t":1728842400}
+{"o":25458.5169029157,"h":25787.3065680639,"l":25388.0813899751,"c":25578.5473227175,"v":1240421.6724613004,"t":1728846000}
+{"o":25578.5473227175,"h":25644.8106975268,"l":25292.022645481,"c":25635.9169863112,"v":798645.9727073513,"t":1728849600}
+{"o":25635.9169863112,"h":25922.8856192874,"l":25574.332827403,"c":25899.1026889316,"v":588023.9806653779,"t":1728853200}
+{"o":25899.1026889316,"h":26066.4931166781,"l":25807.527060927,"c":25882.2613402493,"v":621489.8146039948,"t":1728856800}
+{"o":25882.2613402493,"h":25890.3726168502,"l":25654.843720512,"c":25871.8636254589,"v":509400.0065393914,"t":1728860400}
+{"o":25871.8636254589,"h":25913.8011281885,"l":25709.9437003225,"c":25774.2192442073,"v":532911.6976478276,"t":1728864000}
+{"o":25774.2192442073,"h":25980.2330453331,"l":25773.5575942722,"c":25885.8868389775,"v":675682.9315143636,"t":1728867600}
+{"o":25885.8868389775,"h":26068.3173736632,"l":25766.7319377574,"c":25997.2409081351,"v":590979.0204677606,"t":1728871200}
+{"o":25997.2409081351,"h":26788.0847442538,"l":25987.6511739221,"c":26704.8209116069,"v":846815.0939231472,"t":1728874800}
+{"o":26704.8209116069,"h":26942.5632445394,"l":26444.7879872009,"c":26655.530131617,"v":863731.2100576884,"t":1728878400}
+{"o":26655.530131617,"h":26712.862122728,"l":26417.7703585973,"c":26519.91126087,"v":545221.6724564621,"t":1728882000}
+{"o":26519.91126087,"h":26817.8991897349,"l":26438.5071556273,"c":26618.9313048792,"v":561877.8859761879,"t":1728885600}
+{"o":26618.9313048792,"h":26807.0100406328,"l":26548.1410629764,"c":26790.9966956674,"v":643185.7049481443,"t":1728889200}
+{"o":26790.9966956674,"h":26850.9323442594,"l":26627.2770384985,"c":26696.2528637324,"v":614424.4603360329,"t":1728892800}
+{"o":26696.2528637324,"h":26903.4427259311,"l":26622.6711158627,"c":26787.5588662888,"v":638830.548267976,"t":1728896400}
+{"o":26787.5588662888,"h":26959.8440382941,"l":26735.8884117995,"c":26814.6175559556,"v":606588.9528804821,"t":1728900000}
+{"o":26814.6175559556,"h":26943.0983588411,"l":26732.455115756,"c":26808.2064202219,"v":534086.0939311151,"t":1728903600}
+{"o":26808.2064202219,"h":27028.5198022944,"l":26544.5213100333,"c":26825.1011967703,"v":546637.4741708017,"t":1728907200}
+{"o":26825.1011967703,"h":26999.3204612719,"l":26726.4055534837,"c":26915.4098565697,"v":702867.1099203259,"t":1728910800}
+{"o":26915.4098565697,"h":27317.411088495,"l":26900.8005143215,"c":27146.6350576719,"v":1152188.106154629,"t":1728914400}
+{"o":27146.6350576719,"h":27682.9476122404,"l":27141.0920933575,"c":27445.317425083,"v":1257851.4861644325,"t":1728918000}
+{"o":27445.317425083,"h":27482.7468097938,"l":27086.2343838044,"c":27160.1008497584,"v":961970.4367327673,"t":1728921600}
+{"o":27160.1008497584,"h":27331.3078461821,"l":27134.351120295,"c":27250.4063012351,"v":811383.0594988172,"t":1728925200}
+{"o":27250.4063012351,"h":27373.1543148929,"l":27200.4752498676,"c":27296.9126009923,"v":807110.0543999337,"t":1728928800}
+{"o":27296.9126009923,"h":27404.3712392869,"l":27200.3519949618,"c":27260.7964511127,"v":792297.6331327326,"t":1728932400}
+{"o":27260.7964511127,"h":27419.5931060145,"l":27214.3775887871,"c":27345.396361695,"v":671073.3896020616,"t":1728936000}
+{"o":27345.396361695,"h":27450.9152828842,"l":27218.8797748007,"c":27281.9783387388,"v":634970.1338979645,"t":1728939600}
+{"o":27281.9783387388,"h":27684.4229990325,"l":27266.5406825531,"c":27680.0390778226,"v":725231.8010518698,"t":1728943200}
+{"o":27680.0390778226,"h":27681.2019482205,"l":27479.9303331966,"c":27592.4433716711,"v":618397.8410577497,"t":1728946800}
+{"o":27592.4433716711,"h":27730.019720808,"l":27468.4588286833,"c":27586.0754046415,"v":811841.1617498092,"t":1728950400}
+{"o":27586.0754046415,"h":27710.5903047547,"l":27456.2082301335,"c":27542.9183221066,"v":658876.8680238886,"t":1728954000}
+{"o":27542.9183221066,"h":27688.110888637,"l":27474.2662222019,"c":27579.7002750521,"v":573171.0856645474,"t":1728957600}
+{"o":27579.7002750521,"h":27597.2007810067,"l":27179.1030824467,"c":27223.2790174717,"v":637266.797988468,"t":1728961200}
+{"o":27223.2790174717,"h":27381.2204420018,"l":27147.9017002775,"c":27325.7559369165,"v":543463.9036077765,"t":1728964800}
+{"o":27325.7559369165,"h":27337.5506973378,"l":26976.1681248198,"c":27027.7516857351,"v":583372.5258630454,"t":1728968400}
+{"o":27027.7516857351,"h":27138.998576989,"l":26919.7018519182,"c":27109.1063173364,"v":503553.162055425,"t":1728972000}
+{"o":27109.1063173364,"h":27213.4925137625,"l":27093.1842956625,"c":27152.1311280826,"v":468209.1541396227,"t":1728975600}
+{"o":27152.1311280826,"h":27237.2740997354,"l":27095.6650666419,"c":27121.710935517,"v":452181.3097518315,"t":1728979200}
+{"o":27121.710935517,"h":27134.0827098167,"l":26546.0805153628,"c":27033.8818970328,"v":438302.7244100706,"t":1728982800}
+{"o":27033.8818970328,"h":27185.3636610855,"l":26980.4838641078,"c":27130.5269440863,"v":408359.9011349511,"t":1728986400}
+{"o":27130.5269440863,"h":27141.836572334,"l":26582.6203188042,"c":26702.7463391774,"v":780059.7771272919,"t":1728990000}
+{"o":26702.7463391774,"h":26966.5584618042,"l":26628.0359877157,"c":26890.7404094208,"v":699955.8877059245,"t":1728993600}
+{"o":26890.7404094208,"h":27839.3036276861,"l":26798.2757812439,"c":27767.9431171762,"v":1031938.0110655903,"t":1728997200}
+{"o":27767.9431171762,"h":27939.9192837233,"l":26539.5526042062,"c":26697.3519777518,"v":1885177.1027894898,"t":1729000800}
+{"o":26697.3519777518,"h":27116.4341510307,"l":26301.9445599118,"c":26860.3794774595,"v":1442937.6859767104,"t":1729004400}
+{"o":26860.3794774595,"h":27378.3449074999,"l":26813.8216321966,"c":27140.7792509899,"v":1051581.3587392394,"t":1729008000}
+{"o":27140.7792509899,"h":27262.5346836135,"l":26975.1479926533,"c":27118.1929895234,"v":926672.1583801642,"t":1729011600}
+{"o":27118.1929895234,"h":27397.9658610979,"l":27081.9197338937,"c":27162.07931722,"v":740486.3217436428,"t":1729015200}
+{"o":27162.07931722,"h":27279.3832662505,"l":26940.7562215298,"c":27170.9733299697,"v":770736.3230912812,"t":1729018800}
+{"o":27170.9733299697,"h":27203.6968258803,"l":26684.5542472124,"c":26774.5835103288,"v":914224.5866926251,"t":1729022400}
+{"o":26774.5835103288,"h":26901.5999553893,"l":26655.9126695864,"c":26901.5999553893,"v":718822.3855441117,"t":1729026000}
+{"o":26901.5999553893,"h":26982.757982559,"l":26789.7817905954,"c":26810.5536450058,"v":548516.5108388254,"t":1729029600}
+{"o":26810.5536450058,"h":27162.1215640543,"l":26545.1723916527,"c":27104.3734094657,"v":664873.2108951147,"t":1729033200}
+{"o":27104.3734094657,"h":27157.5818408456,"l":26874.9508225543,"c":26948.7633790095,"v":684629.7523592839,"t":1729036800}
+{"o":26948.7633790095,"h":27195.0632789541,"l":26804.3754059059,"c":27118.8588105268,"v":903032.6887298567,"t":1729040400}
+{"o":27118.8588105268,"h":27345.754753422,"l":27047.4134510565,"c":27066.9224752027,"v":802252.9435764701,"t":1729044000}
+{"o":27066.9224752027,"h":27104.7651213627,"l":26935.3111351284,"c":27028.5730675464,"v":647916.4133416795,"t":1729047600}
+{"o":27028.5730675464,"h":27111.7295203559,"l":26834.4014814819,"c":26979.8112471136,"v":672510.7202302971,"t":1729051200}
+{"o":26979.8112471136,"h":27091.639515395,"l":26930.7649530945,"c":27025.8537483218,"v":549643.9800090755,"t":1729054800}
+{"o":27025.8537483218,"h":27142.1993301544,"l":26863.5184531438,"c":26982.47266099,"v":632105.5209238711,"t":1729058400}
+{"o":26982.47266099,"h":26992.0841344758,"l":26803.760947263,"c":26911.5005951605,"v":679869.3877953214,"t":1729062000}
+{"o":26911.5005951605,"h":27137.2850814437,"l":26874.7811199801,"c":27064.1163307721,"v":750995.300173262,"t":1729065600}
+{"o":27064.1163307721,"h":27225.3577805196,"l":27048.7815892037,"c":27200.4314209105,"v":459745.1012026697,"t":1729069200}
+{"o":27200.4314209105,"h":27391.3953203053,"l":27149.5636810159,"c":27301.9119611185,"v":614677.3094848017,"t":1729072800}
+{"o":27301.9119611185,"h":27745.7205662572,"l":27206.7949680297,"c":27316.9184057788,"v":1550277.1261809033,"t":1729076400}
+{"o":27316.9184057788,"h":27411.2820915518,"l":27057.523149971,"c":27236.796459483,"v":1287672.6359390633,"t":1729080000}
+{"o":27236.796459483,"h":27314.1653414221,"l":26956.2280599144,"c":27040.5965354424,"v":845613.1506890221,"t":1729083600}
+{"o":27040.5965354424,"h":27484.5698227675,"l":27001.2395778971,"c":27185.9722816538,"v":954693.1304834697,"t":1729087200}
+{"o":27185.9722816538,"h":27319.6108279721,"l":26991.9815902474,"c":27274.5264095806,"v":958820.0518339624,"t":1729090800}
+{"o":27274.5264095806,"h":27320.3024950619,"l":27004.7318444551,"c":27206.2630385198,"v":984008.0090887352,"t":1729094400}
+{"o":27206.2630385198,"h":27276.4266825736,"l":27105.8158323996,"c":27170.6952775603,"v":801502.0704425728,"t":1729098000}
+{"o":27170.6952775603,"h":27200.2199846474,"l":27047.3184029444,"c":27060.1300759705,"v":810483.6091574207,"t":1729101600}
+{"o":27060.1300759705,"h":27110.8829016729,"l":26996.0772819211,"c":27057.6968105366,"v":803285.2349778613,"t":1729105200}
+{"o":27057.6968105366,"h":27195.4065131255,"l":26986.2144392452,"c":27053.7678972773,"v":803383.7482775153,"t":1729108800}
+{"o":27053.7678972773,"h":27118.4910560997,"l":26917.3371433983,"c":26973.4586420257,"v":685184.156109895,"t":1729112400}
+{"o":26973.4586420257,"h":27172.3816086007,"l":26964.6703597557,"c":27132.7284312113,"v":603877.001070176,"t":1729116000}
+{"o":27132.7284312113,"h":27132.7284312113,"l":26992.2384887523,"c":27021.7656921516,"v":697659.2486058061,"t":1729119600}
+{"o":27021.7656921516,"h":27260.529066329,"l":27021.7656921516,"c":27139.8823979146,"v":758336.8164853234,"t":1729123200}
+{"o":27139.8823979146,"h":27273.8119564892,"l":26798.9640345688,"c":27249.8481655763,"v":712938.7261768118,"t":1729126800}
+{"o":27249.8481655763,"h":27281.5468042454,"l":26953.1154883379,"c":26954.6712102139,"v":844118.2840813725,"t":1729130400}
+{"o":26954.6712102139,"h":27120.5839572795,"l":26924.7652246664,"c":27093.9724440746,"v":749540.4093629377,"t":1729134000}
+{"o":27093.9724440746,"h":27119.6776710603,"l":26820.3576190891,"c":26848.6945131012,"v":623684.8082199146,"t":1729137600}
+{"o":26848.6945131012,"h":26915.1999994538,"l":26692.2418489571,"c":26753.5591662452,"v":591094.9657184668,"t":1729141200}
+{"o":26753.5591662452,"h":26852.9549824805,"l":26673.904655865,"c":26674.1674862716,"v":562181.9392454979,"t":1729144800}
+{"o":26674.1674862716,"h":26742.1067225686,"l":26524.8673457574,"c":26733.5422208209,"v":599370.2699824813,"t":1729148400}
+{"o":26733.5422208209,"h":26847.5679727861,"l":26645.4206924426,"c":26840.320245265,"v":558264.8745206908,"t":1729152000}
+{"o":26840.320245265,"h":26878.234472378,"l":26758.8643681251,"c":26808.9936497106,"v":508162.6478709131,"t":1729155600}
+{"o":26808.9936497106,"h":26853.88722695,"l":26513.6015360316,"c":26690.7434588623,"v":572953.3265021851,"t":1729159200}
+{"o":26690.7434588623,"h":26724.0603011834,"l":26285.3985909697,"c":26496.9360161237,"v":607458.4556436469,"t":1729162800}
+{"o":26496.9360161237,"h":26715.2320320884,"l":26455.2783878831,"c":26715.2320320884,"v":646533.1171653105,"t":1729166400}
+{"o":26715.2320320884,"h":26843.5860072103,"l":26520.0748030497,"c":26640.4024133885,"v":814937.1918266515,"t":1729170000}
+{"o":26640.4024133885,"h":26679.14722074,"l":26275.9999614539,"c":26618.9826229926,"v":1017160.176356773,"t":1729173600}
+{"o":26618.9826229926,"h":26812.5594375723,"l":26436.8139667324,"c":26775.5052618599,"v":938168.3163024742,"t":1729177200}
+{"o":26775.5052618599,"h":26780.0240214132,"l":26334.7107231451,"c":26502.9413506627,"v":818251.2952384807,"t":1729180800}
+{"o":26502.9413506627,"h":26533.1341730857,"l":26145.2736940949,"c":26182.0274472364,"v":924757.2565756135,"t":1729184400}
+{"o":26182.0274472364,"h":26194.1320245556,"l":25851.4021089608,"c":26015.6724647979,"v":941805.9017732732,"t":1729188000}
+{"o":26015.6724647979,"h":26217.3916092855,"l":25980.6010694489,"c":26160.9723315067,"v":765772.8457484718,"t":1729191600}
+{"o":26160.9723315067,"h":26354.0507984018,"l":26150.1667729161,"c":26204.726588392,"v":716566.9633283977,"t":1729195200}
+{"o":26204.726588392,"h":26332.8107244135,"l":26204.4528355685,"c":26293.2777033008,"v":621956.5050657204,"t":1729198800}
+{"o":26293.2777033008,"h":26440.4119855605,"l":26293.2777033008,"c":26440.4119855605,"v":561259.8941062391,"t":1729202400}
+{"o":26440.4119855605,"h":26440.4119855605,"l":26307.6354861227,"c":26356.6467365447,"v":495426.5556840419,"t":1729206000}
+{"o":26356.6467365447,"h":26402.7570190813,"l":26214.6201454733,"c":26238.2342022778,"v":597580.8467422948,"t":1729209600}
+{"o":26238.2342022778,"h":26757.5766124377,"l":26206.1716605294,"c":26688.9677133179,"v":699719.3382975957,"t":1729213200}
+{"o":26688.9677133179,"h":26848.9000641781,"l":26622.9359216529,"c":26828.9978469099,"v":700575.7817384717,"t":1729216800}
+{"o":26828.9978469099,"h":26837.3305314078,"l":26579.4445282291,"c":26604.864574592,"v":674293.7851894364,"t":1729220400}
+{"o":26604.864574592,"h":26754.4087925789,"l":26604.5571305691,"c":26702.1821941778,"v":587069.4345467519,"t":1729224000}
+{"o":26702.1821941778,"h":26811.9955482536,"l":26658.5759631372,"c":26810.3985185068,"v":648009.0253060297,"t":1729227600}
+{"o":26810.3985185068,"h":26978.429802499,"l":26779.2600036453,"c":26917.0194909317,"v":672084.4624099213,"t":1729231200}
+{"o":26917.0194909317,"h":27013.9938546133,"l":26857.8632215413,"c":26964.3471351926,"v":700310.2910156909,"t":1729234800}
+{"o":26964.3471351926,"h":27032.620053921,"l":26892.0592428092,"c":26921.6666341661,"v":553241.9154926102,"t":1729238400}
+{"o":26921.6666341661,"h":26997.5637567862,"l":26838.7262294239,"c":26885.5281252838,"v":600625.9111586345,"t":1729242000}
+{"o":26885.5281252838,"h":26967.1807880212,"l":26864.5387918957,"c":26916.2524816402,"v":510979.0802401484,"t":1729245600}
+{"o":26916.2524816402,"h":26978.2067641224,"l":26768.779849942,"c":26799.3929167535,"v":593787.0997741297,"t":1729249200}
+{"o":26799.3929167535,"h":26855.6384633833,"l":26644.5328434423,"c":26694.9516412092,"v":666231.6994287109,"t":1729252800}
+{"o":26694.9516412092,"h":26959.2550951068,"l":26667.4616380875,"c":26938.7451779538,"v":744331.1954685056,"t":1729256400}
+{"o":26938.7451779538,"h":27107.7769137237,"l":26805.6580128568,"c":27051.0547629177,"v":987808.5961814965,"t":1729260000}
+{"o":27051.0547629177,"h":27258.3957600763,"l":26912.4557382399,"c":27115.3054568215,"v":865415.6978749475,"t":1729263600}
+{"o":27115.3054568215,"h":27340.9998464185,"l":26922.049415229,"c":27285.6386237911,"v":858120.7066515289,"t":1729267200}
+{"o":27285.6386237911,"h":27375.7574213711,"l":27216.0655305334,"c":27243.6513619594,"v":940714.3518806529,"t":1729270800}
+{"o":27243.6513619594,"h":27448.1847442837,"l":27193.6047365555,"c":27353.2277235887,"v":835212.7108310943,"t":1729274400}
+{"o":27353.2277235887,"h":27366.9112381647,"l":27069.9028430243,"c":27126.2423871784,"v":722512.7514841658,"t":1729278000}
+{"o":27126.2423871784,"h":27148.8510029272,"l":27010.0646017419,"c":27079.2745176359,"v":628960.0830808615,"t":1729281600}
+{"o":27079.2745176359,"h":27113.7080275365,"l":26942.9894717394,"c":27043.7026810776,"v":604924.068017324,"t":1729285200}
+{"o":27043.7026810776,"h":27049.7557678473,"l":26958.5992067942,"c":27036.9816218514,"v":525355.2660020307,"t":1729288800}
+{"o":27036.9816218514,"h":27184.4494403659,"l":27025.3123249273,"c":27149.2507287819,"v":471365.2430241579,"t":1729292400}
+{"o":27149.2507287819,"h":27177.311772627,"l":27048.9400914588,"c":27066.3740308385,"v":495062.8381884369,"t":1729296000}
+{"o":27066.3740308385,"h":27158.0536743902,"l":27043.1404728629,"c":27043.1404728629,"v":597928.5492640649,"t":1729299600}
+{"o":27043.1404728629,"h":27162.2087240649,"l":27009.9672158734,"c":27160.3951736872,"v":585197.6639566846,"t":1729303200}
+{"o":27160.3951736872,"h":27331.8183428164,"l":27070.6192722186,"c":27073.5388680427,"v":598478.6522792967,"t":1729306800}
+{"o":27073.5388680427,"h":27167.4733294607,"l":27008.7753698448,"c":27010.0550928346,"v":574975.2967982945,"t":1729310400}
+{"o":27010.0550928346,"h":27154.6739665846,"l":27009.7765390248,"c":27143.5838516496,"v":501289.1056131054,"t":1729314000}
+{"o":27143.5838516496,"h":27177.276490754,"l":27071.3363636854,"c":27083.8974417982,"v":479878.1202903892,"t":1729317600}
+{"o":27083.8974417982,"h":27101.6996444902,"l":27003.3066361562,"c":27080.2052336568,"v":546187.7435586366,"t":1729321200}
+{"o":27080.2052336568,"h":27153.1344660323,"l":27079.7715321779,"c":27116.073739965,"v":681537.7312160106,"t":1729324800}
+{"o":27116.073739965,"h":27148.4275913162,"l":27081.870411917,"c":27137.8205637388,"v":664874.5765386939,"t":1729328400}
+{"o":27137.8205637388,"h":27162.8980455706,"l":27024.0568459177,"c":27061.8082406229,"v":682707.427095423,"t":1729332000}
+{"o":27061.8082406229,"h":27119.3536062641,"l":26927.0030874013,"c":26962.6515204107,"v":919588.2242329096,"t":1729335600}
+{"o":26962.6515204107,"h":27126.7607442397,"l":26947.3807427537,"c":27092.7031256263,"v":857371.841244389,"t":1729339200}
+{"o":27092.7031256263,"h":27150.8754985407,"l":27024.1436622189,"c":27115.2458390219,"v":830034.134895613,"t":1729342800}
+{"o":27115.2458390219,"h":27506.4373781278,"l":27110.6131266259,"c":27499.963855547,"v":1278636.0380422571,"t":1729346400}
+{"o":27499.963855547,"h":27599.0105032359,"l":27246.1941122859,"c":27426.1154910608,"v":1252614.3392345083,"t":1729350000}
+{"o":27426.1154910608,"h":27499.9337994352,"l":26629.7135789035,"c":27345.1876511268,"v":1399890.7405128316,"t":1729353600}
+{"o":27345.1876511268,"h":27399.7875945767,"l":27112.7313734284,"c":27268.469586152,"v":844946.5503987679,"t":1729357200}
+{"o":27268.469586152,"h":27394.5553585276,"l":27180.7293039192,"c":27308.0941691306,"v":1075304.8276231447,"t":1729360800}
+{"o":27308.0941691306,"h":27484.2013439236,"l":27294.3134438,"c":27388.8971520025,"v":949273.4254242739,"t":1729364400}
+{"o":27388.8971520025,"h":27486.0175139786,"l":27356.2252897325,"c":27472.2681154063,"v":721510.335596004,"t":1729368000}
+{"o":27472.2681154063,"h":27657.7313623916,"l":27460.2089050752,"c":27510.1967337365,"v":721177.3370541617,"t":1729371600}
+{"o":27510.1967337365,"h":27847.8406600328,"l":27489.7827854381,"c":27833.7356841048,"v":694738.7567626061,"t":1729375200}
+{"o":27833.7356841048,"h":27998.4157750521,"l":27659.1818956107,"c":27988.7770537009,"v":750073.050492011,"t":1729378800}
+{"o":27988.7770537009,"h":28131.4540657924,"l":27803.4619537918,"c":27815.5048753975,"v":770591.6066652251,"t":1729382400}
+{"o":27815.5048753975,"h":27922.7513713905,"l":27611.9438612687,"c":27808.4908112507,"v":739833.5067279942,"t":1729386000}
+{"o":27808.4908112507,"h":27913.7844234604,"l":27739.7400189922,"c":27782.8705275027,"v":585615.7632393028,"t":1729389600}
+{"o":27782.8705275027,"h":27871.5667261537,"l":27708.6243396458,"c":27864.5117627648,"v":558970.9250128941,"t":1729393200}
+{"o":27864.5117627648,"h":28027.3036081043,"l":27797.4861410396,"c":27942.832113933,"v":553073.7537982706,"t":1729396800}
+{"o":27942.832113933,"h":28148.0668810697,"l":27790.0654990511,"c":27916.8801619727,"v":586084.3918608228,"t":1729400400}
+{"o":27916.8801619727,"h":27927.1513879836,"l":27783.2246096724,"c":27895.5411131543,"v":525340.5132502143,"t":1729404000}
+{"o":27895.5411131543,"h":27936.6149881133,"l":27800.8085552616,"c":27821.4448260154,"v":500506.3821856235,"t":1729407600}
+{"o":27821.4448260154,"h":27913.1355624011,"l":27749.141866167,"c":27818.8264042979,"v":583789.618200062,"t":1729411200}
+{"o":27818.8264042979,"h":27934.0579699988,"l":27768.5977017573,"c":27883.5396227701,"v":445613.2633214548,"t":1729414800}
+{"o":27883.5396227701,"h":27928.9210658096,"l":27788.2162804383,"c":27818.8109245243,"v":516724.5486199924,"t":1729418400}
+{"o":27818.8109245243,"h":27914.7343596981,"l":27814.7829113093,"c":27892.6866083887,"v":671715.3664532085,"t":1729422000}
+{"o":27892.6866083887,"h":27909.8593441961,"l":27732.0515905694,"c":27740.2773995866,"v":709140.5351583241,"t":1729425600}
+{"o":27740.2773995866,"h":27813.7722124798,"l":27609.5835015828,"c":27700.6552688962,"v":797236.860597362,"t":1729429200}
+{"o":27700.6552688962,"h":28285.7526203304,"l":27698.2175346114,"c":28170.6365049147,"v":1000339.6182865888,"t":1729432800}
+{"o":28170.6365049147,"h":28200.0929446341,"l":27838.8478709192,"c":28031.9071824163,"v":799888.197446215,"t":1729436400}
+{"o":28031.9071824163,"h":28087.348606157,"l":27911.1733573602,"c":28001.3788034217,"v":771367.6734365614,"t":1729440000}
+{"o":28001.3788034217,"h":28142.7992529654,"l":27897.4811179817,"c":28069.4409870718,"v":736654.7883229209,"t":1729443600}
+{"o":28069.4409870718,"h":28248.7963343129,"l":28036.7698226891,"c":28104.7551710976,"v":717804.0694362919,"t":1729447200}
+{"o":28104.7551710976,"h":28196.5813517597,"l":27948.2732308571,"c":28056.9000065777,"v":657561.8601927825,"t":1729450800}
+{"o":28056.9000065777,"h":28591.8352827682,"l":27943.3529255373,"c":28495.8624884567,"v":706149.5132367144,"t":1729454400}
+{"o":28495.8624884567,"h":28703.1937589423,"l":28457.0281617932,"c":28678.2518017231,"v":788344.7600762177,"t":1729458000}
+{"o":28678.2518017231,"h":29334.002188625,"l":28565.5611950316,"c":29201.5566599685,"v":1073867.1890963006,"t":1729461600}
+{"o":29201.5566599685,"h":29464.9485172437,"l":28897.7456763993,"c":29315.8145808074,"v":1010410.589060955,"t":1729465200}
+{"o":29315.8145808074,"h":29841.302591792,"l":28380.3992451159,"c":29554.9079443858,"v":1146754.8073145594,"t":1729468800}
+{"o":29554.9079443858,"h":29840.2138027325,"l":29415.8638354634,"c":29739.7139644657,"v":986163.0989955154,"t":1729472400}
+{"o":29739.7139644657,"h":29880.4388770553,"l":29377.4528751099,"c":29512.9484181984,"v":1046834.5575854527,"t":1729476000}
+{"o":29512.9484181984,"h":29739.4244101115,"l":29354.4686584201,"c":29695.1620334254,"v":1438534.5173488522,"t":1729479600}
+{"o":29695.1620334254,"h":29957.6522924972,"l":29311.3138914652,"c":29870.9804936674,"v":962467.0475721916,"t":1729483200}
+{"o":29870.9804936674,"h":30090.1645245202,"l":29625.1921002106,"c":29708.5139667138,"v":891002.324743767,"t":1729486800}
+{"o":29708.5139667138,"h":29976.2528839797,"l":29548.2269378343,"c":29621.3289841119,"v":894925.9228447236,"t":1729490400}
+{"o":29621.3289841119,"h":29768.1133291725,"l":29497.7650983856,"c":29537.7055409441,"v":813039.07092044,"t":1729494000}
+{"o":29537.7055409441,"h":29718.9374334295,"l":29035.2870821187,"c":29140.7594458389,"v":1126880.527188964,"t":1729497600}
+{"o":29140.7594458389,"h":29300.7041926205,"l":28547.9556957471,"c":29177.3256640584,"v":965540.7870533649,"t":1729501200}
+{"o":29177.3256640584,"h":29326.0944440166,"l":28980.2175032251,"c":29085.9353301775,"v":726913.556510599,"t":1729504800}
+{"o":29085.9353301775,"h":29380.7667463359,"l":28606.215777321,"c":29126.5831725568,"v":705586.6161703295,"t":1729508400}
+{"o":29126.5831725568,"h":29254.0804540186,"l":28955.5874961457,"c":29011.1676557519,"v":696523.3976496306,"t":1729512000}
+{"o":29011.1676557519,"h":29093.8701543481,"l":28290.1304016276,"c":28482.3262738483,"v":1129020.2834600031,"t":1729515600}
+{"o":28482.3262738483,"h":28872.8554547098,"l":27689.0496359641,"c":28766.316057797,"v":983719.7049665111,"t":1729519200}
+{"o":28766.316057797,"h":28946.387530735,"l":28560.8640336002,"c":28946.387530735,"v":829202.4270222377,"t":1729522800}
+{"o":28946.387530735,"h":28953.0409225188,"l":28564.4472289945,"c":28832.0140670647,"v":937298.1232372626,"t":1729526400}
+{"o":28832.0140670647,"h":29087.5820395787,"l":28802.8660350661,"c":29020.3379435369,"v":1043503.5346612601,"t":1729530000}
+{"o":29020.3379435369,"h":29095.9099101516,"l":28871.7531143328,"c":29023.3370803701,"v":982794.1937437351,"t":1729533600}
+{"o":29023.3370803701,"h":29439.8246401066,"l":29020.1316560317,"c":29389.5105088781,"v":992974.8315946161,"t":1729537200}
+{"o":29389.5105088781,"h":29393.366984094,"l":29096.5692269567,"c":29157.1979001447,"v":780167.931460223,"t":1729540800}
+{"o":29157.1979001447,"h":29448.7201396154,"l":29156.6420267398,"c":29339.0145124299,"v":963499.9950953027,"t":1729544400}
+{"o":29339.0145124299,"h":29449.9442128067,"l":29235.4801369524,"c":29399.3303744984,"v":751328.0924705273,"t":1729548000}
+{"o":29399.3303744984,"h":29399.3303744984,"l":28884.8071165792,"c":29112.5591239095,"v":756704.9829560759,"t":1729551600}
+{"o":29112.5591239095,"h":29166.3990144578,"l":28142.1844661989,"c":28962.1138074422,"v":997995.957334864,"t":1729555200}
+{"o":28962.1138074422,"h":29309.8898554445,"l":28717.4943431046,"c":29247.387021267,"v":815570.331666428,"t":1729558800}
+{"o":29247.387021267,"h":29397.2664511533,"l":29062.4364073791,"c":29069.601936539,"v":848169.5021576401,"t":1729562400}
+{"o":29069.601936539,"h":29167.452890782,"l":28772.0134583692,"c":29140.7714866938,"v":880126.6241830852,"t":1729566000}
+{"o":29140.7714866938,"h":29497.3205350183,"l":29098.5110223516,"c":29297.5660127391,"v":881430.9109251716,"t":1729569600}
+{"o":29297.5660127391,"h":29780.9800063917,"l":29256.0891875915,"c":29504.821856245,"v":838680.6441296515,"t":1729573200}
+{"o":29504.821856245,"h":29647.3153653331,"l":29444.0728189288,"c":29468.0390220265,"v":763400.4484467702,"t":1729576800}
+{"o":29468.0390220265,"h":29517.5004466861,"l":29229.4949926275,"c":29260.5674957807,"v":841407.1243221503,"t":1729580400}
+{"o":29260.5674957807,"h":29279.0498777684,"l":28719.5610142746,"c":29007.0789698227,"v":897627.07475028,"t":1729584000}
+{"o":29007.0789698227,"h":29031.3387700332,"l":28647.9645535875,"c":28884.9857893405,"v":862128.294694597,"t":1729587600}
+{"o":28884.9857893405,"h":29170.2088039843,"l":28742.6394609604,"c":29137.2670047846,"v":721737.9938859025,"t":1729591200}
+{"o":29137.2670047846,"h":29611.4335314336,"l":29113.4264937714,"c":29393.5347359238,"v":783926.9399876712,"t":1729594800}
+{"o":29393.5347359238,"h":29654.3451665714,"l":29008.2813663793,"c":29099.5153342481,"v":917264.9495038571,"t":1729598400}
+{"o":29099.5153342481,"h":29262.7832228623,"l":28848.7711032525,"c":29084.5565039793,"v":912543.8485269181,"t":1729602000}
+{"o":29084.5565039793,"h":29996.4255793409,"l":29002.122274902,"c":29780.969063381,"v":1160764.8104019496,"t":1729605600}
+{"o":29780.969063381,"h":29949.8282523527,"l":29071.858762962,"c":29381.316326797,"v":1140119.8867557684,"t":1729609200}
+{"o":29381.316326797,"h":29450.4235055204,"l":28916.6156016301,"c":29087.2589842219,"v":939495.2683996807,"t":1729612800}
+{"o":29087.2589842219,"h":29565.1414214597,"l":28772.0107004796,"c":29275.2792110633,"v":893685.8536852075,"t":1729616400}
+{"o":29275.2792110633,"h":29780.0421430668,"l":29089.5262334702,"c":29413.9303978621,"v":899063.8195901397,"t":1729620000}
+{"o":29413.9303978621,"h":29609.9283044638,"l":29313.5258713933,"c":29506.3567567054,"v":842268.7093856756,"t":1729623600}
+{"o":29506.3567567054,"h":29567.9243488307,"l":29381.2843650641,"c":29461.0382584858,"v":802636.3685571972,"t":1729627200}
+{"o":29461.0382584858,"h":29482.198825466,"l":29254.4509836819,"c":29339.5329987762,"v":745204.6337976187,"t":1729630800}
+{"o":29339.5329987762,"h":29626.915781797,"l":29303.040208049,"c":29587.1787978572,"v":687269.1229945858,"t":1729634400}
+{"o":29587.1787978572,"h":29624.1369689317,"l":28979.3114641304,"c":29350.5614156851,"v":684035.0020608279,"t":1729638000}
+{"o":29350.5614156851,"h":29405.882235483,"l":29031.2585269781,"c":29093.0976919042,"v":663634.6052173255,"t":1729641600}
+{"o":29093.0976919042,"h":29327.0632490006,"l":29083.1416565155,"c":29302.2878246822,"v":667767.5434957354,"t":1729645200}
+{"o":29302.2878246822,"h":29332.9634975878,"l":29047.0874258948,"c":29077.0749757889,"v":758615.4622269486,"t":1729648800}
+{"o":29077.0749757889,"h":29146.5159252323,"l":28815.7728970495,"c":28975.6509445709,"v":804218.3018414665,"t":1729652400}
+{"o":28975.6509445709,"h":29095.1390906305,"l":28888.3785510358,"c":29049.0170891686,"v":695887.0836628006,"t":1729656000}
+{"o":29049.0170891686,"h":29137.2155127342,"l":28771.733085971,"c":28885.6123890906,"v":716831.965329517,"t":1729659600}
+{"o":28885.6123890906,"h":29138.9460703417,"l":28856.4650787125,"c":28925.4001688407,"v":646043.1463138619,"t":1729663200}
+{"o":28925.4001688407,"h":29015.3439212512,"l":28833.5678269983,"c":29015.3439212512,"v":711827.5280193497,"t":1729666800}
+{"o":29015.3439212512,"h":29131.6211588935,"l":28808.9624599625,"c":28868.6551969745,"v":1076073.6730953001,"t":1729670400}
+{"o":28868.6551969745,"h":29073.515930689,"l":28742.9196354082,"c":29008.7959863659,"v":949339.1727110035,"t":1729674000}
+{"o":29008.7959863659,"h":29200.5055946129,"l":28976.3078260996,"c":29009.9270432012,"v":876594.0110694662,"t":1729677600}
+{"o":29009.9270432012,"h":29223.2899438068,"l":28977.4251482077,"c":29131.33641145,"v":838721.7046299699,"t":1729681200}
+{"o":29131.33641145,"h":29254.6442706041,"l":28889.0737372843,"c":29148.7672484205,"v":1110968.2720678737,"t":1729684800}
+{"o":29148.7672484205,"h":29702.0174199081,"l":29095.0287093843,"c":29598.6735448133,"v":1175916.0661182757,"t":1729688400}
+{"o":29598.6735448133,"h":29636.8544102255,"l":29286.7891820003,"c":29385.2684456638,"v":1365998.241025364,"t":1729692000}
+{"o":29385.2684456638,"h":29516.9465112512,"l":28951.769254354,"c":29421.9681240149,"v":1645382.5201766142,"t":1729695600}
+{"o":29421.9681240149,"h":29510.015260006,"l":28941.4327652823,"c":28986.3161248893,"v":1279611.2815534093,"t":1729699200}
+{"o":28986.3161248893,"h":29284.4846978674,"l":28954.1014226086,"c":29096.1905666786,"v":1409557.5298950879,"t":1729702800}
+{"o":29096.1905666786,"h":29763.9596079175,"l":28587.0569166283,"c":29699.0001111168,"v":1407107.6827178842,"t":1729706400}
+{"o":29699.0001111168,"h":30392.4061821488,"l":29543.4330472181,"c":30272.5250134782,"v":1265961.4757149178,"t":1729710000}
+{"o":30272.5250134782,"h":30784.8080374877,"l":30077.0720229443,"c":30381.3549736137,"v":1155722.0149184132,"t":1729713600}
+{"o":30381.3549736137,"h":30515.6500705496,"l":29785.1680385335,"c":29930.6157867269,"v":1125245.0302906053,"t":1729717200}
+{"o":29930.6157867269,"h":30176.523092725,"l":28747.6754848661,"c":29922.3408352126,"v":1061649.2305025097,"t":1729720800}
+{"o":29922.3408352126,"h":30124.3887688811,"l":29852.8178536886,"c":29906.2748252195,"v":898445.4243376398,"t":1729724400}
+{"o":29906.2748252195,"h":30315.8872787626,"l":28743.4704467715,"c":30256.9240262102,"v":972981.8718487415,"t":1729728000}
+{"o":30256.9240262102,"h":30560.13787763,"l":30054.4570822641,"c":30271.1651138882,"v":981996.6190900686,"t":1729731600}
+{"o":30271.1651138882,"h":30897.4391739263,"l":30142.3064540547,"c":30547.5767036419,"v":1172341.2020616513,"t":1729735200}
+{"o":30547.5767036419,"h":30672.4867216419,"l":30318.6750351789,"c":30487.2228047408,"v":1213879.2762565282,"t":1729738800}
+{"o":30487.2228047408,"h":30680.3650977501,"l":30358.2128731292,"c":30374.7693024514,"v":1005709.671671199,"t":1729742400}
+{"o":30374.7693024514,"h":30530.3173442543,"l":30147.8288097642,"c":30311.428818769,"v":786586.5739387315,"t":1729746000}
+{"o":30311.428818769,"h":30491.7019061419,"l":30209.4869358496,"c":30355.8157088177,"v":914362.0170577454,"t":1729749600}
+{"o":30355.8157088177,"h":30546.8572737295,"l":30270.1112611143,"c":30375.4851078683,"v":919301.2497037681,"t":1729753200}
+{"o":30375.4851078683,"h":30577.8036669204,"l":30109.2891331864,"c":30125.7091590238,"v":960956.5615373837,"t":1729756800}
+{"o":30125.7091590238,"h":30269.916934234,"l":29814.9986471578,"c":30058.4881320089,"v":1026577.5198315701,"t":1729760400}
+{"o":30058.4881320089,"h":30338.6867713656,"l":29943.9137551594,"c":30277.483670449,"v":830976.5282699867,"t":1729764000}
+{"o":30277.483670449,"h":30479.1437777987,"l":30183.8781749112,"c":30446.301947062,"v":979709.1842180337,"t":1729767600}
+{"o":30446.301947062,"h":30825.3376612104,"l":30389.6110063979,"c":30545.6965782133,"v":1016618.9706127618,"t":1729771200}
+{"o":30545.6965782133,"h":31053.2089918946,"l":30475.2940102547,"c":30778.4270890313,"v":1185308.1463074493,"t":1729774800}
+{"o":30778.4270890313,"h":30999.3021460202,"l":30539.079683008,"c":30762.5527126672,"v":1155837.1211475395,"t":1729778400}
+{"o":30762.5527126672,"h":31225.7331910294,"l":30560.6792851033,"c":30719.5165575858,"v":1174051.4736993185,"t":1729782000}
+{"o":30719.5165575858,"h":31284.415073205,"l":30574.604471085,"c":30948.6485593038,"v":984417.7603919765,"t":1729785600}
+{"o":30948.6485593038,"h":31032.1327305106,"l":29204.6879874715,"c":30712.0778488392,"v":990110.2600756603,"t":1729789200}
+{"o":30712.0778488392,"h":30925.5572110067,"l":30605.2944866199,"c":30862.9525295772,"v":972569.9557032433,"t":1729792800}
+{"o":30862.9525295772,"h":31107.7725567093,"l":30772.4748008634,"c":31065.8189931242,"v":1023060.3704595808,"t":1729796400}
+{"o":31065.8189931242,"h":31349.3767653286,"l":30647.1867740711,"c":31062.1128977344,"v":1040729.6440123298,"t":1729800000}
+{"o":31062.1128977344,"h":31293.7793325425,"l":30931.8826735298,"c":31167.146251528,"v":1071637.5357724649,"t":1729803600}
+{"o":31167.146251528,"h":31436.053346416,"l":31104.0470186328,"c":31307.7115773235,"v":1243516.9448032521,"t":1729807200}
+{"o":31307.7115773235,"h":31390.735155253,"l":30665.6913090049,"c":30979.0906272761,"v":1048712.1011818976,"t":1729810800}
+{"o":30979.0906272761,"h":31138.2541909556,"l":30852.7363923669,"c":30949.5299970814,"v":1029351.7477716617,"t":1729814400}
+{"o":30949.5299970814,"h":31020.9293725764,"l":30668.486093187,"c":30785.2933925523,"v":924785.5125836945,"t":1729818000}
+{"o":30785.2933925523,"h":30921.1039847582,"l":30669.5741968477,"c":30772.7891276268,"v":767641.3532984271,"t":1729821600}
+{"o":30772.7891276268,"h":30892.614012144,"l":30393.8343025103,"c":30585.0602403077,"v":893955.024212484,"t":1729825200}
+{"o":30585.0602403077,"h":30654.5402105568,"l":30266.5912502561,"c":30321.3255796991,"v":765193.8882627669,"t":1729828800}
+{"o":30321.3255796991,"h":30489.0122785485,"l":30188.6388847278,"c":30436.644962709,"v":657190.8262329516,"t":1729832400}
+{"o":30436.644962709,"h":30551.5374158089,"l":30354.921248974,"c":30405.8073692966,"v":845832.7546748252,"t":1729836000}
+{"o":30405.8073692966,"h":30455.1030385647,"l":30015.3313607904,"c":30103.2910359925,"v":799233.3191766277,"t":1729839600}
+{"o":30103.2910359925,"h":30266.9814243115,"l":29916.2057714615,"c":30183.2357797662,"v":1199713.7811721689,"t":1729843200}
+{"o":30183.2357797662,"h":30347.1865853643,"l":29906.0376027846,"c":30318.8949139553,"v":895213.0223364293,"t":1729846800}
+{"o":30318.8949139553,"h":30443.387620908,"l":30179.775146665,"c":30382.7335304957,"v":921322.2986715981,"t":1729850400}
+{"o":30382.7335304957,"h":30495.2674601325,"l":30323.3237041901,"c":30418.3257730458,"v":706583.7801687167,"t":1729854000}
+{"o":30418.3257730458,"h":30560.6402825484,"l":30335.4353475594,"c":30383.6793252619,"v":770922.0529267016,"t":1729857600}
+{"o":30383.6793252619,"h":30702.7985827649,"l":30273.9159699774,"c":30671.8897729125,"v":917035.6563672549,"t":1729861200}
+{"o":30671.8897729125,"h":31092.5834525613,"l":30545.1221960773,"c":30775.9982415646,"v":1103049.4639827937,"t":1729864800}
+{"o":30775.9982415646,"h":30986.5877915729,"l":29791.2163965335,"c":30202.834792268,"v":1197218.3063822044,"t":1729868400}
+{"o":30202.834792268,"h":30439.8968374499,"l":29846.4447743993,"c":30126.4120309411,"v":1318634.1990723202,"t":1729872000}
+{"o":30126.4120309411,"h":30281.9054382108,"l":29136.125459567,"c":29399.1982305033,"v":1359302.9497102089,"t":1729875600}
+{"o":29399.1982305033,"h":30036.7092580302,"l":28854.0811839,"c":29641.2642735291,"v":1922036.8263842787,"t":1729879200}
+{"o":29641.2642735291,"h":29756.564032671,"l":29021.3799561915,"c":29389.1629064048,"v":1286853.1962966786,"t":1729882800}
+{"o":29389.1629064048,"h":29532.3505532936,"l":28889.1490299263,"c":29223.1178593882,"v":990976.3492883884,"t":1729886400}
+{"o":29223.1178593882,"h":29513.9923034242,"l":29136.3696693467,"c":29420.3659767831,"v":898517.4935410687,"t":1729890000}
+{"o":29420.3659767831,"h":29534.2022464762,"l":28617.647534286,"c":28653.5782255888,"v":860192.2272475981,"t":1729893600}
+{"o":28653.5782255888,"h":28924.1072980244,"l":27877.2440262724,"c":28845.4369746947,"v":1931919.3540147038,"t":1729897200}
+{"o":28845.4369746947,"h":29023.6001957207,"l":28655.4794885122,"c":28840.6824222638,"v":1190016.8227107648,"t":1729900800}
+{"o":28840.6824222638,"h":28918.3171873056,"l":28570.7950310637,"c":28570.7950310637,"v":762283.2370345498,"t":1729904400}
+{"o":28570.7950310637,"h":29023.019468699,"l":28421.5049354727,"c":28831.8342866729,"v":778504.7446962447,"t":1729908000}
+{"o":28831.8342866729,"h":29023.8944869565,"l":28714.1137076911,"c":28977.798680932,"v":644948.1947208565,"t":1729911600}
+{"o":28977.798680932,"h":29154.2965640379,"l":28922.1157314562,"c":29143.9774664503,"v":655633.4131556661,"t":1729915200}
+{"o":29143.9774664503,"h":29420.3659353374,"l":29084.0111712279,"c":29196.5130235723,"v":634399.3319265189,"t":1729918800}
+{"o":29196.5130235723,"h":29501.3870994962,"l":29121.7040187853,"c":29477.1188109659,"v":777250.1209005656,"t":1729922400}
+{"o":29477.1188109659,"h":29605.2116492081,"l":29183.6626550319,"c":29298.240834737,"v":778042.5193555183,"t":1729926000}
+{"o":29298.240834737,"h":29527.159291083,"l":29274.6502396369,"c":29471.5232185422,"v":707254.6709929829,"t":1729929600}
+{"o":29471.5232185422,"h":29674.3236014709,"l":29420.2744603642,"c":29593.0229819418,"v":746396.5491985306,"t":1729933200}
+{"o":29593.0229819418,"h":29806.2506837402,"l":29318.2242857768,"c":29624.7051061834,"v":869174.0267647388,"t":1729936800}
+{"o":29624.7051061834,"h":29827.7194071292,"l":29451.601580259,"c":29519.7131440559,"v":749898.4339629196,"t":1729940400}
+{"o":29519.7131440559,"h":29683.5725883145,"l":29451.1820275641,"c":29577.5832793356,"v":697360.1922490905,"t":1729944000}
+{"o":29577.5832793356,"h":29623.491623192,"l":29313.7036370201,"c":29409.9161410439,"v":697850.5394269702,"t":1729947600}
+{"o":29409.9161410439,"h":29505.190590016,"l":29274.692559605,"c":29347.3966203574,"v":945199.2549022866,"t":1729951200}
+{"o":29347.3966203574,"h":29705.7356682378,"l":29277.4354630623,"c":29507.7450755396,"v":855239.33617892,"t":1729954800}
+{"o":29507.7450755396,"h":29706.0991592887,"l":29431.5511903761,"c":29613.8976380758,"v":695358.7633288716,"t":1729958400}
+{"o":29613.8976380758,"h":29788.7976980358,"l":29450.9601607737,"c":29762.4590157308,"v":737420.569063688,"t":1729962000}
+{"o":29762.4590157308,"h":29813.9310524793,"l":29621.2146964411,"c":29723.9604283126,"v":793037.4100874368,"t":1729965600}
+{"o":29723.9604283126,"h":30138.463035352,"l":29723.9604283126,"c":30013.3505658446,"v":753419.664526645,"t":1729969200}
+{"o":30013.3505658446,"h":30290.3252554197,"l":29992.1385197176,"c":30190.8005201204,"v":751010.4384230352,"t":1729972800}
+{"o":30190.8005201204,"h":30318.4384318365,"l":29926.3185310856,"c":29979.9205657922,"v":747258.5306184163,"t":1729976400}
+{"o":29979.9205657922,"h":30112.423263807,"l":29897.8621543018,"c":29992.2664030006,"v":629012.3393754916,"t":1729980000}
+{"o":29992.2664030006,"h":30022.2050530946,"l":29837.5770941331,"c":29895.6700811366,"v":522581.4941951139,"t":1729983600}
+{"o":29895.6700811366,"h":29963.6765690078,"l":29678.4929697666,"c":29861.5860342812,"v":641657.9970088608,"t":1729987200}
+{"o":29861.5860342812,"h":30312.5403002696,"l":29783.7121502567,"c":30170.8635984831,"v":725266.7169969608,"t":1729990800}
+{"o":30170.8635984831,"h":30322.7359919982,"l":29961.1985667198,"c":30019.1599548022,"v":712985.437450798,"t":1729994400}
+{"o":30019.1599548022,"h":30168.6944257333,"l":29869.6695943146,"c":30107.8078154732,"v":611866.4423676205,"t":1729998000}
+{"o":30107.8078154732,"h":30215.8610590518,"l":30034.6702301639,"c":30181.7579943947,"v":556814.9129650713,"t":1730001600}
+{"o":30181.7579943947,"h":30291.0806267686,"l":30092.6851499902,"c":30196.3193007717,"v":517210.1731946305,"t":1730005200}
+{"o":30196.3193007717,"h":30340.080429762,"l":30128.8871729084,"c":30336.9492745946,"v":550015.6793671983,"t":1730008800}
+{"o":30336.9492745946,"h":30629.3636463704,"l":30223.033099411,"c":30317.4288711684,"v":557222.0871358482,"t":1730012400}
+{"o":30317.4288711684,"h":30715.6678730284,"l":30294.7893813706,"c":30677.5195494899,"v":654596.473602439,"t":1730016000}
+{"o":30677.5195494899,"h":30710.3064033395,"l":30399.985872758,"c":30559.5958590691,"v":737845.4440744891,"t":1730019600}
+{"o":30559.5958590691,"h":30579.13679071,"l":30367.5388182525,"c":30397.9743729088,"v":675888.3407187782,"t":1730023200}
+{"o":30397.9743729088,"h":30621.4361032412,"l":30356.0631904447,"c":30462.6512517132,"v":641067.8749325959,"t":1730026800}
+{"o":30462.6512517132,"h":30936.3617644023,"l":30458.3258362079,"c":30761.3905791464,"v":907169.9090112147,"t":1730030400}
+{"o":30761.3905791464,"h":30936.872913652,"l":30640.8370434921,"c":30801.5683414365,"v":894324.7038993991,"t":1730034000}
+{"o":30801.5683414365,"h":30992.6673959543,"l":30745.8194954233,"c":30868.2629570587,"v":898651.0531645096,"t":1730037600}
+{"o":30868.2629570587,"h":31090.4738920527,"l":30736.3241054546,"c":30784.0167877185,"v":820709.7473575651,"t":1730041200}
+{"o":30784.0167877185,"h":30930.6352384792,"l":30543.0671919978,"c":30922.7299773593,"v":787730.6355266077,"t":1730044800}
+{"o":30922.7299773593,"h":31275.8864786152,"l":30818.3823408781,"c":30827.9639622281,"v":814662.177832535,"t":1730048400}
+{"o":30827.9639622281,"h":31039.8479462319,"l":30756.2508742848,"c":30772.4504025348,"v":756662.5766391328,"t":1730052000}
+{"o":30772.4504025348,"h":31035.5245574971,"l":30678.7849967,"c":31009.5120257221,"v":842010.5444966805,"t":1730055600}
+{"o":31009.5120257221,"h":31154.0465710417,"l":30904.6397100527,"c":30954.383244192,"v":809374.5619634945,"t":1730059200}
+{"o":30954.383244192,"h":31160.2896978612,"l":30901.036902101,"c":30992.5568612383,"v":887239.4766081653,"t":1730062800}
+{"o":30992.5568612383,"h":31185.3641035692,"l":30992.5568612383,"c":31106.6921258856,"v":818859.8733198716,"t":1730066400}
+{"o":31106.6921258856,"h":31197.1409542451,"l":30913.7127618143,"c":30919.9859346716,"v":726918.0703852964,"t":1730070000}
+{"o":30919.9859346716,"h":31009.0929929507,"l":30757.4590818944,"c":30807.1943753727,"v":673068.7455611962,"t":1730073600}
+{"o":30807.1943753727,"h":30898.5732992274,"l":30445.3747520411,"c":30751.6858634651,"v":574704.0630374313,"t":1730077200}
+{"o":30751.6858634651,"h":30820.0800491214,"l":30592.9833376433,"c":30650.2732894386,"v":685615.1424315808,"t":1730080800}
+{"o":30650.2732894386,"h":30927.432772033,"l":30628.038155246,"c":30754.7504066771,"v":740743.7953576297,"t":1730084400}
+{"o":30754.7504066771,"h":30764.1771115763,"l":30417.7186153653,"c":30668.1914502983,"v":706959.2237710882,"t":1730088000}
+{"o":30668.1914502983,"h":30688.0354379202,"l":30289.0641408823,"c":30518.2776130737,"v":771928.2448009535,"t":1730091600}
+{"o":30518.2776130737,"h":30575.3110517665,"l":30340.6188143093,"c":30536.1551863043,"v":599047.5825855152,"t":1730095200}
+{"o":30536.1551863043,"h":30919.7902315524,"l":30512.7897475741,"c":30744.5345526995,"v":728518.2040911873,"t":1730098800}
+{"o":30744.5345526995,"h":31046.3183283269,"l":30732.5722302778,"c":30947.7702926605,"v":791594.985072323,"t":1730102400}
+{"o":30947.7702926605,"h":31160.6184193242,"l":30876.3884311083,"c":31105.0461554007,"v":621490.7217634267,"t":1730106000}
+{"o":31105.0461554007,"h":31277.3354368153,"l":31013.3097396409,"c":31015.8905744652,"v":695131.5494035837,"t":1730109600}
+{"o":31015.8905744652,"h":31227.5289057136,"l":30856.2705595744,"c":30970.7788553658,"v":683573.6348123461,"t":1730113200}
+{"o":30970.7788553658,"h":31176.6066002184,"l":30381.7917114838,"c":31087.0798710659,"v":778626.2958790774,"t":1730116800}
+{"o":31087.0798710659,"h":31175.8524640422,"l":30637.5353330704,"c":30674.5977659671,"v":819955.4497743192,"t":1730120400}
+{"o":30674.5977659671,"h":30920.5794599311,"l":30315.4382886754,"c":30639.7015176307,"v":884844.0104967288,"t":1730124000}
+{"o":30639.7015176307,"h":30683.3235678593,"l":30276.6631217816,"c":30358.4475362166,"v":851378.1894986914,"t":1730127600}
+{"o":30358.4475362166,"h":30747.0941020353,"l":30250.7619088731,"c":30440.8521633054,"v":944443.385915884,"t":1730131200}
+{"o":30440.8521633054,"h":30891.3788862001,"l":30071.8540019338,"c":30605.7286505866,"v":1106341.4876364574,"t":1730134800}
+{"o":30605.7286505866,"h":30810.5856983936,"l":30580.0200229342,"c":30713.4845837815,"v":853221.878916247,"t":1730138400}
+{"o":30713.4845837815,"h":31202.8124918433,"l":30672.6143492368,"c":30899.3098652841,"v":995173.8476484646,"t":1730142000}
+{"o":30899.3098652841,"h":30952.213823996,"l":30707.674960426,"c":30928.0748899267,"v":811825.8193906968,"t":1730145600}
+{"o":30928.0748899267,"h":31220.7348832333,"l":30878.9518911732,"c":31111.897869601,"v":697764.8493748039,"t":1730149200}
+{"o":31111.897869601,"h":31481.9897655703,"l":31063.2394866369,"c":31282.8585742803,"v":1058347.0393365012,"t":1730152800}
+{"o":31282.8585742803,"h":31424.2125815394,"l":31079.6517849284,"c":31221.1180925279,"v":834045.362491695,"t":1730156400}
+{"o":31221.1180925279,"h":31385.2617134357,"l":31056.4606575519,"c":31285.7843351817,"v":705325.5151634058,"t":1730160000}
+{"o":31285.7843351817,"h":31296.0370155773,"l":31013.9005759078,"c":31217.6148860062,"v":788452.7696051213,"t":1730163600}
+{"o":31217.6148860062,"h":32076.8364359559,"l":31098.0349395825,"c":31665.0431010148,"v":1204322.7017640891,"t":1730167200}
+{"o":31665.0431010148,"h":31989.2426527446,"l":31473.9455357007,"c":31826.8880094141,"v":822015.4366649179,"t":1730170800}
+{"o":31826.8880094141,"h":31996.803995671,"l":31717.2936393268,"c":31854.0801650375,"v":667846.1434552119,"t":1730174400}
+{"o":31854.0801650375,"h":31865.9396646743,"l":31520.8763400426,"c":31678.1197257296,"v":759281.5214870139,"t":1730178000}
+{"o":31678.1197257296,"h":31737.1743765331,"l":31515.980914008,"c":31575.2104039883,"v":628309.6978031418,"t":1730181600}
+{"o":31575.2104039883,"h":31673.9282770905,"l":31379.8932596608,"c":31538.0295352997,"v":650723.8045815884,"t":1730185200}
+{"o":31538.0295352997,"h":31808.3190123373,"l":31434.1003174118,"c":31698.0929218088,"v":640784.3775832416,"t":1730188800}
+{"o":31698.0929218088,"h":31783.4506349199,"l":31572.5843723504,"c":31702.4636833483,"v":622469.9353565404,"t":1730192400}
+{"o":31702.4636833483,"h":31776.9604973805,"l":31540.6853262695,"c":31698.5949217441,"v":567804.5454568493,"t":1730196000}
+{"o":31698.5949217441,"h":31846.7037643902,"l":31574.9119412309,"c":31676.4807279582,"v":684750.0350104985,"t":1730199600}
+{"o":31676.4807279582,"h":31774.2458215843,"l":31380.520324342,"c":31387.1984876707,"v":755766.1756031835,"t":1730203200}
+{"o":31387.1984876707,"h":31570.0205455187,"l":31230.7586105989,"c":31498.3535523515,"v":790565.0306553008,"t":1730206800}
+{"o":31498.3535523515,"h":31653.1580849403,"l":31245.7641907938,"c":31423.5487921587,"v":1068074.8516430305,"t":1730210400}
+{"o":31423.5487921587,"h":31709.7296364113,"l":31287.5680911705,"c":31611.1500492954,"v":1069074.3382757145,"t":1730214000}
+{"o":31611.1500492954,"h":32252.6081368175,"l":31568.4091725228,"c":31959.862156053,"v":1304799.1641319266,"t":1730217600}
+{"o":31959.862156053,"h":32192.1016321724,"l":31501.4492020208,"c":31692.8310443824,"v":1017215.874969652,"t":1730221200}
+{"o":31692.8310443824,"h":31902.5829801914,"l":31547.9149320552,"c":31758.187669123,"v":1066764.560600884,"t":1730224800}
+{"o":31758.187669123,"h":31886.4116043898,"l":31069.7073349143,"c":31204.5835533024,"v":1147809.8879023546,"t":1730228400}
+{"o":31204.5835533024,"h":31349.5815810777,"l":30878.8984819593,"c":31262.2158871237,"v":900752.3372237289,"t":1730232000}
+{"o":31262.2158871237,"h":31462.0129439674,"l":31133.3461547856,"c":31306.7410568298,"v":667634.7012828236,"t":1730235600}
+{"o":31306.7410568298,"h":31600.5140525558,"l":31281.4875276829,"c":31457.4637635553,"v":717569.3915910893,"t":1730239200}
+{"o":31457.4637635553,"h":31555.6438222929,"l":31316.6094709683,"c":31415.2035610548,"v":620222.7946810659,"t":1730242800}
+{"o":31415.2035610548,"h":31482.0006442587,"l":31122.7352282108,"c":31284.0285748222,"v":620203.4557731372,"t":1730246400}
+{"o":31284.0285748222,"h":31529.1248535673,"l":30968.1851414262,"c":31501.0378019458,"v":675068.5604795768,"t":1730250000}
+{"o":31501.0378019458,"h":31678.7725813567,"l":31350.0325511142,"c":31460.3144543253,"v":633249.6981223089,"t":1730253600}
+{"o":31460.3144543253,"h":31609.9881731273,"l":31405.7138914974,"c":31540.015235791,"v":645156.6032684802,"t":1730257200}
+{"o":31540.015235791,"h":31674.670725584,"l":31447.1418041964,"c":31643.5099134436,"v":512791.5637150251,"t":1730260800}
+{"o":31643.5099134436,"h":31863.9915382283,"l":31460.9287400696,"c":31523.6348031467,"v":566704.6604381171,"t":1730264400}
+{"o":31523.6348031467,"h":31674.0357890269,"l":31282.3613346762,"c":31314.6774965507,"v":579918.2860108056,"t":1730268000}
+{"o":31314.6774965507,"h":31423.2493476361,"l":31212.4715467436,"c":31294.5218844897,"v":580573.9713412076,"t":1730271600}
+{"o":31294.5218844897,"h":31415.5530911475,"l":31142.2425666794,"c":31160.7140926991,"v":691933.6215690797,"t":1730275200}
+{"o":31160.7140926991,"h":31308.784858481,"l":31114.8244954582,"c":31201.7129776082,"v":507912.4022084267,"t":1730278800}
+{"o":31201.7129776082,"h":31219.9461023571,"l":31027.6869352533,"c":31041.0435943703,"v":495835.1466393208,"t":1730282400}
+{"o":31041.0435943703,"h":31082.3557812665,"l":30702.5358458924,"c":30763.4505666446,"v":651845.5971924391,"t":1730286000}
+{"o":30763.4505666446,"h":30840.1144762893,"l":30573.3962032326,"c":30744.906987156,"v":667282.4531032733,"t":1730289600}
+{"o":30744.906987156,"h":30937.6570633764,"l":30465.8627944535,"c":30907.1596103929,"v":740975.2894576379,"t":1730293200}
+{"o":30907.1596103929,"h":31060.0993629733,"l":30732.1803727946,"c":30803.1316534034,"v":792185.0599738817,"t":1730296800}
+{"o":30803.1316534034,"h":30830.8991748846,"l":30187.6530808945,"c":30470.6239969283,"v":912819.6984507939,"t":1730300400}
+{"o":30470.6239969283,"h":30708.6460815973,"l":30226.850537615,"c":30663.7817867091,"v":867628.6821607933,"t":1730304000}
+{"o":30663.7817867091,"h":30737.4729078817,"l":30557.8435648959,"c":30719.0532272504,"v":885488.0576609122,"t":1730307600}
+{"o":30719.0532272504,"h":30794.3191241959,"l":30411.3221618683,"c":30491.1221989272,"v":929626.4764159203,"t":1730311200}
+{"o":30491.1221989272,"h":30619.2837978256,"l":30360.5978119958,"c":30538.7086994453,"v":712562.1806136,"t":1730314800}
+{"o":30538.7086994453,"h":30985.2149096549,"l":30338.174795977,"c":30950.9009336541,"v":856976.748905464,"t":1730318400}
+{"o":30950.9009336541,"h":31015.4720575779,"l":30442.4032949458,"c":30683.0205831752,"v":765988.0797174626,"t":1730322000}
+{"o":30683.0205831752,"h":30768.5064481659,"l":30607.34039225,"c":30719.4081323448,"v":559674.8568149412,"t":1730325600}
+{"o":30719.4081323448,"h":30863.6599966281,"l":30616.5055207384,"c":30634.1205719018,"v":470938.5040894707,"t":1730329200}
+{"o":30634.1205719018,"h":30744.9266557661,"l":30577.4132679707,"c":30711.5608995391,"v":471339.474584161,"t":1730332800}
+{"o":30711.5608995391,"h":30857.4989717917,"l":30546.3096327081,"c":30759.6931856693,"v":576609.9597961444,"t":1730336400}
+{"o":30759.6931856693,"h":30936.5696696262,"l":30657.6981819971,"c":30801.1811708045,"v":605929.7325171381,"t":1730340000}
+{"o":30801.1811708045,"h":30849.4897717573,"l":30419.3933761508,"c":30540.5236593075,"v":519470.618458293,"t":1730343600}
+{"o":30540.5236593075,"h":30710.6152949815,"l":30509.5640604161,"c":30674.1730466561,"v":495502.1092455161,"t":1730347200}
+{"o":30674.1730466561,"h":30830.9400145294,"l":30634.7168653597,"c":30688.8853235013,"v":499945.2424038043,"t":1730350800}
+{"o":30688.8853235013,"h":30713.6652120606,"l":30369.5227686641,"c":30421.664869961,"v":479471.9156588942,"t":1730354400}
+{"o":30421.664869961,"h":30634.0315851083,"l":30336.0101492776,"c":30568.5023399318,"v":441775.101328245,"t":1730358000}
+{"o":30568.5023399318,"h":30581.5922435149,"l":30352.1188120776,"c":30515.2454647445,"v":494676.7961966927,"t":1730361600}
+{"o":30515.2454647445,"h":30735.206866929,"l":30479.0755024991,"c":30699.9026986603,"v":450759.1375631333,"t":1730365200}
+{"o":30699.9026986603,"h":30932.3667168644,"l":30591.5746682488,"c":30882.79857423,"v":537173.7164573178,"t":1730368800}
+{"o":30882.79857423,"h":30890.50071731,"l":30590.234304058,"c":30658.9562593891,"v":522908.8156953331,"t":1730372400}
+{"o":30658.9562593891,"h":30734.965272021,"l":30448.8632447315,"c":30526.5376072188,"v":702004.8216585068,"t":1730376000}
+{"o":30526.5376072188,"h":30563.3288548072,"l":29929.9714528181,"c":30114.2140666389,"v":904536.6135881776,"t":1730379600}
+{"o":30114.2140666389,"h":30149.3280122099,"l":29555.9520492004,"c":29851.8310035838,"v":1198803.4381742987,"t":1730383200}
+{"o":29851.8310035838,"h":30247.0819203161,"l":29819.2772183115,"c":29878.3995099681,"v":972677.8499303682,"t":1730386800}
+{"o":29878.3995099681,"h":29895.4217684821,"l":29625.0670325331,"c":29722.7491963762,"v":801380.9370986493,"t":1730390400}
+{"o":29722.7491963762,"h":29983.3153301743,"l":29662.0364771024,"c":29821.5351452839,"v":775778.6098881052,"t":1730394000}
+{"o":29821.5351452839,"h":29857.5341691224,"l":29500.3937895513,"c":29697.0828296395,"v":954438.250002488,"t":1730397600}
+{"o":29697.0828296395,"h":29827.727442906,"l":29466.4426382806,"c":29519.357492321,"v":800851.3457722529,"t":1730401200}
+{"o":29519.357492321,"h":29794.3734002732,"l":29461.0588463349,"c":29670.3010199985,"v":725213.6597588439,"t":1730404800}
+{"o":29670.3010199985,"h":29736.9589058011,"l":29560.3492801105,"c":29589.6337907305,"v":671687.3419430786,"t":1730408400}
+{"o":29589.6337907305,"h":29701.9779651397,"l":29315.5297192898,"c":29655.5510788065,"v":778831.8273773181,"t":1730412000}
+{"o":29655.5510788065,"h":29777.699143452,"l":29374.9188235272,"c":29513.141584244,"v":657644.0881932426,"t":1730415600}
+{"o":29513.141584244,"h":29671.9955917221,"l":29454.7783748774,"c":29579.893518215,"v":549575.146736588,"t":1730419200}
+{"o":29579.893518215,"h":29668.679254394,"l":29120.9839538731,"c":29251.2638996074,"v":740861.2554604444,"t":1730422800}
+{"o":29251.2638996074,"h":29370.9587763698,"l":28943.9190265326,"c":29340.4258020673,"v":856129.9135636925,"t":1730426400}
+{"o":29340.4258020673,"h":29466.9665698996,"l":29201.4600562426,"c":29257.2278211178,"v":589579.933516272,"t":1730430000}
+{"o":29257.2278211178,"h":29313.565494782,"l":29173.2349705248,"c":29295.7762710418,"v":499221.518257269,"t":1730433600}
+{"o":29295.7762710418,"h":29348.3801256413,"l":29195.5464476276,"c":29227.9034812399,"v":456584.1787743509,"t":1730437200}
+{"o":29227.9034812399,"h":29241.9011418264,"l":28952.3553689936,"c":28972.1593329669,"v":517089.9889994313,"t":1730440800}
+{"o":28972.1593329669,"h":29105.0167899685,"l":28895.2269133448,"c":29046.0962849034,"v":479832.4041196636,"t":1730444400}
+{"o":29046.0962849034,"h":29157.5445643906,"l":28983.6226141022,"c":29024.9284708643,"v":471582.4832755824,"t":1730448000}
+{"o":29024.9284708643,"h":29237.2926422626,"l":28985.4322616495,"c":29229.1589812186,"v":700137.1832547558,"t":1730451600}
+{"o":29229.1589812186,"h":29542.7039025182,"l":29220.3081478105,"c":29438.5801911807,"v":1046508.0600415288,"t":1730455200}
+{"o":29438.5801911807,"h":29535.8778206127,"l":29353.6975224782,"c":29391.0148571186,"v":966794.336598682,"t":1730458800}
+{"o":29391.0148571186,"h":29721.7801922365,"l":29359.6923924501,"c":29700.8341244366,"v":1274401.3483196385,"t":1730462400}
+{"o":29700.8341244366,"h":30287.1171761535,"l":29609.2306333059,"c":30279.5426424084,"v":1008446.7640679596,"t":1730466000}
+{"o":30279.5426424084,"h":30475.5837506116,"l":29832.3288841647,"c":30036.9043355736,"v":1157298.0652796386,"t":1730469600}
+{"o":30036.9043355736,"h":30078.1184604758,"l":28656.1000345406,"c":28751.456276846,"v":1455219.6064409998,"t":1730473200}
+{"o":28751.456276846,"h":29363.8585650727,"l":28673.7731756371,"c":29150.6091214294,"v":1350202.8226904576,"t":1730476800}
+{"o":29150.6091214294,"h":29389.1973721679,"l":29063.6713229591,"c":29158.0513992713,"v":1122744.0769990487,"t":1730480400}
+{"o":29158.0513992713,"h":29269.4679894379,"l":28974.8652892178,"c":29100.3380397068,"v":798512.1883412253,"t":1730484000}
+{"o":29100.3380397068,"h":29209.2454972151,"l":28904.312266556,"c":29165.3486550588,"v":815389.8631268869,"t":1730487600}
+{"o":29165.3486550588,"h":29265.1259032634,"l":29000.5314507851,"c":29014.5803097427,"v":626480.1700959046,"t":1730491200}
+{"o":29014.5803097427,"h":29014.5803097427,"l":28701.8883921227,"c":28930.4631704936,"v":806892.1721725304,"t":1730494800}
+{"o":28930.4631704936,"h":29054.3846544298,"l":28848.1410745654,"c":29042.7123424092,"v":614786.738233453,"t":1730498400}
+{"o":29042.7123424092,"h":29142.5770378208,"l":28979.1794388074,"c":29092.7102158262,"v":576275.3336036803,"t":1730502000}
+{"o":29092.7102158262,"h":29324.6508220701,"l":29077.0095966334,"c":29224.6793518756,"v":541698.5481573489,"t":1730505600}
+{"o":29224.6793518756,"h":29381.2170228768,"l":29207.8322486189,"c":29316.3495206285,"v":521704.2013039288,"t":1730509200}
+{"o":29316.3495206285,"h":29530.5005407849,"l":29282.0885785277,"c":29337.2232567454,"v":510998.4246988642,"t":1730512800}
+{"o":29337.2232567454,"h":29376.8320197393,"l":29199.9140080671,"c":29249.7983643272,"v":457239.0493471723,"t":1730516400}
+{"o":29249.7983643272,"h":29277.820046582,"l":28997.1532853513,"c":29132.7769644373,"v":357672.7854391625,"t":1730520000}
+{"o":29132.7769644373,"h":29254.3185747592,"l":29014.3173095744,"c":29222.6957953492,"v":339261.6085508863,"t":1730523600}
+{"o":29222.6957953492,"h":29248.3091265679,"l":29118.7311179461,"c":29232.1977307012,"v":369003.7324453021,"t":1730527200}
+{"o":29232.1977307012,"h":29371.8551003642,"l":29154.1222886791,"c":29363.0778936868,"v":402087.2562086304,"t":1730530800}
+{"o":29363.0778936868,"h":29400.3283501582,"l":29161.0312766845,"c":29186.3709438487,"v":434330.3975309432,"t":1730534400}
+{"o":29186.3709438487,"h":29271.4327505255,"l":29011.6555320843,"c":29139.9482145559,"v":431651.9411527088,"t":1730538000}
+{"o":29139.9482145559,"h":29233.6874851045,"l":28971.0343391191,"c":29147.9747167134,"v":505058.9338379028,"t":1730541600}
+{"o":29147.9747167134,"h":29191.2763702813,"l":28902.855668857,"c":29079.4758258287,"v":449174.5054394458,"t":1730545200}
+{"o":29079.4758258287,"h":29154.2939291553,"l":28868.6977783136,"c":28899.5456643026,"v":586725.1757442148,"t":1730548800}
+{"o":28899.5456643026,"h":29062.7098468931,"l":28612.1693925319,"c":28771.9011080661,"v":657499.8583546577,"t":1730552400}
+{"o":28771.9011080661,"h":28837.4037967126,"l":28321.4849452096,"c":28626.0611134204,"v":727166.9807714743,"t":1730556000}
+{"o":28626.0611134204,"h":28713.3154607628,"l":28403.4830953751,"c":28695.4302633212,"v":764671.4797651233,"t":1730559600}
+{"o":28695.4302633212,"h":28975.235833707,"l":28658.8760837341,"c":28875.9897708314,"v":1122568.134239675,"t":1730563200}
+{"o":28875.9897708314,"h":28882.8346983112,"l":28543.647222117,"c":28721.7792354486,"v":1007760.2138146989,"t":1730566800}
+{"o":28721.7792354486,"h":28801.4241515955,"l":28551.8180757876,"c":28722.1282921648,"v":946629.9886933817,"t":1730570400}
+{"o":28722.1282921648,"h":28975.0752139114,"l":28697.1478606781,"c":28927.311417662,"v":938592.9022630502,"t":1730574000}
+{"o":28927.311417662,"h":29321.9320661818,"l":28895.6600746008,"c":29207.5959525539,"v":1045763.7661959113,"t":1730577600}
+{"o":29207.5959525539,"h":29252.8031575196,"l":29116.8834058256,"c":29128.6140126701,"v":623111.349010294,"t":1730581200}
+{"o":29128.6140126701,"h":29202.6695713346,"l":29031.8401547212,"c":29066.26879659,"v":597591.1127273744,"t":1730584800}
+{"o":29066.26879659,"h":29108.1154437484,"l":28909.2115478385,"c":29107.8312843682,"v":744904.91888542,"t":1730588400}
+{"o":29107.8312843682,"h":29186.7951665782,"l":28940.381825292,"c":28943.4270158561,"v":655745.7543409771,"t":1730592000}
+{"o":28943.4270158561,"h":28985.4721772395,"l":28675.152453413,"c":28707.2652309214,"v":661240.7408141718,"t":1730595600}
+{"o":28707.2652309214,"h":28791.1607489766,"l":28103.9018765148,"c":28409.5723273305,"v":1050203.5742004167,"t":1730599200}
+{"o":28409.5723273305,"h":28473.5954359973,"l":28173.9387001861,"c":28372.1264565896,"v":725303.6267277865,"t":1730602800}
+{"o":28372.1264565896,"h":28662.3587810238,"l":28321.3572405857,"c":28575.5988174966,"v":516118.5492471192,"t":1730606400}
+{"o":28575.5988174966,"h":28681.622694902,"l":28368.0420429683,"c":28378.3607698302,"v":733298.5379309388,"t":1730610000}
+{"o":28378.3607698302,"h":28660.4066714741,"l":28324.567971239,"c":28581.8412696092,"v":647585.1304717301,"t":1730613600}
+{"o":28581.8412696092,"h":28740.2201059441,"l":28544.7484022999,"c":28639.8899413932,"v":524296.7604269244,"t":1730617200}
+{"o":28639.8899413932,"h":28729.4726671616,"l":28492.7223776328,"c":28689.6270855195,"v":663006.2316731113,"t":1730620800}
+{"o":28689.6270855195,"h":28765.2206752347,"l":28487.286903226,"c":28527.4427612644,"v":701295.7932853175,"t":1730624400}
+{"o":28527.4427612644,"h":28818.025567706,"l":28527.4427612644,"c":28734.2186252038,"v":725512.5516188295,"t":1730628000}
+{"o":28734.2186252038,"h":28869.1298848365,"l":28608.6577732739,"c":28662.2789857263,"v":714309.2549937472,"t":1730631600}
+{"o":28662.2789857263,"h":28831.542762525,"l":28589.6537287783,"c":28641.20377741,"v":792888.5040911554,"t":1730635200}
+{"o":28641.20377741,"h":28740.5462773812,"l":28145.3829133035,"c":28201.3946843623,"v":1010127.4243835056,"t":1730638800}
+{"o":28201.3946843623,"h":28306.1288229971,"l":27820.4275125163,"c":27893.4070178039,"v":1040176.7334537315,"t":1730642400}
+{"o":27893.4070178039,"h":28066.4601160636,"l":27598.6811811797,"c":28024.7779906852,"v":1111389.4644878798,"t":1730646000}
+{"o":28024.7779906852,"h":28269.2371259493,"l":27919.1306012507,"c":27948.7075123125,"v":862662.8858863433,"t":1730649600}
+{"o":27948.7075123125,"h":28342.336186194,"l":27935.2735376602,"c":28213.6891123298,"v":789370.9033810706,"t":1730653200}
+{"o":28213.6891123298,"h":28261.9021696397,"l":27686.4228186243,"c":27832.0390037786,"v":769030.5238239658,"t":1730656800}
+{"o":27832.0390037786,"h":28251.108684402,"l":27814.2470720853,"c":28208.0271271491,"v":781133.8465006737,"t":1730660400}
+{"o":28208.0271271491,"h":28522.3351370765,"l":28115.4849532639,"c":28522.3351370765,"v":796322.1120119483,"t":1730664000}
+{"o":28522.3351370765,"h":28693.5008940069,"l":28466.6741695406,"c":28591.9420033342,"v":861522.2990032804,"t":1730667600}
+{"o":28591.9420033342,"h":28685.3980050332,"l":28435.5600883668,"c":28522.8916459981,"v":619667.361268773,"t":1730671200}
+{"o":28522.8916459981,"h":28572.0235954527,"l":28349.1685656902,"c":28469.7817524653,"v":572861.488484902,"t":1730674800}
+{"o":28469.7817524653,"h":28469.7817524653,"l":28106.9493555736,"c":28309.0780734746,"v":624642.9970252212,"t":1730678400}
+{"o":28309.0780734746,"h":28654.1032879578,"l":28241.0356894744,"c":28524.4667499718,"v":796322.3118000116,"t":1730682000}
+{"o":28524.4667499718,"h":28801.6249539094,"l":28445.1939501242,"c":28801.6249539094,"v":1133304.5369881296,"t":1730685600}
+{"o":28801.6249539094,"h":28896.1508637723,"l":28496.880597062,"c":28516.6629965321,"v":737069.0966614292,"t":1730689200}
+{"o":28516.6629965321,"h":28694.791161166,"l":28497.6918006929,"c":28544.2870886666,"v":574487.1184023157,"t":1730692800}
+{"o":28544.2870886666,"h":28563.0231860969,"l":28245.3933510904,"c":28271.0195107434,"v":552411.5057443863,"t":1730696400}
+{"o":28271.0195107434,"h":28488.5518378428,"l":28187.8950566799,"c":28466.5932336738,"v":480577.1604651337,"t":1730700000}
+{"o":28466.5932336738,"h":28491.2286092494,"l":28156.8139180052,"c":28257.1321736117,"v":520615.1450835262,"t":1730703600}
+{"o":28257.1321736117,"h":28351.8251264163,"l":28012.5964842809,"c":28128.0291435364,"v":582228.6659786932,"t":1730707200}
+{"o":28128.0291435364,"h":28361.0431239949,"l":28122.9982931332,"c":28330.1288986705,"v":563436.0052113867,"t":1730710800}
+{"o":28330.1288986705,"h":28674.8914563551,"l":28291.0666039719,"c":28612.8211326725,"v":683752.7974035685,"t":1730714400}
+{"o":28612.8211326725,"h":28855.1071799976,"l":28541.5776949632,"c":28729.0760884591,"v":677231.6899100727,"t":1730718000}
+{"o":28729.0760884591,"h":28880.899098868,"l":28547.650529185,"c":28744.2831476412,"v":696300.9601731213,"t":1730721600}
+{"o":28744.2831476412,"h":28879.648592201,"l":28589.2705497336,"c":28599.9946102114,"v":674206.8917095468,"t":1730725200}
+{"o":28599.9946102114,"h":28786.9833354313,"l":28375.7285241806,"c":28469.3858211236,"v":680498.0123444252,"t":1730728800}
+{"o":28469.3858211236,"h":28639.9177841038,"l":28299.7071622184,"c":28559.4064974459,"v":634600.7255211488,"t":1730732400}
+{"o":28559.4064974459,"h":28625.8594815377,"l":27931.1390701258,"c":28046.9910048461,"v":654754.135641617,"t":1730736000}
+{"o":28046.9910048461,"h":28311.582169911,"l":27981.9909765238,"c":28117.0047205445,"v":678497.9576266933,"t":1730739600}
+{"o":28117.0047205445,"h":28253.0399401968,"l":27810.0099262049,"c":27876.0746354481,"v":840236.6902393389,"t":1730743200}
+{"o":27876.0746354481,"h":28058.4973325236,"l":27848.0368154181,"c":27944.5207793271,"v":598553.921343261,"t":1730746800}
+{"o":27944.5207793271,"h":28015.6025748186,"l":27607.7546926315,"c":27721.4965053639,"v":647929.2815592425,"t":1730750400}
+{"o":27721.4965053639,"h":27862.8218968948,"l":27011.2151114431,"c":27206.7091645651,"v":927513.743791781,"t":1730754000}
+{"o":27206.7091645651,"h":27802.2183637098,"l":27157.7574914393,"c":27674.9851800326,"v":815542.1891035445,"t":1730757600}
+{"o":27674.9851800326,"h":27797.5370430708,"l":27519.2757436582,"c":27659.8489130269,"v":604447.1742205134,"t":1730761200}
+{"o":27659.8489130269,"h":27942.2339153638,"l":27643.1020079262,"c":27768.661231809,"v":769304.6755927575,"t":1730764800}
+{"o":27768.661231809,"h":27809.4425926026,"l":27474.8358428302,"c":27708.6032107482,"v":685110.7464124099,"t":1730768400}
+{"o":27708.6032107482,"h":27864.6156376121,"l":27664.7853816055,"c":27706.8975455209,"v":611433.6738704821,"t":1730772000}
+{"o":27706.8975455209,"h":27965.0605405321,"l":27525.4848513543,"c":27952.3934096687,"v":695604.2982507249,"t":1730775600}
+{"o":27952.3934096687,"h":28099.5241365181,"l":27902.307048255,"c":28011.605982885,"v":557687.3108742632,"t":1730779200}
+{"o":28011.605982885,"h":28213.4655732845,"l":27918.0969351925,"c":28157.6243158068,"v":526404.7932886404,"t":1730782800}
+{"o":28157.6243158068,"h":28207.1372294035,"l":28010.709859395,"c":28181.8645735107,"v":550508.3167245575,"t":1730786400}
+{"o":28181.8645735107,"h":28443.1639188687,"l":28150.968915551,"c":28378.6007919268,"v":650156.2007265164,"t":1730790000}
+{"o":28378.6007919268,"h":28465.1016992194,"l":28316.9995881578,"c":28464.8154174435,"v":613390.5168673113,"t":1730793600}
+{"o":28464.8154174435,"h":28558.1178736897,"l":28334.5803969286,"c":28338.7019541821,"v":540489.5850227621,"t":1730797200}
+{"o":28338.7019541821,"h":28357.6670612882,"l":28203.3690920992,"c":28325.4795800589,"v":506572.3617497822,"t":1730800800}
+{"o":28325.4795800589,"h":28519.711094472,"l":28319.3148173797,"c":28429.6189352297,"v":529147.7438528748,"t":1730804400}
+{"o":28429.6189352297,"h":28749.6944649672,"l":28344.1611797074,"c":28610.0491822701,"v":621458.9654753796,"t":1730808000}
+{"o":28610.0491822701,"h":28716.2992843474,"l":28418.3971121898,"c":28678.7408044699,"v":725978.1927732999,"t":1730811600}
+{"o":28678.7408044699,"h":29433.7525859336,"l":28621.8389480682,"c":29241.3426347464,"v":1147828.4885459105,"t":1730815200}
+{"o":29241.3426347464,"h":29354.9197327324,"l":28849.5647612209,"c":29057.9068431771,"v":1102884.7289577529,"t":1730818800}
+{"o":29057.9068431771,"h":29580.6231117523,"l":29023.877986957,"c":29531.2285257117,"v":928385.7127540894,"t":1730822400}
+{"o":29531.2285257117,"h":29658.3035374448,"l":29208.1719316255,"c":29212.03883643,"v":780168.6019469246,"t":1730826000}
+{"o":29212.03883643,"h":29321.0696902531,"l":29088.4411315753,"c":29237.6345869465,"v":675288.6954667758,"t":1730829600}
+{"o":29237.6345869465,"h":29337.4016030787,"l":28650.3423761512,"c":28751.433147963,"v":740019.1763877869,"t":1730833200}
+{"o":28751.433147963,"h":29252.660075935,"l":28605.2760703778,"c":29231.4522401067,"v":739777.8447380951,"t":1730836800}
+{"o":29231.4522401067,"h":29257.8065377608,"l":28897.7334559713,"c":28974.4054576076,"v":548276.1745283129,"t":1730840400}
+{"o":28974.4054576076,"h":29337.1088300406,"l":28723.3204034132,"c":29333.175448173,"v":629979.1280452684,"t":1730844000}
+{"o":29333.175448173,"h":29391.8998976487,"l":29149.9105270652,"c":29192.2715465223,"v":679922.2253177338,"t":1730847600}
+{"o":29192.2715465223,"h":30356.2627686443,"l":29159.6654350055,"c":30239.3713169276,"v":1262549.2831316204,"t":1730851200}
+{"o":30239.3713169276,"h":30607.7094680595,"l":30018.8112109322,"c":30370.3271731567,"v":1144628.7207101923,"t":1730854800}
+{"o":30370.3271731567,"h":31603.2909559069,"l":30228.3793047591,"c":31488.9364045501,"v":1244134.9612370189,"t":1730858400}
+{"o":31488.9364045501,"h":32452.0908413562,"l":31233.7471319948,"c":32398.0580434972,"v":2039728.6209468408,"t":1730862000}
+{"o":32398.0580434972,"h":33002.8011146074,"l":31935.1863061169,"c":32445.2284155992,"v":1634290.9855232148,"t":1730865600}
+{"o":32445.2284155992,"h":32534.9341484999,"l":31968.4588188992,"c":32456.7639271092,"v":1307138.5925891625,"t":1730869200}
+{"o":32456.7639271092,"h":33089.0576691504,"l":32337.6500302488,"c":32443.3348433363,"v":1444961.1242221424,"t":1730872800}
+{"o":32443.3348433363,"h":32970.5032175538,"l":32090.7363510263,"c":32225.3345810564,"v":1372956.6506670036,"t":1730876400}
+{"o":32225.3345810564,"h":32332.8285543366,"l":31563.4179922465,"c":32096.5317735882,"v":1236918.2965408515,"t":1730880000}
+{"o":32096.5317735882,"h":32435.3876737099,"l":32093.0913447918,"c":32316.3573679404,"v":799880.5815218602,"t":1730883600}
+{"o":32316.3573679404,"h":32514.6636202533,"l":32193.815299002,"c":32463.8248972448,"v":680088.7054958007,"t":1730887200}
+{"o":32463.8248972448,"h":32750.4272067863,"l":32370.2334522807,"c":32712.599538815,"v":663562.6291899821,"t":1730890800}
+{"o":32712.599538815,"h":33067.7730464823,"l":32624.02728032,"c":32653.0137467136,"v":742885.4671907807,"t":1730894400}
+{"o":32653.0137467136,"h":32868.2480890549,"l":32516.1843371186,"c":32775.9301850834,"v":775149.2244927972,"t":1730898000}
+{"o":32775.9301850834,"h":33061.4027545045,"l":32339.1526931383,"c":32421.3982879042,"v":972755.8106472379,"t":1730901600}
+{"o":32421.3982879042,"h":32922.4147375527,"l":32305.3046228597,"c":32524.1604839656,"v":1014186.8522270817,"t":1730905200}
+{"o":32524.1604839656,"h":32642.739119133,"l":32375.4864112742,"c":32622.973281081,"v":755955.8625683935,"t":1730908800}
+{"o":32622.973281081,"h":32736.1924069157,"l":32350.6946387021,"c":32547.5619446352,"v":769411.4712636726,"t":1730912400}
+{"o":32547.5619446352,"h":32951.6939023546,"l":32537.895727932,"c":32890.3841996809,"v":714439.5776951306,"t":1730916000}
+{"o":32890.3841996809,"h":33051.8561404883,"l":32721.76982598,"c":33041.0140380464,"v":785768.526831587,"t":1730919600}
+{"o":33041.0140380464,"h":33115.2836422518,"l":32701.9384564204,"c":32885.1813238059,"v":873171.0255913167,"t":1730923200}
+{"o":32885.1813238059,"h":33322.4621132049,"l":32722.4022657769,"c":33126.33988861,"v":980598.4218658439,"t":1730926800}
+{"o":33126.33988861,"h":33314.9156997225,"l":33025.7233064063,"c":33140.2946076194,"v":790615.148999939,"t":1730930400}
+{"o":33140.2946076194,"h":33180.5532415149,"l":32714.404507835,"c":32729.2841872331,"v":780307.5049239524,"t":1730934000}
+{"o":32729.2841872331,"h":32865.221232862,"l":32597.6639254221,"c":32837.3161493019,"v":795453.2438173668,"t":1730937600}
+{"o":32837.3161493019,"h":33793.2303244659,"l":32627.9546230485,"c":33202.3329034321,"v":962929.6430285022,"t":1730941200}
+{"o":33202.3329034321,"h":33648.815652758,"l":33198.9714124916,"c":33564.9095927748,"v":839412.6005201408,"t":1730944800}
+{"o":33564.9095927748,"h":33574.2007458688,"l":33065.0458272004,"c":33144.8768667992,"v":806082.6225647554,"t":1730948400}
+{"o":33144.8768667992,"h":33325.4337968782,"l":32977.5452667806,"c":33037.7083693476,"v":664424.6716962978,"t":1730952000}
+{"o":33037.7083693476,"h":33121.9067928365,"l":32915.9436845562,"c":33101.8669079666,"v":596836.9848571375,"t":1730955600}
+{"o":33101.8669079666,"h":33126.6558064639,"l":32606.1654750364,"c":32857.4795596248,"v":649584.3187632599,"t":1730959200}
+{"o":32857.4795596248,"h":33066.1639117444,"l":32669.9824282877,"c":32958.4360543428,"v":582659.6135462548,"t":1730962800}
+{"o":32958.4360543428,"h":33214.5948344076,"l":32939.5038133048,"c":33124.6952812094,"v":621230.0030096332,"t":1730966400}
+{"o":33124.6952812094,"h":33124.6952812094,"l":32844.5777524534,"c":33018.2074111728,"v":527615.5044154356,"t":1730970000}
+{"o":33018.2074111728,"h":33027.8462093621,"l":32708.6995582068,"c":32869.1011210451,"v":562730.0329641682,"t":1730973600}
+{"o":32869.1011210451,"h":32932.5119861696,"l":32591.3054190819,"c":32608.2828431719,"v":528910.3383446127,"t":1730977200}
+{"o":32608.2828431719,"h":32950.2731012462,"l":32559.2840899425,"c":32881.8957636865,"v":551788.1483419732,"t":1730980800}
+{"o":32881.8957636865,"h":33023.1511129032,"l":32532.8826263173,"c":32622.0190245692,"v":622598.1196847745,"t":1730984400}
+{"o":32622.0190245692,"h":33015.2184737095,"l":32602.6312651596,"c":32903.5581295115,"v":890915.1164163473,"t":1730988000}
+{"o":32903.5581295115,"h":33791.9921453431,"l":32735.5713377263,"c":33779.1231244971,"v":1086176.8767899773,"t":1730991600}
+{"o":33779.1231244971,"h":34252.4017884865,"l":33493.3238462283,"c":34008.5838583472,"v":1019374.6122557997,"t":1730995200}
+{"o":34008.5838583472,"h":34405.0372094066,"l":33819.3325766876,"c":34343.6375984576,"v":986350.1817440016,"t":1730998800}
+{"o":34343.6375984576,"h":34761.7895219229,"l":34143.4380808771,"c":34514.0776909838,"v":1005366.8765796091,"t":1731002400}
+{"o":34514.0776909838,"h":34592.6600659952,"l":34091.2232987012,"c":34560.2562097983,"v":941809.930015534,"t":1731006000}
+{"o":34560.2562097983,"h":34679.1863350641,"l":34345.8373564435,"c":34577.4701251452,"v":907566.4211263137,"t":1731009600}
+{"o":34577.4701251452,"h":34732.2442591657,"l":34416.4284950981,"c":34422.6953035832,"v":974818.1721596121,"t":1731013200}
+{"o":34422.6953035832,"h":34511.6019543519,"l":34067.1246633047,"c":34233.8809341485,"v":896780.3127820333,"t":1731016800}
+{"o":34233.8809341485,"h":34459.4905281384,"l":34042.8298906593,"c":34422.3769181357,"v":725265.1180169109,"t":1731020400}
+{"o":34422.3769181357,"h":35230.8998409806,"l":34422.3769181357,"c":34854.2994584308,"v":1036204.2404394692,"t":1731024000}
+{"o":34854.2994584308,"h":35103.0578275335,"l":34658.8672353019,"c":34772.9402515021,"v":933800.1183735981,"t":1731027600}
+{"o":34772.9402515021,"h":34811.5783446308,"l":34311.7477123357,"c":34366.6802317284,"v":1029510.5453888039,"t":1731031200}
+{"o":34366.6802317284,"h":34823.4060409776,"l":34315.2624087494,"c":34758.6882648591,"v":694836.4160065018,"t":1731034800}
+{"o":34758.6882648591,"h":34897.846682783,"l":34642.330685669,"c":34713.1369301566,"v":557518.5495627857,"t":1731038400}
+{"o":34713.1369301566,"h":35101.1421844033,"l":34674.2276023056,"c":34927.4196805719,"v":612616.8879421009,"t":1731042000}
+{"o":34927.4196805719,"h":35031.6118074916,"l":34720.6850838211,"c":34867.3208932452,"v":571490.9062555763,"t":1731045600}
+{"o":34867.3208932452,"h":35227.180088716,"l":34610.796897564,"c":35170.822194981,"v":655597.1993821325,"t":1731049200}
+{"o":35170.822194981,"h":35171.9005193688,"l":34753.4139475809,"c":34941.9891873445,"v":602632.5291809924,"t":1731052800}
+{"o":34941.9891873445,"h":35612.4210067157,"l":34887.0624633501,"c":35477.4500050797,"v":652474.2680303359,"t":1731056400}
+{"o":35477.4500050797,"h":35802.5012443258,"l":35258.9306940124,"c":35702.1087498008,"v":736160.8314941707,"t":1731060000}
+{"o":35702.1087498008,"h":35969.7066842566,"l":35600.162027465,"c":35600.162027465,"v":722381.238560656,"t":1731063600}
+{"o":35600.162027465,"h":35794.549629107,"l":35479.1459284098,"c":35528.5696655788,"v":768937.4350615711,"t":1731067200}
+{"o":35528.5696655788,"h":35956.2323041994,"l":35452.7681253698,"c":35858.8804445863,"v":731289.0033501745,"t":1731070800}
+{"o":35858.8804445863,"h":35953.2277446657,"l":34950.3306728939,"c":35008.626755901,"v":977142.785897927,"t":1731074400}
+{"o":35008.626755901,"h":35478.0051192741,"l":34786.4736286607,"c":35258.1648382089,"v":905903.4315632657,"t":1731078000}
+{"o":35258.1648382089,"h":35344.4439510429,"l":34539.4466828877,"c":34568.4116200061,"v":854870.6619070395,"t":1731081600}
+{"o":34568.4116200061,"h":35000.7228900159,"l":34416.1480324041,"c":34927.4057696217,"v":830909.6467899905,"t":1731085200}
+{"o":34927.4057696217,"h":35433.5109086274,"l":34797.5208333836,"c":35041.6649761243,"v":812470.1524401746,"t":1731088800}
+{"o":35041.6649761243,"h":35356.2689100945,"l":34994.5015738898,"c":35005.8207859066,"v":803656.0861349109,"t":1731092400}
+{"o":35005.8207859066,"h":35122.0381631497,"l":34662.5898187496,"c":34813.424496337,"v":806850.7701771496,"t":1731096000}
+{"o":34813.424496337,"h":34896.5756791012,"l":34567.0094634855,"c":34848.1191692929,"v":643522.0821264188,"t":1731099600}
+{"o":34848.1191692929,"h":35001.2903376564,"l":34755.4225263266,"c":34874.470326588,"v":639471.4843304341,"t":1731103200}
+{"o":34874.470326588,"h":35059.7370596519,"l":34746.8310495128,"c":35021.2150488679,"v":536599.7863075652,"t":1731106800}
+{"o":35021.2150488679,"h":35083.8049004809,"l":34827.7936399905,"c":35005.4841641281,"v":622645.9139428799,"t":1731110400}
+{"o":35005.4841641281,"h":35075.6501102957,"l":34836.933148028,"c":34974.0474002785,"v":626693.831421372,"t":1731114000}
+{"o":34974.0474002785,"h":35038.4563908842,"l":34577.5746545875,"c":34974.573656352,"v":617624.5046338078,"t":1731117600}
+{"o":34974.573656352,"h":35107.1384589487,"l":34746.4617194346,"c":34906.9677128836,"v":577662.5183208743,"t":1731121200}
+{"o":34906.9677128836,"h":35081.0644108746,"l":34906.9677128836,"c":35001.2569744644,"v":518196.85714987,"t":1731124800}
+{"o":35001.2569744644,"h":35377.1560595823,"l":34966.5094219655,"c":35219.4088878877,"v":581355.4628114263,"t":1731128400}
+{"o":35219.4088878877,"h":35503.9025645478,"l":35137.3043945514,"c":35217.4990737054,"v":611150.3246620022,"t":1731132000}
+{"o":35217.4990737054,"h":35228.5614849151,"l":34991.5886044186,"c":35088.0308154031,"v":566669.1834935757,"t":1731135600}
+{"o":35088.0308154031,"h":35509.2039251684,"l":35043.3722848909,"c":35321.0899192565,"v":624697.0876397722,"t":1731139200}
+{"o":35321.0899192565,"h":35516.3745304897,"l":35321.0899192565,"c":35359.3509242089,"v":691907.5301275851,"t":1731142800}
+{"o":35359.3509242089,"h":35663.2573924152,"l":35306.4508624186,"c":35573.5244299194,"v":542183.8519228265,"t":1731146400}
+{"o":35573.5244299194,"h":35607.7988484609,"l":35307.9636409106,"c":35458.8351470318,"v":556651.1720402177,"t":1731150000}
+{"o":35458.8351470318,"h":35508.9663811134,"l":35054.8232262383,"c":35061.6744399061,"v":575876.8011255783,"t":1731153600}
+{"o":35061.6744399061,"h":35231.5731526086,"l":34952.7315815924,"c":35000.7532364231,"v":539967.5902600234,"t":1731157200}
+{"o":35000.7532364231,"h":35000.7532364231,"l":34605.8997378146,"c":34732.6459246382,"v":643883.2014876724,"t":1731160800}
+{"o":34732.6459246382,"h":34829.5570163872,"l":34588.9557901252,"c":34783.3985234884,"v":538260.2504346763,"t":1731164400}
+{"o":34783.3985234884,"h":34825.0644116132,"l":34441.2788308909,"c":34488.0656764029,"v":602536.466995715,"t":1731168000}
+{"o":34488.0656764029,"h":34721.3288512756,"l":34173.7130721063,"c":34716.3043208517,"v":643483.7252148908,"t":1731171600}
+{"o":34716.3043208517,"h":34876.8057358706,"l":34668.4900390795,"c":34851.7943434014,"v":512677.8985085678,"t":1731175200}
+{"o":34851.7943434014,"h":34992.1505588129,"l":34558.6399270985,"c":34668.2892453035,"v":570207.1824219886,"t":1731178800}
+{"o":34668.2892453035,"h":34957.3429610061,"l":34598.6108137086,"c":34797.4233379347,"v":531040.6339121605,"t":1731182400}
+{"o":34797.4233379347,"h":34965.4516228328,"l":34704.0796767415,"c":34762.2543995698,"v":510265.8781451471,"t":1731186000}
+{"o":34762.2543995698,"h":35079.0434523383,"l":34729.7931922199,"c":35063.6652025408,"v":536437.4096359166,"t":1731189600}
+{"o":35063.6652025408,"h":35401.403714996,"l":35019.4617888686,"c":35048.579033917,"v":640918.6281335872,"t":1731193200}
+{"o":35048.579033917,"h":35376.0245428164,"l":34838.0836580235,"c":35152.100803379,"v":739063.2721380139,"t":1731196800}
+{"o":35152.100803379,"h":35177.6876363159,"l":34856.5866590368,"c":35081.7286551345,"v":743116.1269793893,"t":1731200400}
+{"o":35081.7286551345,"h":35926.6224455648,"l":35056.899398084,"c":35479.9834721979,"v":764273.2220569436,"t":1731204000}
+{"o":35479.9834721979,"h":35628.1630898184,"l":35311.7800393166,"c":35312.4087437495,"v":647237.9216761016,"t":1731207600}
+{"o":35312.4087437495,"h":35978.1047634725,"l":35226.7397075196,"c":35924.386689977,"v":729624.6331492433,"t":1731211200}
+{"o":35924.386689977,"h":36635.9010209509,"l":35704.8865117774,"c":36259.1848330972,"v":857489.1473010803,"t":1731214800}
+{"o":36259.1848330972,"h":36337.8592941527,"l":35894.8497390446,"c":36063.4380577584,"v":633201.4845065093,"t":1731218400}
+{"o":36063.4380577584,"h":36243.6242470341,"l":35928.4552281655,"c":35928.4722908178,"v":528460.8752677232,"t":1731222000}
+{"o":35928.4722908178,"h":36030.1717707883,"l":35763.1461516104,"c":35976.2443176854,"v":598313.454679188,"t":1731225600}
+{"o":35976.2443176854,"h":36152.5746536706,"l":35881.5185994618,"c":36009.7702330219,"v":675280.3929621349,"t":1731229200}
+{"o":36009.7702330219,"h":36131.6200578964,"l":35857.0685901584,"c":36026.8224288403,"v":634308.871924302,"t":1731232800}
+{"o":36026.8224288403,"h":36350.4778882082,"l":35903.3002755794,"c":36230.3562890207,"v":653339.2303662379,"t":1731236400}
+{"o":36230.3562890207,"h":36402.1333193066,"l":35697.1741825369,"c":36023.1103777567,"v":843301.2936470502,"t":1731240000}
+{"o":36023.1103777567,"h":36266.4677939853,"l":35924.5023706005,"c":36251.3543327162,"v":801963.4636600701,"t":1731243600}
+{"o":36251.3543327162,"h":36727.4646329704,"l":35849.3069318255,"c":36212.4702670897,"v":1057278.0116804682,"t":1731247200}
+{"o":36212.4702670897,"h":37207.5987981977,"l":36051.5619776948,"c":37042.5685661721,"v":1034859.2389692282,"t":1731250800}
+{"o":37042.5685661721,"h":37202.9382675023,"l":36631.2852571982,"c":36969.6958286832,"v":1277157.2815890063,"t":1731254400}
+{"o":36969.6958286832,"h":37730.3512207711,"l":36904.7324929494,"c":37320.1575056535,"v":904011.235384571,"t":1731258000}
+{"o":37320.1575056535,"h":37677.9402850516,"l":37170.7617789875,"c":37200.3053489258,"v":1123384.3456041012,"t":1731261600}
+{"o":37200.3053489258,"h":37362.8343065291,"l":36181.473062317,"c":36553.8921627444,"v":1126709.644878672,"t":1731265200}
+{"o":36553.8921627444,"h":36709.3692100661,"l":35465.615246125,"c":35465.615246125,"v":1093668.1557562407,"t":1731268800}
+{"o":35465.615246125,"h":36501.2827852922,"l":35005.2889921823,"c":36360.8838082575,"v":1216730.6015504962,"t":1731272400}
+{"o":36360.8838082575,"h":37507.7941730708,"l":36244.3135773049,"c":36901.6723358116,"v":1089272.3281009665,"t":1731276000}
+{"o":36901.6723358116,"h":37016.3256731157,"l":36535.409274666,"c":36816.4143305359,"v":934277.6125588309,"t":1731279600}
+{"o":36816.4143305359,"h":37011.6389615419,"l":36725.1552711091,"c":36940.4160792493,"v":882602.2378576685,"t":1731283200}
+{"o":36940.4160792493,"h":37243.7351759715,"l":36730.7272492645,"c":36889.8575007019,"v":850330.1596987949,"t":1731286800}
+{"o":36889.8575007019,"h":37111.9415326468,"l":36727.1577069318,"c":37079.0181454038,"v":1093294.0956090812,"t":1731290400}
+{"o":37079.0181454038,"h":37079.0181454038,"l":36500.6380947898,"c":36822.8275056562,"v":1054929.7713831242,"t":1731294000}
+{"o":36822.8275056562,"h":36870.059305528,"l":36223.1308858256,"c":36460.8883728128,"v":1044955.0153369929,"t":1731297600}
+{"o":36460.8883728128,"h":36491.4229327713,"l":35803.0297888281,"c":36149.4661387158,"v":2329911.0222735521,"t":1731301200}
+{"o":36149.4661387158,"h":36568.2284522954,"l":35674.6917183184,"c":36306.5922225585,"v":2180992.7427427862,"t":1731304800}
+{"o":36306.5922225585,"h":36687.1917399054,"l":36140.8592643723,"c":36483.7005719573,"v":1263217.087655104,"t":1731308400}
+{"o":36483.7005719573,"h":36806.5270930522,"l":35927.7168986706,"c":36620.5798075094,"v":979252.3536066562,"t":1731312000}
+{"o":36620.5798075094,"h":37196.979546744,"l":36009.1532405814,"c":37016.0157726795,"v":1014547.6342072668,"t":1731315600}
+{"o":37016.0157726795,"h":38116.4227622716,"l":36687.811622444,"c":37825.6271419668,"v":1181416.1938445147,"t":1731319200}
+{"o":37825.6271419668,"h":38196.9481292407,"l":37346.8900332714,"c":38150.8360602534,"v":924436.5057009843,"t":1731322800}
+{"o":38150.8360602534,"h":38634.9304042095,"l":37631.5842656872,"c":37877.187707269,"v":937286.5326285313,"t":1731326400}
+{"o":37877.187707269,"h":38099.9892543638,"l":37298.5195434245,"c":38060.22743474,"v":837411.9262366096,"t":1731330000}
+{"o":38060.22743474,"h":38712.561768197,"l":37612.4148861549,"c":38383.4710503159,"v":941767.0842772977,"t":1731333600}
+{"o":38383.4710503159,"h":38707.3874167226,"l":38003.3107161023,"c":38421.654206471,"v":1034697.9139934422,"t":1731337200}
+{"o":38421.654206471,"h":38950.2465104413,"l":37933.9147851567,"c":38259.6768505464,"v":1032324.5818093264,"t":1731340800}
+{"o":38259.6768505464,"h":38692.5725157082,"l":37763.0125372693,"c":38460.2078633828,"v":1002238.9677899512,"t":1731344400}
+{"o":38460.2078633828,"h":38554.9264705075,"l":37819.0159914717,"c":38483.9668510281,"v":864528.8877061818,"t":1731348000}
+{"o":38483.9668510281,"h":38786.791579658,"l":37678.3424525852,"c":38243.2357368981,"v":1165419.1790789508,"t":1731351600}
+{"o":38243.2357368981,"h":39141.7607447514,"l":37896.5593000704,"c":38413.4480528163,"v":1031135.2288142645,"t":1731355200}
+{"o":38413.4480528163,"h":38806.1692711718,"l":37839.9319088631,"c":38404.3876468451,"v":1008214.4187520349,"t":1731358800}
+{"o":38404.3876468451,"h":38740.7743558658,"l":37805.806266165,"c":38630.6736576347,"v":1008883.2524162583,"t":1731362400}
+{"o":38630.6736576347,"h":39598.3109476416,"l":38427.3114511244,"c":38967.0015852933,"v":1077668.5001862687,"t":1731366000}
+{"o":38967.0015852933,"h":39046.7614646182,"l":37777.4158819831,"c":38651.3431056231,"v":1223055.0168270043,"t":1731369600}
+{"o":38651.3431056231,"h":38850.6114196408,"l":38297.9969509554,"c":38418.1828882076,"v":983203.6868277697,"t":1731373200}
+{"o":38418.1828882076,"h":38574.5623149832,"l":37483.7455729758,"c":38180.4622716584,"v":996154.1554203673,"t":1731376800}
+{"o":38180.4622716584,"h":38764.4203727639,"l":37970.2818381606,"c":38713.9900596296,"v":941936.1453027363,"t":1731380400}
+{"o":38713.9900596296,"h":38890.940779908,"l":38066.9300297956,"c":38324.9461570528,"v":1062469.7869155204,"t":1731384000}
+{"o":38324.9461570528,"h":38616.5165482383,"l":37819.6953081383,"c":38206.3943116205,"v":1115876.7760716514,"t":1731387600}
+{"o":38206.3943116205,"h":38770.8116654412,"l":38132.7701420215,"c":38592.9374323982,"v":1187848.9573176946,"t":1731391200}
+{"o":38592.9374323982,"h":38930.7538646174,"l":38348.01448625,"c":38930.7538646174,"v":1175941.7729041108,"t":1731394800}
+{"o":38930.7538646174,"h":39454.1383962837,"l":38705.0503077187,"c":39448.0103056141,"v":1134180.321467788,"t":1731398400}
+{"o":39448.0103056141,"h":39523.3452796677,"l":37841.2029573344,"c":37841.2029573344,"v":1534854.7236200122,"t":1731402000}
+{"o":37841.2029573344,"h":38135.1829222416,"l":36609.794681435,"c":37374.6433057271,"v":2230250.2281758916,"t":1731405600}
+{"o":37374.6433057271,"h":37836.8165462502,"l":36859.2130365183,"c":37034.0784849804,"v":1324384.3486910691,"t":1731409200}
+{"o":37034.0784849804,"h":37502.6267837231,"l":36221.3990636339,"c":36639.217964314,"v":1349238.0129547324,"t":1731412800}
+{"o":36639.217964314,"h":36856.7745140189,"l":35550.7780773691,"c":36747.9267632975,"v":1674502.4411090175,"t":1731416400}
+{"o":36747.9267632975,"h":37437.5030051078,"l":35962.9899617689,"c":37390.6295557993,"v":1884294.0254717893,"t":1731420000}
+{"o":37390.6295557993,"h":37454.4064381364,"l":36742.6546131284,"c":36913.039263484,"v":1394822.9916425087,"t":1731423600}
+{"o":36913.039263484,"h":37281.5925502896,"l":36246.9038547607,"c":37114.1497711523,"v":1511851.9036539597,"t":1731427200}
+{"o":37114.1497711523,"h":37363.8506972877,"l":36621.3445457066,"c":36774.8449368798,"v":1155088.7812683075,"t":1731430800}
+{"o":36774.8449368798,"h":37611.5653141542,"l":36662.528907629,"c":37426.0459416027,"v":1057967.8076255152,"t":1731434400}
+{"o":37426.0459416027,"h":37833.6938649919,"l":37084.5083212925,"c":37424.1496127796,"v":1110672.6427872963,"t":1731438000}
+{"o":37424.1496127796,"h":37630.601083688,"l":37046.5676557673,"c":37347.3703217515,"v":1130142.6020236209,"t":1731441600}
+{"o":37347.3703217515,"h":37478.034958866,"l":36740.0306873231,"c":37327.9092352008,"v":1150739.4564565686,"t":1731445200}
+{"o":37327.9092352008,"h":37895.8963858559,"l":36865.2530907591,"c":37716.0756337812,"v":1109829.7669502667,"t":1731448800}
+{"o":37716.0756337812,"h":37722.1340532659,"l":37084.1664931763,"c":37130.9643819096,"v":1208007.8065036202,"t":1731452400}
+{"o":37130.9643819096,"h":37403.853197978,"l":36896.3461125988,"c":36936.9475207782,"v":1357878.034750812,"t":1731456000}
+{"o":36936.9475207782,"h":37178.1149515786,"l":36204.6343288469,"c":36918.6894637406,"v":1334180.6745776078,"t":1731459600}
+{"o":36918.6894637406,"h":36973.4121922927,"l":35622.8200000712,"c":36378.5593642486,"v":1518818.8507256701,"t":1731463200}
+{"o":36378.5593642486,"h":36511.6957410385,"l":35645.0905482725,"c":35648.8179960056,"v":1811918.3046693164,"t":1731466800}
+{"o":35648.8179960056,"h":36088.0739933572,"l":35222.7272499136,"c":36017.5263457779,"v":1732764.6083559238,"t":1731470400}
+{"o":36017.5263457779,"h":36364.9740079095,"l":35769.3916447684,"c":35888.9475232292,"v":1352117.3117227014,"t":1731474000}
+{"o":35888.9475232292,"h":36219.6540029654,"l":35391.0591853641,"c":35470.8110625375,"v":1087027.7329527121,"t":1731477600}
+{"o":35470.8110625375,"h":36094.9509837448,"l":35357.8249468848,"c":35998.4029825454,"v":1039285.1733005129,"t":1731481200}
+{"o":35998.4029825454,"h":36359.8551362792,"l":35773.0360212555,"c":36105.9317551712,"v":1066744.5707950792,"t":1731484800}
+{"o":36105.9317551712,"h":36678.9782356245,"l":35994.0754116419,"c":36204.2865450526,"v":1566237.3220249061,"t":1731488400}
+{"o":36204.2865450526,"h":36566.9848119954,"l":35847.3148357744,"c":36351.1374475777,"v":1478146.1652041839,"t":1731492000}
+{"o":36351.1374475777,"h":36749.0239836726,"l":36124.7122770781,"c":36457.7531342486,"v":1246824.0337124036,"t":1731495600}
+{"o":36457.7531342486,"h":36586.2381445649,"l":36150.5042063741,"c":36415.2707747032,"v":1465766.3349470678,"t":1731499200}
+{"o":36415.2707747032,"h":37815.5489015011,"l":36193.7604195937,"c":37343.5682414903,"v":2226094.9680156633,"t":1731502800}
+{"o":37343.5682414903,"h":38143.7508114442,"l":36744.1275763248,"c":38054.5332407761,"v":2125800.2760515488,"t":1731506400}
+{"o":38054.5332407761,"h":38124.4826514484,"l":37094.8744962857,"c":38002.7326426682,"v":2228931.1948583634,"t":1731510000}
+{"o":38002.7326426682,"h":38357.1513163686,"l":37330.0261684093,"c":38120.6012341231,"v":2354387.1222522538,"t":1731513600}
+{"o":38120.6012341231,"h":38687.7879969054,"l":37821.3447538809,"c":38419.4028303961,"v":1936945.0447005681,"t":1731517200}
+{"o":38419.4028303961,"h":38577.3517698472,"l":38025.9533803537,"c":38509.9878042704,"v":2004354.1713227036,"t":1731520800}
+{"o":38509.9878042704,"h":38623.9769508133,"l":36887.6029625608,"c":36999.5514631057,"v":3018473.3853807962,"t":1731524400}
+{"o":36999.5514631057,"h":37595.3608468839,"l":36526.0152527305,"c":37151.2864651911,"v":1885958.0147287485,"t":1731528000}
+{"o":37151.2864651911,"h":37184.3173997793,"l":36125.8899827078,"c":36837.415859716,"v":1688721.9732054996,"t":1731531600}
+{"o":36837.415859716,"h":37606.2516434638,"l":36748.420760766,"c":37364.2653754629,"v":1306306.7261998823,"t":1731535200}
+{"o":37364.2653754629,"h":37802.6199107679,"l":37182.3296895496,"c":37738.2756081398,"v":1294831.2236450145,"t":1731538800}
+{"o":37738.2756081398,"h":37836.9933788346,"l":37067.7430158361,"c":37400.0287430973,"v":1835906.1678407174,"t":1731542400}
+{"o":37400.0287430973,"h":37897.8207731157,"l":37212.686651149,"c":37897.8207731157,"v":1831168.9752402091,"t":1731546000}
+{"o":37897.8207731157,"h":37925.1634787967,"l":37391.9521476072,"c":37674.4747856045,"v":1696201.568789321,"t":1731549600}
+{"o":37674.4747856045,"h":38468.9984162157,"l":37310.492996957,"c":38468.9984162157,"v":1896946.0682834212,"t":1731553200}
+{"o":38468.9984162157,"h":38619.5500295512,"l":38043.9046821096,"c":38583.3624297494,"v":1434509.7571506938,"t":1731556800}
+{"o":38583.3624297494,"h":38583.3624297494,"l":38092.5645338271,"c":38358.6792616178,"v":1596155.806449943,"t":1731560400}
+{"o":38358.6792616178,"h":38734.6040363836,"l":37849.7531051362,"c":37849.7531051362,"v":1520388.2364142691,"t":1731564000}
+{"o":37849.7531051362,"h":38389.924898329,"l":37711.5883993351,"c":38251.5069012204,"v":1630634.188540672,"t":1731567600}
+{"o":38251.5069012204,"h":38724.7191420351,"l":38151.3783392718,"c":38455.0696364724,"v":1479377.3015194875,"t":1731571200}
+{"o":38455.0696364724,"h":39048.5464445939,"l":38447.6522644986,"c":38869.8123219683,"v":1560519.1353504087,"t":1731574800}
+{"o":38869.8123219683,"h":38936.0601288554,"l":38047.6252780674,"c":38115.9030825316,"v":1468864.6959199188,"t":1731578400}
+{"o":38115.9030825316,"h":38198.5506713546,"l":37431.1715242617,"c":37880.2959531403,"v":1661345.6827888342,"t":1731582000}
+{"o":37880.2959531403,"h":38132.651772621,"l":37707.0528711814,"c":37933.0918472257,"v":1318610.5888185105,"t":1731585600}
+{"o":37933.0918472257,"h":38192.0185222547,"l":37443.1630748403,"c":37562.9292747128,"v":1578115.2163876847,"t":1731589200}
+{"o":37562.9292747128,"h":38207.340216636,"l":36876.2436053532,"c":36903.0827532184,"v":1978923.8470596878,"t":1731592800}
+{"o":36903.0827532184,"h":37417.3693226164,"l":36677.6771215118,"c":36922.2677032883,"v":1910256.8667522015,"t":1731596400}
+{"o":36922.2677032883,"h":38048.9122610807,"l":36779.9139366283,"c":38048.9122610807,"v":1744797.2802296297,"t":1731600000}
+{"o":38048.9122610807,"h":38049.2914454393,"l":37585.8217172429,"c":37732.5988959124,"v":1534902.9982705172,"t":1731603600}
+{"o":37732.5988959124,"h":37997.5231413111,"l":37504.3711230968,"c":37574.6903519475,"v":1477873.4990208675,"t":1731607200}
+{"o":37574.6903519475,"h":37890.5064381816,"l":37561.6018198531,"c":37791.948175389,"v":1481362.5113236993,"t":1731610800}
+{"o":37791.948175389,"h":37791.948175389,"l":37207.6562997817,"c":37450.0997799871,"v":1561218.7479317696,"t":1731614400}
+{"o":37450.0997799871,"h":37718.7266322427,"l":37159.1957778639,"c":37579.7172128129,"v":1558308.330308873,"t":1731618000}
+{"o":37579.7172128129,"h":37642.9533623267,"l":36814.5934714154,"c":37158.1562862201,"v":1598556.228483245,"t":1731621600}
+{"o":37158.1562862201,"h":37267.766674482,"l":36224.4195024398,"c":36720.9410711259,"v":1891789.4368397042,"t":1731625200}
+{"o":36720.9410711259,"h":37315.0885668462,"l":36668.8394950321,"c":36778.1390138578,"v":1563889.5556217504,"t":1731628800}
+{"o":36778.1390138578,"h":36994.2423460372,"l":36511.5115385162,"c":36792.4182323743,"v":1466800.5873942843,"t":1731632400}
+{"o":36792.4182323743,"h":36919.6947998814,"l":36452.7003409449,"c":36841.2751438594,"v":1226429.8464110594,"t":1731636000}
+{"o":36841.2751438594,"h":36939.021764443,"l":36613.0371413718,"c":36642.2487193023,"v":1231741.8293328159,"t":1731639600}
+{"o":36642.2487193023,"h":36655.7945304973,"l":35840.0632616415,"c":36064.9389426292,"v":1318550.1348410253,"t":1731643200}
+{"o":36064.9389426292,"h":36582.5067968663,"l":35925.6591334957,"c":36562.5348576733,"v":1176894.8664787926,"t":1731646800}
+{"o":36562.5348576733,"h":36881.8784825128,"l":36561.9246411305,"c":36782.1641119578,"v":1028124.5255534248,"t":1731650400}
+{"o":36782.1641119578,"h":36927.5244574984,"l":36666.9518797429,"c":36666.9518797429,"v":1092390.1250938592,"t":1731654000}
+{"o":36666.9518797429,"h":37043.0131195666,"l":36430.6640928601,"c":37043.0131195666,"v":1251610.3167793108,"t":1731657600}
+{"o":37043.0131195666,"h":37413.4171849541,"l":36980.7389114524,"c":37331.6527053824,"v":1360046.8596777127,"t":1731661200}
+{"o":37331.6527053824,"h":37498.4055114089,"l":37222.5594930862,"c":37387.7246072102,"v":1163830.2545666487,"t":1731664800}
+{"o":37387.7246072102,"h":37458.9107755864,"l":37190.2595244792,"c":37420.3958279192,"v":1274968.6535727333,"t":1731668400}
+{"o":37420.3958279192,"h":37694.9993830594,"l":37288.413858208,"c":37502.969065629,"v":1526370.6334988251,"t":1731672000}
+{"o":37502.969065629,"h":37667.8603475838,"l":37350.5923970027,"c":37632.318928633,"v":1753700.2503508085,"t":1731675600}
+{"o":37632.318928633,"h":37728.8437613313,"l":36834.0404899803,"c":37050.7289075589,"v":2141879.0855892347,"t":1731679200}
+{"o":37050.7289075589,"h":37050.7289075589,"l":36225.3436328904,"c":36473.321506926,"v":2054566.7645274668,"t":1731682800}
+{"o":36473.321506926,"h":37029.7809389465,"l":36454.6953839414,"c":36702.1503118695,"v":2203407.1496839272,"t":1731686400}
+{"o":36702.1503118695,"h":37241.0685366068,"l":36673.9237356911,"c":36940.5990661788,"v":1688066.8909570526,"t":1731690000}
+{"o":36940.5990661788,"h":37047.1132238367,"l":36619.8005813298,"c":36889.5156133704,"v":1584579.4121678164,"t":1731693600}
+{"o":36889.5156133704,"h":37421.8340147785,"l":36862.4040852059,"c":37213.1434267318,"v":1620882.7890195227,"t":1731697200}
+{"o":37213.1434267318,"h":37867.5241591919,"l":37196.0601154645,"c":37867.5241591919,"v":1444670.4435436286,"t":1731700800}
+{"o":37867.5241591919,"h":38456.3833100322,"l":37781.3735909934,"c":38369.2087806736,"v":1486425.2353712425,"t":1731704400}
+{"o":38369.2087806736,"h":38496.4959622817,"l":38135.1495270581,"c":38232.0434273117,"v":1415374.0169595783,"t":1731708000}
+{"o":38232.0434273117,"h":38624.5763048979,"l":38227.0793324328,"c":38290.2388342693,"v":1467185.1411241316,"t":1731711600}
+{"o":38290.2388342693,"h":38300.2173952866,"l":37836.3107730063,"c":38062.4551037432,"v":1279869.690107685,"t":1731715200}
+{"o":38062.4551037432,"h":38386.5579463681,"l":38024.0690131705,"c":38300.033544624,"v":1027561.0468083158,"t":1731718800}
+{"o":38300.033544624,"h":38551.729795464,"l":38234.898629658,"c":38349.6711665415,"v":1124240.7808721366,"t":1731722400}
+{"o":38349.6711665415,"h":38847.8004298762,"l":38337.6130784036,"c":38798.7760957575,"v":1090406.9482426711,"t":1731726000}
+{"o":38798.7760957575,"h":38881.3250701511,"l":38526.0245029949,"c":38546.4512229913,"v":1040444.7266830876,"t":1731729600}
+{"o":38546.4512229913,"h":38897.7922749914,"l":38475.8645556021,"c":38745.0830569334,"v":885156.1070074671,"t":1731733200}
+{"o":38745.0830569334,"h":38745.0830569334,"l":38297.0855516738,"c":38339.3896374422,"v":1204065.494430196,"t":1731736800}
+{"o":38339.3896374422,"h":38593.4263645363,"l":38291.8654298561,"c":38372.1752708412,"v":1104764.8894370161,"t":1731740400}
+{"o":38372.1752708412,"h":38498.3784265453,"l":38216.8207912873,"c":38426.1405032044,"v":1142269.5495158117,"t":1731744000}
+{"o":38426.1405032044,"h":38527.3531765406,"l":38115.9805944648,"c":38115.9805944648,"v":1179049.6107811292,"t":1731747600}
+{"o":38115.9805944648,"h":38400.0353435147,"l":38089.8261237018,"c":38260.5949976148,"v":1216734.9167181749,"t":1731751200}
+{"o":38260.5949976148,"h":38365.9205922579,"l":37961.4627498452,"c":38365.9205922579,"v":1177055.5788995281,"t":1731754800}
+{"o":38365.9205922579,"h":38862.5867230119,"l":37905.4404030818,"c":38419.9212880864,"v":1648154.0158066044,"t":1731758400}
+{"o":38419.9212880864,"h":38762.6999946628,"l":38161.1501705852,"c":38188.4266658956,"v":1367365.6229081731,"t":1731762000}
+{"o":38188.4266658956,"h":38413.8687886829,"l":37964.4479692154,"c":38073.7081643329,"v":1415117.379621356,"t":1731765600}
+{"o":38073.7081643329,"h":38115.0758280103,"l":37483.2103699797,"c":37697.0710325921,"v":1496498.5554460161,"t":1731769200}
+{"o":37697.0710325921,"h":37856.1041891184,"l":37413.0034366238,"c":37582.4918271195,"v":1357927.8536210663,"t":1731772800}
+{"o":37582.4918271195,"h":37904.7172024113,"l":37445.878506961,"c":37776.0936207489,"v":1323270.8108442284,"t":1731776400}
+{"o":37776.0936207489,"h":38026.3951556189,"l":37698.4449744393,"c":37951.6123355297,"v":1461071.0247236949,"t":1731780000}
+{"o":37951.6123355297,"h":38035.8665533471,"l":37834.2807074631,"c":37906.2332282325,"v":1225933.0114599096,"t":1731783600}
+{"o":37906.2332282325,"h":38024.4221917331,"l":37646.1565846437,"c":37761.6953447922,"v":1272653.5585093817,"t":1731787200}
+{"o":37761.6953447922,"h":38172.7004990465,"l":37693.9145495601,"c":38017.5624609033,"v":1187604.7077016667,"t":1731790800}
+{"o":38017.5624609033,"h":38108.033136519,"l":37553.5360206936,"c":37553.5360206936,"v":1152618.7266602172,"t":1731794400}
+{"o":37553.5360206936,"h":37906.0959541185,"l":37518.2021052627,"c":37815.246333236,"v":1168851.909350649,"t":1731798000}
+{"o":37815.246333236,"h":38307.6939016649,"l":37786.0775497564,"c":38146.614494892,"v":1229209.8517869166,"t":1731801600}
+{"o":38146.614494892,"h":38469.0566854124,"l":37558.6266774479,"c":37877.1330971412,"v":1578407.1054954461,"t":1731805200}
+{"o":37877.1330971412,"h":38094.6018099345,"l":37183.1065302056,"c":37893.6003039995,"v":2043419.9841375847,"t":1731808800}
+{"o":37893.6003039995,"h":38813.6175512704,"l":37687.8569109836,"c":38784.9507570331,"v":1579721.8311365843,"t":1731812400}
+{"o":38784.9507570331,"h":41301.9595078336,"l":38784.1558201848,"c":41131.9123375231,"v":2034823.3862728649,"t":1731816000}
+{"o":41131.9123375231,"h":41919.2253329972,"l":41010.108985169,"c":41432.6586808442,"v":1553509.7896463561,"t":1731819600}
+{"o":41432.6586808442,"h":42021.4358062619,"l":41283.4173022762,"c":41954.9049649349,"v":1456751.546495016,"t":1731823200}
+{"o":41954.9049649349,"h":41999.5391986117,"l":41435.6960704768,"c":41550.7023299805,"v":1227201.4784584413,"t":1731826800}
+{"o":41550.7023299805,"h":42384.7060457142,"l":41549.1652850298,"c":41646.3531834256,"v":1429582.926504198,"t":1731830400}
+{"o":41646.3531834256,"h":41811.2593648983,"l":41294.9490089521,"c":41726.9055757723,"v":1403387.7610661737,"t":1731834000}
+{"o":41726.9055757723,"h":42230.1994837548,"l":41598.9211702409,"c":42114.0218372112,"v":1489597.3053079287,"t":1731837600}
+{"o":42114.0218372112,"h":42312.9030152863,"l":41066.2352953088,"c":41155.3901038074,"v":1530663.8455551127,"t":1731841200}
+{"o":28209.8628296199,"h":28241.0585463064,"l":28009.5298123767,"c":28209.8628296199,"v":201342.8923174231,"t":1724644800}
+{"o":28209.8628296199,"h":28223.8494584762,"l":27943.7055961427,"c":27962.4504096219,"v":178743.4458716336,"t":1724648400}
+{"o":27962.4504096219,"h":28005.1064544238,"l":27758.2538286289,"c":27873.6498859361,"v":312730.6907859324,"t":1724652000}
+{"o":27873.6498859361,"h":27960.4073691607,"l":27753.4840252378,"c":27887.640187738,"v":241081.3625809825,"t":1724655600}
+{"o":27887.640187738,"h":28169.1531951789,"l":27839.9699001021,"c":28005.9479375439,"v":201840.8700603341,"t":1724659200}
+{"o":28005.9479375439,"h":28162.3081173725,"l":27778.2333064781,"c":28151.6589568931,"v":263608.3629433073,"t":1724662800}
+{"o":28151.6589568931,"h":28420.8113110295,"l":28105.3344961437,"c":28263.3423605852,"v":226676.0350666586,"t":1724666400}
+{"o":28263.3423605852,"h":28378.8251049249,"l":28073.3796544706,"c":28107.6354187276,"v":238084.6287677172,"t":1724670000}
+{"o":28107.6354187276,"h":28250.7546766907,"l":27811.729452429,"c":27930.0001359863,"v":296608.2404038453,"t":1724673600}
+{"o":27930.0001359863,"h":28128.3791962098,"l":27852.1873069204,"c":28075.3653889084,"v":321771.4983759169,"t":1724677200}
+{"o":28075.3653889084,"h":28332.7924041625,"l":27212.5198088491,"c":27567.9751499094,"v":628144.549073454,"t":1724680800}
+{"o":27567.9751499094,"h":27743.0404498845,"l":27337.7318175087,"c":27628.755516364,"v":362356.5298499556,"t":1724684400}
+{"o":27628.755516364,"h":27762.2438377296,"l":27508.1340920528,"c":27651.0329827208,"v":267327.0445592905,"t":1724688000}
+{"o":27651.0329827208,"h":27684.8180741583,"l":27266.512873322,"c":27591.2097107927,"v":469580.5236156543,"t":1724691600}
+{"o":27591.2097107927,"h":27928.1653394491,"l":27407.9794009553,"c":27848.348675087,"v":453877.897631907,"t":1724695200}
+{"o":27848.348675087,"h":27869.4077507072,"l":27617.0601392142,"c":27689.1373087376,"v":287824.1820618703,"t":1724698800}
+{"o":27689.1373087376,"h":27916.8693517133,"l":27582.3324919133,"c":27829.3032316705,"v":304577.9021505172,"t":1724702400}
+{"o":27829.3032316705,"h":27844.5233200074,"l":27410.9266464745,"c":27613.2150867133,"v":359703.3522935493,"t":1724706000}
+{"o":27613.2150867133,"h":27741.5509205307,"l":27506.24259864,"c":27590.7035463669,"v":265629.9245923416,"t":1724709600}
+{"o":27590.7035463669,"h":27737.5554226017,"l":27476.4931095272,"c":27535.2954763081,"v":239186.2856274956,"t":1724713200}
+{"o":27535.2954763081,"h":27736.0104123337,"l":27520.9530706904,"c":27616.6782097495,"v":296936.8178408362,"t":1724716800}
+{"o":27616.6782097495,"h":27856.4848552722,"l":27595.3213554356,"c":27732.1779219219,"v":259450.2892614623,"t":1724720400}
+{"o":27732.1779219219,"h":27868.7528711993,"l":27692.2253866772,"c":27730.0359077801,"v":222876.1793643499,"t":1724724000}
+{"o":27730.0359077801,"h":27804.858780315,"l":27586.4663435763,"c":27786.4341117597,"v":184021.7421276582,"t":1724727600}
+{"o":27786.4341117597,"h":27852.7522788801,"l":27695.6882571267,"c":27794.1942926201,"v":196005.9831847799,"t":1724731200}
+{"o":27794.1942926201,"h":27983.9927235967,"l":27778.0491771373,"c":27925.699376289,"v":228783.3145348121,"t":1724734800}
+{"o":27925.699376289,"h":27928.2459515492,"l":27612.1196493082,"c":27704.3375729888,"v":217242.4633151303,"t":1724738400}
+{"o":27704.3375729888,"h":27754.5420746817,"l":27508.7648352733,"c":27634.8916822892,"v":203718.2876265134,"t":1724742000}
+{"o":27634.8916822892,"h":27695.0769447722,"l":27455.2412039567,"c":27501.822819922,"v":229319.0148500064,"t":1724745600}
+{"o":27501.822819922,"h":27634.191532411,"l":27368.138912367,"c":27424.0140715454,"v":227705.9012430392,"t":1724749200}
+{"o":27424.0140715454,"h":27424.0140715454,"l":26887.0546677271,"c":26924.3480502078,"v":348793.8773386792,"t":1724752800}
+{"o":26924.3480502078,"h":27145.5781897537,"l":26868.7993867163,"c":27024.9865681225,"v":199508.0586800718,"t":1724756400}
+{"o":27024.9865681225,"h":27062.5757676667,"l":26762.1424002607,"c":27029.8017829574,"v":267115.4771116725,"t":1724760000}
+{"o":27029.8017829574,"h":27240.5322959113,"l":26889.0612031625,"c":27015.0004760277,"v":365378.6692820969,"t":1724763600}
+{"o":27015.0004760277,"h":27300.0092493056,"l":26867.1406273204,"c":26938.8361806223,"v":420388.8384040934,"t":1724767200}
+{"o":26938.8361806223,"h":27131.1859837698,"l":26835.3603395112,"c":26932.2294567657,"v":332161.0922364415,"t":1724770800}
+{"o":26932.2294567657,"h":27214.4554174602,"l":26849.7586537755,"c":26914.6192471452,"v":328533.8146282505,"t":1724774400}
+{"o":26914.6192471452,"h":27153.9933906924,"l":26886.2220119879,"c":27147.378256343,"v":205163.4185313783,"t":1724778000}
+{"o":27147.378256343,"h":27255.7148846833,"l":27037.2994728879,"c":27226.9538397141,"v":267756.4439307522,"t":1724781600}
+{"o":27226.9538397141,"h":27246.3167549213,"l":27047.0965016481,"c":27150.5296372679,"v":216139.4573771671,"t":1724785200}
+{"o":27150.5296372679,"h":27172.0159227912,"l":26975.7530757736,"c":26989.2191673449,"v":188421.0671885833,"t":1724788800}
+{"o":26989.2191673449,"h":27022.0451400317,"l":25842.5082099476,"c":26151.9022365793,"v":664117.174399202,"t":1724792400}
+{"o":26151.9022365793,"h":26203.2746927536,"l":25206.7130583505,"c":25848.6690329785,"v":932371.2147016388,"t":1724796000}
+{"o":25848.6690329785,"h":25913.8726520441,"l":25649.4309308949,"c":25732.0230931409,"v":310878.5023381708,"t":1724799600}
+{"o":25732.0230931409,"h":25750.3670848828,"l":25476.0794401577,"c":25579.586111065,"v":295602.4812391739,"t":1724803200}
+{"o":25579.586111065,"h":25796.1329406144,"l":25473.3514368488,"c":25748.6580786353,"v":261578.7066659431,"t":1724806800}
+{"o":25748.6580786353,"h":25762.3899946504,"l":25550.4833669457,"c":25726.3130010128,"v":250883.4116256402,"t":1724810400}
+{"o":25726.3130010128,"h":25995.6067074117,"l":25690.4149213199,"c":25969.5841287961,"v":306897.3972948898,"t":1724814000}
+{"o":25969.5841287961,"h":25993.3463973212,"l":25803.7627174468,"c":25830.4913401017,"v":199389.9117685769,"t":1724817600}
+{"o":25830.4913401017,"h":26077.9358097062,"l":25793.3573927056,"c":25834.7883854758,"v":251988.2978858013,"t":1724821200}
+{"o":25834.7883854758,"h":25854.3338292447,"l":25764.2980707635,"c":25792.4268848269,"v":159661.0456879042,"t":1724824800}
+{"o":25792.4268848269,"h":25834.6181383173,"l":25197.1315009719,"c":25227.4207006868,"v":344911.4413704812,"t":1724828400}
+{"o":25227.4207006868,"h":25548.5933698781,"l":25028.1284566148,"c":25419.5022728539,"v":323763.4862671291,"t":1724832000}
+{"o":25419.5022728539,"h":25942.2127947749,"l":25395.8706929931,"c":25924.817122701,"v":279487.0337600039,"t":1724835600}
+{"o":25924.817122701,"h":25944.2292543843,"l":25695.820335593,"c":25720.3979706548,"v":285381.4247193256,"t":1724839200}
+{"o":25720.3979706548,"h":25883.9574803719,"l":25680.9042941352,"c":25788.9007904502,"v":212937.6854868765,"t":1724842800}
+{"o":25788.9007904502,"h":26034.0477927063,"l":25757.480499503,"c":25867.2344452379,"v":242828.0593508127,"t":1724846400}
+{"o":25867.2344452379,"h":25910.9815259632,"l":25434.7745596703,"c":25444.6834122859,"v":317933.904146669,"t":1724850000}
+{"o":25444.6834122859,"h":25738.5656270035,"l":25225.6150843283,"c":25394.8251168242,"v":419665.2784581839,"t":1724853600}
+{"o":25394.8251168242,"h":25394.8251168242,"l":25018.6537679617,"c":25255.398413096,"v":415733.1836576694,"t":1724857200}
+{"o":25255.398413096,"h":25266.1070217636,"l":24556.26058623,"c":25050.8332960309,"v":656636.9058393226,"t":1724860800}
+{"o":25050.8332960309,"h":25125.2395680236,"l":24821.6185936661,"c":24906.5805982875,"v":328601.2052796587,"t":1724864400}
+{"o":24906.5805982875,"h":25350.5581471802,"l":24877.2641637699,"c":25337.9854810984,"v":286459.6541805344,"t":1724868000}
+{"o":25337.9854810984,"h":25534.8805102318,"l":25184.5979406597,"c":25287.5775900183,"v":389798.7326316854,"t":1724871600}
+{"o":25287.5775900183,"h":25640.3904087712,"l":25098.5876533445,"c":25260.7487318586,"v":478550.0731387372,"t":1724875200}
+{"o":25260.7487318586,"h":25391.1695399868,"l":25036.9110261236,"c":25077.2344645999,"v":302452.5828294641,"t":1724878800}
+{"o":25077.2344645999,"h":25152.9026232956,"l":24812.8320849399,"c":25142.2817914874,"v":304958.2506565077,"t":1724882400}
+{"o":25142.2817914874,"h":25283.7070169398,"l":25069.8490304742,"c":25227.4447621143,"v":185244.9282334874,"t":1724886000}
+{"o":25227.4447621143,"h":25411.5130894101,"l":25188.4453474918,"c":25291.3453623796,"v":241055.9668401738,"t":1724889600}
+{"o":25291.3453623796,"h":25382.7725043435,"l":25062.563835804,"c":25141.5895289535,"v":241781.996538566,"t":1724893200}
+{"o":25141.5895289535,"h":25236.8649557912,"l":25052.3328712441,"c":25219.3373334913,"v":179442.9123991026,"t":1724896800}
+{"o":25219.3373334913,"h":25262.4509859344,"l":25068.5483589716,"c":25106.3480001087,"v":159876.9723760239,"t":1724900400}
+{"o":25106.3480001087,"h":25208.2307570187,"l":25089.2470737959,"c":25144.7993476855,"v":201904.3502704884,"t":1724904000}
+{"o":25144.7993476855,"h":25295.9226268961,"l":25096.4572405496,"c":25278.9019379617,"v":204528.7793301389,"t":1724907600}
+{"o":25278.9019379617,"h":25470.6337812623,"l":25246.1813038915,"c":25365.7480446474,"v":240412.0295976212,"t":1724911200}
+{"o":25365.7480446474,"h":25414.1992094824,"l":25322.2152328805,"c":25351.3345517067,"v":141627.5783849967,"t":1724914800}
+{"o":25351.3345517067,"h":25443.6841573529,"l":25305.2283135198,"c":25423.1543945151,"v":184976.3052243324,"t":1724918400}
+{"o":25423.1543945151,"h":25572.4989907016,"l":25391.0830666428,"c":25460.9847086954,"v":183634.6197412548,"t":1724922000}
+{"o":25460.9847086954,"h":25550.2758682249,"l":25399.2037183603,"c":25439.8797532143,"v":163309.1261548036,"t":1724925600}
+{"o":25439.8797532143,"h":25739.3467609307,"l":25432.5423372308,"c":25524.9040415769,"v":261520.7737256405,"t":1724929200}
+{"o":25524.9040415769,"h":25598.977886093,"l":25445.874561211,"c":25504.4352279851,"v":248883.1128355162,"t":1724932800}
+{"o":25504.4352279851,"h":25554.4807422074,"l":25364.6527208324,"c":25503.0982659292,"v":272092.760206398,"t":1724936400}
+{"o":25503.0982659292,"h":25575.4873844151,"l":25372.5629346617,"c":25476.2663901399,"v":328313.2665932123,"t":1724940000}
+{"o":25476.2663901399,"h":25831.9196648511,"l":25463.3526160932,"c":25604.6909458526,"v":367270.664500787,"t":1724943600}
+{"o":25604.6909458526,"h":25736.1602904917,"l":25195.5808937234,"c":25267.9487987301,"v":337258.0305645209,"t":1724947200}
+{"o":25267.9487987301,"h":25345.1690840602,"l":25166.8967324099,"c":25308.0585480291,"v":283220.4648643147,"t":1724950800}
+{"o":25308.0585480291,"h":25312.2025264626,"l":24381.2866178278,"c":24480.6473549965,"v":617764.2574366567,"t":1724954400}
+{"o":24480.6473549965,"h":24752.846053587,"l":24147.2381653831,"c":24583.2599621799,"v":465108.4724845126,"t":1724958000}
+{"o":24583.2599621799,"h":24772.5332733814,"l":24400.1970321128,"c":24569.6045148731,"v":276333.0195084587,"t":1724961600}
+{"o":24569.6045148731,"h":24575.0604857138,"l":24397.1415976419,"c":24415.2713267696,"v":268105.2642229809,"t":1724965200}
+{"o":24415.2713267696,"h":24549.8365863657,"l":24194.0648170113,"c":24494.7214293949,"v":280991.1905597745,"t":1724968800}
+{"o":24494.7214293949,"h":24592.8460628662,"l":24423.8615465738,"c":24533.2351371647,"v":193126.1043551592,"t":1724972400}
+{"o":24533.2351371647,"h":24726.2121993433,"l":24461.5482773489,"c":24602.5173572239,"v":222614.237112982,"t":1724976000}
+{"o":24602.5173572239,"h":24663.3391256822,"l":24434.8912770701,"c":24517.9946867551,"v":183617.2585420298,"t":1724979600}
+{"o":24517.9946867551,"h":24562.5895438265,"l":24257.376112621,"c":24391.9847672987,"v":240869.7024170815,"t":1724983200}
+{"o":24391.9847672987,"h":24397.4068637673,"l":24241.7506178352,"c":24308.2118296282,"v":198061.1974444937,"t":1724986800}
+{"o":24308.2118296282,"h":24510.967450506,"l":24308.2118296282,"c":24382.2820607068,"v":191087.7533898417,"t":1724990400}
+{"o":24382.2820607068,"h":24395.4874952044,"l":24042.9178421816,"c":24189.1358297625,"v":277367.9070622437,"t":1724994000}
+{"o":24189.1358297625,"h":24479.1453948077,"l":24081.5665075275,"c":24456.864804961,"v":200172.2310933843,"t":1724997600}
+{"o":24456.864804961,"h":24503.5858561145,"l":24352.7683662156,"c":24358.507299998,"v":160345.3551327318,"t":1725001200}
+{"o":24358.507299998,"h":24515.6479843165,"l":24355.2639430115,"c":24440.9777939417,"v":162279.8267425291,"t":1725004800}
+{"o":24440.9777939417,"h":24540.3100298142,"l":24413.1057069217,"c":24497.5000677579,"v":170206.6993906202,"t":1725008400}
+{"o":24497.5000677579,"h":24534.0973404162,"l":24401.8324845637,"c":24439.6457070432,"v":148517.2774092304,"t":1725012000}
+{"o":24439.6457070432,"h":24480.6481774587,"l":24249.9238179131,"c":24297.8951448141,"v":172247.3014001337,"t":1725015600}
+{"o":24297.8951448141,"h":24656.1855970942,"l":24268.5584566933,"c":24517.861986254,"v":356528.733346588,"t":1725019200}
+{"o":24517.861986254,"h":24634.108666863,"l":24183.0675015531,"c":24498.4239226567,"v":313352.1022233748,"t":1725022800}
+{"o":24498.4239226567,"h":24598.6733704123,"l":23764.0809453828,"c":23789.7685718777,"v":476421.5657161726,"t":1725026400}
+{"o":23789.7685718777,"h":23807.775841965,"l":23162.6349354685,"c":23350.0835534844,"v":701521.9853823803,"t":1725030000}
+{"o":23350.0835534844,"h":23569.8686534607,"l":23154.3319954489,"c":23460.9862149919,"v":506126.8996001479,"t":1725033600}
+{"o":23460.9862149919,"h":23632.8098979574,"l":23355.3381255857,"c":23561.6452396114,"v":273680.7298396445,"t":1725037200}
+{"o":23561.6452396114,"h":24164.241053558,"l":23544.2129919287,"c":24013.632165274,"v":401422.1593776923,"t":1725040800}
+{"o":24013.632165274,"h":24013.632165274,"l":23743.6498474293,"c":23824.4927018316,"v":288269.6811229417,"t":1725044400}
+{"o":23824.4927018316,"h":23934.7264712391,"l":23766.3120081066,"c":23898.9308963797,"v":218564.2994790306,"t":1725048000}
+{"o":23898.9308963797,"h":24009.4871597902,"l":23859.5967900512,"c":23910.4776157411,"v":188955.3901568601,"t":1725051600}
+{"o":23910.4776157411,"h":24177.5114249028,"l":23901.1417238354,"c":24120.9613246642,"v":280877.989382532,"t":1725055200}
+{"o":24120.9613246642,"h":24283.7239832087,"l":24108.2499915052,"c":24178.0655993468,"v":223074.3877753684,"t":1725058800}
+{"o":24178.0655993468,"h":24390.2881749629,"l":24156.0000762832,"c":24234.6471146558,"v":204963.6777250324,"t":1725062400}
+{"o":24234.6471146558,"h":24267.6796742965,"l":24157.7950430194,"c":24165.2117455939,"v":158118.4667990891,"t":1725066000}
+{"o":24165.2117455939,"h":24196.5356066184,"l":24092.812056576,"c":24195.8772306037,"v":165489.6698633517,"t":1725069600}
+{"o":24195.8772306037,"h":24322.4576770438,"l":24170.5531837717,"c":24227.308581945,"v":129181.6749132634,"t":1725073200}
+{"o":24227.308581945,"h":24312.2506113243,"l":24214.0902321119,"c":24294.5093114666,"v":98951.3871288486,"t":1725076800}
+{"o":24294.5093114666,"h":24294.5093114666,"l":24116.5531209444,"c":24125.6326158026,"v":128294.9643528563,"t":1725080400}
+{"o":24125.6326158026,"h":24240.3163544291,"l":24073.6595795412,"c":24172.2821091566,"v":109822.3134480957,"t":1725084000}
+{"o":24172.2821091566,"h":24209.1109612802,"l":24075.7577602346,"c":24115.8868796672,"v":110189.0069922142,"t":1725087600}
+{"o":24115.8868796672,"h":24154.4424331719,"l":23817.1412070048,"c":23823.9297754303,"v":143315.1150179802,"t":1725091200}
+{"o":23823.9297754303,"h":23962.3499620675,"l":23699.10387426,"c":23935.5910717338,"v":133699.0297880617,"t":1725094800}
+{"o":23935.5910717338,"h":24092.2963033724,"l":23912.560962464,"c":24027.4385457015,"v":121575.1286053257,"t":1725098400}
+{"o":24027.4385457015,"h":24069.516087669,"l":23967.5783415764,"c":24007.0671555925,"v":102286.8397274385,"t":1725102000}
+{"o":24007.0671555925,"h":24055.6326179216,"l":23930.7629306999,"c":23987.3304231582,"v":112389.29514771,"t":1725105600}
+{"o":23987.3304231582,"h":24018.5311955682,"l":23792.595664734,"c":23801.3755830273,"v":194378.2341298984,"t":1725109200}
+{"o":23801.3755830273,"h":23921.9836282362,"l":23757.0695870758,"c":23870.6512660161,"v":148160.6944362982,"t":1725112800}
+{"o":23870.6512660161,"h":23943.3460817466,"l":23811.8808033313,"c":23929.9604173845,"v":124960.3525302911,"t":1725116400}
+{"o":23929.9604173845,"h":23950.6596196222,"l":23769.1984737298,"c":23847.5985995209,"v":136173.1117842361,"t":1725120000}
+{"o":23847.5985995209,"h":23884.7223717589,"l":23641.2687642263,"c":23782.9458879172,"v":184324.8415233045,"t":1725123600}
+{"o":23782.9458879172,"h":23920.5145526169,"l":23707.4584999153,"c":23726.1021324564,"v":141310.7761448869,"t":1725127200}
+{"o":23726.1021324564,"h":23742.4265913063,"l":23583.4491788479,"c":23645.2860869809,"v":124947.3546962879,"t":1725130800}
+{"o":23645.2860869809,"h":23753.7798533829,"l":23562.9971301318,"c":23717.5601479755,"v":145544.7555329695,"t":1725134400}
+{"o":23717.5601479755,"h":23883.5941037341,"l":23669.3005465729,"c":23816.4618374366,"v":138845.0904385542,"t":1725138000}
+{"o":23816.4618374366,"h":23867.78354643,"l":23710.5963438025,"c":23717.0994091046,"v":114574.3335907166,"t":1725141600}
+{"o":23717.0994091046,"h":23763.7546454031,"l":23628.7676459105,"c":23710.9221484111,"v":102323.3010783323,"t":1725145200}
+{"o":23710.9221484111,"h":23759.06799778,"l":23648.7670525976,"c":23714.9762368548,"v":136536.2534633812,"t":1725148800}
+{"o":23714.9762368548,"h":23740.8020519909,"l":23346.7107582798,"c":23407.0738225555,"v":219603.6189701036,"t":1725152400}
+{"o":23407.0738225555,"h":23470.8294884527,"l":23273.0777919346,"c":23469.5673107338,"v":246344.373999916,"t":1725156000}
+{"o":23469.5673107338,"h":23555.1695899226,"l":23422.9328380252,"c":23493.295491979,"v":119618.3164628297,"t":1725159600}
+{"o":23493.295491979,"h":23493.295491979,"l":23360.6716865732,"c":23427.8267382026,"v":111361.2515855949,"t":1725163200}
+{"o":23427.8267382026,"h":23459.3818254058,"l":22958.5971787997,"c":23048.5285433234,"v":211295.6542968984,"t":1725166800}
+{"o":23048.5285433234,"h":23264.6382100833,"l":23035.6963683242,"c":23245.7898473235,"v":144869.0024147755,"t":1725170400}
+{"o":23245.7898473235,"h":23301.2035145115,"l":23137.6576539895,"c":23267.2129059834,"v":168141.8501566252,"t":1725174000}
+{"o":23267.2129059834,"h":23272.8436191982,"l":22980.0473382526,"c":23013.6911286884,"v":162912.309172562,"t":1725177600}
+{"o":23013.6911286884,"h":23165.7167857229,"l":22935.7668872042,"c":22991.7636664037,"v":193402.5858656077,"t":1725181200}
+{"o":22991.7636664037,"h":23018.8579594602,"l":22819.4667381809,"c":22858.7320046562,"v":182600.2974237347,"t":1725184800}
+{"o":22858.7320046562,"h":23120.3685234723,"l":22810.3301911478,"c":23106.1175025906,"v":175363.4163016657,"t":1725188400}
+{"o":23106.1175025906,"h":23150.2116945109,"l":22930.968276249,"c":22958.9071769824,"v":140097.812390915,"t":1725192000}
+{"o":22958.9071769824,"h":23064.4069156596,"l":22662.0775324805,"c":23048.1394484089,"v":218384.1903819178,"t":1725195600}
+{"o":23048.1394484089,"h":23238.6260650964,"l":22782.225971923,"c":23100.648894208,"v":391449.8589740403,"t":1725199200}
+{"o":23100.648894208,"h":23620.1281701583,"l":23042.679038265,"c":23526.4085100537,"v":373189.8066979314,"t":1725202800}
+{"o":23526.4085100537,"h":23604.0512711509,"l":23252.9506818666,"c":23301.4296531221,"v":233336.6076861095,"t":1725206400}
+{"o":23301.4296531221,"h":23395.0536935343,"l":23114.1935386741,"c":23242.3763028601,"v":204053.5981137351,"t":1725210000}
+{"o":23242.3763028601,"h":23699.2534337351,"l":23203.8597084727,"c":23610.7854009645,"v":288482.1693340751,"t":1725213600}
+{"o":23610.7854009645,"h":23813.8305708796,"l":23516.2948270521,"c":23698.4534666134,"v":263467.5323078248,"t":1725217200}
+{"o":23698.4534666134,"h":23851.4984133133,"l":23554.6471368752,"c":23643.4476815252,"v":356564.4816614072,"t":1725220800}
+{"o":23643.4476815252,"h":23656.1832698054,"l":23320.1248159701,"c":23450.0149009992,"v":186902.9904059448,"t":1725224400}
+{"o":23450.0149009992,"h":23473.0366942677,"l":22422.9577971358,"c":22623.5449413926,"v":423193.3165275977,"t":1725228000}
+{"o":22623.5449413926,"h":22864.2948960806,"l":22332.0648699907,"c":22515.3631277862,"v":386787.0555146352,"t":1725231600}
+{"o":22515.3631277862,"h":22839.2221629006,"l":22478.202370195,"c":22709.5246463947,"v":284551.087086445,"t":1725235200}
+{"o":22709.5246463947,"h":22859.4239480603,"l":22625.7230340015,"c":22733.1867852527,"v":229222.9095858834,"t":1725238800}
+{"o":22733.1867852527,"h":22895.7281453818,"l":22508.2115686442,"c":22652.9889107594,"v":227467.4384804949,"t":1725242400}
+{"o":22652.9889107594,"h":22870.4824779817,"l":22640.9790477225,"c":22814.5952169512,"v":221636.1129759276,"t":1725246000}
+{"o":22814.5952169512,"h":22882.4572284897,"l":22305.8916951813,"c":22345.8019401114,"v":304002.550863226,"t":1725249600}
+{"o":22345.8019401114,"h":22773.221392853,"l":22335.5910399227,"c":22624.4446089806,"v":270891.4875732295,"t":1725253200}
+{"o":22624.4446089806,"h":22731.3523071757,"l":22483.0875673009,"c":22566.7256152823,"v":175303.8105685173,"t":1725256800}
+{"o":22566.7256152823,"h":22670.0809138296,"l":22229.0291119984,"c":22364.6926535218,"v":201888.140068463,"t":1725260400}
+{"o":22364.6926535218,"h":22884.7053058465,"l":22299.001244845,"c":22759.8597258419,"v":303925.8544347477,"t":1725264000}
+{"o":22759.8597258419,"h":23096.2695905804,"l":22603.1185195444,"c":23073.6261489319,"v":284082.3857654363,"t":1725267600}
+{"o":23073.6261489319,"h":23290.7684843172,"l":23002.9326227283,"c":23130.8402140112,"v":297929.3566224714,"t":1725271200}
+{"o":23130.8402140112,"h":23244.1750886382,"l":23044.2501001834,"c":23090.4746222425,"v":187722.9532773389,"t":1725274800}
+{"o":23090.4746222425,"h":23208.7998731395,"l":23011.9363331275,"c":23112.1947184034,"v":179143.2245114598,"t":1725278400}
+{"o":23112.1947184034,"h":23206.4994750881,"l":22904.6386396294,"c":22916.3181908964,"v":180743.7613174086,"t":1725282000}
+{"o":22916.3181908964,"h":23354.4880428442,"l":22783.5853547035,"c":23282.3191517296,"v":339335.4295929453,"t":1725285600}
+{"o":23282.3191517296,"h":23377.7826673527,"l":23189.520084325,"c":23223.9869709213,"v":245910.2120606502,"t":1725289200}
+{"o":23223.9869709213,"h":23374.4582410788,"l":23080.2939481439,"c":23113.6495481725,"v":227228.7826338094,"t":1725292800}
+{"o":23113.6495481725,"h":23417.2892616358,"l":23113.6495481725,"c":23358.8371188391,"v":246984.099324296,"t":1725296400}
+{"o":23358.8371188391,"h":23454.3189977649,"l":23219.2836517399,"c":23351.7075077386,"v":202648.3480248898,"t":1725300000}
+{"o":23351.7075077386,"h":23396.2232362491,"l":23270.7699642501,"c":23308.057235324,"v":151526.5296159398,"t":1725303600}
+{"o":23308.057235324,"h":23650.1175431674,"l":23262.37353949,"c":23594.0226717762,"v":268512.4725618073,"t":1725307200}
+{"o":23594.0226717762,"h":23670.2125505842,"l":23452.53081048,"c":23510.942214944,"v":274015.5960285415,"t":1725310800}
+{"o":23510.942214944,"h":23641.6668491169,"l":23476.6590940716,"c":23622.3979824414,"v":214448.120225904,"t":1725314400}
+{"o":23622.3979824414,"h":23722.7489002293,"l":23578.8145751892,"c":23637.6177003977,"v":175443.2451907448,"t":1725318000}
+{"o":23637.6177003977,"h":23688.7909176223,"l":23509.579088456,"c":23663.1211095196,"v":197847.2446550337,"t":1725321600}
+{"o":23663.1211095196,"h":23743.2691245841,"l":23566.5985055728,"c":23734.8196751483,"v":212257.4622405466,"t":1725325200}
+{"o":23734.8196751483,"h":24076.1620546148,"l":23716.2999436765,"c":23790.8962358906,"v":349831.8499130214,"t":1725328800}
+{"o":23790.8962358906,"h":23868.5336967953,"l":23720.6624378,"c":23746.451047184,"v":225387.1912836342,"t":1725332400}
+{"o":23746.451047184,"h":23811.7780438186,"l":23572.7626963662,"c":23646.9767421883,"v":292033.5288525484,"t":1725336000}
+{"o":23646.9767421883,"h":23739.6005903166,"l":23565.1494138855,"c":23656.4766372096,"v":183440.486629285,"t":1725339600}
+{"o":23656.4766372096,"h":23657.8488623521,"l":23399.9177061763,"c":23420.0848150234,"v":194109.9707138769,"t":1725343200}
+{"o":23420.0848150234,"h":23623.4511711046,"l":23420.0848150234,"c":23580.6952079784,"v":154301.4333664629,"t":1725346800}
+{"o":23580.6952079784,"h":23589.5527625746,"l":23265.9684320731,"c":23342.6661283464,"v":238681.3589739147,"t":1725350400}
+{"o":23342.6661283464,"h":23483.2628622915,"l":23333.7150415386,"c":23402.541116283,"v":180313.8220939339,"t":1725354000}
+{"o":23402.541116283,"h":23549.2376102205,"l":23371.9418949833,"c":23460.3396411339,"v":161660.9301910314,"t":1725357600}
+{"o":23460.3396411339,"h":23568.2838578609,"l":23421.6326219788,"c":23537.0915601427,"v":164365.4058934411,"t":1725361200}
+{"o":23537.0915601427,"h":23746.1869540463,"l":23526.8151664217,"c":23557.1201381545,"v":228175.1270744653,"t":1725364800}
+{"o":23557.1201381545,"h":23611.0269161959,"l":22986.2800409091,"c":23052.2976582281,"v":396734.5531670057,"t":1725368400}
+{"o":23052.2976582281,"h":23052.2976582281,"l":22787.9156206115,"c":22823.5609671995,"v":387104.314523902,"t":1725372000}
+{"o":22823.5609671995,"h":22909.6749367155,"l":22566.6666371712,"c":22725.9705777671,"v":340067.6032614152,"t":1725375600}
+{"o":22725.9705777671,"h":22875.9403285563,"l":22648.7465529631,"c":22767.2869035081,"v":272713.688047125,"t":1725379200}
+{"o":22767.2869035081,"h":23023.60969774,"l":22750.0932277261,"c":22795.1744995349,"v":294176.0765472366,"t":1725382800}
+{"o":22795.1744995349,"h":22988.6876695534,"l":22730.8222155922,"c":22945.6457520639,"v":264999.8493369815,"t":1725386400}
+{"o":22945.6457520639,"h":23161.4924704598,"l":22908.4111083077,"c":22935.6982490764,"v":296569.3231865728,"t":1725390000}
+{"o":22935.6982490764,"h":23048.3159024627,"l":22788.4194761531,"c":22873.0741768814,"v":224466.2674593254,"t":1725393600}
+{"o":22873.0741768814,"h":22893.5557210477,"l":22653.5184507161,"c":22797.4339690122,"v":235676.2067839607,"t":1725397200}
+{"o":22797.4339690122,"h":22838.3849472096,"l":22668.4632730646,"c":22685.9731872378,"v":150230.8842043442,"t":1725400800}
+{"o":22685.9731872378,"h":22699.5974393561,"l":22272.1645920425,"c":22351.4133161761,"v":289048.6112963302,"t":1725404400}
+{"o":22351.4133161761,"h":22573.7922446672,"l":21735.7217275117,"c":22183.3345432156,"v":331939.2670049237,"t":1725408000}
+{"o":22183.3345432156,"h":22350.176606127,"l":21472.5767721505,"c":22226.4313521378,"v":772107.1621778494,"t":1725411600}
+{"o":22226.4313521378,"h":22351.442334922,"l":22112.500631831,"c":22274.9715893537,"v":236512.5783862387,"t":1725415200}
+{"o":22274.9715893537,"h":22422.9183863761,"l":22259.5622928125,"c":22370.0296330589,"v":176256.3300342019,"t":1725418800}
+{"o":22370.0296330589,"h":22415.374936638,"l":22232.4845499948,"c":22394.0012630816,"v":160992.2527250842,"t":1725422400}
+{"o":22394.0012630816,"h":22394.0012630816,"l":22173.3667710936,"c":22211.8737139649,"v":178047.695886945,"t":1725426000}
+{"o":22211.8737139649,"h":22574.0223266696,"l":22211.8737139649,"c":22454.5427147462,"v":248020.6951957129,"t":1725429600}
+{"o":22454.5427147462,"h":23016.4337477068,"l":22445.9100942325,"c":22819.3942773949,"v":427378.527594533,"t":1725433200}
+{"o":22819.3942773949,"h":22897.7293968362,"l":22729.6795316536,"c":22761.4570398801,"v":205524.8535832846,"t":1725436800}
+{"o":22761.4570398801,"h":22899.3660435028,"l":22694.6481826141,"c":22696.0954848639,"v":178461.3411984285,"t":1725440400}
+{"o":22696.0954848639,"h":22747.0518817287,"l":22501.5404570536,"c":22516.6281499667,"v":224800.697525446,"t":1725444000}
+{"o":22516.6281499667,"h":22654.8626146163,"l":22443.2812337182,"c":22511.1854723731,"v":185568.9569270866,"t":1725447600}
+{"o":22511.1854723731,"h":22697.5951659134,"l":22413.3498545722,"c":22536.4228135933,"v":261469.6485630382,"t":1725451200}
+{"o":22536.4228135933,"h":22678.9139269717,"l":22406.3723700635,"c":22651.4740142483,"v":333901.7262350292,"t":1725454800}
+{"o":22651.4740142483,"h":23415.5126969843,"l":22533.4401518221,"c":23279.080548704,"v":591857.2369418791,"t":1725458400}
+{"o":23279.080548704,"h":23511.7854358592,"l":23086.0634279884,"c":23442.8659796293,"v":528838.1024013595,"t":1725462000}
+{"o":23442.8659796293,"h":23652.5140964953,"l":23246.1243638757,"c":23461.3713777361,"v":433040.4567183018,"t":1725465600}
+{"o":23461.3713777361,"h":23503.1138746905,"l":23230.0757459961,"c":23232.8419808725,"v":291244.1438508104,"t":1725469200}
+{"o":23232.8419808725,"h":23394.1045850155,"l":23231.0427513686,"c":23305.8114738206,"v":248200.5149054419,"t":1725472800}
+{"o":23305.8114738206,"h":23451.9779443164,"l":23249.6534421574,"c":23343.0030165575,"v":209815.6753764614,"t":1725476400}
+{"o":23343.0030165575,"h":23496.740152671,"l":23278.1434433535,"c":23456.4185238413,"v":209812.9874320368,"t":1725480000}
+{"o":23456.4185238413,"h":23557.3391664942,"l":23404.5412781891,"c":23520.717263448,"v":166555.3466406138,"t":1725483600}
+{"o":23520.717263448,"h":23593.5365594718,"l":23381.3850989609,"c":23490.7132649768,"v":195530.3144261564,"t":1725487200}
+{"o":23490.7132649768,"h":23539.239269114,"l":23343.3136772989,"c":23399.8319328536,"v":169335.3006663184,"t":1725490800}
+{"o":23399.8319328536,"h":23542.8053916667,"l":23282.767601363,"c":23283.3967019232,"v":185678.3488652094,"t":1725494400}
+{"o":23283.3967019232,"h":23523.8019983931,"l":23283.3967019232,"c":23446.0026358206,"v":184929.0377182137,"t":1725498000}
+{"o":23446.0026358206,"h":23500.8021358928,"l":23296.7845706719,"c":23314.9623926062,"v":232161.1214004747,"t":1725501600}
+{"o":23314.9623926062,"h":23314.9623926062,"l":22999.7903755289,"c":23055.6134649138,"v":276267.5257244815,"t":1725505200}
+{"o":23055.6134649138,"h":23519.3264744445,"l":23005.3573462373,"c":23383.2264789092,"v":216115.6374068271,"t":1725508800}
+{"o":23383.2264789092,"h":23408.8214852864,"l":23159.2998423035,"c":23187.3555091968,"v":207456.4415068786,"t":1725512400}
+{"o":23187.3555091968,"h":23235.2898232001,"l":22921.2189310835,"c":23135.0088903183,"v":219559.7726306375,"t":1725516000}
+{"o":23135.0088903183,"h":23359.3376978481,"l":23119.3005924226,"c":23316.3998840096,"v":177757.6969019745,"t":1725519600}
+{"o":23316.3998840096,"h":23442.5706620118,"l":23184.6873477566,"c":23256.4750142224,"v":184674.1601660954,"t":1725523200}
+{"o":23256.4750142224,"h":23274.4760128064,"l":23072.6934094878,"c":23169.8926556653,"v":175875.4565782938,"t":1725526800}
+{"o":23169.8926556653,"h":23260.7335156023,"l":23086.1208958105,"c":23219.3845925984,"v":193566.1377675202,"t":1725530400}
+{"o":23219.3845925984,"h":23329.6378655803,"l":23135.640463396,"c":23271.528635001,"v":161342.6396812512,"t":1725534000}
+{"o":23271.528635001,"h":23495.3220750424,"l":23104.702834963,"c":23365.3003126578,"v":335252.2805689762,"t":1725537600}
+{"o":23365.3003126578,"h":23635.9375854929,"l":23326.7794760085,"c":23568.0261541661,"v":418906.2230959071,"t":1725541200}
+{"o":23568.0261541661,"h":23716.7136198391,"l":23105.9859453867,"c":23106.973002232,"v":500040.5888490643,"t":1725544800}
+{"o":23106.973002232,"h":23185.0436509742,"l":22744.5299403434,"c":22880.764265617,"v":495525.273237341,"t":1725548400}
+{"o":22880.764265617,"h":22971.5619005994,"l":22678.0634785978,"c":22784.3756107789,"v":328091.7668309982,"t":1725552000}
+{"o":22784.3756107789,"h":22921.0147044802,"l":22709.0238016299,"c":22904.1746741245,"v":294149.2542245902,"t":1725555600}
+{"o":22904.1746741245,"h":22967.5620918862,"l":22782.1211660061,"c":22871.402546969,"v":258925.4594668331,"t":1725559200}
+{"o":22871.402546969,"h":22884.2656450201,"l":22335.3426102059,"c":22496.0363890603,"v":458774.6534261316,"t":1725562800}
+{"o":22496.0363890603,"h":22599.4010740673,"l":22425.5267973248,"c":22478.0375875462,"v":211445.6724180126,"t":1725566400}
+{"o":22478.0375875462,"h":22715.9363603173,"l":22471.9064750006,"c":22677.4116448416,"v":224888.5414649491,"t":1725570000}
+{"o":22677.4116448416,"h":22748.7902542529,"l":22491.7406372629,"c":22694.5464455369,"v":170633.6190557472,"t":1725573600}
+{"o":22694.5464455369,"h":22724.3916461712,"l":22607.5804062948,"c":22665.7384249122,"v":157147.0939653934,"t":1725577200}
+{"o":22665.7384249122,"h":22748.8051246841,"l":22531.3321371402,"c":22676.3605987957,"v":201391.6076417428,"t":1725580800}
+{"o":22676.3605987957,"h":22883.1979804444,"l":22556.1463108316,"c":22819.3298512051,"v":198824.0212513252,"t":1725584400}
+{"o":22819.3298512051,"h":23034.5543490337,"l":22764.1541842885,"c":22989.6047815767,"v":208626.9282157581,"t":1725588000}
+{"o":22989.6047815767,"h":23046.3143565035,"l":22893.2943512872,"c":22893.2943512872,"v":196644.2428858639,"t":1725591600}
+{"o":22893.2943512872,"h":22980.7189986863,"l":22838.3342409878,"c":22848.3221386122,"v":176144.466089377,"t":1725595200}
+{"o":22848.3221386122,"h":22895.0475444902,"l":22691.468621104,"c":22812.7054531214,"v":177146.6021030113,"t":1725598800}
+{"o":22812.7054531214,"h":22848.2595233725,"l":22722.2401996934,"c":22815.5082249952,"v":146594.700971903,"t":1725602400}
+{"o":22815.5082249952,"h":22823.8274116437,"l":22120.2561404189,"c":22444.47266725,"v":320684.6908232508,"t":1725606000}
+{"o":22444.47266725,"h":22622.6458881151,"l":22421.4157214475,"c":22507.5564280974,"v":195281.9136681981,"t":1725609600}
+{"o":22507.5564280974,"h":22696.5871537511,"l":22475.5132852045,"c":22667.3162713342,"v":165099.2195181219,"t":1725613200}
+{"o":22667.3162713342,"h":22958.6986268317,"l":22660.1233569566,"c":22855.2024028565,"v":241406.3265738796,"t":1725616800}
+{"o":22855.2024028565,"h":22890.4690475229,"l":22738.4884540327,"c":22823.218128724,"v":224644.6975370821,"t":1725620400}
+{"o":22823.218128724,"h":23496.3893728512,"l":22724.6257853688,"c":23398.7240058053,"v":689284.7793380698,"t":1725624000}
+{"o":23398.7240058053,"h":23524.3601036824,"l":22811.2628103433,"c":22933.2438487987,"v":607588.5099886861,"t":1725627600}
+{"o":22933.2438487987,"h":22933.2438487987,"l":22425.3860848035,"c":22608.3141658159,"v":761289.2009798093,"t":1725631200}
+{"o":22608.3141658159,"h":22768.2645202133,"l":22185.7137242667,"c":22428.4294062314,"v":647030.122692398,"t":1725634800}
+{"o":22428.4294062314,"h":22467.6503771226,"l":21932.0242957342,"c":22140.1093642844,"v":743754.5135983892,"t":1725638400}
+{"o":22140.1093642844,"h":22399.1911944624,"l":21971.9659374228,"c":22195.5589007481,"v":456469.5035278464,"t":1725642000}
+{"o":22195.5589007481,"h":22223.1621309545,"l":21840.7881113602,"c":21864.1442161232,"v":420597.5819353157,"t":1725645600}
+{"o":21864.1442161232,"h":22079.1739499085,"l":21662.3938334119,"c":21903.6827115771,"v":513617.0573390015,"t":1725649200}
+{"o":21903.6827115771,"h":22060.2520243607,"l":21170.5903986326,"c":21234.6346612128,"v":597033.3878421669,"t":1725652800}
+{"o":21234.6346612128,"h":21846.6857734761,"l":21124.8480066331,"c":21846.6857734761,"v":491558.4582058577,"t":1725656400}
+{"o":21846.6857734761,"h":21964.4029310244,"l":21714.5382173161,"c":21843.556613668,"v":223533.7796830661,"t":1725660000}
+{"o":21843.556613668,"h":21942.1722125725,"l":21818.6813936499,"c":21906.4941680804,"v":177450.0308287159,"t":1725663600}
+{"o":21906.4941680804,"h":22024.9537642743,"l":21866.0738909105,"c":21888.3571494572,"v":242338.312011453,"t":1725667200}
+{"o":21888.3571494572,"h":21933.8991218833,"l":21747.742150487,"c":21817.1854859339,"v":173551.0454841083,"t":1725670800}
+{"o":21817.1854859339,"h":21968.3134682263,"l":21785.8342969145,"c":21918.3049332092,"v":149807.1690845586,"t":1725674400}
+{"o":21918.3049332092,"h":21979.4992389633,"l":21900.8729929699,"c":21926.7251863803,"v":132926.5739169037,"t":1725678000}
+{"o":21926.7251863803,"h":22110.3555443213,"l":21914.2230811579,"c":22101.9751981457,"v":174806.8652781088,"t":1725681600}
+{"o":22101.9751981457,"h":22294.6895535616,"l":22082.4542260063,"c":22233.7600364575,"v":208462.4717136263,"t":1725685200}
+{"o":22233.7600364575,"h":22331.3103460494,"l":22211.5667989552,"c":22316.9625899146,"v":170702.9589239878,"t":1725688800}
+{"o":22316.9625899146,"h":22510.8309859488,"l":22266.8391598511,"c":22359.6300581617,"v":188628.1544298278,"t":1725692400}
+{"o":22359.6300581617,"h":22387.3324102155,"l":22224.4036832985,"c":22327.87999486,"v":155234.7185874184,"t":1725696000}
+{"o":22327.87999486,"h":22366.492669771,"l":22214.048681615,"c":22271.170018495,"v":131144.8527102761,"t":1725699600}
+{"o":22271.170018495,"h":22345.6313123343,"l":22231.6470010665,"c":22231.6470010665,"v":138952.3283851795,"t":1725703200}
+{"o":22231.6470010665,"h":22329.5865458502,"l":22202.2135143273,"c":22249.0950803922,"v":131756.5514621427,"t":1725706800}
+{"o":22249.0950803922,"h":22387.808291392,"l":22249.0950803922,"c":22319.3072262717,"v":137788.8125269149,"t":1725710400}
+{"o":22319.3072262717,"h":22387.8869520903,"l":22131.1800107345,"c":22268.8584248279,"v":197630.7420090898,"t":1725714000}
+{"o":22268.8584248279,"h":22414.7779254386,"l":22247.2879962147,"c":22404.8519264673,"v":189365.4355058092,"t":1725717600}
+{"o":22404.8519264673,"h":22684.4181006864,"l":22404.8519264673,"c":22574.7799061971,"v":303554.6714394465,"t":1725721200}
+{"o":22574.7799061971,"h":22634.5312469289,"l":22330.0755651592,"c":22343.0411006377,"v":235712.4921376554,"t":1725724800}
+{"o":22343.0411006377,"h":22419.4230883884,"l":22171.5428040533,"c":22220.0156595047,"v":251874.2328000955,"t":1725728400}
+{"o":22220.0156595047,"h":22414.2000417014,"l":22120.848420667,"c":22351.4099932779,"v":239443.1946342151,"t":1725732000}
+{"o":22351.4099932779,"h":22577.0499599612,"l":22336.4911217063,"c":22484.0688358848,"v":179235.1429747448,"t":1725735600}
+{"o":22484.0688358848,"h":22505.182247122,"l":22303.6645054533,"c":22303.6645054533,"v":148698.2624546303,"t":1725739200}
+{"o":22303.6645054533,"h":22403.575856948,"l":22199.0679294225,"c":22232.7151703175,"v":157688.4233727512,"t":1725742800}
+{"o":22232.7151703175,"h":22302.0760168549,"l":22058.4747014991,"c":22211.9672296602,"v":140188.3531458019,"t":1725746400}
+{"o":22211.9672296602,"h":22399.322780558,"l":22150.2994000395,"c":22377.0988919689,"v":120628.9644955001,"t":1725750000}
+{"o":22377.0988919689,"h":22417.2755799281,"l":22232.5813037498,"c":22345.9272953296,"v":145089.4138526942,"t":1725753600}
+{"o":22345.9272953296,"h":22475.9636498934,"l":22337.0748440944,"c":22412.9071379991,"v":135864.6104294959,"t":1725757200}
+{"o":22412.9071379991,"h":22500.5822975016,"l":22405.4644902373,"c":22460.6086971767,"v":140906.4931004322,"t":1725760800}
+{"o":22460.6086971767,"h":22515.8822422946,"l":22394.8312740622,"c":22472.8359447345,"v":114435.3167427023,"t":1725764400}
+{"o":22472.8359447345,"h":22554.5039828914,"l":22436.149537083,"c":22508.3182552216,"v":122300.4297936408,"t":1725768000}
+{"o":22508.3182552216,"h":22510.404647357,"l":22401.2644446878,"c":22401.2644446878,"v":151932.864270508,"t":1725771600}
+{"o":22401.2644446878,"h":22518.7529092447,"l":22400.5915063059,"c":22492.0010523555,"v":97262.8923331086,"t":1725775200}
+{"o":22492.0010523555,"h":22792.6344485956,"l":22481.7749269107,"c":22704.7778957166,"v":185635.1839738369,"t":1725778800}
+{"o":22704.7778957166,"h":22754.6611181658,"l":22632.3323911233,"c":22740.9560742767,"v":205235.9073819515,"t":1725782400}
+{"o":22740.9560742767,"h":22947.0980119373,"l":22716.5253978675,"c":22725.5631919744,"v":229940.4431226352,"t":1725786000}
+{"o":22725.5631919744,"h":22907.0350045696,"l":22715.0216496949,"c":22890.2668720091,"v":152555.0913289481,"t":1725789600}
+{"o":22890.2668720091,"h":22940.9358064162,"l":22779.0381830607,"c":22793.5085881644,"v":145156.6104756593,"t":1725793200}
+{"o":22793.5085881644,"h":22823.8835920215,"l":22538.422457744,"c":22559.2497622819,"v":186226.9689496969,"t":1725796800}
+{"o":22559.2497622819,"h":22615.3426773643,"l":22482.6199606517,"c":22599.6052167549,"v":174214.9205708065,"t":1725800400}
+{"o":22599.6052167549,"h":22627.2282306261,"l":22358.2314040779,"c":22358.2314040779,"v":267760.5385935783,"t":1725804000}
+{"o":22358.2314040779,"h":22423.2147598968,"l":22186.0714741334,"c":22208.1846424543,"v":413552.1178711893,"t":1725807600}
+{"o":22208.1846424543,"h":22488.359721789,"l":22188.2282897068,"c":22382.4595417741,"v":194214.1433530295,"t":1725811200}
+{"o":22382.4595417741,"h":22656.1637618028,"l":22377.7686370784,"c":22645.8383309514,"v":177821.7498382688,"t":1725814800}
+{"o":22645.8383309514,"h":22662.6120438325,"l":22531.0233279834,"c":22565.5533035627,"v":159974.8077660222,"t":1725818400}
+{"o":22565.5533035627,"h":22618.3204472329,"l":22498.1704496063,"c":22548.2641839406,"v":125750.155758226,"t":1725822000}
+{"o":22548.2641839406,"h":22591.1177496463,"l":22487.4421328324,"c":22566.059158388,"v":113718.6362915734,"t":1725825600}
+{"o":22566.059158388,"h":22757.9873601743,"l":22563.5570388548,"c":22633.4197677955,"v":224806.9103791144,"t":1725829200}
+{"o":22633.4197677955,"h":23071.392111732,"l":22558.9866810699,"c":22661.8119533863,"v":458074.4364602726,"t":1725832800}
+{"o":22661.8119533863,"h":22835.9254331803,"l":22636.8772278972,"c":22802.9818207198,"v":186827.9901580557,"t":1725836400}
+{"o":22802.9818207198,"h":22960.7472369874,"l":22634.4702527303,"c":22801.6492536462,"v":237711.8027229914,"t":1725840000}
+{"o":22801.6492536462,"h":22926.9996485276,"l":22645.2935824315,"c":22747.1642672273,"v":240884.363894411,"t":1725843600}
+{"o":22747.1642672273,"h":22769.6027622403,"l":22493.1358615342,"c":22662.3972900702,"v":207363.4054712994,"t":1725847200}
+{"o":22662.3972900702,"h":22666.6822740723,"l":22417.5023539301,"c":22536.1992648447,"v":186432.2339621086,"t":1725850800}
+{"o":22536.1992648447,"h":22571.5095398589,"l":22412.05042123,"c":22476.807194173,"v":144779.4335337697,"t":1725854400}
+{"o":22476.807194173,"h":22518.5009221868,"l":22343.9130366546,"c":22394.6625902765,"v":147492.2165703296,"t":1725858000}
+{"o":22394.6625902765,"h":22559.2216660828,"l":22371.5545152048,"c":22539.5518172317,"v":192948.7364379416,"t":1725861600}
+{"o":22539.5518172317,"h":22669.9838472359,"l":22463.3769362391,"c":22661.1611809655,"v":155304.469691406,"t":1725865200}
+{"o":22661.1611809655,"h":22817.1891266267,"l":22638.6220996145,"c":22765.2654767468,"v":220094.9876828039,"t":1725868800}
+{"o":22765.2654767468,"h":22951.7455024796,"l":22659.8714043547,"c":22689.9647879596,"v":217559.3321110111,"t":1725872400}
+{"o":22689.9647879596,"h":22845.6747274286,"l":22640.8494061102,"c":22753.8153360621,"v":160050.6662580176,"t":1725876000}
+{"o":22753.8153360621,"h":22774.5451317556,"l":22637.3930224716,"c":22677.1369742174,"v":141374.1276354945,"t":1725879600}
+{"o":22677.1369742174,"h":22691.9628078996,"l":22520.0926103678,"c":22655.0011939131,"v":218634.2252763072,"t":1725883200}
+{"o":22655.0011939131,"h":22817.3340193341,"l":22549.2241687392,"c":22735.4780949192,"v":305371.1500797975,"t":1725886800}
+{"o":22735.4780949192,"h":22802.081523999,"l":22252.2068447873,"c":22288.8740697695,"v":393420.4133109785,"t":1725890400}
+{"o":22288.8740697695,"h":22542.7368410359,"l":22251.6958411844,"c":22497.0729850576,"v":302793.2921680178,"t":1725894000}
+{"o":22497.0729850576,"h":23444.2480988233,"l":22474.1821808191,"c":23247.465448338,"v":597800.1766407893,"t":1725897600}
+{"o":23247.465448338,"h":23458.0526147495,"l":23213.8335758428,"c":23283.6182387545,"v":418424.8881588798,"t":1725901200}
+{"o":23283.6182387545,"h":23389.0900068251,"l":23175.8724315287,"c":23343.9115968919,"v":325733.2226680632,"t":1725904800}
+{"o":23343.9115968919,"h":23688.6042523585,"l":23313.6897911335,"c":23657.0123859989,"v":302585.4968113154,"t":1725908400}
+{"o":23657.0123859989,"h":23708.9648582295,"l":23436.1364200958,"c":23604.3098312444,"v":238238.8899630564,"t":1725912000}
+{"o":23604.3098312444,"h":24016.597212042,"l":23564.9699743911,"c":23679.6653370199,"v":450851.0750149552,"t":1725915600}
+{"o":23679.6653370199,"h":23776.1484061985,"l":23473.4959252263,"c":23556.4174905151,"v":264428.5748337018,"t":1725919200}
+{"o":23556.4174905151,"h":23699.4814608303,"l":23476.8778449359,"c":23666.9227475035,"v":203292.7272472529,"t":1725922800}
+{"o":23666.9227475035,"h":23694.3981947872,"l":23384.8341732433,"c":23485.2129991521,"v":228050.8271902757,"t":1725926400}
+{"o":23485.2129991521,"h":23513.9610164344,"l":23297.4565418607,"c":23360.2267531852,"v":170648.3816425484,"t":1725930000}
+{"o":23360.2267531852,"h":23407.0441367905,"l":23271.9990676882,"c":23378.0215446936,"v":142503.3633821438,"t":1725933600}
+{"o":23378.0215446936,"h":23395.2665372963,"l":23268.0275892286,"c":23289.6314569225,"v":164505.4714066435,"t":1725937200}
+{"o":23289.6314569225,"h":23394.2634645146,"l":23222.7231535839,"c":23294.924529541,"v":139165.1587189773,"t":1725940800}
+{"o":23294.924529541,"h":23582.457152537,"l":23280.8000994735,"c":23582.457152537,"v":137031.1351079172,"t":1725944400}
+{"o":23582.457152537,"h":23582.457152537,"l":23435.7798471976,"c":23465.1625337417,"v":130590.4792469997,"t":1725948000}
+{"o":23465.1625337417,"h":23704.4210613991,"l":23429.1778286242,"c":23653.4952957059,"v":211931.4582776662,"t":1725951600}
+{"o":23653.4952957059,"h":23742.4955362676,"l":23551.4182550218,"c":23594.7753508512,"v":188871.3057701277,"t":1725955200}
+{"o":23594.7753508512,"h":23656.7879307719,"l":23520.4910689254,"c":23571.5516372398,"v":140905.4297334446,"t":1725958800}
+{"o":23571.5516372398,"h":23682.4818740029,"l":23488.4435704976,"c":23642.3137574624,"v":158212.887044141,"t":1725962400}
+{"o":23642.3137574624,"h":23721.5199407994,"l":23583.7019018837,"c":23694.6113274594,"v":143989.5409905726,"t":1725966000}
+{"o":23694.6113274594,"h":23755.4446330682,"l":23535.1808546983,"c":23551.1856277152,"v":161867.2566240852,"t":1725969600}
+{"o":23551.1856277152,"h":23569.9043959982,"l":23366.9090788386,"c":23488.0815110219,"v":262307.9623229972,"t":1725973200}
+{"o":23488.0815110219,"h":23831.4984639317,"l":23429.4822857802,"c":23678.1777119763,"v":416014.9123261567,"t":1725976800}
+{"o":23678.1777119763,"h":23890.8816464004,"l":23509.1430312024,"c":23511.5351799723,"v":335025.6301627868,"t":1725980400}
+{"o":23511.5351799723,"h":23635.381193165,"l":23439.3072569956,"c":23560.0955196389,"v":272478.8081728939,"t":1725984000}
+{"o":23560.0955196389,"h":23989.5774220767,"l":23543.2525106723,"c":23792.2387969512,"v":290920.1887632928,"t":1725987600}
+{"o":23792.2387969512,"h":24176.0061764267,"l":23792.2387969512,"c":23972.8276219143,"v":452325.159942274,"t":1725991200}
+{"o":23972.8276219143,"h":24006.670620237,"l":23798.5862690802,"c":23946.5012898748,"v":300495.3610257755,"t":1725994800}
+{"o":23946.5012898748,"h":24113.3228633543,"l":23779.9244656527,"c":23779.9244656527,"v":226899.0797622633,"t":1725998400}
+{"o":23779.9244656527,"h":23845.7693005449,"l":23687.5685378441,"c":23725.3922479284,"v":212761.2550429197,"t":1726002000}
+{"o":23725.3922479284,"h":23850.388184467,"l":23682.4489193281,"c":23828.0790986318,"v":183203.9706351627,"t":1726005600}
+{"o":23828.0790986318,"h":23850.0505260416,"l":23722.6957138126,"c":23764.8905253884,"v":127371.6546466446,"t":1726009200}
+{"o":23764.8905253884,"h":23813.9664588997,"l":23679.3383080437,"c":23752.8907937621,"v":168429.4148273269,"t":1726012800}
+{"o":23752.8907937621,"h":23763.7705291812,"l":23358.4008970548,"c":23380.3990799451,"v":350636.9981925945,"t":1726016400}
+{"o":23380.3990799451,"h":23557.3446756955,"l":23368.3691138535,"c":23477.9152965306,"v":230395.3373639913,"t":1726020000}
+{"o":23477.9152965306,"h":23496.6406713854,"l":23361.9649947168,"c":23409.8437838932,"v":183862.0234499697,"t":1726023600}
+{"o":23409.8437838932,"h":23409.8437838932,"l":23054.677879056,"c":23173.8249694172,"v":253433.7510678228,"t":1726027200}
+{"o":23173.8249694172,"h":23181.4532291609,"l":22976.3727303139,"c":23015.2226160067,"v":198616.730863292,"t":1726030800}
+{"o":23015.2226160067,"h":23174.2377642533,"l":22968.9431413915,"c":23066.7760095341,"v":200653.4967744415,"t":1726034400}
+{"o":23066.7760095341,"h":23225.1547122335,"l":23049.4286975714,"c":23203.5996790564,"v":222606.6338980932,"t":1726038000}
+{"o":23203.5996790564,"h":23205.425381216,"l":22940.8086817158,"c":23008.4716127312,"v":232699.851057678,"t":1726041600}
+{"o":23008.4716127312,"h":23087.8611152986,"l":22978.3302620695,"c":23044.0166418975,"v":176371.2395895969,"t":1726045200}
+{"o":23044.0166418975,"h":23044.5339624147,"l":22643.6695818417,"c":22947.6147486404,"v":212215.8923052072,"t":1726048800}
+{"o":22947.6147486404,"h":23164.7196732149,"l":22947.6147486404,"c":23109.9950193337,"v":198168.1580729503,"t":1726052400}
+{"o":23109.9950193337,"h":23245.1335095549,"l":22906.361829545,"c":23129.6039889561,"v":437343.3913382379,"t":1726056000}
+{"o":23129.6039889561,"h":23362.6352731424,"l":22650.6386814532,"c":22712.4314479684,"v":469500.683231767,"t":1726059600}
+{"o":22712.4314479684,"h":22792.6477912957,"l":22463.3598812831,"c":22716.8487566088,"v":418482.1629191647,"t":1726063200}
+{"o":22716.8487566088,"h":23191.5216508944,"l":22619.3682262817,"c":22980.9453384432,"v":420611.3106857092,"t":1726066800}
+{"o":22980.9453384432,"h":23211.5431260565,"l":22966.5977465071,"c":23130.3241647427,"v":369151.894232168,"t":1726070400}
+{"o":23130.3241647427,"h":23387.1296711355,"l":23116.2750108042,"c":23318.2224088693,"v":370802.8983885383,"t":1726074000}
+{"o":23318.2224088693,"h":23405.2996670685,"l":23035.7958113499,"c":23177.4054604085,"v":348959.0978488189,"t":1726077600}
+{"o":23177.4054604085,"h":23294.6897331014,"l":23072.1444220122,"c":23258.1455806756,"v":259495.1670045564,"t":1726081200}
+{"o":23258.1455806756,"h":23327.3423858146,"l":23191.0623834872,"c":23236.9186945699,"v":178478.2374739196,"t":1726084800}
+{"o":23236.9186945699,"h":23291.6666827464,"l":23132.2554847735,"c":23195.7182501223,"v":195155.8767896203,"t":1726088400}
+{"o":23195.7182501223,"h":23236.3142669324,"l":23156.4583959604,"c":23224.3747149545,"v":142207.5669397383,"t":1726092000}
+{"o":23224.3747149545,"h":23279.9541697009,"l":23172.7401878248,"c":23208.1145507399,"v":136235.57556541,"t":1726095600}
+{"o":23208.1145507399,"h":23528.033743034,"l":23196.7106225696,"c":23413.0652745062,"v":279132.8217027213,"t":1726099200}
+{"o":23413.0652745062,"h":23635.1411502537,"l":23413.0652745062,"c":23620.2438760158,"v":199534.191630509,"t":1726102800}
+{"o":23620.2438760158,"h":23838.4270919174,"l":23602.4664697109,"c":23732.3632831,"v":290602.9410845812,"t":1726106400}
+{"o":23732.3632831,"h":23835.031378525,"l":23670.7147472593,"c":23772.2906830141,"v":218257.6450491501,"t":1726110000}
+{"o":23772.2906830141,"h":23877.3409717607,"l":23670.606997724,"c":23700.5985434414,"v":172942.0614684772,"t":1726113600}
+{"o":23700.5985434414,"h":23747.4617068566,"l":23568.6198695492,"c":23645.81936523,"v":188145.7738826401,"t":1726117200}
+{"o":23645.81936523,"h":23904.63823288,"l":23537.8641683148,"c":23585.1191266709,"v":140877.2275762291,"t":1726120800}
+{"o":23585.1191266709,"h":23698.1334563185,"l":23559.0474173919,"c":23646.470438661,"v":190729.8539249298,"t":1726124400}
+{"o":23646.470438661,"h":23727.2825221314,"l":23615.0322654311,"c":23645.7828550101,"v":199870.5235510459,"t":1726128000}
+{"o":23645.7828550101,"h":23666.9724014412,"l":23548.3079219923,"c":23556.1555523295,"v":149555.9811559028,"t":1726131600}
+{"o":23556.1555523295,"h":23625.7565314889,"l":23519.3536137384,"c":23538.0325391686,"v":155475.9989465339,"t":1726135200}
+{"o":23538.0325391686,"h":23665.1701447176,"l":23521.5433035115,"c":23615.6957806611,"v":183626.5663226683,"t":1726138800}
+{"o":23615.6957806611,"h":23691.4870874629,"l":23490.3387640755,"c":23505.7664475018,"v":217428.3968575495,"t":1726142400}
+{"o":23505.7664475018,"h":23670.5729928172,"l":23467.1899957023,"c":23565.0614229929,"v":244075.9338869908,"t":1726146000}
+{"o":23565.0614229929,"h":23973.7133954152,"l":23529.1907552729,"c":23538.5276507537,"v":332624.2322912511,"t":1726149600}
+{"o":23538.5276507537,"h":23743.9998701743,"l":23375.7870443633,"c":23395.2027532024,"v":334927.3191461908,"t":1726153200}
+{"o":23395.2027532024,"h":23626.5935911496,"l":23386.9146608244,"c":23606.6821861629,"v":263569.7573722643,"t":1726156800}
+{"o":23606.6821861629,"h":23740.0757191938,"l":23557.6775103549,"c":23714.0108470287,"v":263495.039782047,"t":1726160400}
+{"o":23714.0108470287,"h":23781.2301368102,"l":23594.3693543458,"c":23680.9700582555,"v":231969.3794504216,"t":1726164000}
+{"o":23680.9700582555,"h":23789.0721557457,"l":23657.4123736633,"c":23774.8301041369,"v":215255.3059054115,"t":1726167600}
+{"o":23774.8301041369,"h":23869.8960648593,"l":23668.3829261294,"c":23799.033860841,"v":341141.1693413353,"t":1726171200}
+{"o":23799.033860841,"h":23903.2808131772,"l":23695.0703138743,"c":23746.2153966602,"v":233512.8173453693,"t":1726174800}
+{"o":23746.2153966602,"h":24006.8467751891,"l":23738.4707053873,"c":23896.4165834489,"v":181752.5441599523,"t":1726178400}
+{"o":23896.4165834489,"h":23911.2769684617,"l":23812.0776540984,"c":23835.0785267126,"v":271277.4963686602,"t":1726182000}
+{"o":23835.0785267126,"h":23867.2190537564,"l":23726.9755774827,"c":23748.3651013877,"v":205942.5265550921,"t":1726185600}
+{"o":23748.3651013877,"h":23764.527771203,"l":23542.6311709305,"c":23626.967486584,"v":172261.0238767859,"t":1726189200}
+{"o":23626.967486584,"h":23657.0385195922,"l":23543.9098424879,"c":23603.8965510529,"v":305031.6070637134,"t":1726192800}
+{"o":23603.8965510529,"h":23648.1163382361,"l":23542.1723933335,"c":23551.6205830427,"v":216988.1385362249,"t":1726196400}
+{"o":23551.6205830427,"h":23618.2776391689,"l":23502.8086411361,"c":23531.883674704,"v":135614.1314733503,"t":1726200000}
+{"o":23531.883674704,"h":23628.6176868519,"l":23526.8398828825,"c":23609.3406054563,"v":121364.8982238639,"t":1726203600}
+{"o":23609.3406054563,"h":23609.9647400644,"l":23440.8841012574,"c":23440.8841012574,"v":108662.4907696084,"t":1726207200}
+{"o":23440.8841012574,"h":23589.1511800206,"l":23434.1618427237,"c":23576.8515789513,"v":166688.6325360663,"t":1726210800}
+{"o":23576.8515789513,"h":23597.7184536505,"l":23446.7438157161,"c":23457.6753669647,"v":134731.6784194162,"t":1726214400}
+{"o":23457.6753669647,"h":23549.6586796253,"l":23411.6268874951,"c":23416.185741849,"v":117495.2072185087,"t":1726218000}
+{"o":23416.185741849,"h":23540.5442545517,"l":23335.0574015171,"c":23502.6789637254,"v":186158.8024173953,"t":1726221600}
+{"o":23502.6789637254,"h":23505.7909690476,"l":23219.598848149,"c":23229.5021062984,"v":238407.4290762743,"t":1726225200}
+{"o":23229.5021062984,"h":23276.8800233641,"l":23069.7562870765,"c":23211.2021118904,"v":306002.3815916363,"t":1726228800}
+{"o":23211.2021118904,"h":23273.807500279,"l":23101.0126371571,"c":23245.5585703766,"v":253606.9941584246,"t":1726232400}
+{"o":23245.5585703766,"h":23458.9065080859,"l":23135.0888379612,"c":23455.2883224765,"v":317845.0742200256,"t":1726236000}
+{"o":23455.2883224765,"h":24063.6894461298,"l":23434.5784936273,"c":23940.1545736399,"v":497271.2868932154,"t":1726239600}
+{"o":23940.1545736399,"h":24162.6888653727,"l":23826.8174246486,"c":23913.1671195297,"v":412954.3567465808,"t":1726243200}
+{"o":23913.1671195297,"h":24135.0752786239,"l":23905.9514291361,"c":24041.0201149692,"v":431680.7859865758,"t":1726246800}
+{"o":24041.0201149692,"h":24222.7680884242,"l":23968.9813847739,"c":24140.6066916275,"v":363961.6510879403,"t":1726250400}
+{"o":24140.6066916275,"h":24234.9534233895,"l":24106.6035132198,"c":24197.465896067,"v":249605.4223254656,"t":1726254000}
+{"o":24197.465896067,"h":24340.3177310732,"l":24178.1068080476,"c":24226.8969837918,"v":238742.1986372287,"t":1726257600}
+{"o":24226.8969837918,"h":24480.4873641627,"l":24108.2482900067,"c":24342.9269043198,"v":289445.4708698008,"t":1726261200}
+{"o":24342.9269043198,"h":24516.6333739991,"l":24342.9269043198,"c":24432.7463114445,"v":219574.6004400766,"t":1726264800}
+{"o":24432.7463114445,"h":24449.3899382271,"l":24257.0496198272,"c":24371.4250204137,"v":159863.1418179718,"t":1726268400}
+{"o":24371.4250204137,"h":24434.8018975379,"l":24279.1921447249,"c":24292.3178831616,"v":167058.9142810543,"t":1726272000}
+{"o":24292.3178831616,"h":24471.9998319827,"l":24285.7322990291,"c":24403.8521674219,"v":167756.0247486947,"t":1726275600}
+{"o":24403.8521674219,"h":24478.1700976964,"l":24346.7835693335,"c":24352.7593590507,"v":153504.2777177598,"t":1726279200}
+{"o":24352.7593590507,"h":24650.8599124112,"l":24349.6137433308,"c":24445.0101248743,"v":258734.6243218334,"t":1726282800}
+{"o":24445.0101248743,"h":24465.4674583922,"l":24373.0055228012,"c":24374.7647489121,"v":198826.8153864821,"t":1726286400}
+{"o":24374.7647489121,"h":24420.1347423097,"l":24182.3108681302,"c":24194.7725709773,"v":126791.1123483359,"t":1726290000}
+{"o":24194.7725709773,"h":24241.5333961455,"l":24096.6671310577,"c":24176.0060939557,"v":210204.687566551,"t":1726293600}
+{"o":24176.0060939557,"h":24188.7512989923,"l":24085.7331724173,"c":24098.8861330193,"v":156725.4208668536,"t":1726297200}
+{"o":24098.8861330193,"h":24119.060023365,"l":23952.1134399107,"c":24014.771763266,"v":157860.105580588,"t":1726300800}
+{"o":24014.771763266,"h":24102.424300851,"l":23990.4200015693,"c":24102.2360835437,"v":193650.3655466883,"t":1726304400}
+{"o":24102.2360835437,"h":24102.2360835437,"l":23983.0739048893,"c":24034.1216816254,"v":126873.159541982,"t":1726308000}
+{"o":24034.1216816254,"h":24035.3666605223,"l":23918.9694600408,"c":23985.2374891282,"v":154917.2888450786,"t":1726311600}
+{"o":23985.2374891282,"h":24073.5704252339,"l":23937.422988225,"c":24025.2717550518,"v":156860.8645062686,"t":1726315200}
+{"o":24025.2717550518,"h":24057.3627707165,"l":23948.8442131129,"c":24044.1920735377,"v":133745.8841003228,"t":1726318800}
+{"o":24044.1920735377,"h":24212.783479764,"l":23990.2398480699,"c":24166.3300238364,"v":205354.3332920098,"t":1726322400}
+{"o":24166.3300238364,"h":24175.5607025915,"l":24024.9475758229,"c":24076.9293375186,"v":138816.3714849187,"t":1726326000}
+{"o":24076.9293375186,"h":24167.9570417076,"l":24047.573522521,"c":24084.5802122576,"v":158433.7502446096,"t":1726329600}
+{"o":24084.5802122576,"h":24084.5802122576,"l":23987.2644889264,"c":24002.1043115985,"v":135780.8304739521,"t":1726333200}
+{"o":24002.1043115985,"h":24027.0883812332,"l":23777.3021493072,"c":24000.005803976,"v":281069.8845752418,"t":1726336800}
+{"o":24000.005803976,"h":24002.7173003632,"l":23919.4504095528,"c":23933.1328868557,"v":157849.9677602375,"t":1726340400}
+{"o":23933.1328868557,"h":24059.4947903023,"l":23932.7682731052,"c":24009.5191927588,"v":140244.2159986218,"t":1726344000}
+{"o":24009.5191927588,"h":24062.0880307146,"l":23985.405710304,"c":24008.5625623401,"v":123887.6939127582,"t":1726347600}
+{"o":24008.5625623401,"h":24070.2590147302,"l":23970.1977030811,"c":24037.2770917193,"v":118570.4267101809,"t":1726351200}
+{"o":24037.2770917193,"h":24071.6204304999,"l":24003.3684889838,"c":24040.6164024527,"v":91117.0877350486,"t":1726354800}
+{"o":24040.6164024527,"h":24143.9372325036,"l":24015.890593205,"c":24096.7185671937,"v":120429.7383535318,"t":1726358400}
+{"o":24096.7185671937,"h":24166.6960976372,"l":24050.8851862183,"c":24156.1817990973,"v":114895.25992305,"t":1726362000}
+{"o":24156.1817990973,"h":24174.9193071325,"l":24077.0026292645,"c":24138.1183676533,"v":106082.2899555712,"t":1726365600}
+{"o":24138.1183676533,"h":24157.4102946515,"l":24082.1327221208,"c":24084.622255781,"v":179818.6978585089,"t":1726369200}
+{"o":24084.622255781,"h":24112.5262656273,"l":23995.1944197289,"c":24009.7826229282,"v":177886.8360099096,"t":1726372800}
+{"o":24009.7826229282,"h":24068.4663857737,"l":23973.952271695,"c":24026.8415391459,"v":119520.3512123508,"t":1726376400}
+{"o":24026.8415391459,"h":24090.9940071024,"l":24025.8319701761,"c":24086.1479239664,"v":115085.7144038277,"t":1726380000}
+{"o":24086.1479239664,"h":24086.7222628912,"l":23994.5525100735,"c":24035.0824724387,"v":129028.8347209313,"t":1726383600}
+{"o":24035.0824724387,"h":24039.9233198801,"l":23938.1576949758,"c":23966.3339103212,"v":120380.1654577664,"t":1726387200}
+{"o":23966.3339103212,"h":23983.1847440763,"l":23893.6813239349,"c":23913.5707301711,"v":107395.5927527637,"t":1726390800}
+{"o":23913.5707301711,"h":23930.4772995433,"l":23812.754465232,"c":23830.3898928913,"v":127552.0661264978,"t":1726394400}
+{"o":23830.3898928913,"h":23830.3898928913,"l":23692.5676643223,"c":23768.0483421162,"v":129296.5078984824,"t":1726398000}
+{"o":23768.0483421162,"h":23822.5113659955,"l":23674.9904847449,"c":23821.3609714349,"v":139812.4945283573,"t":1726401600}
+{"o":23821.3609714349,"h":23905.8527614131,"l":23750.3228637087,"c":23792.7583642909,"v":185078.7544837756,"t":1726405200}
+{"o":23792.7583642909,"h":23831.8421382188,"l":23595.5338166682,"c":23793.4581751595,"v":201543.9039750882,"t":1726408800}
+{"o":23793.4581751595,"h":23829.8346011925,"l":23714.5050425789,"c":23785.3183761785,"v":181680.0890867099,"t":1726412400}
+{"o":23785.3183761785,"h":23804.3014143704,"l":23439.0916070552,"c":23458.0012387173,"v":194749.6460990772,"t":1726416000}
+{"o":23458.0012387173,"h":23512.9672785223,"l":23295.7670446489,"c":23380.9044119541,"v":245861.3701418894,"t":1726419600}
+{"o":23380.9044119541,"h":23554.1867818563,"l":23352.5704899611,"c":23428.6521522589,"v":238923.0353319829,"t":1726423200}
+{"o":23428.6521522589,"h":23516.9147942209,"l":23380.7935906478,"c":23385.641210273,"v":159267.2445005095,"t":1726426800}
+{"o":23385.641210273,"h":23398.4970460753,"l":23272.7677207133,"c":23333.3937441519,"v":173305.9597272024,"t":1726430400}
+{"o":23333.3937441519,"h":23334.8389135665,"l":22886.4644619966,"c":23149.3828252342,"v":235851.7220119238,"t":1726434000}
+{"o":23149.3828252342,"h":23155.4234353968,"l":22990.099154839,"c":23110.373522596,"v":263279.4607485381,"t":1726437600}
+{"o":23110.373522596,"h":23188.6857707987,"l":22853.3617184753,"c":23022.5700268097,"v":358380.4886476855,"t":1726441200}
+{"o":23022.5700268097,"h":23097.6986843116,"l":22933.7441468262,"c":22974.0036208702,"v":250328.2300135151,"t":1726444800}
+{"o":22974.0036208702,"h":22974.0036208702,"l":22739.0749126152,"c":22809.8930206153,"v":263242.5573614484,"t":1726448400}
+{"o":22809.8930206153,"h":22865.9507330898,"l":22648.0674767444,"c":22717.0118058646,"v":246638.9255781804,"t":1726452000}
+{"o":22717.0118058646,"h":22902.330258136,"l":22702.1578564619,"c":22892.4732748128,"v":173870.374296064,"t":1726455600}
+{"o":22892.4732748128,"h":22956.6555621324,"l":22873.0034096532,"c":22891.7241122227,"v":167028.2434551456,"t":1726459200}
+{"o":22891.7241122227,"h":23016.4028471854,"l":22881.4704184532,"c":23004.5256428406,"v":120692.9498848935,"t":1726462800}
+{"o":23004.5256428406,"h":23046.0118465596,"l":22848.8987268526,"c":22883.5143953415,"v":164128.1711495065,"t":1726466400}
+{"o":22883.5143953415,"h":23020.5901001479,"l":22863.4518751929,"c":22993.9434189732,"v":160828.2365007734,"t":1726470000}
+{"o":22993.9434189732,"h":23195.6558265261,"l":22968.12295836,"c":23081.3929888806,"v":210503.340531968,"t":1726473600}
+{"o":23081.3929888806,"h":23180.9119132497,"l":22925.1252803593,"c":22926.6884896574,"v":193292.6003813595,"t":1726477200}
+{"o":22926.6884896574,"h":23177.8452633141,"l":22893.044763657,"c":23127.4544533906,"v":206455.1446307283,"t":1726480800}
+{"o":23127.4544533906,"h":23166.2360242707,"l":23076.343400064,"c":23105.7097324634,"v":153202.5868734833,"t":1726484400}
+{"o":23105.7097324634,"h":23182.2743508335,"l":23035.3519631898,"c":23069.3416876943,"v":199565.8349054621,"t":1726488000}
+{"o":23069.3416876943,"h":23167.405431845,"l":22975.1606429611,"c":23151.7008533652,"v":261177.7853359559,"t":1726491600}
+{"o":23151.7008533652,"h":23188.3992265682,"l":22770.9774305848,"c":22846.8418041108,"v":342762.04087725,"t":1726495200}
+{"o":22846.8418041108,"h":23119.0344046683,"l":22786.1631206106,"c":23030.1795548096,"v":272257.7096796842,"t":1726498800}
+{"o":23030.1795548096,"h":23074.884211377,"l":22854.371751743,"c":22855.6481287272,"v":226695.5116590723,"t":1726502400}
+{"o":22855.6481287272,"h":23086.7332027843,"l":22588.8010408219,"c":23034.2230997856,"v":398777.359540655,"t":1726506000}
+{"o":23034.2230997856,"h":23050.2907083694,"l":22773.1518730085,"c":22868.1126758581,"v":213642.3776397597,"t":1726509600}
+{"o":22868.1126758581,"h":23007.3074224486,"l":22813.3238068351,"c":22970.571844268,"v":197558.0281360758,"t":1726513200}
+{"o":22970.571844268,"h":23052.8484562935,"l":22792.215052584,"c":22792.215052584,"v":189648.1790076921,"t":1726516800}
+{"o":22792.215052584,"h":23034.2441333291,"l":22767.889890083,"c":23034.2441333291,"v":181240.0605444126,"t":1726520400}
+{"o":23034.2441333291,"h":23038.7628365852,"l":22852.9190430266,"c":22889.03087583,"v":130640.0107419986,"t":1726524000}
+{"o":22889.03087583,"h":23122.3131241723,"l":22889.03087583,"c":23040.7565240228,"v":143205.1496871476,"t":1726527600}
+{"o":23040.7565240228,"h":23121.182804448,"l":22899.6725037049,"c":22907.6455844604,"v":171874.2407408855,"t":1726531200}
+{"o":22907.6455844604,"h":22987.7281842426,"l":22835.4403238904,"c":22870.0440238817,"v":176024.2505118261,"t":1726534800}
+{"o":22870.0440238817,"h":23040.030856033,"l":22811.8284028097,"c":22918.4723982604,"v":211914.508280452,"t":1726538400}
+{"o":22918.4723982604,"h":23031.167080157,"l":22902.2080734873,"c":22976.2572302876,"v":136529.0188325139,"t":1726542000}
+{"o":22976.2572302876,"h":23039.7611729789,"l":22905.2192339692,"c":23006.6913144893,"v":117626.9156377493,"t":1726545600}
+{"o":23006.6913144893,"h":23277.0622437761,"l":23003.4811437107,"c":23228.3519169767,"v":168165.3408579489,"t":1726549200}
+{"o":23228.3519169767,"h":23248.4801626036,"l":23120.8394684413,"c":23128.6258728197,"v":170387.1225181049,"t":1726552800}
+{"o":23128.6258728197,"h":23203.4329799661,"l":23106.4842560212,"c":23171.8071963311,"v":178300.1584873454,"t":1726556400}
+{"o":23171.8071963311,"h":23271.0933160554,"l":23171.8071963311,"c":23208.3969973627,"v":148708.7373733557,"t":1726560000}
+{"o":23208.3969973627,"h":23268.8823620395,"l":23082.7414337557,"c":23218.7604899999,"v":172136.5607817299,"t":1726563600}
+{"o":23218.7604899999,"h":23363.8581277238,"l":23175.1919285189,"c":23258.8083005916,"v":194385.8190794266,"t":1726567200}
+{"o":23258.8083005916,"h":23323.6493292221,"l":23097.3591176341,"c":23109.0164302048,"v":182562.1202249324,"t":1726570800}
+{"o":23109.0164302048,"h":23215.3909918991,"l":23036.3099089933,"c":23193.784232445,"v":200104.7534031752,"t":1726574400}
+{"o":23193.784232445,"h":23248.4296286687,"l":22945.3237467652,"c":22986.3828063415,"v":259591.0241771087,"t":1726578000}
+{"o":22986.3828063415,"h":23634.4488476625,"l":22953.7647405183,"c":23394.7233116388,"v":533496.8475926628,"t":1726581600}
+{"o":23394.7233116388,"h":23870.6275576738,"l":23385.8849649831,"c":23593.8430562666,"v":403459.2337985967,"t":1726585200}
+{"o":23593.8430562666,"h":23645.1025396333,"l":23143.419070964,"c":23200.3011151775,"v":396492.5567521174,"t":1726588800}
+{"o":23200.3011151775,"h":23425.8555971961,"l":23161.8644480882,"c":23333.5452594943,"v":274097.504193137,"t":1726592400}
+{"o":23333.5452594943,"h":23388.2151699448,"l":23132.1859749799,"c":23217.0572095089,"v":220867.0654095718,"t":1726596000}
+{"o":23217.0572095089,"h":23273.19543561,"l":22967.8907587219,"c":23164.5396589305,"v":262626.5499834783,"t":1726599600}
+{"o":23164.5396589305,"h":23245.2496488676,"l":23091.3273711345,"c":23124.3814496006,"v":235274.754596961,"t":1726603200}
+{"o":23124.3814496006,"h":23258.6893793278,"l":23122.3148109521,"c":23221.6950978018,"v":176031.7632991266,"t":1726606800}
+{"o":23221.6950978018,"h":23221.6950978018,"l":23074.5648782769,"c":23081.0447822993,"v":172363.1512523709,"t":1726610400}
+{"o":23081.0447822993,"h":23081.0447822993,"l":22987.032010411,"c":23051.9520585767,"v":153981.0640129454,"t":1726614000}
+{"o":23051.9520585767,"h":23065.8613494333,"l":22821.763062795,"c":23008.5605342523,"v":199114.3924569913,"t":1726617600}
+{"o":23008.5605342523,"h":23063.1691770551,"l":22899.3098987044,"c":22941.8224434949,"v":182273.8558090432,"t":1726621200}
+{"o":22941.8224434949,"h":23077.7165072616,"l":22916.4866624533,"c":23077.7165072616,"v":156953.7797863383,"t":1726624800}
+{"o":23077.7165072616,"h":23158.5121872648,"l":23066.2062554348,"c":23073.4236123272,"v":198515.4870375804,"t":1726628400}
+{"o":23073.4236123272,"h":23102.0935439201,"l":22886.617706986,"c":22973.4695267787,"v":188683.45898218,"t":1726632000}
+{"o":22973.4695267787,"h":22985.8219026319,"l":22888.2400898039,"c":22955.4736359349,"v":132508.1143815232,"t":1726635600}
+{"o":22955.4736359349,"h":23021.2987334787,"l":22778.6089349445,"c":23001.2758882592,"v":432249.5560864453,"t":1726639200}
+{"o":23001.2758882592,"h":23048.6359677449,"l":22979.5357044924,"c":23013.0544381226,"v":219916.6379055518,"t":1726642800}
+{"o":23013.0544381226,"h":23013.6981871848,"l":22884.8772045225,"c":22909.193334837,"v":162009.8183089346,"t":1726646400}
+{"o":22909.193334837,"h":22923.142424296,"l":22639.9645489017,"c":22640.5202330661,"v":215417.1549786046,"t":1726650000}
+{"o":22640.5202330661,"h":22705.1056198454,"l":22441.6112087248,"c":22676.8342610035,"v":245898.0244750025,"t":1726653600}
+{"o":22676.8342610035,"h":22758.7224827404,"l":22622.97792159,"c":22676.3583791689,"v":156527.1711323459,"t":1726657200}
+{"o":22676.3583791689,"h":22788.0065693542,"l":22565.4034614771,"c":22768.1326230016,"v":169218.1328662102,"t":1726660800}
+{"o":22768.1326230016,"h":22837.5533840259,"l":22466.4809757803,"c":22547.8128182589,"v":232157.5485407336,"t":1726664400}
+{"o":22547.8128182589,"h":22589.7692053217,"l":22390.3037979056,"c":22423.7921463042,"v":256174.856608539,"t":1726668000}
+{"o":22423.7921463042,"h":22515.1996257692,"l":22269.7781447784,"c":22372.4546937341,"v":295017.3605263049,"t":1726671600}
+{"o":22372.4546937341,"h":22606.7918405548,"l":22294.9788863803,"c":22574.794618097,"v":251788.6877377928,"t":1726675200}
+{"o":22574.794618097,"h":22735.4321656177,"l":22403.0009845046,"c":22643.6588017247,"v":247171.4682963306,"t":1726678800}
+{"o":22643.6588017247,"h":23315.5049930445,"l":22597.8169510734,"c":23021.1797831596,"v":993510.9764993534,"t":1726682400}
+{"o":23021.1797831596,"h":23021.1797831596,"l":22601.3178693023,"c":22678.6149942519,"v":535892.0569924222,"t":1726686000}
+{"o":22678.6149942519,"h":22937.791820468,"l":22515.0369855875,"c":22919.2369164113,"v":256481.159444409,"t":1726689600}
+{"o":22919.2369164113,"h":23074.9390986699,"l":22860.1856873681,"c":22989.1565443669,"v":232783.7605334833,"t":1726693200}
+{"o":22989.1565443669,"h":23078.0678839492,"l":22912.7953787111,"c":23027.9406439338,"v":201442.2670821541,"t":1726696800}
+{"o":23027.9406439338,"h":23557.0950746261,"l":23027.9406439338,"c":23533.1448854522,"v":345527.1565681928,"t":1726700400}
+{"o":23533.1448854522,"h":23913.481933578,"l":23528.1004207008,"c":23783.9889797254,"v":548462.5987034597,"t":1726704000}
+{"o":23783.9889797254,"h":23845.0417985775,"l":23611.8750422184,"c":23742.4048732636,"v":323216.0302961641,"t":1726707600}
+{"o":23742.4048732636,"h":24064.2731798845,"l":23662.0813596669,"c":24036.4621562261,"v":278775.09025552,"t":1726711200}
+{"o":24036.4621562261,"h":24298.1499519195,"l":24036.1899387075,"c":24190.0482577168,"v":311620.2038055358,"t":1726714800}
+{"o":24190.0482577168,"h":24380.4030850156,"l":24140.590446449,"c":24342.3860046733,"v":239445.4341559461,"t":1726718400}
+{"o":24342.3860046733,"h":24405.3681573583,"l":24221.4569450242,"c":24248.7485373632,"v":232125.0225249619,"t":1726722000}
+{"o":24248.7485373632,"h":24466.6934980595,"l":24112.8189178377,"c":24267.8377347721,"v":310408.8262425197,"t":1726725600}
+{"o":24267.8377347721,"h":24352.0807941254,"l":24209.221537343,"c":24278.4250739042,"v":275019.5575998524,"t":1726729200}
+{"o":24278.4250739042,"h":24369.1019500804,"l":24249.9801244407,"c":24255.2869082267,"v":254643.6004329732,"t":1726732800}
+{"o":24255.2869082267,"h":24390.528168005,"l":24226.2557738429,"c":24298.6058507719,"v":259666.2577653449,"t":1726736400}
+{"o":24298.6058507719,"h":24439.6557069726,"l":24263.4936840607,"c":24286.2117629585,"v":283366.4305906915,"t":1726740000}
+{"o":24286.2117629585,"h":24472.9193360317,"l":24275.712979284,"c":24444.2167778438,"v":296504.5081963822,"t":1726743600}
+{"o":24444.2167778438,"h":24690.5437042598,"l":24382.0598380972,"c":24636.2934883938,"v":496591.2926453676,"t":1726747200}
+{"o":24636.2934883938,"h":24839.487873049,"l":24549.8744940911,"c":24619.2586172108,"v":384029.2703477412,"t":1726750800}
+{"o":24619.2586172108,"h":24875.5670579533,"l":24614.509421154,"c":24697.453271818,"v":388409.0319423664,"t":1726754400}
+{"o":24697.453271818,"h":25066.9863561006,"l":24660.0921615325,"c":25057.8429637052,"v":334530.0560778732,"t":1726758000}
+{"o":25057.8429637052,"h":25305.3135573834,"l":24971.2208392642,"c":25112.1357084109,"v":400744.8295770093,"t":1726761600}
+{"o":25112.1357084109,"h":25202.3356878853,"l":24985.7954711243,"c":25086.9829924705,"v":290006.9059075207,"t":1726765200}
+{"o":25086.9829924705,"h":25264.3791354818,"l":25077.4722348073,"c":25180.5186938178,"v":287715.716358386,"t":1726768800}
+{"o":25180.5186938178,"h":25240.2020711006,"l":25055.2370764122,"c":25065.4148777023,"v":247078.6545042784,"t":1726772400}
+{"o":25065.4148777023,"h":25203.7916016316,"l":25043.1036238082,"c":25176.5453287646,"v":218542.6962845103,"t":1726776000}
+{"o":25176.5453287646,"h":25188.6765410344,"l":24825.3277087327,"c":24839.080856209,"v":218973.8373564253,"t":1726779600}
+{"o":24839.080856209,"h":25027.2249489428,"l":24727.5729499822,"c":24958.3988611864,"v":256071.7755424831,"t":1726783200}
+{"o":24958.3988611864,"h":25055.7043269855,"l":24908.0532206393,"c":25030.7711562011,"v":236375.5192392594,"t":1726786800}
+{"o":25030.7711562011,"h":25142.1462386358,"l":24833.2701097968,"c":24847.6030475645,"v":267174.7953040479,"t":1726790400}
+{"o":24847.6030475645,"h":24976.4814688769,"l":24737.2925170194,"c":24906.3175596163,"v":225974.2590435936,"t":1726794000}
+{"o":24906.3175596163,"h":24972.7832837971,"l":24740.1178249396,"c":24961.6955027471,"v":197149.8609919136,"t":1726797600}
+{"o":24961.6955027471,"h":25343.3795246293,"l":24939.3501707538,"c":25343.3795246293,"v":255247.502098117,"t":1726801200}
+{"o":25343.3795246293,"h":26070.0649302174,"l":25309.5899895217,"c":25957.9286538226,"v":534472.2159187,"t":1726804800}
+{"o":25957.9286538226,"h":26284.6001649489,"l":25806.9306877034,"c":25994.8215982823,"v":359048.1288982479,"t":1726808400}
+{"o":25994.8215982823,"h":26699.6225128963,"l":25886.3544437216,"c":26537.6231945672,"v":408759.0274285384,"t":1726812000}
+{"o":26537.6231945672,"h":26551.1969513832,"l":26204.7124382916,"c":26463.9381774223,"v":366784.6640161547,"t":1726815600}
+{"o":26463.9381774223,"h":26699.2919664799,"l":26271.7972002102,"c":26424.4260523836,"v":579761.0398800228,"t":1726819200}
+{"o":26424.4260523836,"h":26599.5719527636,"l":26375.2436400579,"c":26459.3951380241,"v":238573.141606812,"t":1726822800}
+{"o":26459.3951380241,"h":26602.0691393044,"l":26321.650512914,"c":26562.067159238,"v":248161.074281353,"t":1726826400}
+{"o":26562.067159238,"h":26575.394130325,"l":26295.6419816509,"c":26382.0213248877,"v":278571.1957013346,"t":1726830000}
+{"o":26382.0213248877,"h":26487.22056673,"l":26231.8860505472,"c":26358.8335599696,"v":256980.4353673847,"t":1726833600}
+{"o":26358.8335599696,"h":26392.0447895757,"l":25694.7195350751,"c":25800.2823993526,"v":425973.1703595301,"t":1726837200}
+{"o":25800.2823993526,"h":26155.058025618,"l":25558.7662715223,"c":25898.8615747547,"v":418557.722809366,"t":1726840800}
+{"o":25898.8615747547,"h":26062.4322718195,"l":25712.1284697424,"c":25907.5013996247,"v":302645.5952811617,"t":1726844400}
+{"o":25907.5013996247,"h":26023.2022240099,"l":25760.6440803268,"c":25873.4937747208,"v":263385.5062028056,"t":1726848000}
+{"o":25873.4937747208,"h":25929.2931228865,"l":25532.309228379,"c":25556.2019263579,"v":313608.6139185239,"t":1726851600}
+{"o":25556.2019263579,"h":25649.9114074412,"l":25369.0723381508,"c":25619.5889234836,"v":280603.1646580089,"t":1726855200}
+{"o":25619.5889234836,"h":25817.5387008525,"l":25570.1347986098,"c":25695.7424989585,"v":216469.533558083,"t":1726858800}
+{"o":25695.7424989585,"h":25806.7795265897,"l":25644.1996406677,"c":25693.2677011087,"v":176212.9270634223,"t":1726862400}
+{"o":25693.2677011087,"h":26007.5132736965,"l":25685.9457026514,"c":25800.6896120871,"v":232677.7401503889,"t":1726866000}
+{"o":25800.6896120871,"h":25892.44840784,"l":25730.4468147683,"c":25786.4032585417,"v":159089.4673334328,"t":1726869600}
+{"o":25786.4032585417,"h":25788.1708356842,"l":25629.7587297938,"c":25690.4214749806,"v":180767.9549046926,"t":1726873200}
+{"o":25690.4214749806,"h":25932.5691434608,"l":25503.4450809238,"c":25779.4766662105,"v":286994.9944794967,"t":1726876800}
+{"o":25779.4766662105,"h":25825.6003335491,"l":25458.0710215171,"c":25477.0299218565,"v":228545.2161299629,"t":1726880400}
+{"o":25477.0299218565,"h":25564.1609993994,"l":25400.835253596,"c":25507.3836463125,"v":204232.3213535952,"t":1726884000}
+{"o":25507.3836463125,"h":25688.9675486571,"l":25472.5041245765,"c":25590.4781427718,"v":187484.9573814929,"t":1726887600}
+{"o":25590.4781427718,"h":25618.2117944629,"l":25342.6431141129,"c":25465.3475368057,"v":208809.7696662037,"t":1726891200}
+{"o":25465.3475368057,"h":25593.4901937992,"l":25433.1146381835,"c":25577.6435362449,"v":213292.5454453903,"t":1726894800}
+{"o":25577.6435362449,"h":25793.3430904001,"l":25533.8132416183,"c":25736.6834387963,"v":162883.6874240669,"t":1726898400}
+{"o":25736.6834387963,"h":25891.888151045,"l":25704.7179462202,"c":25831.6915387041,"v":156672.1965623419,"t":1726902000}
+{"o":25831.6915387041,"h":25928.0350045201,"l":25748.6296709553,"c":25777.2901196621,"v":141522.2828707052,"t":1726905600}
+{"o":25777.2901196621,"h":25886.4837286106,"l":25759.4372698955,"c":25841.3717811909,"v":151862.3619085297,"t":1726909200}
+{"o":25841.3717811909,"h":25853.027949673,"l":25661.3030908952,"c":25733.5782927285,"v":140531.9146534171,"t":1726912800}
+{"o":25733.5782927285,"h":25817.7356075059,"l":25712.275874972,"c":25793.1556948367,"v":147581.129496637,"t":1726916400}
+{"o":25793.1556948367,"h":25844.6456301349,"l":25711.7405743977,"c":25841.0361804263,"v":124117.1880499788,"t":1726920000}
+{"o":25841.0361804263,"h":26045.792958035,"l":25759.9149280435,"c":26024.0912805779,"v":168734.6176184473,"t":1726923600}
+{"o":26024.0912805779,"h":26185.4346038212,"l":25980.4667509659,"c":26117.882088745,"v":222932.3178818364,"t":1726927200}
+{"o":26117.882088745,"h":26129.3525295858,"l":25840.5468453825,"c":25877.9037325941,"v":213691.679556611,"t":1726930800}
+{"o":25877.9037325941,"h":25966.9351328706,"l":25800.9515461672,"c":25913.6595608385,"v":303460.7054913969,"t":1726934400}
+{"o":25913.6595608385,"h":26026.9240518519,"l":25857.8321954704,"c":25960.6979597484,"v":204255.1743302244,"t":1726938000}
+{"o":25960.6979597484,"h":26076.5017337626,"l":25894.6171264811,"c":25897.4033322295,"v":182793.0825534731,"t":1726941600}
+{"o":25897.4033322295,"h":25965.9794619458,"l":25809.1265674052,"c":25825.3784349925,"v":267970.8137848764,"t":1726945200}
+{"o":25825.3784349925,"h":25911.4530227983,"l":25805.5522284685,"c":25866.9050289441,"v":159827.3886706595,"t":1726948800}
+{"o":25866.9050289441,"h":25967.8134850018,"l":25830.7298287685,"c":25908.0772992563,"v":151622.3506345803,"t":1726952400}
+{"o":25908.0772992563,"h":26037.6681711828,"l":25902.7222858669,"c":26037.6681711828,"v":129999.6276699187,"t":1726956000}
+{"o":26037.6681711828,"h":26259.1802559871,"l":25983.965235966,"c":26181.4393540054,"v":170434.7524506552,"t":1726959600}
+{"o":26181.4393540054,"h":26274.9394607141,"l":25965.6411932412,"c":26099.6550122448,"v":196936.7710134303,"t":1726963200}
+{"o":26099.6550122448,"h":26104.285068718,"l":25884.6432304467,"c":25915.1507059444,"v":149641.6209865331,"t":1726966800}
+{"o":25915.1507059444,"h":25951.0717050702,"l":25779.6408500335,"c":25875.4695326479,"v":226767.0222896033,"t":1726970400}
+{"o":25875.4695326479,"h":25985.571149698,"l":25842.6057478082,"c":25958.1231843937,"v":149503.7688198484,"t":1726974000}
+{"o":25958.1231843937,"h":26112.5411064679,"l":25940.2870119292,"c":26020.5869185715,"v":154513.5870767329,"t":1726977600}
+{"o":26020.5869185715,"h":26030.5288692192,"l":25787.5174690163,"c":25798.1228117719,"v":157522.3047636373,"t":1726981200}
+{"o":25798.1228117719,"h":25864.6293401928,"l":25652.9855214734,"c":25679.890535628,"v":138076.9036440523,"t":1726984800}
+{"o":25679.890535628,"h":25793.4351269484,"l":25659.138669354,"c":25793.4351269484,"v":117024.1598243802,"t":1726988400}
+{"o":25793.4351269484,"h":25864.8960030343,"l":25742.2769295064,"c":25810.2082440241,"v":145264.5691577633,"t":1726992000}
+{"o":25810.2082440241,"h":25821.4741348397,"l":25406.5434876571,"c":25410.0251168427,"v":219188.5499591023,"t":1726995600}
+{"o":25410.0251168427,"h":25507.6181672717,"l":25306.4783879663,"c":25420.6746674044,"v":162343.667043581,"t":1726999200}
+{"o":25420.6746674044,"h":25439.2709175462,"l":25258.0687520571,"c":25386.1562758903,"v":167396.3010342932,"t":1727002800}
+{"o":25386.1562758903,"h":25442.8648035363,"l":25312.505140285,"c":25376.3666060981,"v":148256.9976332527,"t":1727006400}
+{"o":25376.3666060981,"h":25407.9977672002,"l":25116.329592567,"c":25179.9906302789,"v":180627.1869954279,"t":1727010000}
+{"o":25179.9906302789,"h":25257.0978863962,"l":24995.9693983907,"c":25119.8105791902,"v":216768.4120656363,"t":1727013600}
+{"o":25119.8105791902,"h":25209.1030121107,"l":25070.3526433061,"c":25084.7822838601,"v":189659.4523588106,"t":1727017200}
+{"o":25084.7822838601,"h":25210.5041402516,"l":24956.5780912625,"c":25158.4026704209,"v":188028.8172013552,"t":1727020800}
+{"o":25158.4026704209,"h":25485.6646126386,"l":25153.6831233389,"c":25418.7102875344,"v":217258.0713883371,"t":1727024400}
+{"o":25418.7102875344,"h":25423.1675998658,"l":25193.8403612972,"c":25261.9680370041,"v":170469.5590933667,"t":1727028000}
+{"o":25261.9680370041,"h":25390.058891318,"l":25111.7213074459,"c":25349.770980784,"v":173099.7438767911,"t":1727031600}
+{"o":25349.770980784,"h":25448.9324179206,"l":25280.8408740367,"c":25305.6085429253,"v":203193.3004005073,"t":1727035200}
+{"o":25305.6085429253,"h":25407.8313225944,"l":24844.0665056422,"c":24868.1148993652,"v":227774.7137578554,"t":1727038800}
+{"o":24868.1148993652,"h":25541.0210203651,"l":24739.2947107645,"c":25498.0739851081,"v":443604.2067142695,"t":1727042400}
+{"o":25498.0739851081,"h":25540.0855331111,"l":25271.2256928642,"c":25347.3139328558,"v":249720.7093634137,"t":1727046000}
+{"o":25347.3139328558,"h":25668.0666631066,"l":24913.0921771655,"c":25508.0376912558,"v":363786.5718500181,"t":1727049600}
+{"o":25508.0376912558,"h":25849.9184823214,"l":25479.1191636665,"c":25706.0656591374,"v":366701.9558842335,"t":1727053200}
+{"o":25706.0656591374,"h":25758.1922667602,"l":25559.3316810587,"c":25707.6610075542,"v":229042.3209343755,"t":1727056800}
+{"o":25707.6610075542,"h":26211.2023088621,"l":25689.7526451346,"c":25898.0003788874,"v":361694.4066299315,"t":1727060400}
+{"o":25898.0003788874,"h":25973.3105175031,"l":25681.1183805753,"c":25764.1175714702,"v":225971.4686133938,"t":1727064000}
+{"o":25764.1175714702,"h":25788.5982243308,"l":25586.682451384,"c":25703.0523231952,"v":207053.6791386901,"t":1727067600}
+{"o":25703.0523231952,"h":25816.8117344283,"l":25660.0590820813,"c":25751.4286868482,"v":189849.4968465608,"t":1727071200}
+{"o":25751.4286868482,"h":25772.1370036422,"l":25434.2795233874,"c":25499.0945957715,"v":260619.9883283095,"t":1727074800}
+{"o":25499.0945957715,"h":25518.0055300449,"l":25131.9651839123,"c":25178.459710885,"v":306850.0567207352,"t":1727078400}
+{"o":25178.459710885,"h":25415.172417215,"l":25163.0567923855,"c":25366.8879572358,"v":289260.9325213977,"t":1727082000}
+{"o":25366.8879572358,"h":25382.4643996484,"l":25141.5575766609,"c":25217.7129304094,"v":257752.2198295562,"t":1727085600}
+{"o":25217.7129304094,"h":25239.6974251735,"l":25073.7442954049,"c":25158.1131022751,"v":230592.9579009931,"t":1727089200}
+{"o":25158.1131022751,"h":25173.1038691747,"l":24986.2128249524,"c":25078.4392479816,"v":247902.5509685866,"t":1727092800}
+{"o":25078.4392479816,"h":25197.5056378355,"l":24985.8898724377,"c":25072.7118953993,"v":322163.4182061571,"t":1727096400}
+{"o":25072.7118953993,"h":25482.0863419592,"l":25026.9190299147,"c":25190.6190901659,"v":433467.0809309945,"t":1727100000}
+{"o":25190.6190901659,"h":25397.5473129805,"l":25013.0465739078,"c":25279.9206210212,"v":320594.4815774839,"t":1727103600}
+{"o":25279.9206210212,"h":25410.2393381054,"l":25057.9910474213,"c":25090.7665728789,"v":364144.5642686766,"t":1727107200}
+{"o":25090.7665728789,"h":25182.1245622637,"l":25014.9922238099,"c":25139.5097310186,"v":268969.0269662588,"t":1727110800}
+{"o":25139.5097310186,"h":25285.1550645885,"l":25127.3680033239,"c":25221.7235153207,"v":219345.7867523902,"t":1727114400}
+{"o":25221.7235153207,"h":25270.0255849096,"l":25089.1981075135,"c":25113.6652429877,"v":277145.2179220399,"t":1727118000}
+{"o":25113.6652429877,"h":25181.3280277865,"l":25062.4246250274,"c":25123.3516302361,"v":232167.9402287941,"t":1727121600}
+{"o":25123.3516302361,"h":25293.5626700459,"l":24974.2294370947,"c":25256.4697567699,"v":487689.0916307833,"t":1727125200}
+{"o":25256.4697567699,"h":25322.8735099077,"l":25180.832547074,"c":25303.1287030994,"v":231446.9953544448,"t":1727128800}
+{"o":25303.1287030994,"h":25444.7266901802,"l":25237.604098121,"c":25371.3214698308,"v":201915.6408377808,"t":1727132400}
+{"o":25371.3214698308,"h":25443.9801898211,"l":25078.4494091597,"c":25212.7523175098,"v":343941.0741156017,"t":1727136000}
+{"o":25212.7523175098,"h":25438.4371441858,"l":25087.6078452806,"c":25309.7289871328,"v":313424.570417855,"t":1727139600}
+{"o":25309.7289871328,"h":25715.0470370221,"l":25118.0130722066,"c":25688.3764077984,"v":368276.5522910785,"t":1727143200}
+{"o":25688.3764077984,"h":25730.757378252,"l":25552.1071132111,"c":25684.6750649969,"v":259692.0571185666,"t":1727146800}
+{"o":25684.6750649969,"h":25785.6479742509,"l":25469.4940682199,"c":25509.2170578659,"v":232438.3060554551,"t":1727150400}
+{"o":25509.2170578659,"h":25683.2051667046,"l":25488.9764654445,"c":25629.1462184334,"v":233087.8931824499,"t":1727154000}
+{"o":25629.1462184334,"h":25705.7203755483,"l":25545.1253160624,"c":25629.5644020096,"v":213561.6566788736,"t":1727157600}
+{"o":25629.5644020096,"h":25817.3099880645,"l":25598.1719600365,"c":25780.9806795766,"v":229577.0166037941,"t":1727161200}
+{"o":25780.9806795766,"h":26069.2922620795,"l":25766.0711157499,"c":25987.7558228584,"v":344157.9205662491,"t":1727164800}
+{"o":25987.7558228584,"h":26057.1740065897,"l":25670.4746696283,"c":25679.0215263631,"v":269539.654021175,"t":1727168400}
+{"o":25679.0215263631,"h":25788.0474671899,"l":25638.1868094585,"c":25707.9188604757,"v":236457.8320929542,"t":1727172000}
+{"o":25707.9188604757,"h":25720.0903750099,"l":25576.4925540853,"c":25663.9336721779,"v":251792.8768569092,"t":1727175600}
+{"o":25663.9336721779,"h":25987.8553863,"l":25661.2570073022,"c":25816.1277810914,"v":300187.1532608921,"t":1727179200}
+{"o":25816.1277810914,"h":26023.7728879879,"l":25753.0769450019,"c":25830.6670607174,"v":331132.1228917178,"t":1727182800}
+{"o":25830.6670607174,"h":25844.1711096639,"l":25268.3734078584,"c":25537.2523228575,"v":611400.8198724489,"t":1727186400}
+{"o":25537.2523228575,"h":25613.9628585973,"l":25395.5259312662,"c":25496.2741805772,"v":307901.5749461979,"t":1727190000}
+{"o":25496.2741805772,"h":25698.6562557673,"l":25468.265102153,"c":25664.6732891172,"v":336565.217925279,"t":1727193600}
+{"o":25664.6732891172,"h":26012.8087411411,"l":25639.8180678667,"c":25833.2803607107,"v":459107.3702044719,"t":1727197200}
+{"o":25833.2803607107,"h":25909.9452725803,"l":25684.5357873624,"c":25778.086186108,"v":342956.9671248409,"t":1727200800}
+{"o":25778.086186108,"h":26175.7496921971,"l":25705.8439828455,"c":26017.3063736068,"v":342494.6980122506,"t":1727204400}
+{"o":26017.3063736068,"h":26234.1285626721,"l":25953.7609608035,"c":26024.6843778093,"v":505433.0559417877,"t":1727208000}
+{"o":26024.6843778093,"h":26102.4994530369,"l":25953.7740113666,"c":26061.9271058619,"v":296826.1472093279,"t":1727211600}
+{"o":26061.9271058619,"h":26977.0491021989,"l":26061.9271058619,"c":26873.4431154322,"v":560068.3150329224,"t":1727215200}
+{"o":26873.4431154322,"h":26956.7309385408,"l":26692.8983793401,"c":26765.1944126122,"v":403159.2187412931,"t":1727218800}
+{"o":26765.1944126122,"h":26910.6841064455,"l":26584.1070490305,"c":26628.5557391476,"v":332833.4641598823,"t":1727222400}
+{"o":26628.5557391476,"h":26968.1986951165,"l":26600.2299619177,"c":26722.8020719009,"v":360529.8594213178,"t":1727226000}
+{"o":26722.8020719009,"h":26763.6458204633,"l":26547.9648940182,"c":26557.2455777257,"v":328932.2592096272,"t":1727229600}
+{"o":26557.2455777257,"h":26716.8108352714,"l":26472.2601584636,"c":26640.0413359796,"v":282089.2439832627,"t":1727233200}
+{"o":26640.0413359796,"h":26675.1974085963,"l":26393.4011079072,"c":26397.3732527579,"v":364806.6307171692,"t":1727236800}
+{"o":26397.3732527579,"h":26515.3387511812,"l":26320.5040089955,"c":26333.965739968,"v":304930.3226918795,"t":1727240400}
+{"o":26333.965739968,"h":26374.5738777734,"l":26184.7919602682,"c":26241.1541392037,"v":326577.2737712038,"t":1727244000}
+{"o":26241.1541392037,"h":26284.5813114169,"l":26054.1380129513,"c":26240.3977980609,"v":303468.5614179493,"t":1727247600}
+{"o":26240.3977980609,"h":26354.0706554026,"l":26222.6116725605,"c":26332.1848406622,"v":263801.3760315498,"t":1727251200}
+{"o":26332.1848406622,"h":26392.521987108,"l":26243.4528282978,"c":26257.9831393029,"v":234251.6133456321,"t":1727254800}
+{"o":26257.9831393029,"h":26363.9934103859,"l":26184.1238658809,"c":26289.3614406249,"v":304612.00625471,"t":1727258400}
+{"o":26289.3614406249,"h":26458.6477459674,"l":26267.4380948803,"c":26453.5356006826,"v":271355.967916473,"t":1727262000}
+{"o":26453.5356006826,"h":26462.5642200344,"l":26254.8300812751,"c":26269.7494558975,"v":273738.1447116752,"t":1727265600}
+{"o":26269.7494558975,"h":26442.3090638952,"l":26231.0260450871,"c":26417.0230925536,"v":374773.8168404454,"t":1727269200}
+{"o":26417.0230925536,"h":26619.1279815429,"l":26394.5655717097,"c":26595.8252723494,"v":717502.1836413302,"t":1727272800}
+{"o":26595.8252723494,"h":26803.55667196,"l":26342.4743763581,"c":26356.6851752994,"v":510573.0065744256,"t":1727276400}
+{"o":26356.6851752994,"h":26628.3107817232,"l":26326.5388235992,"c":26548.5926675417,"v":542435.6046440329,"t":1727280000}
+{"o":26548.5926675417,"h":26585.0740487184,"l":26084.6134948438,"c":26182.614818906,"v":485257.4523724749,"t":1727283600}
+{"o":26182.614818906,"h":26384.5682294231,"l":26150.3053371243,"c":26379.5843718298,"v":366620.6997161565,"t":1727287200}
+{"o":26379.5843718298,"h":26490.3016749824,"l":26264.2477140716,"c":26280.2087567521,"v":385071.1675136241,"t":1727290800}
+{"o":26280.2087567521,"h":26442.3520358159,"l":26280.2087567521,"c":26330.5507381035,"v":396949.5185274665,"t":1727294400}
+{"o":26330.5507381035,"h":26351.4105757125,"l":26186.501833477,"c":26209.8589355997,"v":357448.4795260096,"t":1727298000}
+{"o":26209.8589355997,"h":26232.0590262806,"l":26015.6987232389,"c":26134.2167483505,"v":428967.6340359729,"t":1727301600}
+{"o":26134.2167483505,"h":26143.7571620938,"l":25803.5446161696,"c":25919.0719389285,"v":447676.321911485,"t":1727305200}
+{"o":25919.0719389285,"h":26045.1171566513,"l":25665.7413276828,"c":25801.0802797606,"v":436162.7863057586,"t":1727308800}
+{"o":25801.0802797606,"h":26001.878367328,"l":25737.9760202903,"c":25993.1089401854,"v":416691.1386899637,"t":1727312400}
+{"o":25993.1089401854,"h":26157.8921228923,"l":25965.9506721065,"c":26150.8641782638,"v":453283.1583278814,"t":1727316000}
+{"o":26150.8641782638,"h":26207.4569348637,"l":26059.5263252544,"c":26141.5995099459,"v":361433.2154321672,"t":1727319600}
+{"o":26141.5995099459,"h":26184.0918718963,"l":26050.435367989,"c":26111.3350696454,"v":305016.0432821899,"t":1727323200}
+{"o":26111.3350696454,"h":26338.9632948559,"l":26078.379006431,"c":26280.7261470974,"v":372611.2055867286,"t":1727326800}
+{"o":26280.7261470974,"h":26506.3516444767,"l":26261.0903650005,"c":26393.4006924866,"v":427462.8452844884,"t":1727330400}
+{"o":26393.4006924866,"h":26616.7605609997,"l":26373.2277733072,"c":26590.1125470028,"v":356378.7380649479,"t":1727334000}
+{"o":26590.1125470028,"h":26628.8048934549,"l":26420.2399034556,"c":26444.5931913386,"v":339118.0453943858,"t":1727337600}
+{"o":26444.5931913386,"h":26538.159690263,"l":26369.1609786587,"c":26408.4433433234,"v":314386.569863423,"t":1727341200}
+{"o":26408.4433433234,"h":26871.9534998926,"l":26394.2037051648,"c":26768.7184904271,"v":375760.664113697,"t":1727344800}
+{"o":26768.7184904271,"h":26836.9581604672,"l":26656.9623087406,"c":26798.7324966426,"v":382495.816693144,"t":1727348400}
+{"o":26798.7324966426,"h":26927.9901599881,"l":26676.7501723474,"c":26687.8747094953,"v":386225.8382016562,"t":1727352000}
+{"o":26687.8747094953,"h":26764.9354705217,"l":26519.0986569193,"c":26643.5388467787,"v":492452.2346562902,"t":1727355600}
+{"o":26643.5388467787,"h":27293.3376107819,"l":26627.9649569658,"c":26875.5205904476,"v":863570.7516838586,"t":1727359200}
+{"o":26875.5205904476,"h":27688.1540783906,"l":26804.7572703755,"c":27532.7531144467,"v":863162.8727609646,"t":1727362800}
+{"o":27532.7531144467,"h":27740.9710448246,"l":27437.7881122403,"c":27444.1812083541,"v":689253.0247007236,"t":1727366400}
+{"o":27444.1812083541,"h":27650.531861647,"l":26287.1000617518,"c":27267.2685296347,"v":597723.5188509558,"t":1727370000}
+{"o":27267.2685296347,"h":27513.2576089824,"l":27217.1386759825,"c":27461.4237740931,"v":474596.8015886923,"t":1727373600}
+{"o":27461.4237740931,"h":27504.6838596409,"l":27250.0884767573,"c":27253.7437107599,"v":390281.0335720592,"t":1727377200}
+{"o":27253.7437107599,"h":27348.1023955088,"l":27058.8056135019,"c":27085.6458215651,"v":589705.9720006778,"t":1727380800}
+{"o":27085.6458215651,"h":27325.7490144543,"l":27067.986094667,"c":27245.9833249674,"v":447016.7216174508,"t":1727384400}
+{"o":27245.9833249674,"h":27405.992573852,"l":27229.865520214,"c":27395.5321190343,"v":404425.2945591059,"t":1727388000}
+{"o":27395.5321190343,"h":27397.88831891,"l":26981.9021706512,"c":27254.9931373223,"v":417931.029833481,"t":1727391600}
+{"o":27254.9931373223,"h":27409.0960801734,"l":27130.8030551674,"c":27381.7214934203,"v":488065.6221299553,"t":1727395200}
+{"o":27381.7214934203,"h":27383.6521142997,"l":27036.8387027531,"c":27144.5095541299,"v":420164.5671344475,"t":1727398800}
+{"o":27144.5095541299,"h":27213.8384996964,"l":26972.8039479067,"c":27027.1414328406,"v":423399.234795135,"t":1727402400}
+{"o":27027.1414328406,"h":27302.8052137223,"l":26983.8856026479,"c":27288.6951008247,"v":540126.4966041475,"t":1727406000}
+{"o":27288.6951008247,"h":27554.6033609643,"l":27272.79528919,"c":27493.1158990943,"v":496662.8737945142,"t":1727409600}
+{"o":27493.1158990943,"h":27593.4565502652,"l":27366.8960699714,"c":27568.6517945711,"v":467875.1042523632,"t":1727413200}
+{"o":27568.6517945711,"h":27843.8179653255,"l":27546.2160839115,"c":27635.5844490877,"v":590546.628551217,"t":1727416800}
+{"o":27635.5844490877,"h":27850.6157582603,"l":27482.6302940297,"c":27593.5668540741,"v":451743.0178053748,"t":1727420400}
+{"o":27593.5668540741,"h":27852.03827818,"l":27583.4677812235,"c":27735.511516531,"v":518231.5873607571,"t":1727424000}
+{"o":27735.511516531,"h":27906.9006454031,"l":27638.9967391198,"c":27661.0373751516,"v":500755.213328662,"t":1727427600}
+{"o":27661.0373751516,"h":27831.4610452444,"l":27333.6434181949,"c":27342.4508723029,"v":465344.577410055,"t":1727431200}
+{"o":27342.4508723029,"h":27459.7029514396,"l":27271.1407943532,"c":27344.206964448,"v":390180.9828505581,"t":1727434800}
+{"o":27344.206964448,"h":27614.2426775897,"l":27254.8230524107,"c":27560.1732777312,"v":544726.1871329282,"t":1727438400}
+{"o":27560.1732777312,"h":27581.118473804,"l":27279.7297642283,"c":27511.8638789619,"v":556243.4643775661,"t":1727442000}
+{"o":27511.8638789619,"h":28221.8123991306,"l":27458.0286330189,"c":28039.9963109764,"v":1026316.7560613914,"t":1727445600}
+{"o":28039.9963109764,"h":28266.4104538674,"l":27868.3916771604,"c":27881.816818117,"v":917019.1723374588,"t":1727449200}
+{"o":27881.816818117,"h":27975.5599535598,"l":27685.2138303965,"c":27931.8905285429,"v":816525.3762647415,"t":1727452800}
+{"o":27931.8905285429,"h":27939.0183101169,"l":27529.9840557392,"c":27665.972768617,"v":683233.4471152714,"t":1727456400}
+{"o":27665.972768617,"h":27771.7728185325,"l":27530.9748841682,"c":27768.8860233618,"v":559202.8754324021,"t":1727460000}
+{"o":27768.8860233618,"h":27828.9982967937,"l":27549.154165646,"c":27615.249637604,"v":539234.3791280625,"t":1727463600}
+{"o":27615.249637604,"h":27776.9906323302,"l":27564.9129638743,"c":27692.9863853424,"v":491385.3791924582,"t":1727467200}
+{"o":27692.9863853424,"h":27750.7787323357,"l":27592.9862384676,"c":27630.7213668192,"v":446361.6912742486,"t":1727470800}
+{"o":27630.7213668192,"h":27741.6420854184,"l":27588.8999487337,"c":27694.4186207255,"v":446330.0268570545,"t":1727474400}
+{"o":27694.4186207255,"h":27736.6386700642,"l":27586.7879287621,"c":27628.1078913948,"v":368065.8505713277,"t":1727478000}
+{"o":27628.1078913948,"h":27738.4152280215,"l":27617.5734507594,"c":27720.4031751756,"v":362496.386714917,"t":1727481600}
+{"o":27720.4031751756,"h":27790.5725392473,"l":27643.266681778,"c":27785.2621162455,"v":401722.6366860103,"t":1727485200}
+{"o":27785.2621162455,"h":27939.6261712625,"l":27703.3754655008,"c":27800.1079858751,"v":493540.9856251774,"t":1727488800}
+{"o":27800.1079858751,"h":27895.6742766295,"l":27715.4836445192,"c":27802.1764409193,"v":443593.4983954348,"t":1727492400}
+{"o":27802.1764409193,"h":27845.0817978564,"l":27718.1268006818,"c":27756.2995410637,"v":321951.8935981558,"t":1727496000}
+{"o":27756.2995410637,"h":27797.7278104969,"l":27614.6415157159,"c":27628.0416320835,"v":324502.6814542782,"t":1727499600}
+{"o":27628.0416320835,"h":27657.7775279383,"l":27376.7457228053,"c":27412.9283087931,"v":370137.5684801338,"t":1727503200}
+{"o":27412.9283087931,"h":27491.4773488138,"l":27332.4499892257,"c":27399.8854368205,"v":340011.1412627475,"t":1727506800}
+{"o":27399.8854368205,"h":27423.1325068079,"l":27214.1038069285,"c":27229.5169160302,"v":463339.0928907052,"t":1727510400}
+{"o":27229.5169160302,"h":27492.4967564274,"l":27169.8416160558,"c":27481.7301877483,"v":430128.000278142,"t":1727514000}
+{"o":27481.7301877483,"h":27615.5473201543,"l":27427.1039046282,"c":27597.9547083007,"v":393698.6311983294,"t":1727517600}
+{"o":27597.9547083007,"h":27621.2667020147,"l":27442.3275193158,"c":27523.195844739,"v":454395.6727607796,"t":1727521200}
+{"o":27523.195844739,"h":27556.4384064216,"l":27402.9090169276,"c":27513.5315220553,"v":426530.7361193915,"t":1727524800}
+{"o":27513.5315220553,"h":27547.9709526101,"l":27374.544436194,"c":27511.4573449109,"v":360270.4995033076,"t":1727528400}
+{"o":27511.4573449109,"h":27693.0107542522,"l":27509.9731125331,"c":27675.6647687509,"v":442781.5378341247,"t":1727532000}
+{"o":27675.6647687509,"h":27687.58014728,"l":27475.9250134552,"c":27500.1640024819,"v":387781.3405847884,"t":1727535600}
+{"o":27500.1640024819,"h":27549.2894173954,"l":27408.8993306004,"c":27442.7766649231,"v":464346.8016902477,"t":1727539200}
+{"o":27442.7766649231,"h":27583.014129667,"l":27418.3738273918,"c":27473.971588614,"v":437607.6712286535,"t":1727542800}
+{"o":27473.971588614,"h":27561.0288730032,"l":27429.4856708234,"c":27449.0222507994,"v":397069.37788292,"t":1727546400}
+{"o":27449.0222507994,"h":27516.8959557827,"l":27428.558353292,"c":27465.5347884113,"v":381474.481415576,"t":1727550000}
+{"o":27465.5347884113,"h":27522.3880425758,"l":27413.4867810101,"c":27421.0710189508,"v":329432.2359094072,"t":1727553600}
+{"o":27421.0710189508,"h":27462.3791731396,"l":27266.546413512,"c":27451.9071698252,"v":433629.7737538541,"t":1727557200}
+{"o":27451.9071698252,"h":27505.850361541,"l":27369.9344029689,"c":27459.6156222501,"v":312082.3434097695,"t":1727560800}
+{"o":27459.6156222501,"h":27503.4976447745,"l":27365.1853936269,"c":27470.8117232842,"v":311399.8665866589,"t":1727564400}
+{"o":27470.8117232842,"h":27629.6971784095,"l":27378.7508410196,"c":27469.4631266493,"v":486807.1260078779,"t":1727568000}
+{"o":27469.4631266493,"h":27692.2308993545,"l":27452.5149879704,"c":27674.1817844914,"v":430595.9354766253,"t":1727571600}
+{"o":27674.1817844914,"h":27813.3227405018,"l":27623.2643816498,"c":27626.5251957881,"v":541270.0314680696,"t":1727575200}
+{"o":27626.5251957881,"h":27679.3839443012,"l":27506.5949218263,"c":27650.1396775264,"v":426408.3754768512,"t":1727578800}
+{"o":27650.1396775264,"h":27681.9078599408,"l":27477.635343044,"c":27560.3060850487,"v":348642.0006131475,"t":1727582400}
+{"o":27560.3060850487,"h":27718.8391168029,"l":27382.307622257,"c":27382.307622257,"v":364870.7562602127,"t":1727586000}
+{"o":27382.307622257,"h":27437.4694497091,"l":27207.7706779661,"c":27248.4015038708,"v":389088.8385446587,"t":1727589600}
+{"o":27248.4015038708,"h":27327.002998651,"l":27179.6532193962,"c":27245.2815203384,"v":406977.4780127114,"t":1727593200}
+{"o":27245.2815203384,"h":27430.8628763305,"l":27180.7509018046,"c":27330.2664704774,"v":385839.9023754366,"t":1727596800}
+{"o":27330.2664704774,"h":27454.1601572221,"l":27319.6426598296,"c":27363.8219683409,"v":317595.2942413024,"t":1727600400}
+{"o":27363.8219683409,"h":27396.033114149,"l":27051.1985779405,"c":27367.2475564806,"v":356524.442312691,"t":1727604000}
+{"o":27367.2475564806,"h":27493.5534626027,"l":27346.0165144338,"c":27465.1718369779,"v":359366.6750391627,"t":1727607600}
+{"o":27465.1718369779,"h":27561.5859150553,"l":27358.5299644216,"c":27374.3532454482,"v":463591.3210052581,"t":1727611200}
+{"o":27374.3532454482,"h":27613.2083027895,"l":27261.6545762462,"c":27570.2253734473,"v":518920.822529764,"t":1727614800}
+{"o":27570.2253734473,"h":27601.9787853851,"l":27455.994175223,"c":27490.8043567506,"v":499836.0001109272,"t":1727618400}
+{"o":27490.8043567506,"h":27604.0636913194,"l":27404.1021595538,"c":27561.8550286263,"v":551397.5368138253,"t":1727622000}
+{"o":27561.8550286263,"h":27597.9367725054,"l":27454.4982811507,"c":27586.4615942776,"v":462901.8065148604,"t":1727625600}
+{"o":27586.4615942776,"h":27720.4079701537,"l":27571.5121795427,"c":27634.5938971625,"v":405527.9168561244,"t":1727629200}
+{"o":27634.5938971625,"h":27742.0990877758,"l":27618.8466080945,"c":27684.0176596188,"v":353952.6382138729,"t":1727632800}
+{"o":27684.0176596188,"h":27985.3074817797,"l":27684.0176596188,"c":27945.132845066,"v":384952.566208203,"t":1727636400}
+{"o":27945.132845066,"h":28174.4340487592,"l":27893.3586977151,"c":28080.6756968115,"v":635872.3915282675,"t":1727640000}
+{"o":28080.6756968115,"h":28347.8337184235,"l":27953.6867799966,"c":28054.5480895677,"v":500948.0072878716,"t":1727643600}
+{"o":28054.5480895677,"h":28187.0671759094,"l":27854.2072479139,"c":27866.7018253017,"v":457613.9592861627,"t":1727647200}
+{"o":27866.7018253017,"h":27910.4339951781,"l":27660.0256228637,"c":27769.8322893446,"v":398077.4883124625,"t":1727650800}
+{"o":27769.8322893446,"h":27871.2891386783,"l":27454.028432762,"c":27808.148320066,"v":578814.3251165543,"t":1727654400}
+{"o":27808.148320066,"h":27998.5799484628,"l":27522.6654660729,"c":27555.8387125164,"v":555417.9676285703,"t":1727658000}
+{"o":27555.8387125164,"h":27649.6350272715,"l":27324.8355285746,"c":27341.1562914882,"v":565650.1845056691,"t":1727661600}
+{"o":27341.1562914882,"h":27497.2998109433,"l":27205.3867805006,"c":27362.7333375258,"v":480939.2706666883,"t":1727665200}
+{"o":27362.7333375258,"h":27368.5173987757,"l":27197.6161289527,"c":27331.0848873406,"v":328238.5553641362,"t":1727668800}
+{"o":27331.0848873406,"h":27505.0399313444,"l":27290.1889435015,"c":27496.5300261444,"v":305213.1170022044,"t":1727672400}
+{"o":27496.5300261444,"h":27600.4988676936,"l":27415.9776136535,"c":27415.9776136535,"v":374941.7206056006,"t":1727676000}
+{"o":27415.9776136535,"h":27645.443694026,"l":27413.4228046083,"c":27481.8653852772,"v":336059.6738761549,"t":1727679600}
+{"o":27481.8653852772,"h":27496.1693693579,"l":27331.1968184119,"c":27410.0862442157,"v":346586.7285131267,"t":1727683200}
+{"o":27410.0862442157,"h":27420.3175691683,"l":27051.1903616599,"c":27060.748730336,"v":481639.3072113661,"t":1727686800}
+{"o":27060.748730336,"h":27135.2653067969,"l":26848.2953225701,"c":27042.7372600989,"v":412116.5298431618,"t":1727690400}
+{"o":27042.7372600989,"h":27276.0763560088,"l":26962.0021579702,"c":27267.5573946963,"v":387605.6719185915,"t":1727694000}
+{"o":27267.5573946963,"h":27494.7362239709,"l":27128.7720778292,"c":27459.6487414988,"v":395319.9612875561,"t":1727697600}
+{"o":27459.6487414988,"h":27566.3831551096,"l":27395.1170241962,"c":27460.8884832167,"v":636306.7237160499,"t":1727701200}
+{"o":27460.8884832167,"h":27562.5616816906,"l":27278.9199125334,"c":27401.3219424991,"v":554285.2388406061,"t":1727704800}
+{"o":27401.3219424991,"h":27493.538211966,"l":27004.118730708,"c":27013.8786484221,"v":502754.0471316053,"t":1727708400}
+{"o":27013.8786484221,"h":27183.7372856538,"l":26992.1708394154,"c":27117.649858264,"v":475226.8089392565,"t":1727712000}
+{"o":27117.649858264,"h":27264.3753197732,"l":27017.5072946586,"c":27260.7901122247,"v":468607.0960985288,"t":1727715600}
+{"o":27260.7901122247,"h":27276.2741492776,"l":26970.8889329339,"c":27136.4409533979,"v":520594.6052631464,"t":1727719200}
+{"o":27136.4409533979,"h":27209.1014914834,"l":26991.2408784169,"c":27158.73482642,"v":539672.574611697,"t":1727722800}
+{"o":27158.73482642,"h":27485.6149190221,"l":27135.1825477019,"c":27455.6912200394,"v":633525.5007414937,"t":1727726400}
+{"o":27455.6912200394,"h":27494.363664966,"l":27273.6588287194,"c":27287.9857430722,"v":379428.2187929278,"t":1727730000}
+{"o":27287.9857430722,"h":27353.7789620453,"l":27050.4878621507,"c":27061.435725889,"v":422895.4105244309,"t":1727733600}
+{"o":27061.435725889,"h":27072.9795084807,"l":26586.6974338498,"c":26718.0297034869,"v":528167.3952265327,"t":1727737200}
+{"o":26718.0297034869,"h":27023.3764458487,"l":26533.4987536424,"c":26999.6989614332,"v":536167.7442532872,"t":1727740800}
+{"o":26999.6989614332,"h":27094.3337272755,"l":26963.9200316392,"c":27029.0634621839,"v":529461.657493513,"t":1727744400}
+{"o":27029.0634621839,"h":27029.3309856261,"l":26794.6257395914,"c":26947.2072511376,"v":402861.6941784842,"t":1727748000}
+{"o":26947.2072511376,"h":27191.2544201635,"l":26924.1434218383,"c":27159.2936421602,"v":389385.4652557246,"t":1727751600}
+{"o":27159.2936421602,"h":27304.2512580851,"l":27113.1814565681,"c":27268.878312316,"v":444073.0093560931,"t":1727755200}
+{"o":27268.878312316,"h":27288.5389800389,"l":27157.9363638138,"c":27227.9742672699,"v":368240.9771929931,"t":1727758800}
+{"o":27227.9742672699,"h":27524.9281603598,"l":27227.9742672699,"c":27476.6398120726,"v":330893.1804740007,"t":1727762400}
+{"o":27476.6398120726,"h":27496.253909298,"l":27362.8679477149,"c":27474.8482787231,"v":348951.8450007353,"t":1727766000}
+{"o":27474.8482787231,"h":27507.3203353484,"l":27329.8804882548,"c":27404.5616712241,"v":408311.7558463929,"t":1727769600}
+{"o":27404.5616712241,"h":27572.6763602949,"l":27367.1974867954,"c":27465.3717196369,"v":372288.7135459057,"t":1727773200}
+{"o":27465.3717196369,"h":27572.0393134079,"l":27425.6610423004,"c":27528.3135496558,"v":401571.0077357867,"t":1727776800}
+{"o":27528.3135496558,"h":27567.8750515011,"l":27407.0274026497,"c":27420.0027868924,"v":330374.755406257,"t":1727780400}
+{"o":27420.0027868924,"h":27505.403782119,"l":27296.9002011694,"c":27345.2914588415,"v":369488.0302362024,"t":1727784000}
+{"o":27345.2914588415,"h":27365.3700835327,"l":26703.4312302655,"c":26922.0257857947,"v":732685.4952683776,"t":1727787600}
+{"o":26922.0257857947,"h":27058.0239936833,"l":26253.0160560423,"c":26410.3068047335,"v":941298.8209568652,"t":1727791200}
+{"o":26410.3068047335,"h":26446.7983462357,"l":25056.6629418279,"c":26204.0656454234,"v":1285415.8956177647,"t":1727794800}
+{"o":26204.0656454234,"h":26275.9295073225,"l":25661.2896088127,"c":26003.9870520165,"v":900274.2028306088,"t":1727798400}
+{"o":26003.9870520165,"h":26003.9870520165,"l":24982.3928128386,"c":25859.4391515808,"v":1408067.8406910608,"t":1727802000}
+{"o":25859.4391515808,"h":26187.9279902535,"l":25707.8961169043,"c":25817.5189121872,"v":729432.4449190674,"t":1727805600}
+{"o":25817.5189121872,"h":25889.2364841273,"l":25444.4823890542,"c":25479.1081670297,"v":560839.8255457068,"t":1727809200}
+{"o":25479.1081670297,"h":25569.2932110894,"l":24928.1182677568,"c":25433.5746681446,"v":1013849.0764805265,"t":1727812800}
+{"o":25433.5746681446,"h":25655.9754494976,"l":25263.1135034444,"c":25628.110121786,"v":523088.4564037903,"t":1727816400}
+{"o":25628.110121786,"h":25628.110121786,"l":25202.8181347303,"c":25349.2443766376,"v":420851.5969294764,"t":1727820000}
+{"o":25349.2443766376,"h":25486.0825518866,"l":25249.8693772699,"c":25424.7401033846,"v":425233.2074882905,"t":1727823600}
+{"o":25424.7401033846,"h":25502.7567615902,"l":25128.6072791349,"c":25325.8307037336,"v":507444.1722121454,"t":1727827200}
+{"o":25325.8307037336,"h":25635.4244646521,"l":25279.0650836944,"c":25609.2468399616,"v":512993.819757227,"t":1727830800}
+{"o":25609.2468399616,"h":25826.8475313194,"l":25530.4633043518,"c":25815.0137821015,"v":410709.8955219059,"t":1727834400}
+{"o":25815.0137821015,"h":25936.5195532811,"l":25764.0559348917,"c":25792.160855099,"v":389414.0505393405,"t":1727838000}
+{"o":25792.160855099,"h":25797.2198881695,"l":25664.3480044283,"c":25692.412853195,"v":344584.8047211455,"t":1727841600}
+{"o":25692.412853195,"h":25780.0306899597,"l":25616.4116157048,"c":25699.317759119,"v":379461.6558907918,"t":1727845200}
+{"o":25699.317759119,"h":26169.141335527,"l":25636.0799980723,"c":25993.926047882,"v":492432.7707097748,"t":1727848800}
+{"o":25993.926047882,"h":26064.0058234613,"l":25870.8563919921,"c":25892.1805983373,"v":409098.396324633,"t":1727852400}
+{"o":25892.1805983373,"h":26018.0490556199,"l":25788.2626183869,"c":25944.8687567927,"v":423584.8590046134,"t":1727856000}
+{"o":25944.8687567927,"h":25961.0215216585,"l":25539.4303094077,"c":25585.4945668387,"v":531768.7779774304,"t":1727859600}
+{"o":25585.4945668387,"h":25801.4415031193,"l":25525.0214496572,"c":25544.7894926527,"v":464297.9186635615,"t":1727863200}
+{"o":25544.7894926527,"h":25700.7872072129,"l":25433.86357758,"c":25598.05412518,"v":480109.8627552761,"t":1727866800}
+{"o":25598.05412518,"h":25614.2689647934,"l":25166.6339261299,"c":25224.4086454605,"v":588582.8454799355,"t":1727870400}
+{"o":25224.4086454605,"h":25629.876288876,"l":25011.323622296,"c":25575.875249485,"v":677367.1635594112,"t":1727874000}
+{"o":25575.875249485,"h":25754.5771122232,"l":25434.7042601657,"c":25458.5268855947,"v":818027.0286816261,"t":1727877600}
+{"o":25458.5268855947,"h":25882.0858297874,"l":25444.1344546954,"c":25853.564318997,"v":681595.9668469803,"t":1727881200}
+{"o":25853.564318997,"h":26008.9867551787,"l":25575.6978213546,"c":25594.0579973682,"v":873207.7912906524,"t":1727884800}
+{"o":25594.0579973682,"h":25646.5408209349,"l":25374.6250156601,"c":25529.8739961719,"v":887540.380510751,"t":1727888400}
+{"o":25529.8739961719,"h":25555.494340005,"l":24901.9235272154,"c":24927.5474421749,"v":888198.1170414262,"t":1727892000}
+{"o":24927.5474421749,"h":25028.0709719654,"l":23826.9818526745,"c":24525.9942766878,"v":1194061.5349552198,"t":1727895600}
+{"o":24525.9942766878,"h":24798.593749898,"l":24284.3538757014,"c":24675.4847196377,"v":778767.3189685113,"t":1727899200}
+{"o":24675.4847196377,"h":24789.1853581465,"l":24482.1557967785,"c":24663.435034436,"v":455207.3733943683,"t":1727902800}
+{"o":24663.435034436,"h":24802.6678751872,"l":24420.3060715051,"c":24802.6678751872,"v":449652.4366359647,"t":1727906400}
+{"o":24802.6678751872,"h":24823.7243971189,"l":24558.7774954829,"c":24562.1016010997,"v":338701.7764595553,"t":1727910000}
+{"o":24562.1016010997,"h":24776.4692657984,"l":24299.3851187003,"c":24649.792870886,"v":648783.0906135367,"t":1727913600}
+{"o":24649.792870886,"h":24904.5040744646,"l":24635.9829291041,"c":24775.7111205223,"v":509160.4704588836,"t":1727917200}
+{"o":24775.7111205223,"h":24950.0727399265,"l":24717.0922658876,"c":24879.5473849992,"v":417121.9906785153,"t":1727920800}
+{"o":24879.5473849992,"h":25046.4828044727,"l":24814.2615093515,"c":25027.5647231072,"v":388890.3091377213,"t":1727924400}
+{"o":25027.5647231072,"h":25030.2005747669,"l":24846.2591812812,"c":24890.4703045853,"v":340688.2525948017,"t":1727928000}
+{"o":24890.4703045853,"h":24940.6574928708,"l":24702.3779320396,"c":24753.1713085168,"v":413149.3359636313,"t":1727931600}
+{"o":24753.1713085168,"h":24918.0039869079,"l":24705.3001129286,"c":24822.2187514997,"v":373979.461261179,"t":1727935200}
+{"o":24822.2187514997,"h":24901.4803418461,"l":24505.1127325476,"c":24521.3977740265,"v":504004.8862455036,"t":1727938800}
+{"o":24521.3977740265,"h":24543.2649352457,"l":23790.481877352,"c":23842.1718177291,"v":663730.5185269745,"t":1727942400}
+{"o":23842.1718177291,"h":24254.8407358044,"l":23697.2620368705,"c":24056.2152926234,"v":631235.4092442971,"t":1727946000}
+{"o":24056.2152926234,"h":24224.9688529571,"l":23963.4923402224,"c":24217.0796482047,"v":399680.3719324669,"t":1727949600}
+{"o":24217.0796482047,"h":24266.3712938045,"l":23966.8922948162,"c":23989.2558961812,"v":402751.9982126787,"t":1727953200}
+{"o":23989.2558961812,"h":23995.2962644148,"l":23703.5501874163,"c":23841.243779486,"v":552610.9305192791,"t":1727956800}
+{"o":23841.243779486,"h":24062.7222176629,"l":23551.1725928597,"c":23994.1830512708,"v":758821.1356637954,"t":1727960400}
+{"o":23994.1830512708,"h":24275.8228189227,"l":23589.0628934541,"c":23606.0144079395,"v":827069.5266078236,"t":1727964000}
+{"o":23606.0144079395,"h":23837.4933368577,"l":23322.8381416413,"c":23750.5177737792,"v":867010.952267846,"t":1727967600}
+{"o":23750.5177737792,"h":23931.7745500379,"l":23406.6279995779,"c":23650.2393855877,"v":692268.2355083632,"t":1727971200}
+{"o":23650.2393855877,"h":23949.1521393648,"l":23487.5676564792,"c":23827.2754354458,"v":615598.2747506083,"t":1727974800}
+{"o":23827.2754354458,"h":23991.4335027788,"l":23680.5562055141,"c":23842.8052158171,"v":538924.4101016237,"t":1727978400}
+{"o":23842.8052158171,"h":24080.3746249063,"l":23660.136866559,"c":24071.1267006565,"v":484737.6028746059,"t":1727982000}
+{"o":24071.1267006565,"h":24157.5015397138,"l":23825.0273017246,"c":23853.6355669922,"v":401428.0439501082,"t":1727985600}
+{"o":23853.6355669922,"h":24048.3517566772,"l":23698.8523605949,"c":24023.7888699069,"v":397003.9424510149,"t":1727989200}
+{"o":24023.7888699069,"h":24085.7301769076,"l":23899.0410672857,"c":23996.0587296807,"v":339847.5993617777,"t":1727992800}
+{"o":23996.0587296807,"h":24090.2258733897,"l":23815.0158172375,"c":23958.5854106191,"v":349430.0007283666,"t":1727996400}
+{"o":23958.5854106191,"h":24072.3415967234,"l":23818.8483309862,"c":23839.8483278146,"v":453646.7973700379,"t":1728000000}
+{"o":23839.8483278146,"h":24293.415244816,"l":23818.6834672987,"c":24192.19062057,"v":509662.1262139173,"t":1728003600}
+{"o":24192.19062057,"h":24252.9345676429,"l":24051.1137013789,"c":24103.5070405338,"v":388111.9758539078,"t":1728007200}
+{"o":24103.5070405338,"h":24129.0109156507,"l":23962.6467490455,"c":24064.3270541427,"v":384291.8663681787,"t":1728010800}
+{"o":24064.3270541427,"h":24242.5512569949,"l":24064.3270541427,"c":24135.7193041188,"v":318713.3248509461,"t":1728014400}
+{"o":24135.7193041188,"h":24448.4938332969,"l":24106.0412563376,"c":24401.5294089358,"v":345109.5409521184,"t":1728018000}
+{"o":24401.5294089358,"h":24471.1351214899,"l":24246.912934162,"c":24278.5029901935,"v":413284.4012090962,"t":1728021600}
+{"o":24278.5029901935,"h":24489.576953634,"l":24226.7786473631,"c":24460.7794819322,"v":409636.4124001809,"t":1728025200}
+{"o":24460.7794819322,"h":24709.7080138691,"l":24393.509955394,"c":24529.9541815751,"v":487015.4290694205,"t":1728028800}
+{"o":24529.9541815751,"h":24624.586421947,"l":24454.534354258,"c":24495.2174723145,"v":414116.9821652915,"t":1728032400}
+{"o":24495.2174723145,"h":24579.8376957061,"l":24383.7319025857,"c":24422.209190345,"v":327338.444280563,"t":1728036000}
+{"o":24422.209190345,"h":24565.9118964748,"l":24422.1487882439,"c":24545.1716362386,"v":311051.1333786368,"t":1728039600}
+{"o":24545.1716362386,"h":24927.9834800563,"l":24395.1957752744,"c":24916.4271272257,"v":650894.7382768732,"t":1728043200}
+{"o":24916.4271272257,"h":24997.5905761868,"l":24599.7952035873,"c":24736.9266139624,"v":815278.27951327,"t":1728046800}
+{"o":24736.9266139624,"h":24741.9317962391,"l":24198.6749074829,"c":24508.8646025095,"v":802691.4521997051,"t":1728050400}
+{"o":24508.8646025095,"h":24978.3956283569,"l":24498.0446014912,"c":24955.1426451374,"v":686255.7637873057,"t":1728054000}
+{"o":24955.1426451374,"h":25412.4747924774,"l":24853.1037474512,"c":25221.7245414219,"v":640870.848818279,"t":1728057600}
+{"o":25221.7245414219,"h":25246.1238086754,"l":24973.897745281,"c":25020.6920606901,"v":604918.2460296091,"t":1728061200}
+{"o":25020.6920606901,"h":25209.3641522897,"l":24938.2287604769,"c":25209.3641522897,"v":562619.327349357,"t":1728064800}
+{"o":25209.3641522897,"h":25327.0655191629,"l":25151.0925761679,"c":25210.0057652748,"v":463570.6256454465,"t":1728068400}
+{"o":25210.0057652748,"h":25339.4714963361,"l":25025.5124035115,"c":25184.060500926,"v":423340.3715001731,"t":1728072000}
+{"o":25184.060500926,"h":25331.9487532521,"l":25103.8098177284,"c":25159.3602814535,"v":453515.9089389856,"t":1728075600}
+{"o":25159.3602814535,"h":25226.9601172455,"l":24977.9115710868,"c":25044.4093511711,"v":398964.7776112069,"t":1728079200}
+{"o":25044.4093511711,"h":25132.6323022372,"l":24940.690740736,"c":25097.2424092865,"v":322541.3203438419,"t":1728082800}
+{"o":25097.2424092865,"h":25237.4610886935,"l":25067.2413466561,"c":25237.4574967957,"v":341894.4155661275,"t":1728086400}
+{"o":25237.4574967957,"h":25240.2181672188,"l":25030.0933597484,"c":25150.2973361432,"v":377573.1009429786,"t":1728090000}
+{"o":25150.2973361432,"h":25185.6708303096,"l":24907.96997514,"c":24949.0572509145,"v":429211.2129855541,"t":1728093600}
+{"o":24949.0572509145,"h":24954.0408927197,"l":24828.5898360942,"c":24857.6570917421,"v":517547.049101061,"t":1728097200}
+{"o":24857.6570917421,"h":25016.6339231106,"l":24707.5621254944,"c":24938.4954196747,"v":497016.3422640046,"t":1728100800}
+{"o":24938.4954196747,"h":25157.8688318641,"l":24932.4751058669,"c":25153.5999488318,"v":499400.0087463368,"t":1728104400}
+{"o":25153.5999488318,"h":25310.8205518278,"l":25055.4224543301,"c":25286.6678191798,"v":430280.6237597153,"t":1728108000}
+{"o":25286.6678191798,"h":25333.6143124349,"l":25131.143763501,"c":25202.0877352424,"v":388379.9809921207,"t":1728111600}
+{"o":25202.0877352424,"h":25394.9244673224,"l":25180.6127318033,"c":25307.0976058703,"v":394044.9922847049,"t":1728115200}
+{"o":25307.0976058703,"h":25389.3196788194,"l":25298.6064825658,"c":25353.2130334243,"v":315641.4219385593,"t":1728118800}
+{"o":25353.2130334243,"h":25356.4437332651,"l":25035.1093019708,"c":25226.9577824669,"v":333058.5947570801,"t":1728122400}
+{"o":25226.9577824669,"h":25274.6998961127,"l":25110.2145783671,"c":25140.2172586606,"v":310427.8371426145,"t":1728126000}
+{"o":25140.2172586606,"h":25247.4357701015,"l":25123.9485801188,"c":25238.2299723089,"v":359578.3031479719,"t":1728129600}
+{"o":25238.2299723089,"h":25267.6049261964,"l":25008.4627298692,"c":25018.3928244879,"v":422603.8863033313,"t":1728133200}
+{"o":25018.3928244879,"h":25221.433420106,"l":24972.1096278875,"c":25081.6819753105,"v":428975.7702561573,"t":1728136800}
+{"o":25081.6819753105,"h":25115.1909297113,"l":24977.8494093439,"c":25036.4350021169,"v":307394.8137162175,"t":1728140400}
+{"o":25036.4350021169,"h":25060.6371884747,"l":24906.6677841591,"c":24913.7106364072,"v":357745.4833299512,"t":1728144000}
+{"o":24913.7106364072,"h":25032.0249785945,"l":24902.1414775906,"c":25009.2412589534,"v":358092.6542220323,"t":1728147600}
+{"o":25009.2412589534,"h":25041.0002794683,"l":24798.9162761786,"c":24931.209403011,"v":537881.7364067974,"t":1728151200}
+{"o":24931.209403011,"h":25022.3972811676,"l":24874.965752494,"c":24908.1740327815,"v":503572.0848301244,"t":1728154800}
+{"o":24908.1740327815,"h":24922.8770487704,"l":24702.0814538524,"c":24710.8012346876,"v":351810.0590905763,"t":1728158400}
+{"o":24710.8012346876,"h":24920.1462132662,"l":24710.8012346876,"c":24816.6586749871,"v":293348.6187529289,"t":1728162000}
+{"o":24816.6586749871,"h":25051.7695699731,"l":24813.3460205641,"c":25049.4670552948,"v":316158.7301489881,"t":1728165600}
+{"o":25049.4670552948,"h":25050.380255126,"l":24936.9162327805,"c":24981.7644284996,"v":337712.2017211915,"t":1728169200}
+{"o":24981.7644284996,"h":25002.2546375798,"l":24879.9004627059,"c":24932.7858447505,"v":268867.5665764745,"t":1728172800}
+{"o":24932.7858447505,"h":25143.3833531089,"l":24901.2313088856,"c":25142.5285483739,"v":356228.7245643827,"t":1728176400}
+{"o":25142.5285483739,"h":25154.5939137062,"l":25038.3234099535,"c":25084.3488246911,"v":346160.7153284124,"t":1728180000}
+{"o":25084.3488246911,"h":25237.7569227484,"l":24990.9912635761,"c":25007.7450704457,"v":259880.230790621,"t":1728183600}
+{"o":25007.7450704457,"h":25081.5028514028,"l":24892.5561557444,"c":24953.2912121399,"v":238621.0385566605,"t":1728187200}
+{"o":24953.2912121399,"h":25039.9490177816,"l":24908.5584584406,"c":24991.3321152033,"v":212903.5609869455,"t":1728190800}
+{"o":24991.3321152033,"h":25122.464923629,"l":24975.4535553662,"c":25067.5606398521,"v":228888.4809187709,"t":1728194400}
+{"o":25067.5606398521,"h":25131.3233508683,"l":25022.1287838086,"c":25050.2589843417,"v":231573.158282501,"t":1728198000}
+{"o":25050.2589843417,"h":25191.0854369806,"l":24990.9397902298,"c":25109.9855566392,"v":387185.0771688413,"t":1728201600}
+{"o":25109.9855566392,"h":25276.2904612779,"l":25103.8027939783,"c":25185.8757855612,"v":307187.5363052845,"t":1728205200}
+{"o":25185.8757855612,"h":25241.317127926,"l":25118.0468166241,"c":25147.3338748334,"v":323567.1061334815,"t":1728208800}
+{"o":25147.3338748334,"h":25301.3883443474,"l":25124.5412088202,"c":25236.9041276981,"v":372123.346668551,"t":1728212400}
+{"o":25236.9041276981,"h":25342.0482032434,"l":25222.3989111814,"c":25325.2407753339,"v":360717.0228146891,"t":1728216000}
+{"o":25325.2407753339,"h":25409.5958945137,"l":25299.4057637511,"c":25300.7826353477,"v":419267.2457591165,"t":1728219600}
+{"o":25300.7826353477,"h":25685.4890327676,"l":25252.1893036215,"c":25648.7328504796,"v":521975.6387285317,"t":1728223200}
+{"o":25648.7328504796,"h":25698.7798545932,"l":25345.7692707314,"c":25589.9644866595,"v":710492.4764961608,"t":1728226800}
+{"o":25589.9644866595,"h":25676.6546159508,"l":25388.8649651452,"c":25389.7116802823,"v":597607.7713932175,"t":1728230400}
+{"o":25389.7116802823,"h":25515.5329210516,"l":25380.0712073224,"c":25420.9344453628,"v":429390.5608083559,"t":1728234000}
+{"o":25420.9344453628,"h":25585.2085966898,"l":25420.9344453628,"c":25561.1677551201,"v":408656.7019109172,"t":1728237600}
+{"o":25561.1677551201,"h":25678.3197552766,"l":25450.6400224278,"c":25485.2082387,"v":430834.9024347891,"t":1728241200}
+{"o":26689.2269445508,"h":26806.9086053473,"l":26579.5901258126,"c":26689.2269445508,"v":393308.9919419828,"t":1721044800}
+{"o":26689.2269445508,"h":27030.7682933602,"l":26584.7755010419,"c":26855.5773581806,"v":452897.5724246032,"t":1721048400}
+{"o":26855.5773581806,"h":27019.6023731915,"l":26608.9245713002,"c":26893.7359538233,"v":476818.7803835162,"t":1721052000}
+{"o":26893.7359538233,"h":27029.6768082909,"l":26704.4097550507,"c":26813.9563426535,"v":529899.4264585753,"t":1721055600}
+{"o":26813.9563426535,"h":27174.0844063241,"l":26754.9572583308,"c":26989.803580399,"v":656751.4677869147,"t":1721059200}
+{"o":26989.803580399,"h":27269.5419486513,"l":26908.1982936246,"c":27046.7950372064,"v":597471.9503237606,"t":1721062800}
+{"o":27046.7950372064,"h":27449.5089054688,"l":26957.8454912081,"c":27328.1500781229,"v":583286.6433498149,"t":1721066400}
+{"o":27328.1500781229,"h":27574.15549648,"l":27134.8754390268,"c":27250.7737611084,"v":691018.3366137628,"t":1721070000}
+{"o":27250.7737611084,"h":27538.3383302332,"l":27226.63607577,"c":27475.099940411,"v":509256.8310394469,"t":1721073600}
+{"o":27475.099940411,"h":27614.2235985029,"l":27339.4928542626,"c":27352.1337601954,"v":461159.2207184431,"t":1721077200}
+{"o":27352.1337601954,"h":27951.5990205126,"l":27335.9556522687,"c":27835.7038575318,"v":579637.1560413681,"t":1721080800}
+{"o":27835.7038575318,"h":28035.951860164,"l":27684.1491691108,"c":27920.6562796039,"v":618378.4482551244,"t":1721084400}
+{"o":27920.6562796039,"h":28059.3192894549,"l":27665.0255143784,"c":27697.1384138787,"v":670165.9175636129,"t":1721088000}
+{"o":27697.1384138787,"h":27807.4225497654,"l":27580.8665768671,"c":27742.6350360227,"v":458225.2301713902,"t":1721091600}
+{"o":27742.6350360227,"h":27751.0659307365,"l":27401.721551928,"c":27454.634905413,"v":394518.801519013,"t":1721095200}
+{"o":27454.634905413,"h":27710.1294707745,"l":27375.2954825105,"c":27671.2832681594,"v":393131.5764851304,"t":1721098800}
+{"o":27671.2832681594,"h":27794.0894781168,"l":27582.0073586946,"c":27711.8170201179,"v":358045.6254504008,"t":1721102400}
+{"o":27711.8170201179,"h":27825.6824141127,"l":26842.0579604493,"c":27249.2755698564,"v":584098.2308563569,"t":1721106000}
+{"o":27249.2755698564,"h":27499.2326949805,"l":26944.9644307733,"c":26965.9789236902,"v":461750.487874034,"t":1721109600}
+{"o":26965.9789236902,"h":27279.9045336191,"l":26959.6800878576,"c":27079.5378939907,"v":487408.8515214326,"t":1721113200}
+{"o":27079.5378939907,"h":27253.3009654597,"l":26744.2392059401,"c":27069.6278827357,"v":467965.4840295414,"t":1721116800}
+{"o":27069.6278827357,"h":27314.6597222674,"l":26971.0576935885,"c":27181.8261189666,"v":403710.9486138572,"t":1721120400}
+{"o":27181.8261189666,"h":27436.3134408053,"l":27114.3727740525,"c":27414.5352784928,"v":428769.0136486241,"t":1721124000}
+{"o":27414.5352784928,"h":27615.7235778851,"l":27303.9430297902,"c":27575.4707465442,"v":473380.7594268996,"t":1721127600}
+{"o":27575.4707465442,"h":27683.6177775581,"l":27296.9961365972,"c":27323.0827255456,"v":493969.1931394817,"t":1721131200}
+{"o":27323.0827255456,"h":27563.9447778701,"l":27274.695664608,"c":27285.6018399723,"v":485284.3908589192,"t":1721134800}
+{"o":27285.6018399723,"h":27395.3905707409,"l":27083.3625680618,"c":27327.2158907964,"v":519248.8217701135,"t":1721138400}
+{"o":27327.2158907964,"h":28285.9977679486,"l":27279.2512400528,"c":28205.5100130434,"v":682046.8311900926,"t":1721142000}
+{"o":28205.5100130434,"h":28361.5689433314,"l":27865.7723435544,"c":28208.9848661678,"v":802363.2110408624,"t":1721145600}
+{"o":28208.9848661678,"h":28480.2679912142,"l":28068.9785214061,"c":28413.7723708124,"v":589200.5038897974,"t":1721149200}
+{"o":28413.7723708124,"h":28457.7151419713,"l":28238.7125119584,"c":28396.2857495883,"v":548293.3629416795,"t":1721152800}
+{"o":28396.2857495883,"h":28482.4779043142,"l":28216.6767808636,"c":28380.2247879969,"v":380021.0935680007,"t":1721156400}
+{"o":28380.2247879969,"h":28400.4567660051,"l":27984.8211232698,"c":27996.0306425157,"v":457089.394911117,"t":1721160000}
+{"o":27996.0306425157,"h":28257.0703442823,"l":27969.0950199719,"c":28138.3359616564,"v":371016.7246664676,"t":1721163600}
+{"o":28138.3359616564,"h":28176.6195859605,"l":27880.389648192,"c":28038.980232831,"v":429393.3212551347,"t":1721167200}
+{"o":28038.980232831,"h":28365.8987308782,"l":28000.0714461013,"c":28152.6479927132,"v":352343.4845174724,"t":1721170800}
+{"o":28152.6479927132,"h":28331.9892786006,"l":28117.1825985575,"c":28276.1818127547,"v":398722.1855504686,"t":1721174400}
+{"o":28276.1818127547,"h":28716.3045164473,"l":28258.9542507502,"c":28386.5018336028,"v":552148.8295706104,"t":1721178000}
+{"o":28386.5018336028,"h":28486.3234138476,"l":28230.5106456322,"c":28244.4106032393,"v":356117.0436660342,"t":1721181600}
+{"o":28244.4106032393,"h":28259.5665693614,"l":28052.1272913266,"c":28218.1308555694,"v":359901.2765650902,"t":1721185200}
+{"o":28218.1308555694,"h":28327.4094570617,"l":28088.4415503953,"c":28279.9813652834,"v":356841.1146823174,"t":1721188800}
+{"o":28279.9813652834,"h":28493.0947895396,"l":28231.7510375607,"c":28301.3194465238,"v":425894.3057090354,"t":1721192400}
+{"o":28301.3194465238,"h":28438.2789543511,"l":28207.4822119482,"c":28256.3772331094,"v":334846.864087156,"t":1721196000}
+{"o":28256.3772331094,"h":28269.9752967945,"l":28056.1748671269,"c":28155.3405049205,"v":342586.1137613029,"t":1721199600}
+{"o":28155.3405049205,"h":28518.9181075559,"l":27967.833299358,"c":28382.4303212179,"v":426921.2777976702,"t":1721203200}
+{"o":28382.4303212179,"h":28666.6326271723,"l":28308.1051564908,"c":28658.1143987875,"v":345314.4878729347,"t":1721206800}
+{"o":28658.1143987875,"h":28658.3412775471,"l":28459.3050785463,"c":28492.0676329908,"v":304319.7220304788,"t":1721210400}
+{"o":28492.0676329908,"h":28503.9397694757,"l":28084.0443452988,"c":28183.0993783788,"v":367824.4158601669,"t":1721214000}
+{"o":28183.0993783788,"h":28299.6118186156,"l":28124.2202950367,"c":28193.1669870616,"v":346347.4188153898,"t":1721217600}
+{"o":28193.1669870616,"h":28395.987532241,"l":27984.7986014285,"c":28360.7874945092,"v":435710.7255148822,"t":1721221200}
+{"o":28360.7874945092,"h":28389.5037372435,"l":28044.2118046697,"c":28095.0958332478,"v":405737.8616652376,"t":1721224800}
+{"o":28095.0958332478,"h":28148.8877049464,"l":27642.0327209122,"c":27711.9090960472,"v":435919.9713681596,"t":1721228400}
+{"o":27711.9090960472,"h":27742.0572461303,"l":27103.0570481759,"c":27319.4189234268,"v":589353.1842260322,"t":1721232000}
+{"o":27319.4189234268,"h":27573.4279770949,"l":27271.2265563146,"c":27412.3712820652,"v":436586.9687805172,"t":1721235600}
+{"o":27412.3712820652,"h":27620.5887643949,"l":27359.1323188257,"c":27443.4859338419,"v":341985.1101623495,"t":1721239200}
+{"o":27443.4859338419,"h":27582.8032651371,"l":27357.108749898,"c":27467.1595965157,"v":344895.2306137403,"t":1721242800}
+{"o":27467.1595965157,"h":27567.3717977613,"l":27365.1228070283,"c":27370.5025497255,"v":353271.2907864622,"t":1721246400}
+{"o":27370.5025497255,"h":27472.4072599523,"l":27146.7602517419,"c":27413.6326935154,"v":411864.8356038606,"t":1721250000}
+{"o":27413.6326935154,"h":27499.0082524633,"l":27280.4020754354,"c":27321.1215077201,"v":391417.6193506386,"t":1721253600}
+{"o":27321.1215077201,"h":27378.782615256,"l":27195.0243481631,"c":27250.3676937173,"v":314262.8861167582,"t":1721257200}
+{"o":27250.3676937173,"h":27735.4416156374,"l":27240.8877230204,"c":27672.4264958982,"v":333718.8768178594,"t":1721260800}
+{"o":27672.4264958982,"h":27895.4257269865,"l":27608.4147679355,"c":27883.4754696744,"v":316497.0850600965,"t":1721264400}
+{"o":27883.4754696744,"h":28008.3985851243,"l":27507.5100703499,"c":27784.3202778024,"v":389378.3174582057,"t":1721268000}
+{"o":27784.3202778024,"h":27954.1189373521,"l":27749.6670762756,"c":27847.7535519313,"v":318381.1173419929,"t":1721271600}
+{"o":27847.7535519313,"h":27869.0775249134,"l":27593.6343949362,"c":27633.2945027083,"v":342007.2554103859,"t":1721275200}
+{"o":27633.2945027083,"h":27954.9826541183,"l":27522.5538380118,"c":27888.3884025832,"v":356226.549134275,"t":1721278800}
+{"o":27888.3884025832,"h":28024.2289838497,"l":27805.0141506644,"c":27996.1098874331,"v":401698.2835688762,"t":1721282400}
+{"o":27996.1098874331,"h":28017.0402250291,"l":27786.1908538119,"c":27796.6651956194,"v":440878.7863309729,"t":1721286000}
+{"o":27796.6651956194,"h":27957.4578461702,"l":27722.1757144998,"c":27934.4265710947,"v":413802.931792227,"t":1721289600}
+{"o":27934.4265710947,"h":28019.8020339882,"l":27862.6047969468,"c":27939.5647371747,"v":383363.4955481871,"t":1721293200}
+{"o":27939.5647371747,"h":27939.5647371747,"l":27729.4719440248,"c":27893.7786382389,"v":361493.1746196506,"t":1721296800}
+{"o":27893.7786382389,"h":27963.5708358563,"l":27761.0885521497,"c":27939.0645426775,"v":382938.775292767,"t":1721300400}
+{"o":27939.0645426775,"h":28293.6044549364,"l":27929.5777465503,"c":28198.1761206065,"v":438706.4474507624,"t":1721304000}
+{"o":28198.1761206065,"h":28313.1903541958,"l":28035.3901476094,"c":28159.662308167,"v":451845.9715211872,"t":1721307600}
+{"o":28159.662308167,"h":28232.6024902514,"l":27616.8891010749,"c":27694.3412796974,"v":559310.1454070985,"t":1721311200}
+{"o":27694.3412796974,"h":27694.3412796974,"l":27344.8142972901,"c":27399.8554359131,"v":569747.6900432693,"t":1721314800}
+{"o":27399.8554359131,"h":27627.5664608228,"l":27170.6124276337,"c":27601.3379219716,"v":496916.8785408235,"t":1721318400}
+{"o":27601.3379219716,"h":27624.4514949468,"l":27300.9651594497,"c":27327.1291780729,"v":396582.3105380422,"t":1721322000}
+{"o":27327.1291780729,"h":27567.76363113,"l":27229.9971835271,"c":27402.2541098447,"v":455128.4955366428,"t":1721325600}
+{"o":27402.2541098447,"h":27595.802884781,"l":27252.6617760075,"c":27496.4887958306,"v":389409.3657772888,"t":1721329200}
+{"o":27496.4887958306,"h":27684.7236618863,"l":27394.5403977587,"c":27684.7236618863,"v":342971.5317343587,"t":1721332800}
+{"o":27684.7236618863,"h":27764.3542968938,"l":27587.7139526338,"c":27750.2658877182,"v":327008.5164573999,"t":1721336400}
+{"o":27750.2658877182,"h":28112.5439497264,"l":27670.1462328379,"c":28016.9082789531,"v":406271.2560710859,"t":1721340000}
+{"o":28016.9082789531,"h":28075.0569321527,"l":27841.0276601049,"c":27892.9743296858,"v":336877.4922481179,"t":1721343600}
+{"o":27892.9743296858,"h":27924.3464120368,"l":27636.1395512944,"c":27689.2830061552,"v":421974.3564510486,"t":1721347200}
+{"o":27689.2830061552,"h":27785.6737591305,"l":27371.7490242215,"c":27774.4421276089,"v":353554.9290215406,"t":1721350800}
+{"o":27774.4421276089,"h":27985.7945958952,"l":27677.3063863612,"c":27808.0886227453,"v":336089.5478148411,"t":1721354400}
+{"o":27808.0886227453,"h":28374.2183006191,"l":27799.8883261676,"c":28346.6850218495,"v":425369.6757362011,"t":1721358000}
+{"o":28346.6850218495,"h":28443.9778131345,"l":28171.4774507287,"c":28171.6952507853,"v":352194.4599184149,"t":1721361600}
+{"o":28171.6952507853,"h":28443.62335099,"l":28150.9080848362,"c":28419.5118155648,"v":331725.8766330482,"t":1721365200}
+{"o":28419.5118155648,"h":29002.3728666385,"l":28403.281669371,"c":28811.6376170873,"v":459835.9894629465,"t":1721368800}
+{"o":28811.6376170873,"h":28815.5919108863,"l":28181.9318878507,"c":28289.0006639186,"v":444158.1647894525,"t":1721372400}
+{"o":28289.0006639186,"h":28437.1645745002,"l":27906.5387475072,"c":28354.6383085142,"v":529184.2895770763,"t":1721376000}
+{"o":28354.6383085142,"h":28624.280122727,"l":28108.7301902453,"c":28155.7341763296,"v":487539.0837904204,"t":1721379600}
+{"o":28155.7341763296,"h":28553.3295916707,"l":28093.0460496515,"c":28385.3508923739,"v":390999.6804879212,"t":1721383200}
+{"o":28385.3508923739,"h":28536.4283386868,"l":28329.1674774994,"c":28490.8006577614,"v":336283.6730361394,"t":1721386800}
+{"o":28490.8006577614,"h":28779.3631243798,"l":28431.6568554151,"c":28710.0897705411,"v":380138.749139689,"t":1721390400}
+{"o":28710.0897705411,"h":29402.2462389631,"l":28457.0822090915,"c":29261.5323234508,"v":513541.5639176846,"t":1721394000}
+{"o":29261.5323234508,"h":29584.4861149176,"l":29189.3042657527,"c":29567.1950149298,"v":580211.1060191581,"t":1721397600}
+{"o":29567.1950149298,"h":29618.9778797839,"l":29283.1973009654,"c":29587.9988079073,"v":592432.0619133289,"t":1721401200}
+{"o":29587.9988079073,"h":30070.087961696,"l":29576.7051185701,"c":29666.4276286402,"v":680847.8773415945,"t":1721404800}
+{"o":29666.4276286402,"h":29911.3915292087,"l":29579.1963402944,"c":29881.4458010649,"v":464547.5971027486,"t":1721408400}
+{"o":29881.4458010649,"h":29899.4348193682,"l":29492.7289348405,"c":29763.0844716828,"v":371139.0382229476,"t":1721412000}
+{"o":29763.0844716828,"h":29966.7334741824,"l":29728.7236968154,"c":29877.2690086173,"v":464788.1330323518,"t":1721415600}
+{"o":29877.2690086173,"h":29896.4549491864,"l":29440.5829467004,"c":29638.4262171429,"v":445730.709651046,"t":1721419200}
+{"o":29638.4262171429,"h":29789.8417861486,"l":29440.4260589977,"c":29467.4870931263,"v":396919.5680013166,"t":1721422800}
+{"o":29467.4870931263,"h":29703.4742468388,"l":29467.4870931263,"c":29575.3832105005,"v":381453.1166500266,"t":1721426400}
+{"o":29575.3832105005,"h":29727.7931293893,"l":29569.9371897774,"c":29650.9147204154,"v":339467.9758410325,"t":1721430000}
+{"o":29650.9147204154,"h":29760.1006132711,"l":29501.7773369531,"c":29698.0907067809,"v":376630.8885455792,"t":1721433600}
+{"o":29698.0907067809,"h":29939.5571525949,"l":29677.3641603609,"c":29840.2958503048,"v":336320.1050786026,"t":1721437200}
+{"o":29840.2958503048,"h":30113.8061941859,"l":29765.8404460466,"c":29964.3925621251,"v":292452.2275839559,"t":1721440800}
+{"o":29964.3925621251,"h":30062.9635432238,"l":29717.0249633006,"c":29734.6862372838,"v":279760.1337944234,"t":1721444400}
+{"o":29734.6862372838,"h":29871.2215714417,"l":29723.2551311263,"c":29854.7736030263,"v":263746.1686092971,"t":1721448000}
+{"o":29854.7736030263,"h":29863.602496869,"l":29656.4600525623,"c":29793.1134013797,"v":312248.312926789,"t":1721451600}
+{"o":29793.1134013797,"h":29853.6044588857,"l":29636.6269863546,"c":29659.1379602386,"v":294962.2093121923,"t":1721455200}
+{"o":29659.1379602386,"h":29708.0025257193,"l":29528.9373132722,"c":29554.588826058,"v":278704.2593441529,"t":1721458800}
+{"o":29554.588826058,"h":29698.4679664761,"l":29513.4882987381,"c":29570.2465717018,"v":295276.6662331269,"t":1721462400}
+{"o":29570.2465717018,"h":29768.7879386293,"l":29497.9432653867,"c":29635.2745786276,"v":310547.2807600976,"t":1721466000}
+{"o":29635.2745786276,"h":29712.2454125472,"l":29530.8791184072,"c":29568.6176761327,"v":331107.4828837897,"t":1721469600}
+{"o":29568.6176761327,"h":29590.3208244445,"l":29392.6495995095,"c":29444.6496164546,"v":309588.0134829651,"t":1721473200}
+{"o":29444.6496164546,"h":29611.7922902916,"l":29444.6496164546,"c":29525.3303512847,"v":325716.6935975787,"t":1721476800}
+{"o":29525.3303512847,"h":29573.607199154,"l":29328.2245081154,"c":29487.773543437,"v":376708.558482562,"t":1721480400}
+{"o":29487.773543437,"h":29692.7479508277,"l":29455.2103141042,"c":29633.2080149205,"v":520065.6806201761,"t":1721484000}
+{"o":29633.2080149205,"h":29748.3504700036,"l":29579.1822004057,"c":29658.0136844205,"v":416100.4023442087,"t":1721487600}
+{"o":29658.0136844205,"h":29874.0323472969,"l":29613.6269854858,"c":29741.5036704882,"v":443485.2020461307,"t":1721491200}
+{"o":29741.5036704882,"h":30566.7073085576,"l":29680.5919808165,"c":30533.2904502973,"v":515900.1332517574,"t":1721494800}
+{"o":30533.2904502973,"h":30595.2870851912,"l":30343.7168932517,"c":30423.966084791,"v":388218.4422533252,"t":1721498400}
+{"o":30423.966084791,"h":30530.9180565789,"l":30180.9549943893,"c":30227.6796642326,"v":379935.3005008626,"t":1721502000}
+{"o":30227.6796642326,"h":30511.9249309372,"l":30221.095212443,"c":30438.4660657915,"v":365042.9053664162,"t":1721505600}
+{"o":30438.4660657915,"h":30597.0492615909,"l":30271.9028589367,"c":30583.2804911863,"v":362589.7550389986,"t":1721509200}
+{"o":30583.2804911863,"h":30681.4660235057,"l":30312.2442594514,"c":30385.0866186887,"v":361678.5030266021,"t":1721512800}
+{"o":30385.0866186887,"h":30551.3296329831,"l":30361.0753044025,"c":30423.9353554837,"v":259333.486168459,"t":1721516400}
+{"o":30423.9353554837,"h":30526.075671822,"l":30286.6764023379,"c":30325.4133470775,"v":269305.4451370573,"t":1721520000}
+{"o":30325.4133470775,"h":30580.8193469971,"l":30313.275001477,"c":30500.3836242453,"v":291563.6486080701,"t":1721523600}
+{"o":30500.3836242453,"h":30747.692644635,"l":30415.8212330643,"c":30428.1625589627,"v":294223.6097256208,"t":1721527200}
+{"o":30428.1625589627,"h":30500.420059901,"l":30331.0671787673,"c":30351.0418018168,"v":274138.9228280443,"t":1721530800}
+{"o":30351.0418018168,"h":30457.5775703229,"l":30310.8020610039,"c":30344.0644418061,"v":272063.5779119762,"t":1721534400}
+{"o":30344.0644418061,"h":30395.9177175222,"l":30237.642554324,"c":30343.5559232091,"v":295291.5925488268,"t":1721538000}
+{"o":30343.5559232091,"h":30390.3577948261,"l":30001.4192730556,"c":30034.8346824616,"v":331372.4178998649,"t":1721541600}
+{"o":30034.8346824616,"h":30128.5491102077,"l":29973.7330530397,"c":30025.3379743653,"v":300853.6222382018,"t":1721545200}
+{"o":30025.3379743653,"h":30137.3661191636,"l":30014.9567969769,"c":30056.2100715374,"v":277393.0069654356,"t":1721548800}
+{"o":30056.2100715374,"h":30264.4285760721,"l":30020.9625970754,"c":30263.7838139594,"v":276919.3182141507,"t":1721552400}
+{"o":30263.7838139594,"h":30319.4619530892,"l":30168.8591788391,"c":30174.9713961882,"v":299740.237271874,"t":1721556000}
+{"o":30174.9713961882,"h":30311.2830885366,"l":30159.9615916657,"c":30295.4596480349,"v":325561.9002313144,"t":1721559600}
+{"o":30295.4596480349,"h":30387.8173740804,"l":30211.9327698794,"c":30268.5097950197,"v":352495.2872454646,"t":1721563200}
+{"o":30268.5097950197,"h":30384.938440233,"l":30076.6947936429,"c":30177.5140297596,"v":358103.1020145073,"t":1721566800}
+{"o":30177.5140297596,"h":30583.4505101557,"l":30049.0412017747,"c":30505.1260529085,"v":487556.7136640426,"t":1721570400}
+{"o":30505.1260529085,"h":30938.2360916234,"l":30338.5349559182,"c":30746.635863472,"v":551079.7970508423,"t":1721574000}
+{"o":30746.635863472,"h":31057.06991149,"l":30589.2679121655,"c":31016.2297423043,"v":489601.989718708,"t":1721577600}
+{"o":31016.2297423043,"h":31054.7473729303,"l":30268.127580434,"c":30412.7161201321,"v":602098.9240445107,"t":1721581200}
+{"o":30412.7161201321,"h":31170.6588127697,"l":29906.5585244253,"c":30659.7919718117,"v":1140542.8053943745,"t":1721584800}
+{"o":30659.7919718117,"h":31204.6375040231,"l":30553.2610861656,"c":31189.6238879833,"v":555300.7957214911,"t":1721588400}
+{"o":31189.6238879833,"h":32347.8663493216,"l":31098.9070767224,"c":31939.2529377696,"v":837308.1660450603,"t":1721592000}
+{"o":31939.2529377696,"h":32377.7384663371,"l":31802.4821843339,"c":32296.1305840307,"v":642034.5215363045,"t":1721595600}
+{"o":32296.1305840307,"h":32312.4433654456,"l":31724.9145844789,"c":32229.4084442977,"v":579239.2709063343,"t":1721599200}
+{"o":32229.4084442977,"h":32494.6800121532,"l":32166.6224232401,"c":32317.8956763314,"v":502305.1878532346,"t":1721602800}
+{"o":32317.8956763314,"h":32533.5825009434,"l":32020.1636986524,"c":32067.8963780299,"v":524855.9224902163,"t":1721606400}
+{"o":32067.8963780299,"h":32120.9584683763,"l":31765.6098807275,"c":31786.5067015692,"v":456306.2890410568,"t":1721610000}
+{"o":31786.5067015692,"h":32101.7491822832,"l":31728.2225680748,"c":31950.9080646534,"v":442536.8884588696,"t":1721613600}
+{"o":31950.9080646534,"h":31980.9959233798,"l":31665.8283712004,"c":31698.4365459747,"v":384090.7468988309,"t":1721617200}
+{"o":31698.4365459747,"h":31847.4973437606,"l":31649.8390675578,"c":31767.2897156795,"v":352349.5805654232,"t":1721620800}
+{"o":31767.2897156795,"h":31808.3071180484,"l":31229.1951387366,"c":31414.6406630251,"v":411317.8386058584,"t":1721624400}
+{"o":31414.6406630251,"h":31561.62286965,"l":31240.6395995768,"c":31450.0906992263,"v":539206.9179580003,"t":1721628000}
+{"o":31450.0906992263,"h":31450.309596056,"l":31133.12554249,"c":31263.5400842106,"v":432070.2691632116,"t":1721631600}
+{"o":31263.5400842106,"h":31431.3076754455,"l":30988.1393544292,"c":31063.1368068448,"v":433849.3998430363,"t":1721635200}
+{"o":31063.1368068448,"h":31356.5347983188,"l":30973.171749135,"c":31356.5347983188,"v":386946.0224998274,"t":1721638800}
+{"o":31356.5347983188,"h":31724.6545359427,"l":31313.9050743168,"c":31447.642169152,"v":393257.5364824691,"t":1721642400}
+{"o":31447.642169152,"h":31695.5588055804,"l":31410.5150673896,"c":31655.2473169889,"v":366817.350719157,"t":1721646000}
+{"o":31655.2473169889,"h":31746.2220879259,"l":31445.5675640782,"c":31613.9111092229,"v":386800.4400728515,"t":1721649600}
+{"o":31613.9111092229,"h":31860.0812542795,"l":31212.3969782154,"c":31314.851546584,"v":493003.1650356711,"t":1721653200}
+{"o":31314.851546584,"h":31570.5122531074,"l":31045.3383756199,"c":31211.262230082,"v":534684.128063224,"t":1721656800}
+{"o":31211.262230082,"h":31650.1906920569,"l":31027.2263471476,"c":31506.4745800419,"v":504198.9024923502,"t":1721660400}
+{"o":31506.4745800419,"h":31664.8311547526,"l":31363.129662152,"c":31404.0347984736,"v":513024.9539246305,"t":1721664000}
+{"o":31404.0347984736,"h":31782.480233547,"l":31307.2444703544,"c":31750.6141784319,"v":409686.703247564,"t":1721667600}
+{"o":31750.6141784319,"h":32039.6375592471,"l":31697.4922915442,"c":31720.4168104564,"v":449047.7905386602,"t":1721671200}
+{"o":31720.4168104564,"h":32078.9254354219,"l":31677.6596372167,"c":32046.6471707345,"v":420879.2484656224,"t":1721674800}
+{"o":32046.6471707345,"h":32137.8462444771,"l":31856.3664225865,"c":31989.5312157726,"v":549887.3707363328,"t":1721678400}
+{"o":31989.5312157726,"h":31991.7863298977,"l":31502.7551713352,"c":31570.9949613071,"v":528513.5028751713,"t":1721682000}
+{"o":31570.9949613071,"h":31576.9925897804,"l":31182.030687548,"c":31283.1907180383,"v":503210.0251651056,"t":1721685600}
+{"o":31283.1907180383,"h":31438.5761164599,"l":31046.3017951333,"c":31349.3637219318,"v":396475.867773959,"t":1721689200}
+{"o":31349.3637219318,"h":31638.1451747325,"l":31315.0614465719,"c":31343.8797732983,"v":390841.1819004074,"t":1721692800}
+{"o":31343.8797732983,"h":31441.0929390621,"l":31101.3002840262,"c":31252.1761466164,"v":410399.1536373267,"t":1721696400}
+{"o":31252.1761466164,"h":31458.2402162606,"l":31043.0704060222,"c":31449.4590117351,"v":377755.2369619029,"t":1721700000}
+{"o":31449.4590117351,"h":31516.1330089215,"l":31346.7088149169,"c":31374.7284100266,"v":489774.2234507334,"t":1721703600}
+{"o":31374.7284100266,"h":31387.7729884846,"l":30739.2931412447,"c":30776.8821826176,"v":508273.0764510162,"t":1721707200}
+{"o":30776.8821826176,"h":30815.0668195846,"l":30441.9444982753,"c":30565.7264267148,"v":524188.739348435,"t":1721710800}
+{"o":30565.7264267148,"h":30837.3289522298,"l":30501.3009169417,"c":30668.7444513659,"v":534264.3194779718,"t":1721714400}
+{"o":30668.7444513659,"h":30885.73243126,"l":30625.3892370233,"c":30841.0088613716,"v":422950.2156287433,"t":1721718000}
+{"o":30841.0088613716,"h":31201.0731587679,"l":30786.6916810536,"c":31066.1434466921,"v":418125.7696750775,"t":1721721600}
+{"o":31066.1434466921,"h":31231.9677477747,"l":30962.535991133,"c":31162.1581250525,"v":380059.6276119139,"t":1721725200}
+{"o":31162.1581250525,"h":31312.7292989892,"l":31064.7130034809,"c":31064.7130034809,"v":361766.0336970816,"t":1721728800}
+{"o":31064.7130034809,"h":31064.7130034809,"l":30516.6110373798,"c":30766.8518370404,"v":444106.855440949,"t":1721732400}
+{"o":30766.8518370404,"h":30848.8390551572,"l":30539.9035593405,"c":30739.6477679192,"v":403224.8255160914,"t":1721736000}
+{"o":30739.6477679192,"h":30821.1759142501,"l":30178.8564754065,"c":30461.7642678034,"v":594288.9059070939,"t":1721739600}
+{"o":30461.7642678034,"h":31257.3199665703,"l":30422.0642125054,"c":31218.1721542209,"v":700283.149151803,"t":1721743200}
+{"o":31218.1721542209,"h":31238.8071820331,"l":30799.426851536,"c":30938.835298757,"v":794281.0763968901,"t":1721746800}
+{"o":30938.835298757,"h":31012.5621349807,"l":30029.2503433935,"c":30073.0050016756,"v":717766.418263889,"t":1721750400}
+{"o":30073.0050016756,"h":30495.719643878,"l":29903.6164324286,"c":30444.806607561,"v":830073.0988160446,"t":1721754000}
+{"o":30444.806607561,"h":30551.5859761555,"l":30208.3998673697,"c":30241.8885519681,"v":610845.1243346542,"t":1721757600}
+{"o":30241.8885519681,"h":30456.6497110861,"l":30060.6441481933,"c":30133.3177109497,"v":550982.6473775782,"t":1721761200}
+{"o":30133.3177109497,"h":30533.1461144353,"l":30112.7172033319,"c":30458.3253128021,"v":516393.390010842,"t":1721764800}
+{"o":30458.3253128021,"h":30635.4977389758,"l":30323.1904446921,"c":30323.1904446921,"v":520055.4236858304,"t":1721768400}
+{"o":30323.1904446921,"h":30440.2430266118,"l":30039.9133162344,"c":30291.8137380485,"v":440473.1485788211,"t":1721772000}
+{"o":30291.8137380485,"h":30379.1520222062,"l":30005.1916983198,"c":30313.3053081058,"v":399945.9840641442,"t":1721775600}
+{"o":30313.3053081058,"h":30546.419688571,"l":29965.5050755879,"c":29975.3710685701,"v":446296.2418662311,"t":1721779200}
+{"o":29975.3710685701,"h":30365.4243655363,"l":29949.1638981602,"c":30064.7531602181,"v":415980.3205932694,"t":1721782800}
+{"o":30064.7531602181,"h":30387.4035972838,"l":29976.7837741372,"c":30374.5575840152,"v":376008.285769876,"t":1721786400}
+{"o":30374.5575840152,"h":30582.8421593799,"l":30264.3210118055,"c":30428.0335728367,"v":354001.8666287453,"t":1721790000}
+{"o":30428.0335728367,"h":30461.5226863942,"l":30279.5195027462,"c":30402.7895465128,"v":328792.9431445124,"t":1721793600}
+{"o":30402.7895465128,"h":30413.9639801748,"l":30178.2777454146,"c":30340.3325692197,"v":362815.485860998,"t":1721797200}
+{"o":30340.3325692197,"h":30530.9084693732,"l":30270.2275529589,"c":30452.871559,"v":317085.9735056894,"t":1721800800}
+{"o":30452.871559,"h":30597.3464112907,"l":30397.5057659629,"c":30524.2994411574,"v":336258.7562760355,"t":1721804400}
+{"o":30524.2994411574,"h":31084.5675448448,"l":30431.489578971,"c":30956.5645576554,"v":470083.7709090839,"t":1721808000}
+{"o":30956.5645576554,"h":31022.1449315338,"l":30824.2036847099,"c":30924.3496850847,"v":384818.2810002484,"t":1721811600}
+{"o":30924.3496850847,"h":31135.1439889025,"l":30887.4558173826,"c":31097.4336937893,"v":358522.2072766832,"t":1721815200}
+{"o":31097.4336937893,"h":31273.9213993833,"l":31085.4741053297,"c":31151.3482789855,"v":368684.8488912918,"t":1721818800}
+{"o":31151.3482789855,"h":31187.4937854459,"l":30882.3553135428,"c":30929.5560128562,"v":380686.4775883216,"t":1721822400}
+{"o":30929.5560128562,"h":31373.0056869003,"l":30904.3124530996,"c":31074.2058780467,"v":477224.1372444278,"t":1721826000}
+{"o":31074.2058780467,"h":31870.7673890862,"l":31029.928534451,"c":31720.4283982447,"v":609619.8671369796,"t":1721829600}
+{"o":31720.4283982447,"h":31844.3354223329,"l":31143.3812753072,"c":31156.3808304338,"v":583022.2932471132,"t":1721833200}
+{"o":31156.3808304338,"h":31635.0119402928,"l":30915.9075728771,"c":31635.0119402928,"v":603978.0892398525,"t":1721836800}
+{"o":31635.0119402928,"h":31980.8890934423,"l":31612.5312499511,"c":31816.5462935187,"v":565538.4253064527,"t":1721840400}
+{"o":31816.5462935187,"h":31837.8490068069,"l":31088.7192069128,"c":31160.320044329,"v":585455.7725162872,"t":1721844000}
+{"o":31160.320044329,"h":31546.0414541427,"l":31064.7162376174,"c":31208.8278102616,"v":511113.8294672042,"t":1721847600}
+{"o":31208.8278102616,"h":31595.1125209109,"l":31208.8278102616,"c":31553.3622787768,"v":469365.397802814,"t":1721851200}
+{"o":31553.3622787768,"h":31579.4336697245,"l":30780.5081761907,"c":31092.5554577694,"v":668895.434971365,"t":1721854800}
+{"o":31092.5554577694,"h":31403.5203186334,"l":31043.8376669331,"c":31072.1402024456,"v":573910.3791119093,"t":1721858400}
+{"o":31072.1402024456,"h":31217.0375031679,"l":30844.9282940663,"c":31189.1760933672,"v":528154.8001209644,"t":1721862000}
+{"o":31189.1760933672,"h":31467.4377824355,"l":31035.643302712,"c":31280.5663979493,"v":470183.3220065339,"t":1721865600}
+{"o":31280.5663979493,"h":31281.3881598735,"l":30162.2606744715,"c":30716.2209233627,"v":1091550.6311481625,"t":1721869200}
+{"o":30716.2209233627,"h":30716.9777677872,"l":29499.3665541164,"c":29918.7378424382,"v":894738.5405010383,"t":1721872800}
+{"o":29918.7378424382,"h":29975.9319424756,"l":29660.4558754386,"c":29882.2374024607,"v":498483.122257727,"t":1721876400}
+{"o":29882.2374024607,"h":30273.5423276589,"l":29688.5238071168,"c":30138.2894309911,"v":444782.6121834634,"t":1721880000}
+{"o":30138.2894309911,"h":30288.5562736075,"l":29832.0577994303,"c":29876.7584355078,"v":358061.4781118094,"t":1721883600}
+{"o":29876.7584355078,"h":30126.8200469105,"l":29736.7298259458,"c":30063.7335585755,"v":374057.0803056028,"t":1721887200}
+{"o":30063.7335585755,"h":30145.0294963801,"l":29659.2247471344,"c":29678.9561456104,"v":398465.9733319906,"t":1721890800}
+{"o":29678.9561456104,"h":29950.2186099833,"l":29549.7488924041,"c":29829.3824228986,"v":452603.4680635822,"t":1721894400}
+{"o":29829.3824228986,"h":29996.9211989855,"l":29711.2738866363,"c":29768.845012214,"v":371264.0432102815,"t":1721898000}
+{"o":29768.845012214,"h":29780.5734125296,"l":29277.4712722587,"c":29421.1428492187,"v":569753.8054210019,"t":1721901600}
+{"o":29421.1428492187,"h":29662.4804162878,"l":29373.8024809783,"c":29571.40038717,"v":490797.9196772393,"t":1721905200}
+{"o":29571.40038717,"h":29747.4570971294,"l":29140.897278827,"c":29336.8160284102,"v":629613.7317287668,"t":1721908800}
+{"o":29336.8160284102,"h":29565.6122232102,"l":29172.3820838087,"c":29447.7429425176,"v":665025.7718325584,"t":1721912400}
+{"o":29447.7429425176,"h":30036.062041998,"l":29039.5224753494,"c":30013.3809708719,"v":840018.9717899874,"t":1721916000}
+{"o":30013.3809708719,"h":30143.1726271348,"l":29714.5586450845,"c":29849.896015168,"v":665339.2472439761,"t":1721919600}
+{"o":29849.896015168,"h":30215.7552538887,"l":29695.5205545326,"c":29908.2119757652,"v":692524.7604017422,"t":1721923200}
+{"o":29908.2119757652,"h":30089.428969151,"l":29713.4439736417,"c":29827.579386934,"v":573185.7474609915,"t":1721926800}
+{"o":29827.579386934,"h":29946.1876987997,"l":29265.4115295274,"c":29363.5040160282,"v":612254.2107483622,"t":1721930400}
+{"o":29363.5040160282,"h":29565.5086264643,"l":29186.1012763127,"c":29452.8657957278,"v":636881.0838845619,"t":1721934000}
+{"o":29452.8657957278,"h":29869.7999377459,"l":28997.2887016758,"c":29869.7999377459,"v":633522.223777158,"t":1721937600}
+{"o":29869.7999377459,"h":30239.4263080067,"l":29727.8119130719,"c":30113.1932083536,"v":676807.8197018979,"t":1721941200}
+{"o":30113.1932083536,"h":30271.6109020171,"l":29980.9887822259,"c":30180.5071746143,"v":494102.4424866871,"t":1721944800}
+{"o":30180.5071746143,"h":30285.5412943963,"l":29990.6003854818,"c":30111.5123635567,"v":441763.5382384511,"t":1721948400}
+{"o":30111.5123635567,"h":30395.7912965441,"l":30079.5961580832,"c":30296.5721509394,"v":469607.4494248679,"t":1721952000}
+{"o":30296.5721509394,"h":30528.1824145787,"l":30233.3278778546,"c":30491.1952974414,"v":511414.3900903363,"t":1721955600}
+{"o":30491.1952974414,"h":30843.4424358458,"l":30458.3771379284,"c":30768.5848989854,"v":498602.8956890819,"t":1721959200}
+{"o":30768.5848989854,"h":30995.9385691365,"l":30680.2605531041,"c":30786.000604081,"v":551640.8663456414,"t":1721962800}
+{"o":30786.000604081,"h":31072.1162656637,"l":30768.3497926035,"c":31040.4294592612,"v":467603.7974498134,"t":1721966400}
+{"o":31040.4294592612,"h":31135.0122863283,"l":30909.2787710604,"c":31014.2180835122,"v":435259.5211716992,"t":1721970000}
+{"o":31014.2180835122,"h":31135.411798849,"l":30968.321063135,"c":31040.8640854632,"v":369060.8730664167,"t":1721973600}
+{"o":31040.8640854632,"h":31135.8591860057,"l":30950.3009958964,"c":30968.8571589619,"v":348095.9885079908,"t":1721977200}
+{"o":30968.8571589619,"h":31240.2660390336,"l":30957.3627858916,"c":31208.6619556719,"v":381806.6144381028,"t":1721980800}
+{"o":31208.6619556719,"h":31545.0582693435,"l":31208.6619556719,"c":31360.1511600757,"v":461601.153591939,"t":1721984400}
+{"o":31360.1511600757,"h":31469.7450095886,"l":31222.1816306884,"c":31287.4891743485,"v":438224.7594550189,"t":1721988000}
+{"o":31287.4891743485,"h":31361.1266095342,"l":31206.3561727587,"c":31312.7031807866,"v":357034.2461849544,"t":1721991600}
+{"o":31312.7031807866,"h":31436.1892008183,"l":31157.070900184,"c":31226.8454423611,"v":414058.1487401699,"t":1721995200}
+{"o":31226.8454423611,"h":32121.4152581255,"l":31103.873626154,"c":32014.5680718721,"v":539063.3101375969,"t":1721998800}
+{"o":32014.5680718721,"h":32081.4417949476,"l":31394.1628264947,"c":31705.8931451161,"v":702371.2223370525,"t":1722002400}
+{"o":31705.8931451161,"h":31923.5284383095,"l":31665.7616508614,"c":31805.5527689498,"v":534357.2018021058,"t":1722006000}
+{"o":31805.5527689498,"h":31899.8411424903,"l":31665.6664753269,"c":31744.3050192492,"v":459435.8341750966,"t":1722009600}
+{"o":31744.3050192492,"h":32000.1276603448,"l":31722.1437757903,"c":31853.2490435834,"v":415123.2817542588,"t":1722013200}
+{"o":31853.2490435834,"h":31977.8858020961,"l":31794.3259124184,"c":31975.2112755281,"v":396042.0828330896,"t":1722016800}
+{"o":31975.2112755281,"h":32060.6405132836,"l":31857.9785992853,"c":31933.916447504,"v":422824.4894860972,"t":1722020400}
+{"o":31933.916447504,"h":31949.952969782,"l":31723.9212021852,"c":31804.5451424721,"v":382356.8549181041,"t":1722024000}
+{"o":31804.5451424721,"h":32047.6433922725,"l":31744.4420414096,"c":31944.1891596969,"v":364221.4041386999,"t":1722027600}
+{"o":31944.1891596969,"h":32121.8842419792,"l":31880.3527678699,"c":32105.9254882911,"v":353694.7912357524,"t":1722031200}
+{"o":32105.9254882911,"h":32183.8381910163,"l":32029.1433597539,"c":32066.828466381,"v":342371.1252125981,"t":1722034800}
+{"o":32066.828466381,"h":32128.6536314462,"l":31873.8219740728,"c":31966.9073629339,"v":380622.6252445452,"t":1722038400}
+{"o":31966.9073629339,"h":31974.4784612646,"l":31807.0149326949,"c":31832.5152932773,"v":335736.4054168462,"t":1722042000}
+{"o":31832.5152932773,"h":32266.6446586328,"l":31771.3208406065,"c":32225.0887598532,"v":368658.6712555184,"t":1722045600}
+{"o":32225.0887598532,"h":32396.6838553792,"l":31976.9775885899,"c":32015.3423545733,"v":380642.5294139648,"t":1722049200}
+{"o":32015.3423545733,"h":32242.055449683,"l":31984.0212083472,"c":32242.055449683,"v":315718.3752358438,"t":1722052800}
+{"o":32242.055449683,"h":32423.9347307651,"l":32173.9414529932,"c":32190.0534407776,"v":365734.680649174,"t":1722056400}
+{"o":32190.0534407776,"h":32407.5030111451,"l":32170.475909107,"c":32373.0926621355,"v":331225.1733134589,"t":1722060000}
+{"o":32373.0926621355,"h":32625.9747745361,"l":32219.4256532626,"c":32562.6360935686,"v":432511.7503241617,"t":1722063600}
+{"o":32562.6360935686,"h":32825.7039656366,"l":32559.7360098531,"c":32800.4388587285,"v":441972.5276269002,"t":1722067200}
+{"o":32800.4388587285,"h":32803.529305172,"l":32632.2013793093,"c":32659.2210576568,"v":390741.7593221306,"t":1722070800}
+{"o":32659.2210576568,"h":32685.0071930953,"l":32463.9724910322,"c":32488.6838051684,"v":350852.8469487907,"t":1722074400}
+{"o":32488.6838051684,"h":32510.1474324372,"l":32301.1879822619,"c":32487.2333133468,"v":439437.001489364,"t":1722078000}
+{"o":32487.2333133468,"h":32739.7211038587,"l":32485.2289964071,"c":32612.1096778218,"v":418227.1354926965,"t":1722081600}
+{"o":32612.1096778218,"h":32987.6830640082,"l":32571.536342608,"c":32857.1932924923,"v":499663.0551022697,"t":1722085200}
+{"o":32857.1932924923,"h":32892.4450156883,"l":32318.6184788134,"c":32457.2194973334,"v":579047.7289585997,"t":1722088800}
+{"o":32457.2194973334,"h":32504.6103631055,"l":31814.9386336512,"c":31974.9460257979,"v":646384.6104385632,"t":1722092400}
+{"o":31974.9460257979,"h":32109.8510923144,"l":31815.5926042589,"c":31852.7199150401,"v":519951.2878179454,"t":1722096000}
+{"o":31852.7199150401,"h":31986.7859272513,"l":31626.5427571958,"c":31681.9863386774,"v":581785.3074119936,"t":1722099600}
+{"o":31681.9863386774,"h":32042.0443221952,"l":31655.5813597566,"c":31770.3108506944,"v":493863.1948224773,"t":1722103200}
+{"o":31770.3108506944,"h":31828.695402573,"l":31445.332951473,"c":31803.8943904967,"v":638669.8742620492,"t":1722106800}
+{"o":31803.8943904967,"h":32110.6575483886,"l":31217.8002216317,"c":32079.936880066,"v":994043.3152162384,"t":1722110400}
+{"o":32079.936880066,"h":32716.296376142,"l":31888.6237588099,"c":32593.5816354654,"v":1164812.2799708694,"t":1722114000}
+{"o":32593.5816354654,"h":32725.8900309116,"l":32470.0135614543,"c":32535.4089830076,"v":888266.4261922039,"t":1722117600}
+{"o":32535.4089830076,"h":32535.4089830076,"l":32181.6897537556,"c":32235.593878966,"v":848987.2785389918,"t":1722121200}
+{"o":32235.593878966,"h":32444.2665163189,"l":31973.9891801564,"c":32397.1340016204,"v":1338046.8026268762,"t":1722124800}
+{"o":32397.1340016204,"h":32701.5571258832,"l":32383.062258652,"c":32539.3109518642,"v":881599.0075719884,"t":1722128400}
+{"o":32539.3109518642,"h":32627.2005349825,"l":32363.0988460344,"c":32427.8324164395,"v":628206.1517765236,"t":1722132000}
+{"o":32427.8324164395,"h":32445.9867010005,"l":32244.8095882096,"c":32303.4454671353,"v":622221.1007353646,"t":1722135600}
+{"o":32303.4454671353,"h":32390.1831062274,"l":31922.5331056586,"c":31931.4633574702,"v":503263.7163294886,"t":1722139200}
+{"o":31931.4633574702,"h":32058.135449167,"l":31736.0452013781,"c":32003.0475540705,"v":538636.9622477795,"t":1722142800}
+{"o":32003.0475540705,"h":32045.7575281171,"l":31827.3189514744,"c":31921.6106451794,"v":474039.5317318254,"t":1722146400}
+{"o":31921.6106451794,"h":32245.0409290856,"l":31837.4635590525,"c":32213.0819346832,"v":522927.8687960661,"t":1722150000}
+{"o":32213.0819346832,"h":32323.4686032346,"l":32071.9954172005,"c":32193.2410555452,"v":396621.2834026435,"t":1722153600}
+{"o":32193.2410555452,"h":32339.1820916253,"l":32155.3381876585,"c":32182.5054251162,"v":378849.4438725741,"t":1722157200}
+{"o":32182.5054251162,"h":32375.5028295052,"l":32149.6793129991,"c":32327.0759223034,"v":399147.9429959189,"t":1722160800}
+{"o":32327.0759223034,"h":32564.6015652664,"l":32320.6924162652,"c":32463.7163601767,"v":538795.4017522827,"t":1722164400}
+{"o":32463.7163601767,"h":32660.963305578,"l":32378.4405697346,"c":32564.1543194406,"v":577994.9231777206,"t":1722168000}
+{"o":32564.1543194406,"h":32705.3955056975,"l":32507.8878972155,"c":32652.3484581967,"v":519499.4179233019,"t":1722171600}
+{"o":32652.3484581967,"h":32700.9795178681,"l":32260.16289708,"c":32372.5997195173,"v":670245.4492781023,"t":1722175200}
+{"o":32372.5997195173,"h":32423.7674738094,"l":32202.4196791617,"c":32256.1385629234,"v":592300.4422569235,"t":1722178800}
+{"o":32256.1385629234,"h":32414.9716897682,"l":32138.46020098,"c":32173.0366357023,"v":512544.0577923513,"t":1722182400}
+{"o":32173.0366357023,"h":32298.3741528272,"l":32085.8801472726,"c":32215.5133910903,"v":453912.7590850691,"t":1722186000}
+{"o":32215.5133910903,"h":32500.04850849,"l":32162.808938897,"c":32433.6190688249,"v":473563.796125804,"t":1722189600}
+{"o":32433.6190688249,"h":32511.4973269487,"l":32299.6011105523,"c":32372.2665104769,"v":496621.091745391,"t":1722193200}
+{"o":32372.2665104769,"h":32481.5605823745,"l":32305.9176681831,"c":32455.2339041752,"v":499093.2152730222,"t":1722196800}
+{"o":32455.2339041752,"h":32480.9780456407,"l":32184.7469082424,"c":32338.200152524,"v":536884.8157127398,"t":1722200400}
+{"o":32338.200152524,"h":32423.0775110321,"l":32009.851155204,"c":32136.6790062783,"v":581821.2474608846,"t":1722204000}
+{"o":32136.6790062783,"h":32442.4122269487,"l":32071.7909527105,"c":32398.8977150943,"v":416122.4691855763,"t":1722207600}
+{"o":32398.8977150943,"h":33140.9628224326,"l":32311.543541141,"c":32956.8601526765,"v":588608.3565635558,"t":1722211200}
+{"o":32956.8601526765,"h":33109.7467863083,"l":32812.5193596497,"c":32864.9491128665,"v":505742.4776352948,"t":1722214800}
+{"o":32864.9491128665,"h":33723.6085787761,"l":32815.7915143837,"c":33686.6772477603,"v":579475.6231287755,"t":1722218400}
+{"o":33686.6772477603,"h":33867.8460886482,"l":33580.2573090055,"c":33673.7123616831,"v":538029.1334110354,"t":1722222000}
+{"o":33673.7123616831,"h":33934.6376195844,"l":33622.7429428875,"c":33910.7676369683,"v":451357.5455362746,"t":1722225600}
+{"o":33910.7676369683,"h":33975.5034994607,"l":33793.8762428014,"c":33914.6714858729,"v":500199.8877143016,"t":1722229200}
+{"o":33914.6714858729,"h":33943.9198783051,"l":33737.4923161794,"c":33759.7614661252,"v":492302.7938555035,"t":1722232800}
+{"o":33759.7614661252,"h":33814.8603106259,"l":33482.3866283693,"c":33685.5377437855,"v":483662.2412198911,"t":1722236400}
+{"o":33685.5377437855,"h":33707.5700468716,"l":33512.6880357653,"c":33568.1171690153,"v":374543.4583273834,"t":1722240000}
+{"o":33568.1171690153,"h":33655.3055660153,"l":33518.5518063107,"c":33630.3928950694,"v":313545.5979350469,"t":1722243600}
+{"o":33630.3928950694,"h":33632.7334699884,"l":33397.2473702661,"c":33434.3727856895,"v":366122.7464210835,"t":1722247200}
+{"o":33434.3727856895,"h":33618.5271586875,"l":33344.3530002777,"c":33439.0587474392,"v":421031.0112635267,"t":1722250800}
+{"o":33439.0587474392,"h":33826.3129835187,"l":33404.1647515168,"c":33725.5831910501,"v":526827.8428108897,"t":1722254400}
+{"o":33725.5831910501,"h":33771.1947633065,"l":33352.9548379693,"c":33404.3528641412,"v":593396.3871468964,"t":1722258000}
+{"o":33404.3528641412,"h":33450.3516124267,"l":32721.2051689936,"c":32870.405788796,"v":778764.534982275,"t":1722261600}
+{"o":32870.405788796,"h":32974.6018623046,"l":32519.7829396005,"c":32762.076454084,"v":850156.1197489568,"t":1722265200}
+{"o":32762.076454084,"h":32843.5766737365,"l":32260.4637949221,"c":32366.6667886556,"v":679560.1288881433,"t":1722268800}
+{"o":32366.6667886556,"h":32750.1954128386,"l":32304.0236922061,"c":32695.7609375085,"v":555374.9982938173,"t":1722272400}
+{"o":32695.7609375085,"h":32828.7432810574,"l":32502.8259405903,"c":32527.2592040697,"v":493770.9455006503,"t":1722276000}
+{"o":32527.2592040697,"h":32735.8135173141,"l":32414.0091526327,"c":32734.8373036594,"v":466766.8737033229,"t":1722279600}
+{"o":32734.8373036594,"h":32941.4288305597,"l":32527.763829008,"c":32550.0363761559,"v":488503.2410226015,"t":1722283200}
+{"o":32550.0363761559,"h":32567.4174649978,"l":32060.4552671899,"c":32212.9551497633,"v":526855.7918451331,"t":1722286800}
+{"o":32212.9551497633,"h":32437.0040500758,"l":32084.3895509428,"c":32101.473414532,"v":522422.1432362493,"t":1722290400}
+{"o":32101.473414532,"h":32171.7761889276,"l":31818.5259279202,"c":31973.5059507039,"v":573639.6725619603,"t":1722294000}
+{"o":31973.5059507039,"h":32192.3972854309,"l":31741.3892860495,"c":32035.6886305265,"v":606978.4173870787,"t":1722297600}
+{"o":32035.6886305265,"h":32179.9205956575,"l":31582.7056686274,"c":31606.8035172987,"v":494802.1827925794,"t":1722301200}
+{"o":31606.8035172987,"h":31821.7122789474,"l":31419.2111851855,"c":31692.6439402585,"v":515042.9191648129,"t":1722304800}
+{"o":31692.6439402585,"h":32018.6077535027,"l":31622.3920834931,"c":31987.9110883982,"v":559176.3811111432,"t":1722308400}
+{"o":31987.9110883982,"h":32236.1165898827,"l":31923.4134032722,"c":32231.2434815059,"v":465921.9214521948,"t":1722312000}
+{"o":32231.2434815059,"h":32358.2130253712,"l":31758.3431816177,"c":31878.7958723355,"v":544085.1704947911,"t":1722315600}
+{"o":31878.7958723355,"h":32040.3400306519,"l":31841.102686565,"c":31974.7724415714,"v":416735.6145222702,"t":1722319200}
+{"o":31974.7724415714,"h":32165.1785992268,"l":31938.441959174,"c":31956.0025660473,"v":442025.7969647273,"t":1722322800}
+{"o":31956.0025660473,"h":32033.4223738503,"l":31689.7316994579,"c":31716.1898436352,"v":456957.1521033655,"t":1722326400}
+{"o":31716.1898436352,"h":31889.5079332577,"l":31711.7232155387,"c":31808.1746848902,"v":418850.3707678122,"t":1722330000}
+{"o":31808.1746848902,"h":31845.5353901205,"l":31584.8968127641,"c":31678.288853961,"v":488175.911110029,"t":1722333600}
+{"o":31678.288853961,"h":31739.4035735167,"l":31550.7226799814,"c":31709.1403661008,"v":373957.3712690096,"t":1722337200}
+{"o":31709.1403661008,"h":31797.3587114308,"l":31412.218502209,"c":31777.7251638946,"v":428378.4602384988,"t":1722340800}
+{"o":31777.7251638946,"h":31990.127091116,"l":31417.7538365521,"c":31462.2736402431,"v":602205.8887717309,"t":1722344400}
+{"o":31462.2736402431,"h":31872.2441034408,"l":31315.6803214677,"c":31639.5313936858,"v":769919.7651743572,"t":1722348000}
+{"o":31639.5313936858,"h":31869.7036311428,"l":31375.1819269303,"c":31712.2254517191,"v":636862.1165152629,"t":1722351600}
+{"o":31712.2254517191,"h":31802.0964035926,"l":31506.3450123511,"c":31510.1640039203,"v":544669.0011540091,"t":1722355200}
+{"o":31510.1640039203,"h":31526.9452965889,"l":31035.1907731374,"c":31080.5500726506,"v":645587.8810861519,"t":1722358800}
+{"o":31080.5500726506,"h":31247.4340926889,"l":30953.866529329,"c":31170.4069604002,"v":566770.1100371996,"t":1722362400}
+{"o":31170.4069604002,"h":31219.3527710928,"l":30885.0826993228,"c":31171.0259109073,"v":581005.7662255655,"t":1722366000}
+{"o":31171.0259109073,"h":31521.4073647493,"l":30753.0534140071,"c":31483.7707348796,"v":649659.8486814209,"t":1722369600}
+{"o":31483.7707348796,"h":31526.6509660462,"l":31357.6160218063,"c":31447.6858268027,"v":441798.3143046672,"t":1722373200}
+{"o":31447.6858268027,"h":31464.4927542953,"l":31305.3212706015,"c":31422.231179637,"v":392087.5633851212,"t":1722376800}
+{"o":31422.231179637,"h":31532.5388557002,"l":31333.8483564582,"c":31387.0743340042,"v":330851.730723517,"t":1722380400}
+{"o":31387.0743340042,"h":31700.7049562647,"l":31199.3589726817,"c":31669.1172239371,"v":456791.0337436002,"t":1722384000}
+{"o":31669.1172239371,"h":31810.8678196444,"l":31501.3068646168,"c":31780.5022124556,"v":394270.0246123626,"t":1722387600}
+{"o":31780.5022124556,"h":31835.5614668399,"l":31540.6623358073,"c":31600.7161747078,"v":369544.097740059,"t":1722391200}
+{"o":31600.7161747078,"h":31800.246591563,"l":31571.63168065,"c":31705.4219503233,"v":398120.7613143545,"t":1722394800}
+{"o":31705.4219503233,"h":31727.6303927271,"l":31207.8028756465,"c":31385.4630676076,"v":430476.2811690019,"t":1722398400}
+{"o":31385.4630676076,"h":31862.4373677476,"l":31223.9063837678,"c":31835.7199902409,"v":473069.5066739944,"t":1722402000}
+{"o":31835.7199902409,"h":32177.1490102604,"l":31799.8080306972,"c":32135.5839514582,"v":477857.7117766294,"t":1722405600}
+{"o":32135.5839514582,"h":32208.7414445667,"l":32039.9262236465,"c":32074.1986387684,"v":383975.7310451421,"t":1722409200}
+{"o":32074.1986387684,"h":32249.6094173053,"l":31961.9696556762,"c":32220.8138292514,"v":403681.3626942699,"t":1722412800}
+{"o":32220.8138292514,"h":32323.9314696282,"l":32081.9782776731,"c":32153.5806973185,"v":350569.976664212,"t":1722416400}
+{"o":32153.5806973185,"h":32171.0975672743,"l":31889.4251189817,"c":31904.882380708,"v":337378.8076934179,"t":1722420000}
+{"o":31904.882380708,"h":32007.5435969765,"l":31763.8894048576,"c":31821.0295753834,"v":379821.5228274532,"t":1722423600}
+{"o":31821.0295753834,"h":31959.0398793664,"l":31722.2516946847,"c":31733.3795594257,"v":365243.3406272533,"t":1722427200}
+{"o":31733.3795594257,"h":32281.7950411327,"l":31724.9455673932,"c":31994.8106376095,"v":449190.7885524322,"t":1722430800}
+{"o":31994.8106376095,"h":32193.7669593693,"l":31549.1435154979,"c":31632.5376636556,"v":560965.7749288413,"t":1722434400}
+{"o":31632.5376636556,"h":31739.3007854296,"l":31489.9814574,"c":31533.2894588587,"v":442861.1142934441,"t":1722438000}
+{"o":31533.2894588587,"h":31879.6714348061,"l":31443.409825109,"c":31563.2727559259,"v":448382.803885601,"t":1722441600}
+{"o":31563.2727559259,"h":31998.9279301852,"l":31486.7203416313,"c":31865.6056955266,"v":449289.0519210159,"t":1722445200}
+{"o":31865.6056955266,"h":31922.4772010937,"l":31341.4029909852,"c":31654.7695836162,"v":596463.5257968123,"t":1722448800}
+{"o":31654.7695836162,"h":31784.5634783105,"l":30666.7968501318,"c":30929.7009325193,"v":911859.3667551593,"t":1722452400}
+{"o":30929.7009325193,"h":30981.1894126928,"l":30375.4213512937,"c":30393.8216883215,"v":721525.2305433039,"t":1722456000}
+{"o":30393.8216883215,"h":30683.0195144866,"l":30247.8154918382,"c":30459.7229220681,"v":537393.0699021383,"t":1722459600}
+{"o":30459.7229220681,"h":30459.7229220681,"l":30105.7030821914,"c":30360.9730728301,"v":466232.3083949059,"t":1722463200}
+{"o":30360.9730728301,"h":30380.8187998079,"l":30064.5240038083,"c":30083.5669598621,"v":380368.1465532794,"t":1722466800}
+{"o":30083.5669598621,"h":30290.4232425182,"l":29980.4553239359,"c":30126.6742606848,"v":462619.2860733618,"t":1722470400}
+{"o":30126.6742606848,"h":30202.2275600125,"l":29811.2271989946,"c":29984.7157946263,"v":430504.2308977602,"t":1722474000}
+{"o":29984.7157946263,"h":30060.1717818691,"l":29637.4576597171,"c":29787.1716073831,"v":558747.2536930843,"t":1722477600}
+{"o":29787.1716073831,"h":29787.1797261252,"l":29508.1954422362,"c":29539.5089223988,"v":531411.3279461024,"t":1722481200}
+{"o":29539.5089223988,"h":29624.8552293598,"l":29080.4505745934,"c":29180.8708831582,"v":520566.7007868801,"t":1722484800}
+{"o":29180.8708831582,"h":29689.5455237063,"l":29082.1962284789,"c":29608.3843101717,"v":657783.7725359129,"t":1722488400}
+{"o":29608.3843101717,"h":29734.3557488611,"l":29488.7456707164,"c":29510.0909621893,"v":518022.9397659765,"t":1722492000}
+{"o":29510.0909621893,"h":29682.4955066242,"l":29407.5044836263,"c":29471.2317495621,"v":379602.7987750897,"t":1722495600}
+{"o":29471.2317495621,"h":29672.9666842807,"l":29449.8805498753,"c":29660.1117517396,"v":326860.6329705733,"t":1722499200}
+{"o":29660.1117517396,"h":29767.0710522899,"l":29431.4904308667,"c":29460.5320708864,"v":352136.8012874452,"t":1722502800}
+{"o":29460.5320708864,"h":29635.5130065225,"l":29422.8643661315,"c":29619.250036728,"v":293597.0853113148,"t":1722506400}
+{"o":29619.250036728,"h":29768.5124930996,"l":29511.5757522317,"c":29719.8423344283,"v":342371.6514132781,"t":1722510000}
+{"o":29719.8423344283,"h":30030.1440963125,"l":29682.7660726507,"c":29946.8191661457,"v":427487.3999670281,"t":1722513600}
+{"o":29946.8191661457,"h":30023.2674404169,"l":29615.0257734978,"c":29722.4082798121,"v":405318.4331169045,"t":1722517200}
+{"o":29722.4082798121,"h":29782.6355675354,"l":28830.4202607973,"c":28835.4200571765,"v":541965.1470346951,"t":1722520800}
+{"o":28835.4200571765,"h":28898.5738523339,"l":28276.7070661731,"c":28496.4931733694,"v":842664.7916302388,"t":1722524400}
+{"o":28496.4931733694,"h":28528.155717357,"l":28094.6382989454,"c":28416.1891114179,"v":722667.1138211959,"t":1722528000}
+{"o":28416.1891114179,"h":28436.9990923374,"l":27947.966827921,"c":28403.6844831686,"v":524152.2960064475,"t":1722531600}
+{"o":28403.6844831686,"h":28417.6349183081,"l":27652.6755701726,"c":28000.1303398178,"v":629902.6070590605,"t":1722535200}
+{"o":28000.1303398178,"h":28481.8198590794,"l":27976.7034413893,"c":28435.3625576424,"v":557210.8174661055,"t":1722538800}
+{"o":28435.3625576424,"h":28921.1582694275,"l":28219.475367848,"c":28870.1492840461,"v":537032.1249878078,"t":1722542400}
+{"o":28870.1492840461,"h":29373.394360253,"l":28815.5609069073,"c":29128.3846334794,"v":562079.5777829817,"t":1722546000}
+{"o":29128.3846334794,"h":29494.0890823109,"l":29090.4757398413,"c":29323.7424530679,"v":521821.2325811148,"t":1722549600}
+{"o":29323.7424530679,"h":29464.6707501773,"l":29237.4429176721,"c":29302.4868442132,"v":410221.205994136,"t":1722553200}
+{"o":29302.4868442132,"h":29676.422638105,"l":29240.3907776182,"c":29252.9004778788,"v":406513.3462737708,"t":1722556800}
+{"o":29252.9004778788,"h":29252.9004778788,"l":28766.4342378341,"c":28801.8827796393,"v":463855.7366232471,"t":1722560400}
+{"o":28801.8827796393,"h":28937.513718369,"l":28289.9730958355,"c":28582.2204134992,"v":510694.6710404917,"t":1722564000}
+{"o":28582.2204134992,"h":28863.6207204056,"l":28466.4143184452,"c":28775.2509823397,"v":368585.9194591964,"t":1722567600}
+{"o":28775.2509823397,"h":28919.5797260323,"l":28676.0288975807,"c":28919.5797260323,"v":318659.6456440691,"t":1722571200}
+{"o":28919.5797260323,"h":28931.4214858534,"l":28397.5264826397,"c":28430.8887319892,"v":343261.7057371554,"t":1722574800}
+{"o":28430.8887319892,"h":28510.4981737097,"l":27858.95451314,"c":28372.4269483579,"v":426483.3337124622,"t":1722578400}
+{"o":28372.4269483579,"h":28439.4216829623,"l":28047.6052546497,"c":28275.5619531696,"v":348060.0823503919,"t":1722582000}
+{"o":28275.5619531696,"h":28596.6256229664,"l":28086.1469896664,"c":28583.5344509979,"v":351447.2732119864,"t":1722585600}
+{"o":28583.5344509979,"h":28798.0392285438,"l":28572.38689402,"c":28703.3872624856,"v":402023.9787202635,"t":1722589200}
+{"o":28703.3872624856,"h":28879.2197588049,"l":28590.7507098577,"c":28786.9245952954,"v":328487.3287853507,"t":1722592800}
+{"o":28786.9245952954,"h":28957.1522333528,"l":28727.3616202129,"c":28781.4449904904,"v":328644.5611127653,"t":1722596400}
+{"o":28781.4449904904,"h":28951.5996536546,"l":28430.7582430594,"c":28714.6348838628,"v":586589.7776967062,"t":1722600000}
+{"o":28714.6348838628,"h":29347.885585451,"l":28489.3095155521,"c":29086.7605925784,"v":602307.0889580874,"t":1722603600}
+{"o":29086.7605925784,"h":29127.0497235432,"l":27261.5300977677,"c":27614.9293476051,"v":807423.5146433625,"t":1722607200}
+{"o":27614.9293476051,"h":27696.0069131968,"l":26770.2468078118,"c":27474.6864277214,"v":1107356.1429464961,"t":1722610800}
+{"o":27474.6864277214,"h":27569.7052097725,"l":27014.9049643385,"c":27043.3199909074,"v":636095.1700692773,"t":1722614400}
+{"o":27043.3199909074,"h":27386.4854951307,"l":26869.4989518993,"c":27048.8201287565,"v":510529.4105024826,"t":1722618000}
+{"o":27048.8201287565,"h":27115.7238507529,"l":26723.0305480936,"c":26837.4303990774,"v":482628.4363774019,"t":1722621600}
+{"o":26837.4303990774,"h":26889.3148206875,"l":26250.7995725386,"c":26481.6568859861,"v":615447.3175914482,"t":1722625200}
+{"o":26481.6568859861,"h":26939.5268716146,"l":26256.977583401,"c":26830.6710586451,"v":641448.1593814387,"t":1722628800}
+{"o":26830.6710586451,"h":27137.7118601468,"l":26362.1702535972,"c":27060.6438282771,"v":864253.3168762666,"t":1722632400}
+{"o":27060.6438282771,"h":27129.6649314547,"l":26656.8596931639,"c":26743.4182717181,"v":700577.4623279992,"t":1722636000}
+{"o":26743.4182717181,"h":26930.2927192126,"l":26439.4484959158,"c":26737.8509624623,"v":484451.341687538,"t":1722639600}
+{"o":26737.8509624623,"h":26955.036214193,"l":26259.1835570048,"c":26449.9488805751,"v":596291.766535214,"t":1722643200}
+{"o":26449.9488805751,"h":26700.7772920923,"l":26021.5402442758,"c":26611.5175672514,"v":746189.2673893893,"t":1722646800}
+{"o":26611.5175672514,"h":26732.1737271456,"l":26348.5160969802,"c":26357.5799721029,"v":429278.0858602371,"t":1722650400}
+{"o":26357.5799721029,"h":26891.8416459709,"l":26272.9982250072,"c":26879.5027285732,"v":368998.9984966941,"t":1722654000}
+{"o":26879.5027285732,"h":26885.4559907229,"l":26471.1198787444,"c":26540.4461703711,"v":278756.2898305824,"t":1722657600}
+{"o":26540.4461703711,"h":26711.0030874002,"l":26461.3749652801,"c":26587.3617124939,"v":321394.4567530515,"t":1722661200}
+{"o":26587.3617124939,"h":26732.6249483718,"l":26509.0124505096,"c":26704.801300986,"v":297826.4956992429,"t":1722664800}
+{"o":26704.801300986,"h":26868.9595316946,"l":26545.4803366455,"c":26556.5378472945,"v":305608.8587800541,"t":1722668400}
+{"o":26556.5378472945,"h":26600.2918087371,"l":26115.7619672603,"c":26323.0110250167,"v":422860.1204984715,"t":1722672000}
+{"o":26323.0110250167,"h":26448.3008437966,"l":25981.063443899,"c":26448.3008437966,"v":416512.1399711626,"t":1722675600}
+{"o":26448.3008437966,"h":26628.3446812133,"l":26328.4344961498,"c":26572.397117621,"v":327043.6089027882,"t":1722679200}
+{"o":26572.397117621,"h":26714.9883571068,"l":26503.6978097364,"c":26685.714672824,"v":325097.5913886001,"t":1722682800}
+{"o":26685.714672824,"h":26894.173208597,"l":26603.379825412,"c":26732.2464507351,"v":357089.3415375978,"t":1722686400}
+{"o":26732.2464507351,"h":26760.5866820526,"l":26504.0435154395,"c":26618.9934392709,"v":325480.9640036098,"t":1722690000}
+{"o":26618.9934392709,"h":26775.8858532551,"l":26448.6803124493,"c":26500.193139995,"v":298363.7403449092,"t":1722693600}
+{"o":26500.193139995,"h":26621.0156364901,"l":25565.940599632,"c":25595.9831438741,"v":583658.0616129652,"t":1722697200}
+{"o":25595.9831438741,"h":25834.7060779112,"l":25320.9383504377,"c":25538.1185707136,"v":878388.1169356762,"t":1722700800}
+{"o":25538.1185707136,"h":25654.4717894308,"l":24746.7128883367,"c":24929.5206759977,"v":778242.3141115867,"t":1722704400}
+{"o":24929.5206759977,"h":25015.1619705698,"l":24483.0429923193,"c":24800.2965507447,"v":573063.8071273853,"t":1722708000}
+{"o":24800.2965507447,"h":25039.5296160181,"l":24582.6968274503,"c":24598.8209500619,"v":470072.2684751844,"t":1722711600}
+{"o":24598.8209500619,"h":24940.7627091184,"l":24530.393298105,"c":24667.566067085,"v":458786.7940499738,"t":1722715200}
+{"o":24667.566067085,"h":25106.2279595227,"l":24568.0466188273,"c":25016.5262840714,"v":399198.4803269581,"t":1722718800}
+{"o":25016.5262840714,"h":25074.7878399247,"l":24858.1181791038,"c":25018.9702721927,"v":309653.3910108987,"t":1722722400}
+{"o":25018.9702721927,"h":25211.8423760463,"l":24919.5451693505,"c":24964.1176637548,"v":301610.9803047254,"t":1722726000}
+{"o":24964.1176637548,"h":25259.762548748,"l":24917.9253857,"c":25238.5876714239,"v":290364.6681823703,"t":1722729600}
+{"o":25238.5876714239,"h":25265.2589133,"l":24856.6613646733,"c":25234.3935556421,"v":314124.5424230898,"t":1722733200}
+{"o":25234.3935556421,"h":25580.3776662764,"l":25221.0277665802,"c":25478.5211555535,"v":337671.0327687773,"t":1722736800}
+{"o":25478.5211555535,"h":25537.0321242021,"l":25223.832863956,"c":25278.078336947,"v":272707.9326526615,"t":1722740400}
+{"o":25278.078336947,"h":25303.2064193161,"l":25024.6308534537,"c":25036.5834033378,"v":281256.8712071823,"t":1722744000}
+{"o":25036.5834033378,"h":25301.9647291851,"l":25021.3393691749,"c":25150.5895359669,"v":264691.4081647132,"t":1722747600}
+{"o":25150.5895359669,"h":25215.1041116784,"l":25044.8163034577,"c":25156.3026577088,"v":234419.101872761,"t":1722751200}
+{"o":25156.3026577088,"h":25181.8038729129,"l":24618.1647667653,"c":24660.7772799274,"v":310846.7781584725,"t":1722754800}
+{"o":24660.7772799274,"h":24975.0431696388,"l":24442.5075580325,"c":24915.8254075002,"v":357505.3967838045,"t":1722758400}
+{"o":24915.8254075002,"h":25141.2710752817,"l":24854.5843484668,"c":25126.3906930402,"v":269837.473233417,"t":1722762000}
+{"o":25126.3906930402,"h":25266.6450771338,"l":24972.4533893507,"c":25230.5027860477,"v":237890.9336945115,"t":1722765600}
+{"o":25230.5027860477,"h":25313.669170502,"l":25085.7977758432,"c":25137.8075247408,"v":264783.1783674594,"t":1722769200}
+{"o":25137.8075247408,"h":25410.8337433605,"l":25073.3562165786,"c":25379.7050889634,"v":276614.7922514633,"t":1722772800}
+{"o":25379.7050889634,"h":25418.6684840298,"l":25161.7448889875,"c":25171.8385981907,"v":308165.7598661509,"t":1722776400}
+{"o":25171.8385981907,"h":25205.9613133568,"l":23996.7361011694,"c":24126.2009662094,"v":861005.8135560233,"t":1722780000}
+{"o":24126.2009662094,"h":24126.6557130454,"l":23625.7786637617,"c":23643.4740622883,"v":857295.9447626986,"t":1722783600}
+{"o":23643.4740622883,"h":23949.3188535644,"l":23240.2924412699,"c":23320.6163294991,"v":772993.0125194831,"t":1722787200}
+{"o":23320.6163294991,"h":23789.0916205041,"l":22990.0700098609,"c":23636.3262861419,"v":1100750.43466951,"t":1722790800}
+{"o":23636.3262861419,"h":24538.0147200156,"l":23562.6703476389,"c":24364.3996793973,"v":810908.0228182717,"t":1722794400}
+{"o":24364.3996793973,"h":25137.2924565678,"l":24213.4499957001,"c":24879.8355553244,"v":737990.2274879052,"t":1722798000}
+{"o":24879.8355553244,"h":25464.1896699244,"l":24719.835208957,"c":24998.7993946713,"v":525167.1468146495,"t":1722801600}
+{"o":24998.7993946713,"h":25017.759462825,"l":24519.0567082745,"c":24592.2986623179,"v":393968.0007923392,"t":1722805200}
+{"o":24592.2986623179,"h":24993.4300261171,"l":24504.756246859,"c":24652.7168399418,"v":545071.6930186857,"t":1722808800}
+{"o":24652.7168399418,"h":24671.6649606634,"l":24050.6515203663,"c":24222.960229334,"v":471376.8739851032,"t":1722812400}
+{"o":24222.960229334,"h":24412.2701265378,"l":22751.9064101177,"c":22996.9967157573,"v":1165541.6491101093,"t":1722816000}
+{"o":22996.9967157573,"h":23451.8286756382,"l":20656.0815737225,"c":22959.268376649,"v":1867290.1740542261,"t":1722819600}
+{"o":22959.268376649,"h":23026.67079312,"l":21970.4377322606,"c":22942.8087068861,"v":1469621.0794465938,"t":1722823200}
+{"o":22942.8087068861,"h":22971.1540885017,"l":22068.239927896,"c":22089.698386406,"v":942071.9960723153,"t":1722826800}
+{"o":22089.698386406,"h":22815.5434435117,"l":21506.9736813433,"c":21704.10822822,"v":975820.6908950182,"t":1722830400}
+{"o":21704.10822822,"h":21743.0071691747,"l":19527.5224529021,"c":20726.3693579901,"v":1369478.4514052086,"t":1722834000}
+{"o":20726.3693579901,"h":20979.3146530231,"l":19186.8592957184,"c":20515.9400314306,"v":1733795.9962447078,"t":1722837600}
+{"o":20515.9400314306,"h":21792.5114816206,"l":20152.531840389,"c":21540.0008057811,"v":1543990.5113626244,"t":1722841200}
+{"o":21540.0008057811,"h":21721.6063422559,"l":20932.6753065407,"c":21185.6843648629,"v":983488.9890914659,"t":1722844800}
+{"o":21185.6843648629,"h":21417.2611901304,"l":20428.9487306018,"c":20978.1315796673,"v":844542.837481712,"t":1722848400}
+{"o":20978.1315796673,"h":21072.8913144667,"l":19827.845449504,"c":20334.1531800253,"v":1237731.0182226277,"t":1722852000}
+{"o":20334.1531800253,"h":20460.6427817319,"l":19356.2776885818,"c":20321.8163343221,"v":1412428.2269591731,"t":1722855600}
+{"o":20321.8163343221,"h":20777.2784715724,"l":19439.5942817265,"c":19600.4974158501,"v":1671011.1885757698,"t":1722859200}
+{"o":19600.4974158501,"h":21756.4126079684,"l":19234.4163951366,"c":21517.1761833976,"v":1972236.2932901862,"t":1722862800}
+{"o":21517.1761833976,"h":23368.719040166,"l":21506.6368979681,"c":22681.0476094791,"v":1746216.1428551197,"t":1722866400}
+{"o":22681.0476094791,"h":23300.8832751531,"l":22309.7296459753,"c":22862.90211305,"v":1485247.0570118511,"t":1722870000}
+{"o":22862.90211305,"h":23844.7344182414,"l":22790.7533278764,"c":23014.6780233042,"v":1415136.7950801863,"t":1722873600}
+{"o":23014.6780233042,"h":23717.2004208873,"l":22870.7373537756,"c":23562.9473011118,"v":873243.1417349662,"t":1722877200}
+{"o":23562.9473011118,"h":23566.8340318076,"l":22470.6388124849,"c":22529.0665445769,"v":798950.4726948775,"t":1722880800}
+{"o":22529.0665445769,"h":22968.4390066109,"l":22195.9252982124,"c":22569.3316375648,"v":896709.2634466466,"t":1722884400}
+{"o":22569.3316375648,"h":23227.559840731,"l":22492.0561043013,"c":23107.3570403436,"v":705449.532751184,"t":1722888000}
+{"o":23107.3570403436,"h":23688.4700735959,"l":22849.6858094915,"c":23009.6205972893,"v":790248.4313783536,"t":1722891600}
+{"o":23009.6205972893,"h":23511.337390367,"l":22916.3655116779,"c":23204.3031141219,"v":707490.2232900101,"t":1722895200}
+{"o":23204.3031141219,"h":23590.3233515748,"l":22603.1027827353,"c":22742.7168296434,"v":544595.803930232,"t":1722898800}
+{"o":22742.7168296434,"h":24395.5080342495,"l":22670.9094645819,"c":24344.8760195656,"v":1123699.9463181605,"t":1722902400}
+{"o":24344.8760195656,"h":24644.8755097722,"l":24046.6283476374,"c":24300.6528331221,"v":866118.9217550139,"t":1722906000}
+{"o":24300.6528331221,"h":24749.618987264,"l":24235.6918050638,"c":24444.8488326756,"v":503765.0421228844,"t":1722909600}
+{"o":24444.8488326756,"h":24504.7296556289,"l":24109.1949890364,"c":24305.8043046248,"v":445213.7433258849,"t":1722913200}
+{"o":24305.8043046248,"h":24760.7311136688,"l":24089.5621463892,"c":24734.4334186651,"v":448423.0505543094,"t":1722916800}
+{"o":24734.4334186651,"h":25154.1430318741,"l":24433.4035276299,"c":25110.3317062707,"v":584268.7029974381,"t":1722920400}
+{"o":25110.3317062707,"h":25242.7883329421,"l":24792.2018645922,"c":24813.841144849,"v":527375.0328628652,"t":1722924000}
+{"o":24813.841144849,"h":24979.6164383873,"l":24545.6053485104,"c":24900.7307739,"v":423392.6731725645,"t":1722927600}
+{"o":24900.7307739,"h":24922.0857746065,"l":23958.6437198852,"c":24105.9721912023,"v":658470.4441209194,"t":1722931200}
+{"o":24105.9721912023,"h":24462.8614510417,"l":23917.8053040487,"c":24345.2508906887,"v":552947.0557016097,"t":1722934800}
+{"o":24345.2508906887,"h":24524.320321211,"l":24159.524739189,"c":24411.9402979572,"v":422377.7666959875,"t":1722938400}
+{"o":24411.9402979572,"h":24720.0540796256,"l":24153.7021828332,"c":24451.2742711197,"v":482155.0002725421,"t":1722942000}
+{"o":24451.2742711197,"h":24633.8227444553,"l":24108.3925855041,"c":24149.4372491986,"v":537996.6814500849,"t":1722945600}
+{"o":24149.4372491986,"h":24611.1696067329,"l":23836.2946817355,"c":24348.4299416263,"v":792832.5608116756,"t":1722949200}
+{"o":24348.4299416263,"h":25703.1716289041,"l":24316.143716436,"c":25380.6035256813,"v":1013207.3065263611,"t":1722952800}
+{"o":25380.6035256813,"h":25674.774598594,"l":25103.433875674,"c":25564.9618263937,"v":646096.1859088596,"t":1722956400}
+{"o":25564.9618263937,"h":25954.2008858597,"l":25421.4456178027,"c":25844.7532436271,"v":709937.58545643,"t":1722960000}
+{"o":25844.7532436271,"h":26178.1926229892,"l":25393.7298425784,"c":25469.3514366749,"v":573923.7368587125,"t":1722963600}
+{"o":25469.3514366749,"h":25916.5491542813,"l":25305.5049095178,"c":25619.3634594407,"v":524064.8582656704,"t":1722967200}
+{"o":25619.3634594407,"h":25978.6543048908,"l":25303.0198567349,"c":25660.2551853879,"v":536204.9971835153,"t":1722970800}
+{"o":25660.2551853879,"h":25944.7220198958,"l":25419.4986771391,"c":25825.6041706856,"v":551239.464704043,"t":1722974400}
+{"o":25825.6041706856,"h":25904.1796224117,"l":25542.9124772578,"c":25817.6822695444,"v":455379.1418723978,"t":1722978000}
+{"o":25817.6822695444,"h":26218.4331572911,"l":25362.9405897807,"c":25443.8915838655,"v":641767.9327938912,"t":1722981600}
+{"o":25443.8915838655,"h":25579.6672516515,"l":25113.516572286,"c":25309.216115343,"v":451166.2789250013,"t":1722985200}
+{"o":25309.216115343,"h":25602.0569481714,"l":25005.1714386002,"c":25379.6476633751,"v":545602.194814575,"t":1722988800}
+{"o":25379.6476633751,"h":26153.7631087528,"l":24955.9435174537,"c":26139.9955054679,"v":664421.2072040988,"t":1722992400}
+{"o":26139.9955054679,"h":26620.2021465731,"l":25900.2049095348,"c":26190.4694035481,"v":749582.1009059311,"t":1722996000}
+{"o":26190.4694035481,"h":26597.6044984351,"l":26135.1887471401,"c":26582.8290384757,"v":474743.266187186,"t":1722999600}
+{"o":26582.8290384757,"h":27095.4949709994,"l":26512.9842122911,"c":26894.0363623024,"v":613352.0794185927,"t":1723003200}
+{"o":26894.0363623024,"h":27174.1258767296,"l":26815.5539921332,"c":26868.528217987,"v":467865.6923057766,"t":1723006800}
+{"o":26868.528217987,"h":27000.9827938359,"l":26594.0413970128,"c":26649.862486972,"v":414911.3692855124,"t":1723010400}
+{"o":26649.862486972,"h":26854.3630859884,"l":26396.7870288269,"c":26728.1887048226,"v":409349.3070250613,"t":1723014000}
+{"o":26728.1887048226,"h":27075.2073274222,"l":26641.1257851395,"c":26960.8117782371,"v":426929.7184249875,"t":1723017600}
+{"o":26960.8117782371,"h":27150.5709567926,"l":26784.743327968,"c":26811.2597735043,"v":419636.5457651087,"t":1723021200}
+{"o":26811.2597735043,"h":27079.6192018897,"l":26709.6198723409,"c":26725.8273609169,"v":556515.6481837246,"t":1723024800}
+{"o":26725.8273609169,"h":26772.4057163328,"l":26425.5022007621,"c":26589.6389501613,"v":505352.2376472576,"t":1723028400}
+{"o":26589.6389501613,"h":26936.6525073547,"l":26459.8418934786,"c":26874.2176516496,"v":514378.6183964652,"t":1723032000}
+{"o":26874.2176516496,"h":27088.008515434,"l":26520.9705594243,"c":26641.8718291848,"v":654518.578966243,"t":1723035600}
+{"o":26641.8718291848,"h":26765.2571447197,"l":25599.5752286117,"c":25776.5554716011,"v":933168.963935341,"t":1723039200}
+{"o":25776.5554716011,"h":26120.5821330969,"l":25635.8574868482,"c":26004.1658446911,"v":719985.05531267,"t":1723042800}
+{"o":26004.1658446911,"h":26191.9800280469,"l":25678.4734249656,"c":25913.6663135782,"v":633336.9366832944,"t":1723046400}
+{"o":25913.6663135782,"h":26008.0995921059,"l":25463.5491369121,"c":25597.9419604111,"v":575778.916530398,"t":1723050000}
+{"o":25597.9419604111,"h":25659.5521459844,"l":25041.1681533837,"c":25155.7038773014,"v":679080.7582262987,"t":1723053600}
+{"o":25155.7038773014,"h":25384.4939954558,"l":24903.1071367819,"c":25081.3506003764,"v":488092.1550038304,"t":1723057200}
+{"o":25081.3506003764,"h":25579.1325558861,"l":24892.4954960424,"c":25364.5008724527,"v":653473.3040534315,"t":1723060800}
+{"o":25364.5008724527,"h":25864.4266323728,"l":25263.7704735819,"c":25666.7892982415,"v":453518.0850202573,"t":1723064400}
+{"o":25666.7892982415,"h":25703.8228541356,"l":24952.4191670893,"c":25553.5944222608,"v":528270.3215297064,"t":1723068000}
+{"o":25553.5944222608,"h":25730.1266697467,"l":25267.0343613919,"c":25357.3781737195,"v":345503.0210209818,"t":1723071600}
+{"o":25357.3781737195,"h":25559.9189005887,"l":24782.2002407639,"c":25254.2446285669,"v":524326.3432391885,"t":1723075200}
+{"o":25254.2446285669,"h":26812.1268955788,"l":25127.2822574293,"c":26772.0160434741,"v":905385.1594885354,"t":1723078800}
+{"o":26772.0160434741,"h":27252.2606937054,"l":26769.9130785605,"c":27134.4551690096,"v":652579.261079099,"t":1723082400}
+{"o":27134.4551690096,"h":27392.0822128811,"l":26823.098227526,"c":26832.1488627575,"v":444551.5416773455,"t":1723086000}
+{"o":26832.1488627575,"h":27061.8406431505,"l":26539.4066543973,"c":26600.7471926822,"v":390436.8448275525,"t":1723089600}
+{"o":26600.7471926822,"h":26915.243921231,"l":26582.4614982363,"c":26805.5071233925,"v":295087.0172079926,"t":1723093200}
+{"o":26805.5071233925,"h":27120.5590203558,"l":26623.950065804,"c":27014.3295072024,"v":330852.3811270797,"t":1723096800}
+{"o":27014.3295072024,"h":27259.3575672352,"l":26900.2464394267,"c":26925.1143715887,"v":385621.3685732274,"t":1723100400}
+{"o":26925.1143715887,"h":27145.0402781864,"l":26893.4088795552,"c":27114.2712892994,"v":327299.0765504405,"t":1723104000}
+{"o":27114.2712892994,"h":27287.5275468785,"l":26974.6227004642,"c":27059.3711732126,"v":337781.1200736884,"t":1723107600}
+{"o":27059.3711732126,"h":27107.4086207589,"l":26812.15995363,"c":26973.4287202179,"v":376672.6581764172,"t":1723111200}
+{"o":26973.4287202179,"h":27177.0626565068,"l":26888.3487990795,"c":27018.063981008,"v":316515.518482041,"t":1723114800}
+{"o":27018.063981008,"h":27777.3447306695,"l":26734.5830408517,"c":27292.3358902028,"v":688440.4559511746,"t":1723118400}
+{"o":27292.3358902028,"h":27673.6869459326,"l":26785.3864256165,"c":26996.3684987723,"v":1008924.6315359727,"t":1723122000}
+{"o":26996.3684987723,"h":28127.9305958035,"l":26960.7095711694,"c":27972.9467630084,"v":928102.5931395048,"t":1723125600}
+{"o":27972.9467630084,"h":28166.7443674299,"l":27781.2857914441,"c":28135.6826894262,"v":673231.1579789629,"t":1723129200}
+{"o":28135.6826894262,"h":28530.3749737454,"l":27862.2886266744,"c":27876.9037946771,"v":803251.5644403084,"t":1723132800}
+{"o":27876.9037946771,"h":27924.6230246564,"l":27488.7392855023,"c":27514.7122307804,"v":633436.5272540833,"t":1723136400}
+{"o":27514.7122307804,"h":27688.2081121799,"l":27426.5702104807,"c":27523.5434736238,"v":469714.285785716,"t":1723140000}
+{"o":27523.5434736238,"h":27571.1458420146,"l":27206.6291217537,"c":27303.0920534198,"v":409853.7248169985,"t":1723143600}
+{"o":27303.0920534198,"h":27428.9690689893,"l":27230.3331876679,"c":27305.8148766004,"v":355607.4781907595,"t":1723147200}
+{"o":27305.8148766004,"h":28164.1576445922,"l":27297.734858397,"c":28103.1158202522,"v":486273.9016777956,"t":1723150800}
+{"o":28103.1158202522,"h":28421.7552225959,"l":27451.0027645683,"c":28293.6229210875,"v":831840.2306636655,"t":1723154400}
+{"o":28293.6229210875,"h":28675.6384809314,"l":28129.7863330026,"c":28582.6436139381,"v":759171.5979696579,"t":1723158000}
+{"o":28582.6436139381,"h":28661.4910707066,"l":28153.8617384601,"c":28258.6255879208,"v":615470.5120678343,"t":1723161600}
+{"o":28258.6255879208,"h":28372.6335436523,"l":28054.0501839348,"c":28099.0184365137,"v":475516.1242120242,"t":1723165200}
+{"o":28099.0184365137,"h":28197.9921486543,"l":27739.5963858996,"c":27751.6363751749,"v":350333.8047574583,"t":1723168800}
+{"o":27751.6363751749,"h":28079.6525241984,"l":27732.0395531257,"c":27851.3023875376,"v":309675.8266685245,"t":1723172400}
+{"o":27851.3023875376,"h":27881.635232779,"l":27309.5508712783,"c":27347.5853872024,"v":312095.9358329926,"t":1723176000}
+{"o":27347.5853872024,"h":27605.6618701978,"l":27228.6371204695,"c":27543.9618342427,"v":272577.2458714918,"t":1723179600}
+{"o":27543.9618342427,"h":27708.8815431152,"l":27362.5240099024,"c":27569.8078553924,"v":285287.0505351506,"t":1723183200}
+{"o":27569.8078553924,"h":27876.3096507091,"l":27565.5271714254,"c":27670.7876829295,"v":295698.2539748398,"t":1723186800}
+{"o":27670.7876829295,"h":27982.5225784909,"l":27647.1941544517,"c":27930.4818799979,"v":260072.1258334737,"t":1723190400}
+{"o":27930.4818799979,"h":27958.8972053756,"l":27496.3558310478,"c":27592.8724517899,"v":271785.697631653,"t":1723194000}
+{"o":27592.8724517899,"h":27611.8922974419,"l":27220.4310827569,"c":27365.5347823253,"v":342548.8295137613,"t":1723197600}
+{"o":27365.5347823253,"h":27499.2622718812,"l":27234.2845219189,"c":27445.1754967015,"v":227556.2627432795,"t":1723201200}
+{"o":27445.1754967015,"h":27463.4990525353,"l":27063.9396115266,"c":27218.0017896084,"v":316969.7649747916,"t":1723204800}
+{"o":27218.0017896084,"h":27313.1054660747,"l":26826.5193127551,"c":27215.9013250575,"v":555906.1667759442,"t":1723208400}
+{"o":27215.9013250575,"h":27577.7230272651,"l":26526.7309742565,"c":26944.0062399513,"v":811881.4617125535,"t":1723212000}
+{"o":26944.0062399513,"h":27061.2245446037,"l":26475.8499515625,"c":26482.7375187172,"v":424692.3984917663,"t":1723215600}
+{"o":26482.7375187172,"h":26764.697001489,"l":26393.0767272349,"c":26725.749505842,"v":399271.3738122701,"t":1723219200}
+{"o":26725.749505842,"h":27036.0989192391,"l":26650.6168473659,"c":26824.4174517401,"v":302141.5137925344,"t":1723222800}
+{"o":26824.4174517401,"h":26932.6333861254,"l":26569.4382470662,"c":26891.8741883429,"v":329048.9046591462,"t":1723226400}
+{"o":26891.8741883429,"h":27035.0945449184,"l":26783.1510890748,"c":26923.6939382929,"v":249287.6971473108,"t":1723230000}
+{"o":26923.6939382929,"h":27082.6623678061,"l":26805.3165100518,"c":26866.2483843541,"v":345012.4956600206,"t":1723233600}
+{"o":26866.2483843541,"h":27039.4613241731,"l":26555.0116427792,"c":27019.5419884139,"v":364023.4324843824,"t":1723237200}
+{"o":27019.5419884139,"h":27308.4991462687,"l":26712.2501439283,"c":27303.4489119305,"v":455330.0650283815,"t":1723240800}
+{"o":27303.4489119305,"h":27571.6332175539,"l":26976.5414943942,"c":27396.8819673905,"v":437384.9345736763,"t":1723244400}
+{"o":27396.8819673905,"h":27824.5433133194,"l":27112.4772711896,"c":27144.2345039628,"v":561160.1811575692,"t":1723248000}
+{"o":27144.2345039628,"h":27424.5875217966,"l":26952.0141783446,"c":27115.5603030175,"v":329170.3990815691,"t":1723251600}
+{"o":27115.5603030175,"h":27378.0054399794,"l":27044.5944827679,"c":27063.7121006847,"v":285365.1503751228,"t":1723255200}
+{"o":27063.7121006847,"h":27108.1470855306,"l":26870.6557544166,"c":27013.5018404595,"v":284859.8649579692,"t":1723258800}
+{"o":27013.5018404595,"h":27036.9362793482,"l":26673.8360549514,"c":26902.0446447322,"v":241499.4724579137,"t":1723262400}
+{"o":26902.0446447322,"h":27080.4850842068,"l":26788.592067819,"c":26987.2241442657,"v":232230.5656576231,"t":1723266000}
+{"o":26987.2241442657,"h":27159.6359059415,"l":26965.0899492792,"c":27087.4413555296,"v":246960.7539907665,"t":1723269600}
+{"o":27087.4413555296,"h":27241.6680676079,"l":27022.4027435744,"c":27241.6680676079,"v":227696.4192734712,"t":1723273200}
+{"o":27241.6680676079,"h":27310.2813280603,"l":26926.9004764409,"c":27013.8597750177,"v":273348.8699470989,"t":1723276800}
+{"o":27013.8597750177,"h":27258.9447250358,"l":26920.22753812,"c":27120.9113128901,"v":230840.5856914268,"t":1723280400}
+{"o":27120.9113128901,"h":27232.6698301558,"l":27030.8423156945,"c":27057.3043467841,"v":201068.4494084772,"t":1723284000}
+{"o":27057.3043467841,"h":27177.0229788715,"l":26977.2726692958,"c":27141.4369027164,"v":201682.1790931938,"t":1723287600}
+{"o":27141.4369027164,"h":27268.6965480255,"l":27060.819644897,"c":27075.7096709825,"v":213346.4829223844,"t":1723291200}
+{"o":27075.7096709825,"h":27087.778158755,"l":26787.4838222334,"c":26811.0117633692,"v":285633.9475381825,"t":1723294800}
+{"o":26811.0117633692,"h":26974.713835599,"l":26775.2928298632,"c":26941.4645146743,"v":300405.0097229538,"t":1723298400}
+{"o":26941.4645146743,"h":27179.4594161762,"l":26891.6471426654,"c":26988.273345318,"v":288308.9717422773,"t":1723302000}
+{"o":26988.273345318,"h":27050.0439078605,"l":26814.1143301243,"c":26907.746949485,"v":309349.4074836783,"t":1723305600}
+{"o":26907.746949485,"h":27070.8122186029,"l":26833.7469843589,"c":27040.4885716701,"v":242333.6093668872,"t":1723309200}
+{"o":27040.4885716701,"h":27184.2349294761,"l":26993.3686711459,"c":26998.0424459001,"v":304721.1048139654,"t":1723312800}
+{"o":26998.0424459001,"h":27225.1281714687,"l":26911.1014133609,"c":27080.6357212239,"v":268336.2840796739,"t":1723316400}
+{"o":27080.6357212239,"h":27148.5210858463,"l":26948.7019580777,"c":27061.6189694519,"v":230933.7627395763,"t":1723320000}
+{"o":27061.6189694519,"h":27188.8025064136,"l":27058.0364654807,"c":27157.5577795623,"v":251154.9389918126,"t":1723323600}
+{"o":27157.5577795623,"h":27194.0189403116,"l":27066.7157272381,"c":27116.4008824365,"v":203436.0453971269,"t":1723327200}
+{"o":27116.4008824365,"h":27116.4008824365,"l":26925.5989851445,"c":26996.9456172325,"v":204227.3151234714,"t":1723330800}
+{"o":26996.9456172325,"h":27180.3927367121,"l":26930.0790079483,"c":27121.9325137105,"v":264189.2480733637,"t":1723334400}
+{"o":27121.9325137105,"h":27221.6545722491,"l":26994.3362438846,"c":27197.2104471688,"v":222064.7953488253,"t":1723338000}
+{"o":27197.2104471688,"h":27252.2768310657,"l":27086.1472677675,"c":27127.1734190048,"v":192617.6842458688,"t":1723341600}
+{"o":27127.1734190048,"h":27508.0466807563,"l":27126.6413668776,"c":27287.7960018965,"v":301793.7667171078,"t":1723345200}
+{"o":27287.7960018965,"h":27340.460945892,"l":27132.6086862185,"c":27162.2048614752,"v":263291.7930212732,"t":1723348800}
+{"o":27162.2048614752,"h":27311.1857896975,"l":27132.5642350178,"c":27254.2705889024,"v":161874.8299313433,"t":1723352400}
+{"o":27254.2705889024,"h":27315.4752832376,"l":27183.7361405209,"c":27256.6116628509,"v":178007.0480251346,"t":1723356000}
+{"o":27256.6116628509,"h":27492.4320249944,"l":27256.6116628509,"c":27456.8606261255,"v":198023.6138215238,"t":1723359600}
+{"o":27456.8606261255,"h":27548.8504173055,"l":27392.8915143835,"c":27415.0939191684,"v":210625.1223763311,"t":1723363200}
+{"o":27415.0939191684,"h":27686.6139532534,"l":27200.7249397964,"c":27282.3468107996,"v":288217.0694904824,"t":1723366800}
+{"o":27282.3468107996,"h":27383.015716559,"l":27159.4047498175,"c":27190.9131165729,"v":238467.30704831,"t":1723370400}
+{"o":27190.9131165729,"h":27212.9986371674,"l":26819.8280729272,"c":26934.0582731209,"v":317574.6945006207,"t":1723374000}
+{"o":26934.0582731209,"h":26959.4586986419,"l":26378.5028259703,"c":26556.9020919746,"v":347473.3897570859,"t":1723377600}
+{"o":26556.9020919746,"h":26630.5338411074,"l":26264.3443272348,"c":26562.9849248284,"v":383157.8965238794,"t":1723381200}
+{"o":26562.9849248284,"h":26587.1314622288,"l":26050.5328767425,"c":26161.9522126038,"v":353666.4730198792,"t":1723384800}
+{"o":26161.9522126038,"h":26189.4596486937,"l":25859.3261883672,"c":26065.7694310787,"v":464273.0617823029,"t":1723388400}
+{"o":26065.7694310787,"h":26167.6271080131,"l":25962.8572813973,"c":26069.2200514693,"v":322602.6958652801,"t":1723392000}
+{"o":26069.2200514693,"h":26246.5286659197,"l":25906.7584908202,"c":26131.4908907823,"v":276845.9439600671,"t":1723395600}
+{"o":26131.4908907823,"h":26153.0893610172,"l":25746.2771523286,"c":25933.7000587864,"v":321980.7566385496,"t":1723399200}
+{"o":25933.7000587864,"h":25933.7000587864,"l":25368.5459956848,"c":25529.9647197943,"v":471489.2305686257,"t":1723402800}
+{"o":25529.9647197943,"h":25555.7455533123,"l":25197.2392846456,"c":25219.6107316434,"v":543195.4149632979,"t":1723406400}
+{"o":25219.6107316434,"h":25290.0187080939,"l":25016.8335516798,"c":25138.1688300544,"v":418579.0328987365,"t":1723410000}
+{"o":25138.1688300544,"h":25298.953008301,"l":24539.1993794996,"c":24916.7443918413,"v":521295.4985655944,"t":1723413600}
+{"o":24916.7443918413,"h":24920.9518832824,"l":24694.5566266765,"c":24806.3912684786,"v":274720.7629612471,"t":1723417200}
+{"o":24806.3912684786,"h":25197.2791050742,"l":24744.807151199,"c":25010.9784758639,"v":473404.1741541267,"t":1723420800}
+{"o":25010.9784758639,"h":25256.5150617518,"l":24929.4496562268,"c":25146.7174386886,"v":346465.5496213973,"t":1723424400}
+{"o":25146.7174386886,"h":25312.0264504177,"l":25011.6257225252,"c":25285.0720350633,"v":249630.2447038023,"t":1723428000}
+{"o":25285.0720350633,"h":25379.007495139,"l":25080.6731847854,"c":25224.5725355866,"v":248062.1087788462,"t":1723431600}
+{"o":25224.5725355866,"h":25309.4688179622,"l":25124.1018778768,"c":25156.4042997501,"v":258654.199917647,"t":1723435200}
+{"o":25156.4042997501,"h":25220.637753747,"l":24930.4576023004,"c":25096.1749798409,"v":215669.3451463149,"t":1723438800}
+{"o":25096.1749798409,"h":25179.4148822504,"l":24939.9706211712,"c":25151.1164881263,"v":251595.3201838415,"t":1723442400}
+{"o":25151.1164881263,"h":25727.3810076431,"l":24925.8532897496,"c":25571.7597103684,"v":537042.271245043,"t":1723446000}
+{"o":25571.7597103684,"h":25935.4339256649,"l":25306.8496825328,"c":25387.7358835676,"v":489050.0835831352,"t":1723449600}
+{"o":25387.7358835676,"h":25559.0940056873,"l":25260.2561125448,"c":25311.1918751573,"v":381794.3323080574,"t":1723453200}
+{"o":25311.1918751573,"h":25838.7244678749,"l":25168.4542094079,"c":25837.586337369,"v":384513.4126605657,"t":1723456800}
+{"o":25837.586337369,"h":26432.5145044534,"l":25782.0467564027,"c":26340.8190423678,"v":561297.5316278393,"t":1723460400}
+{"o":26340.8190423678,"h":26358.9711712903,"l":25992.6921630152,"c":26152.3821660776,"v":436687.0529983793,"t":1723464000}
+{"o":26152.3821660776,"h":26245.1517790551,"l":25201.1734349617,"c":25280.8516458553,"v":529014.5607249507,"t":1723467600}
+{"o":25280.8516458553,"h":26361.5524782581,"l":24998.052072728,"c":26120.1515660583,"v":904353.3081988121,"t":1723471200}
+{"o":26120.1515660583,"h":26290.4494030176,"l":25498.7162407482,"c":25871.425558563,"v":765023.6321309687,"t":1723474800}
+{"o":25871.425558563,"h":25972.283249032,"l":25557.3848261096,"c":25763.0282974258,"v":475714.5252200642,"t":1723478400}
+{"o":25763.0282974258,"h":25892.1555369234,"l":25426.7074482858,"c":25437.6543515837,"v":354244.4383375635,"t":1723482000}
+{"o":25437.6543515837,"h":25654.1372726837,"l":25011.5320051809,"c":25062.7764357773,"v":475645.9311594023,"t":1723485600}
+{"o":25062.7764357773,"h":25348.4286219126,"l":25061.9768349303,"c":25189.1810429738,"v":377750.8881392337,"t":1723489200}
+{"o":25189.1810429738,"h":25454.2457563318,"l":25084.0554256462,"c":25131.4346428612,"v":353374.0288108973,"t":1723492800}
+{"o":25131.4346428612,"h":25300.7726848871,"l":24856.6252236223,"c":25150.4617461506,"v":469628.4288956801,"t":1723496400}
+{"o":25150.4617461506,"h":25357.5954558531,"l":25114.6597153686,"c":25254.1255479596,"v":299540.2279154685,"t":1723500000}
+{"o":25254.1255479596,"h":25841.6543453743,"l":25247.4029717968,"c":25636.2461579389,"v":469112.5284704836,"t":1723503600}
+{"o":25636.2461579389,"h":25818.7463854647,"l":25515.0160309097,"c":25710.2899895954,"v":599685.0397913849,"t":1723507200}
+{"o":25710.2899895954,"h":25768.6016750624,"l":25467.3737633169,"c":25754.1366409552,"v":402497.2953017434,"t":1723510800}
+{"o":25754.1366409552,"h":25754.4588068756,"l":25327.4379100629,"c":25527.8735083485,"v":361156.3873542718,"t":1723514400}
+{"o":25527.8735083485,"h":25542.7562446956,"l":25046.9871153176,"c":25181.345964543,"v":489707.0293514878,"t":1723518000}
+{"o":25181.345964543,"h":25417.9123550932,"l":25060.4929497568,"c":25392.8220359315,"v":298243.4976973277,"t":1723521600}
+{"o":25392.8220359315,"h":25600.5321527708,"l":25295.7140704054,"c":25543.4703311838,"v":239370.4200190219,"t":1723525200}
+{"o":25543.4703311838,"h":25723.1945911944,"l":25336.1931691913,"c":25675.6926682268,"v":250854.5839583043,"t":1723528800}
+{"o":25675.6926682268,"h":25768.8110853936,"l":25573.4966190568,"c":25578.9594069326,"v":220575.683049038,"t":1723532400}
+{"o":25578.9594069326,"h":25653.4637287224,"l":25312.7000518296,"c":25491.3404881221,"v":298595.4350558223,"t":1723536000}
+{"o":25491.3404881221,"h":25509.1373342577,"l":25204.1317675249,"c":25347.1790858283,"v":304045.0567159523,"t":1723539600}
+{"o":25347.1790858283,"h":25430.5116144748,"l":25105.6020695571,"c":25346.5177561238,"v":302272.4422511017,"t":1723543200}
+{"o":25346.5177561238,"h":25607.6062471212,"l":25278.6777145867,"c":25556.1253997571,"v":270513.098894283,"t":1723546800}
+{"o":25556.1253997571,"h":25820.0189879296,"l":25446.819124372,"c":25635.9378005362,"v":506351.126961778,"t":1723550400}
+{"o":25635.9378005362,"h":25878.5359778972,"l":25520.9560653213,"c":25800.5512701258,"v":397259.4498717036,"t":1723554000}
+{"o":25800.5512701258,"h":25864.2433276587,"l":25366.9036489556,"c":25666.6853780841,"v":432409.8640650398,"t":1723557600}
+{"o":25666.6853780841,"h":25707.4234319169,"l":25456.348332833,"c":25607.5682289447,"v":342003.623725967,"t":1723561200}
+{"o":25607.5682289447,"h":26188.4976738501,"l":25565.9369765074,"c":26175.0756411028,"v":488451.9401003074,"t":1723564800}
+{"o":26175.0756411028,"h":26257.0549014304,"l":25848.0057989765,"c":25983.5516004771,"v":486892.1869858429,"t":1723568400}
+{"o":25983.5516004771,"h":26003.6890143347,"l":25663.815664612,"c":25712.4328036876,"v":398185.0375624052,"t":1723572000}
+{"o":25712.4328036876,"h":25776.6867381528,"l":25396.8948627386,"c":25685.5591349749,"v":399584.6944118791,"t":1723575600}
+{"o":25685.5591349749,"h":25752.4984256333,"l":25538.4038377683,"c":25577.6294527678,"v":279673.3415796485,"t":1723579200}
+{"o":25577.6294527678,"h":25917.0806904256,"l":25555.3309441376,"c":25900.9656410042,"v":317696.5127708953,"t":1723582800}
+{"o":25900.9656410042,"h":25915.494468969,"l":25672.5381804011,"c":25783.8354134835,"v":299956.93169856,"t":1723586400}
+{"o":25783.8354134835,"h":25859.1693920947,"l":25626.365723238,"c":25706.4383173242,"v":265360.3189771445,"t":1723590000}
+{"o":25706.4383173242,"h":25811.3305301929,"l":25581.0733445879,"c":25582.9378175141,"v":312107.2462394388,"t":1723593600}
+{"o":25582.9378175141,"h":25652.7275083793,"l":25174.3255985726,"c":25247.5706204649,"v":307464.6362274188,"t":1723597200}
+{"o":25247.5706204649,"h":25427.3333109178,"l":25195.8049946809,"c":25417.4679132651,"v":252697.2947684522,"t":1723600800}
+{"o":25417.4679132651,"h":25625.2948756333,"l":25342.8802689895,"c":25442.3757695495,"v":289710.8153084797,"t":1723604400}
+{"o":25442.3757695495,"h":25475.3306436463,"l":25312.2162043058,"c":25349.4077679344,"v":284281.4993050692,"t":1723608000}
+{"o":25349.4077679344,"h":25522.5444265503,"l":25308.1756511399,"c":25376.0219885889,"v":235237.0698066413,"t":1723611600}
+{"o":25376.0219885889,"h":25522.9486488692,"l":25267.0625794512,"c":25459.7370189592,"v":236739.1690268209,"t":1723615200}
+{"o":25459.7370189592,"h":25543.84446523,"l":25385.6310707469,"c":25543.84446523,"v":205878.9194348489,"t":1723618800}
+{"o":25543.84446523,"h":25574.3563715161,"l":25386.8257066871,"c":25527.2963706148,"v":222873.0100709017,"t":1723622400}
+{"o":25527.2963706148,"h":25679.9848037767,"l":25492.989833972,"c":25648.4271212049,"v":221319.7461486761,"t":1723626000}
+{"o":25648.4271212049,"h":25953.5311631991,"l":25646.4379728817,"c":25749.0956801993,"v":271749.0485813072,"t":1723629600}
+{"o":25749.0956801993,"h":26121.6089964483,"l":25690.0556679779,"c":25947.5335403648,"v":334362.7362754208,"t":1723633200}
+{"o":25947.5335403648,"h":26670.0104939566,"l":25836.9638367856,"c":26288.4851681257,"v":763055.4602581076,"t":1723636800}
+{"o":26288.4851681257,"h":26511.1460081798,"l":25707.2291281003,"c":25798.691699532,"v":790650.6573425388,"t":1723640400}
+{"o":25798.691699532,"h":25889.7607072371,"l":25484.7820453104,"c":25708.0575428829,"v":735361.7118872239,"t":1723644000}
+{"o":25708.0575428829,"h":25814.2506396328,"l":25345.1719156012,"c":25715.4178738665,"v":592816.83002012,"t":1723647600}
+{"o":25715.4178738665,"h":25802.6615918891,"l":25234.7481919483,"c":25402.8345375202,"v":654371.7945589782,"t":1723651200}
+{"o":25402.8345375202,"h":25493.0664327402,"l":25302.8006524273,"c":25336.6635555787,"v":452915.2507312784,"t":1723654800}
+{"o":25336.6635555787,"h":25457.9189453051,"l":25192.742966945,"c":25322.7766047621,"v":314551.9520169935,"t":1723658400}
+{"o":25322.7766047621,"h":25364.0470312257,"l":25200.2034556106,"c":25282.9892699631,"v":302736.4867382921,"t":1723662000}
+{"o":25282.9892699631,"h":25356.8221543952,"l":25240.1527065856,"c":25277.1214345432,"v":245703.4159279215,"t":1723665600}
+{"o":25277.1214345432,"h":25324.2489593214,"l":25172.2115078293,"c":25211.01474535,"v":202049.4074258863,"t":1723669200}
+{"o":25211.01474535,"h":25297.1949991101,"l":24902.1338920274,"c":25296.1419191868,"v":334655.5004216272,"t":1723672800}
+{"o":25296.1419191868,"h":25305.8002620784,"l":25180.4378779183,"c":25180.4378779183,"v":207914.7024261145,"t":1723676400}
+{"o":25180.4378779183,"h":25469.6456041633,"l":25180.3233298208,"c":25392.0729498569,"v":249848.9645681822,"t":1723680000}
+{"o":25392.0729498569,"h":25481.6175626207,"l":25257.3666570219,"c":25283.716802782,"v":240348.6929557579,"t":1723683600}
+{"o":25283.716802782,"h":25453.9340584368,"l":25086.1128827117,"c":25346.2961158806,"v":377812.3434252733,"t":1723687200}
+{"o":25346.2961158806,"h":25443.0314357962,"l":25311.2260604871,"c":25353.1734938777,"v":233435.4171799276,"t":1723690800}
+{"o":25353.1734938777,"h":25385.0470011225,"l":25163.3426628536,"c":25347.7868756152,"v":346974.0478407822,"t":1723694400}
+{"o":25347.7868756152,"h":25383.2236201507,"l":25001.527324012,"c":25053.7827124481,"v":249059.7433627953,"t":1723698000}
+{"o":25053.7827124481,"h":25094.3209196147,"l":24687.8528374108,"c":24867.6627184267,"v":321768.3362038724,"t":1723701600}
+{"o":24867.6627184267,"h":24996.8160839167,"l":24723.3810203283,"c":24957.5467440036,"v":239043.6340060426,"t":1723705200}
+{"o":24957.5467440036,"h":25081.0222225078,"l":24826.9032029988,"c":25081.0222225078,"v":229252.0005374638,"t":1723708800}
+{"o":25081.0222225078,"h":25147.4392838555,"l":24899.9501380028,"c":24911.6283006983,"v":233481.9833678469,"t":1723712400}
+{"o":24911.6283006983,"h":24955.7281103199,"l":24756.6475264221,"c":24824.5026118602,"v":307973.0991564019,"t":1723716000}
+{"o":24824.5026118602,"h":25134.9919938064,"l":24824.5026118602,"c":25089.4327806471,"v":261376.8192219177,"t":1723719600}
+{"o":25089.4327806471,"h":25511.191020471,"l":24977.234677825,"c":25030.4030563486,"v":490609.2636705748,"t":1723723200}
+{"o":25030.4030563486,"h":25442.0847971444,"l":24911.2455187794,"c":25405.3569481754,"v":453352.8729400881,"t":1723726800}
+{"o":25405.3569481754,"h":25672.5675986329,"l":25260.1023088806,"c":25411.4494090375,"v":432356.6179292105,"t":1723730400}
+{"o":25411.4494090375,"h":25638.2650089159,"l":25297.6837192233,"c":25585.478389567,"v":376378.7640638482,"t":1723734000}
+{"o":25585.478389567,"h":25873.3655243246,"l":25504.5111006967,"c":25569.3139717017,"v":339120.3535784926,"t":1723737600}
+{"o":25569.3139717017,"h":25574.4227844413,"l":25098.1749678485,"c":25102.6041067755,"v":358625.1238669393,"t":1723741200}
+{"o":25102.6041067755,"h":25107.570520287,"l":24105.8548194851,"c":24301.7245454607,"v":833128.6853978994,"t":1723744800}
+{"o":24301.7245454607,"h":24629.5268052731,"l":24089.3904908182,"c":24536.9274104687,"v":659706.981856306,"t":1723748400}
+{"o":24536.9274104687,"h":24629.213854288,"l":24302.8468339906,"c":24610.0377251176,"v":414500.0406964268,"t":1723752000}
+{"o":24610.0377251176,"h":24859.753073444,"l":24517.7967145644,"c":24859.753073444,"v":535127.0572965679,"t":1723755600}
+{"o":24859.753073444,"h":25399.530236579,"l":24702.6747458846,"c":25187.4786114616,"v":491849.4703088053,"t":1723759200}
+{"o":25187.4786114616,"h":25254.2492595067,"l":24965.3285243247,"c":24993.778511263,"v":269409.3267102955,"t":1723762800}
+{"o":24993.778511263,"h":25032.8563810902,"l":24836.5447523695,"c":24868.9950930241,"v":267087.2768658497,"t":1723766400}
+{"o":24868.9950930241,"h":24991.0846467611,"l":24659.4036216437,"c":24878.326226663,"v":239079.3275907771,"t":1723770000}
+{"o":24878.326226663,"h":25305.9686818875,"l":24730.9106483161,"c":25089.2905475119,"v":376537.7137502898,"t":1723773600}
+{"o":25089.2905475119,"h":25106.6051293887,"l":24847.1415206589,"c":24884.7259163622,"v":305004.4677149808,"t":1723777200}
+{"o":24884.7259163622,"h":24986.3216987758,"l":24812.8986407677,"c":24971.8011745711,"v":192383.1769833103,"t":1723780800}
+{"o":24971.8011745711,"h":25099.2799052661,"l":24917.7615372139,"c":25069.5994062757,"v":210455.8313697536,"t":1723784400}
+{"o":25069.5994062757,"h":25379.5272490264,"l":25032.7973647292,"c":25288.7426995775,"v":256190.9161806819,"t":1723788000}
+{"o":25288.7426995775,"h":25354.5105262602,"l":25210.0859017917,"c":25330.7018326445,"v":198815.3185218101,"t":1723791600}
+{"o":25330.7018326445,"h":25391.4713480994,"l":25141.9055397171,"c":25183.5685242067,"v":240302.3041762762,"t":1723795200}
+{"o":25183.5685242067,"h":25310.5901625035,"l":25145.8326461965,"c":25305.4560683503,"v":202176.3433286303,"t":1723798800}
+{"o":25305.4560683503,"h":25305.4560683503,"l":25028.4099489206,"c":25151.8992991055,"v":218618.8301155536,"t":1723802400}
+{"o":25151.8992991055,"h":25228.861296653,"l":24871.7620315424,"c":24885.3281033792,"v":511300.7437895581,"t":1723806000}
+{"o":24885.3281033792,"h":24999.8156391706,"l":24337.8233556282,"c":24394.2793426805,"v":482979.7605135218,"t":1723809600}
+{"o":24394.2793426805,"h":24990.8564112777,"l":24348.4832887751,"c":24594.0437509285,"v":605775.1085977211,"t":1723813200}
+{"o":24594.0437509285,"h":24665.6586823453,"l":24138.2346329826,"c":24253.4890448295,"v":611777.811088805,"t":1723816800}
+{"o":24253.4890448295,"h":24404.4952803849,"l":23894.2220972937,"c":24170.1946712539,"v":508277.9057490929,"t":1723820400}
+{"o":24170.1946712539,"h":24500.4793134447,"l":24094.3728052571,"c":24254.1445085831,"v":432309.2251019707,"t":1723824000}
+{"o":24254.1445085831,"h":24514.6556788904,"l":23866.4826516652,"c":24466.0072464669,"v":436567.1031162327,"t":1723827600}
+{"o":24466.0072464669,"h":24647.2256457109,"l":24282.5719717959,"c":24426.6931988952,"v":404142.832500729,"t":1723831200}
+{"o":24426.6931988952,"h":24794.9104906795,"l":24426.6931988952,"c":24693.9185154066,"v":377940.204765413,"t":1723834800}
+{"o":24693.9185154066,"h":24873.9227039163,"l":24624.7208043684,"c":24626.2690528636,"v":269537.3798410872,"t":1723838400}
+{"o":24626.2690528636,"h":24738.5896769736,"l":24456.1710569634,"c":24520.0226103748,"v":283308.2643661425,"t":1723842000}
+{"o":24520.0226103748,"h":24586.3478652672,"l":24443.9843392707,"c":24471.6161291105,"v":223302.9821972017,"t":1723845600}
+{"o":24471.6161291105,"h":24487.5155496975,"l":24350.551869862,"c":24361.136466087,"v":199784.0941518406,"t":1723849200}
+{"o":24361.136466087,"h":24413.870848489,"l":24123.5125898779,"c":24353.7076899712,"v":263391.0481672903,"t":1723852800}
+{"o":24353.7076899712,"h":24527.8358325315,"l":24310.0354496972,"c":24427.1379826593,"v":199801.3951593961,"t":1723856400}
+{"o":24427.1379826593,"h":24592.7301971888,"l":24400.9832164836,"c":24477.7538138819,"v":191942.3932586313,"t":1723860000}
+{"o":24477.7538138819,"h":24509.3048201719,"l":24217.8852012041,"c":24331.4505082861,"v":205356.9667069556,"t":1723863600}
+{"o":24331.4505082861,"h":24441.696791338,"l":24297.8986089641,"c":24425.5743102081,"v":167631.053642143,"t":1723867200}
+{"o":24425.5743102081,"h":24481.2800624273,"l":24358.8135268062,"c":24451.7069205703,"v":166803.0296508198,"t":1723870800}
+{"o":24451.7069205703,"h":24494.9400932842,"l":24324.015250785,"c":24364.8961930191,"v":172719.9867041387,"t":1723874400}
+{"o":24364.8961930191,"h":24445.2041581792,"l":24287.7800461458,"c":24445.2041581792,"v":200227.0784239083,"t":1723878000}
+{"o":24445.2041581792,"h":24454.6413102536,"l":24347.6723945335,"c":24449.439681848,"v":166125.6678030304,"t":1723881600}
+{"o":24449.439681848,"h":24560.7191574583,"l":24370.2332736299,"c":24463.7274047855,"v":184968.3857972419,"t":1723885200}
+{"o":24463.7274047855,"h":24493.1481343205,"l":24256.8884102487,"c":24276.1634324882,"v":187602.8488083993,"t":1723888800}
+{"o":24276.1634324882,"h":24451.8847580552,"l":24205.6314106352,"c":24395.1411684166,"v":182500.0037260181,"t":1723892400}
+{"o":24395.1411684166,"h":24508.6910292642,"l":24347.4660530924,"c":24479.6235458341,"v":206054.6017413831,"t":1723896000}
+{"o":24479.6235458341,"h":24681.2459966755,"l":24446.2281039228,"c":24496.4291321551,"v":283944.5748635314,"t":1723899600}
+{"o":24496.4291321551,"h":24737.3065089259,"l":24470.7795171386,"c":24736.634979647,"v":271364.2137496423,"t":1723903200}
+{"o":24736.634979647,"h":24831.2630438348,"l":24555.7511961442,"c":24568.8469331978,"v":293157.5347229561,"t":1723906800}
+{"o":24568.8469331978,"h":24780.7380064084,"l":24561.3764986466,"c":24748.929715657,"v":253072.7289508752,"t":1723910400}
+{"o":24748.929715657,"h":24834.5354000307,"l":24605.1541191078,"c":24614.7642693434,"v":210612.7435523907,"t":1723914000}
+{"o":24614.7642693434,"h":24652.14484882,"l":24538.3691129972,"c":24625.2110139857,"v":173030.6104554515,"t":1723917600}
+{"o":24625.2110139857,"h":24764.7226496368,"l":24590.803881966,"c":24726.3290865557,"v":150467.1535444622,"t":1723921200}
+{"o":24726.3290865557,"h":24772.284834964,"l":24670.6440338886,"c":24704.6139327881,"v":149024.2632962604,"t":1723924800}
+{"o":24704.6139327881,"h":24757.5520719179,"l":24647.9426161943,"c":24751.3885149043,"v":152193.9431259618,"t":1723928400}
+{"o":24751.3885149043,"h":24857.3913619371,"l":24751.3885149043,"c":24803.3415177467,"v":225780.6052634044,"t":1723932000}
+{"o":24803.3415177467,"h":24881.181286736,"l":24770.3061255268,"c":24867.8704109918,"v":175336.2578067102,"t":1723935600}
+{"o":24867.8704109918,"h":25082.645937919,"l":24773.4981476203,"c":25002.4340895886,"v":239674.8426813464,"t":1723939200}
+{"o":25002.4340895886,"h":25024.9887828421,"l":24728.05724562,"c":24754.9573607123,"v":328909.6800368673,"t":1723942800}
+{"o":24754.9573607123,"h":25081.0630759168,"l":24710.1197561434,"c":25035.4535780363,"v":262676.3227622209,"t":1723946400}
+{"o":25035.4535780363,"h":25109.8055503771,"l":24728.6381647291,"c":24741.7344562581,"v":228300.772536424,"t":1723950000}
+{"o":24741.7344562581,"h":24811.6571975831,"l":24637.3909814429,"c":24750.1906838503,"v":198137.8142393677,"t":1723953600}
+{"o":24750.1906838503,"h":24852.3536333385,"l":24702.6551733698,"c":24746.5280622902,"v":180717.629972701,"t":1723957200}
+{"o":24746.5280622902,"h":24861.7946793522,"l":24724.7220954399,"c":24838.7160544047,"v":185621.9326616131,"t":1723960800}
+{"o":24838.7160544047,"h":24880.8728189014,"l":24757.0052243814,"c":24812.3230920798,"v":169823.5758776989,"t":1723964400}
+{"o":24812.3230920798,"h":24868.9034935639,"l":24762.2647990778,"c":24868.9034935639,"v":159333.5817633811,"t":1723968000}
+{"o":24868.9034935639,"h":25077.6783895546,"l":24847.3498366443,"c":25049.8136267281,"v":185692.3855529027,"t":1723971600}
+{"o":25049.8136267281,"h":25660.2556318691,"l":25048.4557691764,"c":25232.9513982739,"v":410602.7881806777,"t":1723975200}
+{"o":25232.9513982739,"h":25342.4413479032,"l":25167.2827973104,"c":25342.4413479032,"v":193046.7507335479,"t":1723978800}
+{"o":25342.4413479032,"h":25646.1026409611,"l":25233.5531177215,"c":25498.5622782934,"v":281730.1519471255,"t":1723982400}
+{"o":25498.5622782934,"h":25704.9453485777,"l":25377.1914220215,"c":25395.643989836,"v":239736.9808563516,"t":1723986000}
+{"o":25395.643989836,"h":25559.2196094752,"l":25388.9563237183,"c":25428.2626725821,"v":245948.9224858459,"t":1723989600}
+{"o":25428.2626725821,"h":25592.5313206883,"l":25372.4067263381,"c":25533.2384423618,"v":205418.743344703,"t":1723993200}
+{"o":25533.2384423618,"h":25692.7776342619,"l":25468.8505832123,"c":25599.9457271007,"v":239424.4815929528,"t":1723996800}
+{"o":25599.9457271007,"h":25630.9883268385,"l":25300.2248205348,"c":25325.9442277828,"v":276476.3315869023,"t":1724000400}
+{"o":25325.9442277828,"h":25520.7240589776,"l":25293.2826461454,"c":25511.8321572715,"v":228115.1862129092,"t":1724004000}
+{"o":25511.8321572715,"h":25682.3951391894,"l":25485.6835721278,"c":25666.2692807793,"v":200104.8299918784,"t":1724007600}
+{"o":25666.2692807793,"h":25770.4461150549,"l":25593.7945308907,"c":25699.8235712101,"v":197016.4881697852,"t":1724011200}
+{"o":25699.8235712101,"h":25711.5953074084,"l":25377.629731263,"c":25417.2858542086,"v":270956.0169460805,"t":1724014800}
+{"o":25417.2858542086,"h":25531.1283008498,"l":25327.6959816851,"c":25334.1299108365,"v":285897.142766238,"t":1724018400}
+{"o":25334.1299108365,"h":25385.6528998727,"l":24896.0513738855,"c":24958.2030755005,"v":379333.4446890511,"t":1724022000}
+{"o":24958.2030755005,"h":25142.0071570676,"l":24853.8795595362,"c":24891.6895161317,"v":405980.640760825,"t":1724025600}
+{"o":24891.6895161317,"h":25041.3000466214,"l":24811.0724229681,"c":24897.846068101,"v":256692.0610130324,"t":1724029200}
+{"o":24897.846068101,"h":25042.8837716025,"l":24814.1024327528,"c":25003.856858081,"v":189296.6283746667,"t":1724032800}
+{"o":25003.856858081,"h":25126.1782107308,"l":24947.8622733322,"c":25098.6251341686,"v":203861.395121807,"t":1724036400}
+{"o":25098.6251341686,"h":25130.2121073566,"l":24984.9777058744,"c":25085.5733845482,"v":229542.5247528141,"t":1724040000}
+{"o":25085.5733845482,"h":25123.7044962298,"l":24869.6359375625,"c":24927.9163112732,"v":234809.3108280189,"t":1724043600}
+{"o":24927.9163112732,"h":25148.7728825204,"l":24860.3830572144,"c":25035.4303693305,"v":254875.512447405,"t":1724047200}
+{"o":25035.4303693305,"h":25150.4417955656,"l":24929.2681186627,"c":24936.4111743952,"v":184828.0502932548,"t":1724050800}
+{"o":24936.4111743952,"h":25036.1145561928,"l":24909.107821973,"c":24998.1359052668,"v":204812.3676436503,"t":1724054400}
+{"o":24998.1359052668,"h":25121.7874763291,"l":24691.2973820437,"c":24707.293558444,"v":234390.8875496381,"t":1724058000}
+{"o":24707.293558444,"h":24824.7612219225,"l":24598.5783544823,"c":24741.6855546888,"v":297855.0983937904,"t":1724061600}
+{"o":24741.6855546888,"h":24968.843023649,"l":24668.2018960633,"c":24946.8978492591,"v":233054.6195376532,"t":1724065200}
+{"o":24946.8978492591,"h":25113.949732066,"l":24880.4068943553,"c":25093.2545601255,"v":262523.2546584248,"t":1724068800}
+{"o":25093.2545601255,"h":25351.2958392111,"l":24954.755244257,"c":25023.6928973189,"v":398065.1187036546,"t":1724072400}
+{"o":25023.6928973189,"h":25291.0506563167,"l":24831.3660260851,"c":25269.9872678103,"v":359772.4853786549,"t":1724076000}
+{"o":25269.9872678103,"h":25323.6686102085,"l":25181.5924680135,"c":25218.612897238,"v":306319.8516242394,"t":1724079600}
+{"o":25218.612897238,"h":25296.7822255446,"l":25065.662209283,"c":25262.7325092852,"v":330370.487589531,"t":1724083200}
+{"o":25262.7325092852,"h":25616.2250007678,"l":25090.5719890496,"c":25184.4158268576,"v":497924.0399353461,"t":1724086800}
+{"o":25184.4158268576,"h":25344.084218542,"l":25034.3144460025,"c":25161.1187826484,"v":324560.5002525045,"t":1724090400}
+{"o":25161.1187826484,"h":25175.1482692354,"l":24990.6989759152,"c":25052.8014626472,"v":258545.2436079178,"t":1724094000}
+{"o":25052.8014626472,"h":25275.0762414848,"l":25014.3843829301,"c":25128.9591643616,"v":336069.9393565464,"t":1724097600}
+{"o":25128.9591643616,"h":25247.5713451186,"l":25088.1732341308,"c":25163.6182727481,"v":201115.4902659701,"t":1724101200}
+{"o":25163.6182727481,"h":25309.3856602298,"l":25027.5882653603,"c":25172.8479063127,"v":234801.7132147256,"t":1724104800}
+{"o":25172.8479063127,"h":25332.7988675091,"l":25053.1201120243,"c":25288.1951960029,"v":276621.2466361855,"t":1724108400}
+{"o":25288.1951960029,"h":25755.445514595,"l":25140.1261536618,"c":25681.5807980486,"v":443428.5684465326,"t":1724112000}
+{"o":25681.5807980486,"h":25915.8533465105,"l":25456.5496668643,"c":25554.5941361695,"v":357291.0157344793,"t":1724115600}
+{"o":25554.5941361695,"h":25577.7418001243,"l":25398.3422177211,"c":25483.0611213,"v":259871.7654636345,"t":1724119200}
+{"o":25483.0611213,"h":25556.63682533,"l":25441.1966150186,"c":25522.9100843521,"v":252175.7742753648,"t":1724122800}
+{"o":25522.9100843521,"h":25852.649718503,"l":25490.4483271662,"c":25776.7504367147,"v":256783.4952178384,"t":1724126400}
+{"o":25776.7504367147,"h":26083.864662698,"l":25756.1107803855,"c":25870.7340331713,"v":385822.0687220622,"t":1724130000}
+{"o":25870.7340331713,"h":25898.3521344481,"l":25724.9141815508,"c":25779.3890831289,"v":206304.6299531233,"t":1724133600}
+{"o":25779.3890831289,"h":25859.3741899018,"l":25753.6652384067,"c":25838.5472805611,"v":211015.2965604429,"t":1724137200}
+{"o":25838.5472805611,"h":25890.6244899364,"l":25590.1374381023,"c":25626.7297333368,"v":223634.6813666025,"t":1724140800}
+{"o":25626.7297333368,"h":25751.4879777307,"l":25609.0965349324,"c":25684.2206201949,"v":165714.8271289272,"t":1724144400}
+{"o":25684.2206201949,"h":25705.1593588189,"l":25606.0745706087,"c":25620.3269385594,"v":181124.5888775841,"t":1724148000}
+{"o":25620.3269385594,"h":25660.7484592854,"l":25448.6519515323,"c":25484.0635037928,"v":247420.3052099394,"t":1724151600}
+{"o":25484.0635037928,"h":25620.2860720023,"l":25466.5970374219,"c":25585.9390459851,"v":220462.7735257144,"t":1724155200}
+{"o":25585.9390459851,"h":25663.4392211631,"l":25420.1820676587,"c":25598.5770245489,"v":291935.2028710779,"t":1724158800}
+{"o":25598.5770245489,"h":25619.9415311527,"l":24968.5697133911,"c":24978.1911374352,"v":493390.8925113332,"t":1724162400}
+{"o":24978.1911374352,"h":25027.2891327273,"l":24713.1412432654,"c":24889.2321541467,"v":479984.5919516024,"t":1724166000}
+{"o":24889.2321541467,"h":25038.1658292369,"l":24823.4833309355,"c":24986.1030035543,"v":313715.3330888768,"t":1724169600}
+{"o":24986.1030035543,"h":25146.3855417229,"l":24962.2454113888,"c":25120.247054088,"v":243592.5489455799,"t":1724173200}
+{"o":25120.247054088,"h":25236.1860076241,"l":25046.3917260875,"c":25140.1544363039,"v":266296.9970637382,"t":1724176800}
+{"o":25140.1544363039,"h":25284.192219928,"l":25104.4921412138,"c":25226.085362365,"v":197947.3252939531,"t":1724180400}
+{"o":25226.085362365,"h":25323.8117954103,"l":25141.4825513663,"c":25141.8283039678,"v":205603.3516433509,"t":1724184000}
+{"o":25141.8283039678,"h":25153.6827423737,"l":24974.3769002239,"c":25077.6276684862,"v":188666.7020045144,"t":1724187600}
+{"o":25077.6276684862,"h":25158.750767216,"l":25035.6395510261,"c":25097.7673652885,"v":170740.003564021,"t":1724191200}
+{"o":25097.7673652885,"h":25118.8570313041,"l":24918.778694661,"c":24926.7174766917,"v":155574.2543412579,"t":1724194800}
+{"o":24926.7174766917,"h":25049.2734761313,"l":24840.4654800332,"c":24850.4153147735,"v":189357.3314637896,"t":1724198400}
+{"o":24850.4153147735,"h":25002.9537056267,"l":24807.3109944133,"c":24975.5899523215,"v":231689.2859081534,"t":1724202000}
+{"o":24975.5899523215,"h":25072.7221209445,"l":24934.6336853814,"c":25031.2496433372,"v":136119.4597298515,"t":1724205600}
+{"o":25031.2496433372,"h":25044.2894294706,"l":24880.5452982743,"c":24978.8530668563,"v":117454.7725199071,"t":1724209200}
+{"o":24978.8530668563,"h":25029.2934532076,"l":24923.0048049873,"c":25012.0689374111,"v":118311.737242887,"t":1724212800}
+{"o":25012.0689374111,"h":25130.3124215143,"l":24975.4086993657,"c":25105.8598369503,"v":118761.3903801278,"t":1724216400}
+{"o":25105.8598369503,"h":25163.2103422243,"l":25089.8081895138,"c":25125.5460526961,"v":148013.4396603325,"t":1724220000}
+{"o":25125.5460526961,"h":25207.0144964952,"l":24996.6064110483,"c":25093.3656620161,"v":163881.9271417019,"t":1724223600}
+{"o":25093.3656620161,"h":25150.9050634273,"l":24865.4321917895,"c":24910.0869276271,"v":174339.5039488855,"t":1724227200}
+{"o":24910.0869276271,"h":24929.3749896549,"l":24692.8180139246,"c":24794.1759657424,"v":155049.7921752891,"t":1724230800}
+{"o":24794.1759657424,"h":24930.8129874608,"l":24750.8302592238,"c":24900.8878951242,"v":145394.8182038531,"t":1724234400}
+{"o":24900.8878951242,"h":24927.1583938256,"l":24750.8298912813,"c":24763.4125838056,"v":147905.2918807068,"t":1724238000}
+{"o":24763.4125838056,"h":24848.0222623277,"l":24624.2576086785,"c":24753.7281382072,"v":156916.0781266927,"t":1724241600}
+{"o":24753.7281382072,"h":24803.0058701368,"l":24305.2017053428,"c":24751.5660860532,"v":344023.5420015124,"t":1724245200}
+{"o":24751.5660860532,"h":24965.1272123997,"l":24391.7854999907,"c":24511.0917491167,"v":597276.8466477736,"t":1724248800}
+{"o":24511.0917491167,"h":24672.4455357026,"l":24388.9414788063,"c":24589.1540543855,"v":378797.2163536851,"t":1724252400}
+{"o":24589.1540543855,"h":24763.25686329,"l":24476.5908233807,"c":24753.8971509942,"v":248123.0238503182,"t":1724256000}
+{"o":24753.8971509942,"h":24896.9418023001,"l":24698.8348051799,"c":24787.6169221627,"v":241934.2321690525,"t":1724259600}
+{"o":24787.6169221627,"h":25071.2384190992,"l":24748.6443475835,"c":25010.5529409414,"v":331160.0874813377,"t":1724263200}
+{"o":25010.5529409414,"h":25180.952648887,"l":24914.1626901262,"c":25140.5890942272,"v":302994.2563656674,"t":1724266800}
+{"o":25140.5890942272,"h":25301.8679059676,"l":24988.3866876509,"c":25070.9208679844,"v":335475.564271929,"t":1724270400}
+{"o":25070.9208679844,"h":25223.6222995039,"l":24998.9643403371,"c":25169.932657888,"v":283546.6535597511,"t":1724274000}
+{"o":25169.932657888,"h":25211.2152773902,"l":25041.7815713457,"c":25047.5134215051,"v":218776.7531043811,"t":1724277600}
+{"o":25047.5134215051,"h":25135.2025060559,"l":24903.9154106774,"c":25023.6200973472,"v":214916.7575623551,"t":1724281200}
+{"o":25023.6200973472,"h":25102.3751406293,"l":24962.296991631,"c":24968.2519309367,"v":232744.3745476091,"t":1724284800}
+{"o":24968.2519309367,"h":25099.0136099211,"l":24952.5349248137,"c":25064.9323185585,"v":224838.6880511141,"t":1724288400}
+{"o":25064.9323185585,"h":25080.4016652837,"l":24657.5018247779,"c":24799.1933321489,"v":238364.6826657567,"t":1724292000}
+{"o":24799.1933321489,"h":24866.5830147974,"l":24733.0412260591,"c":24844.0452474702,"v":164112.7703244295,"t":1724295600}
+{"o":24844.0452474702,"h":24933.5393452624,"l":24783.2723593676,"c":24914.4887397743,"v":143559.021355348,"t":1724299200}
+{"o":24914.4887397743,"h":24942.7956311902,"l":24864.8139770171,"c":24922.1883811013,"v":124576.9023420644,"t":1724302800}
+{"o":24922.1883811013,"h":25024.3830883023,"l":24902.8265528237,"c":25014.3957872423,"v":135747.2906365074,"t":1724306400}
+{"o":25014.3957872423,"h":25171.3236422293,"l":24957.5288062326,"c":25114.8081122526,"v":159690.8156530841,"t":1724310000}
+{"o":25114.8081122526,"h":25167.9738243686,"l":25057.2998826193,"c":25091.9647436365,"v":158957.9071141001,"t":1724313600}
+{"o":25091.9647436365,"h":25099.5614472332,"l":24999.324182699,"c":25052.1631028063,"v":153948.2956110118,"t":1724317200}
+{"o":25052.1631028063,"h":25288.8460713354,"l":25016.0614445471,"c":25249.6135963952,"v":206774.1929789308,"t":1724320800}
+{"o":25249.6135963952,"h":25370.3429185738,"l":25159.2313152587,"c":25330.8908265623,"v":263203.0939153363,"t":1724324400}
+{"o":25330.8908265623,"h":25399.5519120087,"l":25059.6144714324,"c":25101.8690530819,"v":434027.7246425626,"t":1724328000}
+{"o":25101.8690530819,"h":25209.3233901343,"l":24956.7929076216,"c":25073.7913417963,"v":330043.8496399734,"t":1724331600}
+{"o":25073.7913417963,"h":25091.5910662037,"l":24915.4989753659,"c":25026.5410352387,"v":302227.3156843891,"t":1724335200}
+{"o":25026.5410352387,"h":25155.3383963765,"l":24892.9593305245,"c":24995.4391188426,"v":258264.1571933144,"t":1724338800}
+{"o":24995.4391188426,"h":25114.964444844,"l":24977.8321658733,"c":25021.6521738244,"v":239761.6508366387,"t":1724342400}
+{"o":25021.6521738244,"h":25112.1669882155,"l":24961.5035495641,"c":24989.6264181747,"v":195467.8513083713,"t":1724346000}
+{"o":24989.6264181747,"h":25158.6311082903,"l":24956.3659252431,"c":25049.0092597906,"v":167364.5905417576,"t":1724349600}
+{"o":25049.0092597906,"h":25092.6697663703,"l":24989.7332858882,"c":25009.0012458113,"v":186391.5586354339,"t":1724353200}
+{"o":25009.0012458113,"h":25155.492404162,"l":24997.493082313,"c":25128.5184206071,"v":259885.9897029224,"t":1724356800}
+{"o":25128.5184206071,"h":25190.2091216857,"l":25064.1888463587,"c":25120.5734026296,"v":180792.7576860674,"t":1724360400}
+{"o":25120.5734026296,"h":25137.4118381155,"l":25069.3725405691,"c":25096.632284738,"v":157633.7336273612,"t":1724364000}
+{"o":25096.632284738,"h":25136.0920945543,"l":25064.257101272,"c":25100.2244046769,"v":165863.5670836927,"t":1724367600}
+{"o":25100.2244046769,"h":25483.5549690885,"l":25089.5879981579,"c":25302.2319303465,"v":248011.7966125683,"t":1724371200}
+{"o":25302.2319303465,"h":25365.551197362,"l":25215.7219441811,"c":25361.4975941144,"v":212945.3380350455,"t":1724374800}
+{"o":25361.4975941144,"h":25532.8726384128,"l":25330.5487862546,"c":25371.1556294886,"v":241773.999204575,"t":1724378400}
+{"o":25371.1556294886,"h":25423.3044525858,"l":25294.6322944088,"c":25315.8836014801,"v":173117.5232674325,"t":1724382000}
+{"o":25315.8836014801,"h":25415.9266592942,"l":25293.9672371929,"c":25302.2269429954,"v":161802.920303718,"t":1724385600}
+{"o":25302.2269429954,"h":25568.6514240296,"l":25302.2269429954,"c":25488.4881181077,"v":183269.8620593172,"t":1724389200}
+{"o":25488.4881181077,"h":25570.6114746866,"l":25390.077597724,"c":25513.7829867674,"v":171911.8642115536,"t":1724392800}
+{"o":25513.7829867674,"h":25540.2444386747,"l":25409.6232850743,"c":25436.4981690531,"v":159871.1618772426,"t":1724396400}
+{"o":25436.4981690531,"h":25497.5466587869,"l":25404.9236709354,"c":25436.0004016355,"v":133264.9067972453,"t":1724400000}
+{"o":25436.0004016355,"h":25436.0004016355,"l":25269.427058002,"c":25289.1792136541,"v":203524.7984988358,"t":1724403600}
+{"o":25289.1792136541,"h":25365.7513199549,"l":25273.6398456042,"c":25281.105624845,"v":133117.7894900051,"t":1724407200}
+{"o":25281.105624845,"h":25294.8908158561,"l":25118.6928456346,"c":25133.6886618937,"v":170956.4365997474,"t":1724410800}
+{"o":25133.6886618937,"h":25329.1162794493,"l":25133.6886618937,"c":25304.2047928427,"v":165994.389988697,"t":1724414400}
+{"o":25304.2047928427,"h":25344.9714041199,"l":25155.5163684409,"c":25344.2134954418,"v":215309.3398134449,"t":1724418000}
+{"o":25344.2134954418,"h":25777.2881687474,"l":25010.2990433184,"c":25161.8034578875,"v":832285.7113853169,"t":1724421600}
+{"o":25161.8034578875,"h":25415.9807744683,"l":25113.8442645929,"c":25297.5927673161,"v":361570.9499575891,"t":1724425200}
+{"o":25297.5927673161,"h":25443.3771013979,"l":25243.5109327589,"c":25416.8926589407,"v":260147.8870702085,"t":1724428800}
+{"o":25416.8926589407,"h":26029.9598483006,"l":25413.6841626359,"c":25968.8633398679,"v":409555.6209097605,"t":1724432400}
+{"o":25968.8633398679,"h":26220.9468186717,"l":25867.5457029908,"c":25988.2161787733,"v":530264.1669588822,"t":1724436000}
+{"o":25988.2161787733,"h":26328.1613004637,"l":25974.6086487839,"c":26242.2671670811,"v":332718.4495624493,"t":1724439600}
+{"o":26242.2671670811,"h":26575.5133207886,"l":26235.9751973389,"c":26458.5049758361,"v":340214.6643005883,"t":1724443200}
+{"o":26458.5049758361,"h":26703.9067468574,"l":26431.8649690749,"c":26681.2144359837,"v":336797.6754429402,"t":1724446800}
+{"o":26681.2144359837,"h":26999.9828635334,"l":26562.5306988534,"c":26631.080911254,"v":389107.3616553643,"t":1724450400}
+{"o":26631.080911254,"h":26931.8998148706,"l":26631.080911254,"c":26872.4850494596,"v":237449.0292087705,"t":1724454000}
+{"o":26872.4850494596,"h":27040.9614790023,"l":26706.4739785375,"c":26849.4351971176,"v":286482.9477492548,"t":1724457600}
+{"o":26849.4351971176,"h":26878.6365436839,"l":26639.411298711,"c":26877.0290481852,"v":202745.1779343055,"t":1724461200}
+{"o":26877.0290481852,"h":27103.6902597178,"l":26626.8238822872,"c":26885.23407746,"v":187358.7276836038,"t":1724464800}
+{"o":26885.23407746,"h":26935.156035769,"l":26826.1492178413,"c":26870.0511995998,"v":147006.0190595967,"t":1724468400}
+{"o":26870.0511995998,"h":27016.4926050349,"l":26849.2821940324,"c":27002.1173130644,"v":136279.4729168267,"t":1724472000}
+{"o":27002.1173130644,"h":27239.6320903062,"l":26983.5047514128,"c":27087.1383552029,"v":209685.5633205023,"t":1724475600}
+{"o":27087.1383552029,"h":27156.6231932086,"l":27002.1606212097,"c":27002.8243097885,"v":211464.4833220171,"t":1724479200}
+{"o":27002.8243097885,"h":27125.4666656318,"l":27002.629650709,"c":27106.8492289321,"v":135476.9977639663,"t":1724482800}
+{"o":27106.8492289321,"h":27280.7387656048,"l":27054.2644730891,"c":27270.3414406826,"v":206687.6613049912,"t":1724486400}
+{"o":27270.3414406826,"h":27691.6269118964,"l":27164.4173384868,"c":27616.5927605519,"v":191216.0519669068,"t":1724490000}
+{"o":27616.5927605519,"h":27830.0054989231,"l":27508.3828428093,"c":27662.3780247737,"v":276766.7445536252,"t":1724493600}
+{"o":27662.3780247737,"h":27791.7264528953,"l":27567.0791054358,"c":27584.5356958135,"v":225011.8525175634,"t":1724497200}
+{"o":27584.5356958135,"h":27751.8611899679,"l":27520.9048372392,"c":27575.2825394772,"v":225035.7696582988,"t":1724500800}
+{"o":27575.2825394772,"h":27689.6508157925,"l":27550.7796425322,"c":27689.6249330794,"v":262750.43320039,"t":1724504400}
+{"o":27689.6249330794,"h":27823.0656741877,"l":27575.1056120595,"c":27823.0656741877,"v":260025.4955765832,"t":1724508000}
+{"o":27823.0656741877,"h":28023.2711292407,"l":27729.7557498725,"c":27946.094115749,"v":289273.9393927061,"t":1724511600}
+{"o":27946.094115749,"h":28425.2508993033,"l":27924.1539426312,"c":28252.1242376037,"v":449424.6456691211,"t":1724515200}
+{"o":28252.1242376037,"h":28449.7660024529,"l":28131.0526303477,"c":28196.8126508236,"v":389410.9750486761,"t":1724518800}
+{"o":28196.8126508236,"h":28410.1840076232,"l":28077.7141944058,"c":28295.5902014017,"v":328084.0185450536,"t":1724522400}
+{"o":28295.5902014017,"h":28392.5124118529,"l":28109.8074640579,"c":28144.7986645324,"v":233556.846982308,"t":1724526000}
+{"o":28144.7986645324,"h":28245.7351927561,"l":28081.4428410276,"c":28126.3033930673,"v":204983.2077986193,"t":1724529600}
+{"o":28126.3033930673,"h":28127.7912351435,"l":27284.8114547877,"c":27605.1139265545,"v":379872.0351000389,"t":1724533200}
+{"o":27605.1139265545,"h":27941.0653332951,"l":27596.6466761816,"c":27876.032213063,"v":300277.84095069,"t":1724536800}
+{"o":27876.032213063,"h":28192.2410572805,"l":27849.854172381,"c":28157.0588115161,"v":198555.459207336,"t":1724540400}
+{"o":28157.0588115161,"h":28165.4070553094,"l":27804.993872209,"c":27847.0771086045,"v":272747.9894445796,"t":1724544000}
+{"o":27847.0771086045,"h":28028.1362917466,"l":27590.6748784958,"c":27728.97686495,"v":277541.5586856405,"t":1724547600}
+{"o":27728.97686495,"h":27880.8210188088,"l":27716.3078551261,"c":27832.3352562147,"v":159355.0518815079,"t":1724551200}
+{"o":27832.3352562147,"h":27853.0716552283,"l":27584.2313997719,"c":27742.2508270579,"v":206323.3971903379,"t":1724554800}
+{"o":27742.2508270579,"h":27834.9980828859,"l":27597.1929304491,"c":27834.9980828859,"v":184479.7554025652,"t":1724558400}
+{"o":27834.9980828859,"h":27876.2362813438,"l":27732.5081236277,"c":27752.6544364771,"v":221226.8148078171,"t":1724562000}
+{"o":27752.6544364771,"h":27776.9293316128,"l":27611.3837832349,"c":27650.530090989,"v":186061.2982364015,"t":1724565600}
+{"o":27650.530090989,"h":27650.530090989,"l":27215.4271689789,"c":27364.0447188096,"v":283050.7626616496,"t":1724569200}
+{"o":27364.0447188096,"h":27567.2008316948,"l":27302.3318541657,"c":27554.4551784302,"v":201539.5037717863,"t":1724572800}
+{"o":27554.4551784302,"h":27678.9508112508,"l":27462.5172121588,"c":27599.3323950457,"v":181668.6142940074,"t":1724576400}
+{"o":27599.3323950457,"h":27610.5468722282,"l":27399.2171095385,"c":27480.6664721626,"v":151550.9827538332,"t":1724580000}
+{"o":27480.6664721626,"h":27677.3101606179,"l":27467.7855235038,"c":27564.9252939685,"v":177517.8047883713,"t":1724583600}
+{"o":27564.9252939685,"h":27670.0352265581,"l":27508.9739643576,"c":27670.0352265581,"v":137431.5489684368,"t":1724587200}
+{"o":27670.0352265581,"h":27879.310203359,"l":27649.2241289757,"c":27780.7711428504,"v":256337.9364382503,"t":1724590800}
+{"o":27780.7711428504,"h":28012.5639463555,"l":27779.1018419702,"c":27884.8960766023,"v":222240.40495925,"t":1724594400}
+{"o":27884.8960766023,"h":28035.1774264661,"l":27808.5349577919,"c":27930.6590970333,"v":239505.2323792957,"t":1724598000}
+{"o":27930.6590970333,"h":28104.4039803632,"l":27784.7866678767,"c":27878.022319607,"v":236283.7381222571,"t":1724601600}
+{"o":27878.022319607,"h":28011.7208146669,"l":27828.8222889123,"c":27952.9411905123,"v":190083.2721618972,"t":1724605200}
+{"o":27952.9411905123,"h":28042.9329302953,"l":27858.8064442624,"c":27965.667889915,"v":194850.681903975,"t":1724608800}
+{"o":27965.667889915,"h":28011.7132303552,"l":27826.9005394238,"c":27897.9426135001,"v":181689.3078950295,"t":1724612400}
+{"o":27897.9426135001,"h":27968.1447658836,"l":27801.5005032015,"c":27862.6457436782,"v":193588.1093863701,"t":1724616000}
+{"o":27862.6457436782,"h":28315.957418009,"l":27840.1877232078,"c":28273.306561857,"v":323277.1853944354,"t":1724619600}
+{"o":28273.306561857,"h":28397.4976534324,"l":28067.1407893706,"c":28154.74176204,"v":244205.4452364027,"t":1724623200}
+{"o":28154.74176204,"h":28269.3048677054,"l":27780.3549611709,"c":27857.8816460093,"v":290760.5291870171,"t":1724626800}
+{"o":27857.8816460093,"h":28028.1602299192,"l":27746.2232216528,"c":27881.6328873087,"v":277910.3594573613,"t":1724630400}
+{"o":27881.6328873087,"h":27910.5984520504,"l":27681.6129604139,"c":27705.4001816973,"v":203178.1120492292,"t":1724634000}
+{"o":27705.4001816973,"h":27798.6126346207,"l":27599.0127243584,"c":27795.4319722137,"v":204331.6943286314,"t":1724637600}
+{"o":27795.4319722137,"h":28073.1514495536,"l":27749.3576944624,"c":28067.4057554115,"v":167032.4342566646,"t":1724641200}
+{"o":29017.2982557614,"h":29273.1768977321,"l":29000.6496869742,"c":29017.2982557614,"v":776450.9108888266,"t":1717444800}
+{"o":29017.2982557614,"h":29093.1339184495,"l":28906.2244353405,"c":28981.1438852808,"v":655967.7620763008,"t":1717448400}
+{"o":28981.1438852808,"h":29007.4858634655,"l":28889.2384521909,"c":28972.2893923488,"v":393831.2992177492,"t":1717452000}
+{"o":28972.2893923488,"h":29007.3469226459,"l":28810.6788431433,"c":28903.6320159275,"v":368126.3172160829,"t":1717455600}
+{"o":28903.6320159275,"h":29029.7485640995,"l":28802.9459376,"c":28982.651509768,"v":412992.7237825663,"t":1717459200}
+{"o":28982.651509768,"h":29212.7900218078,"l":28892.4478009408,"c":29173.7589349249,"v":407083.6049819706,"t":1717462800}
+{"o":29173.7589349249,"h":29173.7589349249,"l":29031.4695170349,"c":29105.5068071327,"v":329051.8776932337,"t":1717466400}
+{"o":29105.5068071327,"h":29183.3718392761,"l":29059.4895688161,"c":29154.6561600037,"v":322251.9487924653,"t":1717470000}
+{"o":29154.6561600037,"h":29262.8845271037,"l":29065.4545930098,"c":29108.2136446292,"v":335827.1621892271,"t":1717473600}
+{"o":29108.2136446292,"h":29160.0093783606,"l":28946.0843330532,"c":28946.0843330532,"v":305429.3730391289,"t":1717477200}
+{"o":28946.0843330532,"h":29071.7435366471,"l":28880.9798401761,"c":29013.4947423781,"v":412415.9077649051,"t":1717480800}
+{"o":29013.4947423781,"h":29061.4643261083,"l":28928.7248033062,"c":28928.7248033062,"v":296699.784892425,"t":1717484400}
+{"o":28928.7248033062,"h":29045.1308779797,"l":28882.782963888,"c":28889.789295335,"v":319671.6446532176,"t":1717488000}
+{"o":28889.789295335,"h":28948.2748976714,"l":28697.5783445671,"c":28835.9654064476,"v":315754.3057381992,"t":1717491600}
+{"o":28835.9654064476,"h":29009.5611913232,"l":28799.2203496265,"c":28980.8372708547,"v":304425.8995842778,"t":1717495200}
+{"o":28980.8372708547,"h":29038.0065671158,"l":28920.4322798436,"c":28990.4625932215,"v":321558.8145237464,"t":1717498800}
+{"o":28990.4625932215,"h":29102.1185948041,"l":28944.2626661797,"c":29031.9074202789,"v":389315.4819305814,"t":1717502400}
+{"o":29031.9074202789,"h":29176.0866323013,"l":28960.8746148727,"c":29112.6732333092,"v":543724.3909211396,"t":1717506000}
+{"o":29112.6732333092,"h":29290.2195201974,"l":29022.7059065391,"c":29076.1745445606,"v":542797.3893916581,"t":1717509600}
+{"o":29076.1745445606,"h":29408.8489242054,"l":29014.1349179797,"c":29408.8489242054,"v":497862.5707778016,"t":1717513200}
+{"o":29408.8489242054,"h":29774.2770856208,"l":29395.8831037065,"c":29675.4758428964,"v":672114.7964645284,"t":1717516800}
+{"o":29675.4758428964,"h":29697.8578225735,"l":29479.1413654944,"c":29646.9018002334,"v":464543.9774078411,"t":1717520400}
+{"o":29646.9018002334,"h":29848.9507783803,"l":29623.2021056538,"c":29768.300415466,"v":429718.9147484193,"t":1717524000}
+{"o":29768.300415466,"h":29768.300415466,"l":29501.0380489192,"c":29695.6235194637,"v":487657.8296211933,"t":1717527600}
+{"o":29695.6235194637,"h":29764.8705221542,"l":29483.8987856877,"c":29685.4758411112,"v":446879.7479914675,"t":1717531200}
+{"o":29685.4758411112,"h":29788.2460468688,"l":29617.3261498098,"c":29715.5394710008,"v":387577.8563192702,"t":1717534800}
+{"o":29715.5394710008,"h":29958.0736534005,"l":29715.5394710008,"c":29946.5057191118,"v":623095.3019424938,"t":1717538400}
+{"o":29946.5057191118,"h":30114.8131529413,"l":29889.6806815885,"c":30084.9427511498,"v":403762.4835086641,"t":1717542000}
+{"o":30084.9427511498,"h":30223.6326129912,"l":29989.89559126,"c":30146.7158893755,"v":408318.0367730467,"t":1717545600}
+{"o":30146.7158893755,"h":30397.3802433132,"l":30054.5491529017,"c":30319.2747620113,"v":382637.6471977585,"t":1717549200}
+{"o":30319.2747620113,"h":30632.143925935,"l":30271.5296327206,"c":30388.8330571659,"v":514170.0704770718,"t":1717552800}
+{"o":30388.8330571659,"h":30455.9367696852,"l":30238.3405716899,"c":30303.5453823839,"v":359043.0779247435,"t":1717556400}
+{"o":30303.5453823839,"h":30384.7824653146,"l":30189.9559475609,"c":30331.8166849047,"v":362508.3684422229,"t":1717560000}
+{"o":30331.8166849047,"h":30442.0697780106,"l":30213.5285876611,"c":30402.6515069779,"v":383382.5066569566,"t":1717563600}
+{"o":30402.6515069779,"h":30523.7047183689,"l":30382.0964729154,"c":30485.2984012219,"v":374958.9241106789,"t":1717567200}
+{"o":30485.2984012219,"h":30535.1961792802,"l":30371.8085786934,"c":30388.1509505607,"v":453086.8040392975,"t":1717570800}
+{"o":30388.1509505607,"h":30430.6493630609,"l":30235.8023727702,"c":30323.198189408,"v":493128.1561823084,"t":1717574400}
+{"o":30323.198189408,"h":30498.3695549402,"l":30271.3638633977,"c":30386.4680538236,"v":484822.2527316358,"t":1717578000}
+{"o":30386.4680538236,"h":30447.9303336086,"l":30227.5749965914,"c":30227.5749965914,"v":459150.9135867233,"t":1717581600}
+{"o":30227.5749965914,"h":30312.0316594319,"l":30157.9678912228,"c":30298.3600494518,"v":436444.912978971,"t":1717585200}
+{"o":30298.3600494518,"h":30417.635942355,"l":30145.0092083946,"c":30300.9367575737,"v":553367.8559489831,"t":1717588800}
+{"o":30300.9367575737,"h":30475.4188228839,"l":30170.0249805931,"c":30213.8434987218,"v":727688.2266746816,"t":1717592400}
+{"o":30213.8434987218,"h":30342.3761329382,"l":30018.925040869,"c":30273.0962627886,"v":647334.2029094035,"t":1717596000}
+{"o":30273.0962627886,"h":30686.9014867673,"l":30255.8415007109,"c":30618.8802490092,"v":584454.6221607925,"t":1717599600}
+{"o":30618.8802490092,"h":30767.8745719552,"l":30450.9208494595,"c":30491.8035440028,"v":585720.7444555575,"t":1717603200}
+{"o":30491.8035440028,"h":30733.0529032864,"l":30464.58201335,"c":30604.7939005071,"v":504327.7192944777,"t":1717606800}
+{"o":30604.7939005071,"h":30684.7138945163,"l":30251.4142961156,"c":30349.5369197281,"v":542050.4753732855,"t":1717610400}
+{"o":30349.5369197281,"h":30400.8110314512,"l":30224.2917651204,"c":30311.0341842269,"v":463841.1363367934,"t":1717614000}
+{"o":30311.0341842269,"h":30415.6522709702,"l":30274.4862874129,"c":30396.4013003826,"v":425058.5773307055,"t":1717617600}
+{"o":30396.4013003826,"h":30409.7574792338,"l":30289.6057983904,"c":30340.1825397031,"v":398608.2572230533,"t":1717621200}
+{"o":30340.1825397031,"h":30459.197021785,"l":30306.3194259883,"c":30350.9601634501,"v":413625.2679632615,"t":1717624800}
+{"o":30350.9601634501,"h":30435.1645329709,"l":30314.6162956281,"c":30406.8864528505,"v":423860.7376391983,"t":1717628400}
+{"o":30406.8864528505,"h":30469.7179652568,"l":30338.7148778038,"c":30436.6001135801,"v":388994.4550637208,"t":1717632000}
+{"o":30436.6001135801,"h":30529.5511228038,"l":30348.4369759163,"c":30420.4565966469,"v":385235.0102790852,"t":1717635600}
+{"o":30420.4565966469,"h":30563.3716330415,"l":30405.7865940098,"c":30551.725572096,"v":371333.9984438688,"t":1717639200}
+{"o":30551.725572096,"h":30551.725572096,"l":30425.0856431325,"c":30465.0670615909,"v":350171.9309123076,"t":1717642800}
+{"o":30465.0670615909,"h":30560.7342335643,"l":30239.2827313191,"c":30444.917318857,"v":426115.2406619705,"t":1717646400}
+{"o":30444.917318857,"h":30444.917318857,"l":30182.8029860601,"c":30191.9925864643,"v":350172.5275404846,"t":1717650000}
+{"o":30191.9925864643,"h":30239.677515214,"l":30058.8211012858,"c":30131.2179768904,"v":357840.5377611025,"t":1717653600}
+{"o":30131.2179768904,"h":30268.1737729574,"l":30052.0970286479,"c":30244.4366039856,"v":450107.4333949531,"t":1717657200}
+{"o":30244.4366039856,"h":30324.267110005,"l":30146.2583951627,"c":30303.0537431682,"v":507056.5356952446,"t":1717660800}
+{"o":30303.0537431682,"h":30464.0646521712,"l":30235.8113032403,"c":30288.6065671376,"v":483209.7187342914,"t":1717664400}
+{"o":30288.6065671376,"h":30290.1733299588,"l":30147.7497040391,"c":30261.8907639447,"v":508651.6409146105,"t":1717668000}
+{"o":30261.8907639447,"h":30322.2203198113,"l":30217.2036394952,"c":30322.2203198113,"v":477207.2118830972,"t":1717671600}
+{"o":30322.2203198113,"h":30392.5497434822,"l":30222.8933911534,"c":30291.9201580173,"v":515203.3596022959,"t":1717675200}
+{"o":30291.9201580173,"h":30368.8497716956,"l":30204.8850195225,"c":30238.8966650012,"v":494985.4655217276,"t":1717678800}
+{"o":30238.8966650012,"h":30349.4101976286,"l":30174.9956891236,"c":30347.7690521084,"v":715567.7544500898,"t":1717682400}
+{"o":30347.7690521084,"h":30431.1574471237,"l":30283.6889990242,"c":30297.1408880888,"v":882959.8692451984,"t":1717686000}
+{"o":30297.1408880888,"h":30320.0319094575,"l":30022.8014728928,"c":30066.0404387502,"v":720691.8301018709,"t":1717689600}
+{"o":30066.0404387502,"h":30200.119951493,"l":29938.9281484552,"c":30102.155403557,"v":863381.4018612336,"t":1717693200}
+{"o":30102.155403557,"h":30137.2832982985,"l":29896.2673217404,"c":29967.3086554103,"v":782682.905654265,"t":1717696800}
+{"o":29967.3086554103,"h":29968.4655371211,"l":29483.1257900579,"c":29617.4032557704,"v":908723.3786496635,"t":1717700400}
+{"o":29617.4032557704,"h":29923.857035086,"l":29357.5559814705,"c":29850.9580000619,"v":810113.0762238838,"t":1717704000}
+{"o":29850.9580000619,"h":29919.9096758158,"l":29742.3314427564,"c":29799.9762854537,"v":648996.7695470965,"t":1717707600}
+{"o":29799.9762854537,"h":29906.6043015882,"l":29751.386401954,"c":29877.221891413,"v":613220.6406731132,"t":1717711200}
+{"o":29877.221891413,"h":29918.9270817564,"l":29672.4428487644,"c":29800.3255779898,"v":682073.1132955892,"t":1717714800}
+{"o":29800.3255779898,"h":29878.3823126471,"l":29740.7676883817,"c":29798.2153587176,"v":619601.2478449101,"t":1717718400}
+{"o":29798.2153587176,"h":29835.790981762,"l":29667.9247567204,"c":29790.9836697219,"v":557097.8905051034,"t":1717722000}
+{"o":29790.9836697219,"h":29868.9960708002,"l":29601.5509684863,"c":29752.7944359846,"v":584501.0988805,"t":1717725600}
+{"o":29752.7944359846,"h":29878.9982958756,"l":29723.0675012344,"c":29878.9982958756,"v":495790.6282421274,"t":1717729200}
+{"o":29878.9982958756,"h":30185.5697031292,"l":29843.8503325373,"c":30135.7682814461,"v":491347.1421586412,"t":1717732800}
+{"o":30135.7682814461,"h":30230.4041034258,"l":30078.362042195,"c":30152.6602953618,"v":466979.5402685073,"t":1717736400}
+{"o":30152.6602953618,"h":30212.4003051147,"l":30087.3192402128,"c":30179.3161691498,"v":453778.0765635045,"t":1717740000}
+{"o":30179.3161691498,"h":30225.7775172106,"l":30118.7598826017,"c":30135.2507688377,"v":539957.1533141222,"t":1717743600}
+{"o":30135.2507688377,"h":30200.498600084,"l":30089.0826668708,"c":30138.5750690643,"v":456103.0491623228,"t":1717747200}
+{"o":30138.5750690643,"h":30158.2676477465,"l":30016.8084787101,"c":30069.0241322195,"v":461139.3254994578,"t":1717750800}
+{"o":30069.0241322195,"h":30116.216186497,"l":29926.9399612429,"c":30020.6694355392,"v":474504.9352047364,"t":1717754400}
+{"o":30020.6694355392,"h":30171.5914379279,"l":29952.0856273119,"c":30140.3369459863,"v":549752.3954434464,"t":1717758000}
+{"o":30140.3369459863,"h":30264.2470192699,"l":29640.4873630408,"c":29965.0527736931,"v":958575.7697164669,"t":1717761600}
+{"o":29965.0527736931,"h":30091.1987012602,"l":29863.187249676,"c":30022.4818496073,"v":797498.0381722942,"t":1717765200}
+{"o":30022.4818496073,"h":30082.6361897407,"l":29815.4234573806,"c":30030.6414796121,"v":977039.3579953065,"t":1717768800}
+{"o":30030.6414796121,"h":30030.6414796121,"l":29659.2851011545,"c":29786.9524211169,"v":992863.041580471,"t":1717772400}
+{"o":29786.9524211169,"h":29839.4055020648,"l":29513.934595139,"c":29547.8857170197,"v":1019728.0527218364,"t":1717776000}
+{"o":29547.8857170197,"h":29555.4012569101,"l":28948.2396288412,"c":28996.94759224,"v":1259423.4526176199,"t":1717779600}
+{"o":28996.94759224,"h":28996.94759224,"l":26924.8167373635,"c":28200.6404162566,"v":2619062.6032583574,"t":1717783200}
+{"o":28200.6404162566,"h":29299.6360323005,"l":28055.2602722378,"c":28380.9966531848,"v":1098079.3194473435,"t":1717786800}
+{"o":28380.9966531848,"h":28559.3833346885,"l":28108.5918633953,"c":28499.3588310705,"v":879157.1478717009,"t":1717790400}
+{"o":28499.3588310705,"h":28567.5095274472,"l":28419.4704442042,"c":28468.9288865208,"v":1030784.7888464294,"t":1717794000}
+{"o":28468.9288865208,"h":28586.03143377,"l":28425.5979309912,"c":28564.418469483,"v":1040255.191431368,"t":1717797600}
+{"o":28564.418469483,"h":28593.3997509242,"l":28445.8372554264,"c":28454.318741966,"v":710002.8093823588,"t":1717801200}
+{"o":28454.318741966,"h":28467.794112847,"l":28352.0292393587,"c":28390.2684644949,"v":680575.8657603412,"t":1717804800}
+{"o":28390.2684644949,"h":28588.1160657167,"l":28378.6886910299,"c":28564.4791901999,"v":524530.605723241,"t":1717808400}
+{"o":28564.4791901999,"h":28567.9372289061,"l":28410.7320450793,"c":28471.067170986,"v":431017.4796874554,"t":1717812000}
+{"o":28471.067170986,"h":28547.2778620514,"l":28431.6066340159,"c":28488.9507406885,"v":387029.8347671117,"t":1717815600}
+{"o":28488.9507406885,"h":28521.9103767933,"l":28359.8011753413,"c":28378.1115743007,"v":425893.9505593058,"t":1717819200}
+{"o":28378.1115743007,"h":28508.4340558052,"l":28287.0672959791,"c":28441.1344081802,"v":420133.1426994537,"t":1717822800}
+{"o":28441.1344081802,"h":28503.7565263056,"l":28389.5903677124,"c":28473.9703882062,"v":509720.1164097334,"t":1717826400}
+{"o":28473.9703882062,"h":28681.1310691118,"l":28473.9703882062,"c":28653.7363181715,"v":377403.8190572162,"t":1717830000}
+{"o":28653.7363181715,"h":28657.8613576905,"l":28457.3774205605,"c":28479.4047146017,"v":387425.4275958266,"t":1717833600}
+{"o":28479.4047146017,"h":28494.7158639385,"l":28386.1846385006,"c":28436.251579518,"v":436720.204434582,"t":1717837200}
+{"o":28436.251579518,"h":28451.0081346124,"l":28269.8740943322,"c":28372.5859081263,"v":483020.4487588285,"t":1717840800}
+{"o":28372.5859081263,"h":28418.6423759443,"l":28039.3022909803,"c":28110.2807479895,"v":566915.6680712041,"t":1717844400}
+{"o":28110.2807479895,"h":28166.477789355,"l":27583.2656159487,"c":28005.9855108516,"v":566000.0255795338,"t":1717848000}
+{"o":28005.9855108516,"h":28103.2947783946,"l":27549.633162106,"c":28103.2947783946,"v":767079.2127427877,"t":1717851600}
+{"o":28103.2947783946,"h":28244.1692619993,"l":27572.1197845518,"c":28215.3954303732,"v":525090.6404462983,"t":1717855200}
+{"o":28215.3954303732,"h":28264.9890375764,"l":28004.82761615,"c":28058.0321872218,"v":761176.9866334972,"t":1717858800}
+{"o":28058.0321872218,"h":28118.8620450102,"l":27837.222251054,"c":27981.3741985233,"v":568292.8704528735,"t":1717862400}
+{"o":27981.3741985233,"h":28091.3511604319,"l":27593.8254006141,"c":28084.3183217765,"v":574218.4537840213,"t":1717866000}
+{"o":28084.3183217765,"h":28221.0563956873,"l":28007.6015957045,"c":28026.1966850461,"v":914986.8713689964,"t":1717869600}
+{"o":28026.1966850461,"h":28107.8873103434,"l":27584.310306309,"c":27997.7610732159,"v":544253.3569816102,"t":1717873200}
+{"o":27997.7610732159,"h":28036.387805311,"l":27789.8537998537,"c":27899.0387181615,"v":431407.2296628078,"t":1717876800}
+{"o":27899.0387181615,"h":27920.960208919,"l":27798.5705201967,"c":27827.475370123,"v":393142.6380918688,"t":1717880400}
+{"o":27827.475370123,"h":27848.2919412258,"l":27560.739468029,"c":27765.3237168779,"v":416364.6887044882,"t":1717884000}
+{"o":27765.3237168779,"h":27789.2189260167,"l":27383.7897346409,"c":27653.6347888749,"v":425831.474131599,"t":1717887600}
+{"o":27653.6347888749,"h":27773.6747840126,"l":27627.9649538416,"c":27709.7356056278,"v":416780.2392534644,"t":1717891200}
+{"o":27709.7356056278,"h":27817.7440301831,"l":27677.8294379895,"c":27793.2927981113,"v":378982.3652655115,"t":1717894800}
+{"o":27793.2927981113,"h":27793.7663147049,"l":27107.5438470991,"c":27538.4264285235,"v":456553.7943490006,"t":1717898400}
+{"o":27538.4264285235,"h":27687.6374113423,"l":27399.4475554954,"c":27644.3252345973,"v":379743.6955845376,"t":1717902000}
+{"o":27644.3252345973,"h":27789.9622095734,"l":27630.2879790184,"c":27691.2746985439,"v":302244.0055961016,"t":1717905600}
+{"o":27691.2746985439,"h":27886.2909392115,"l":27303.7328641449,"c":27829.9359683754,"v":398889.8599814618,"t":1717909200}
+{"o":27829.9359683754,"h":27933.3167357047,"l":27810.5191947002,"c":27903.709900578,"v":353257.4738673209,"t":1717912800}
+{"o":27903.709900578,"h":27986.8353254043,"l":27839.3205774538,"c":27859.8009426329,"v":312553.116296959,"t":1717916400}
+{"o":27859.8009426329,"h":27972.4811746704,"l":27789.3694131028,"c":27949.0455906333,"v":264901.5143134447,"t":1717920000}
+{"o":27949.0455906333,"h":27996.7769914654,"l":27892.4625796407,"c":27944.9150612242,"v":281038.323088158,"t":1717923600}
+{"o":27944.9150612242,"h":27945.6172218157,"l":27631.7058433437,"c":27859.1965851419,"v":317756.6452042312,"t":1717927200}
+{"o":27859.1965851419,"h":27969.2172563506,"l":27568.9767172124,"c":27943.4391123336,"v":315400.2286329214,"t":1717930800}
+{"o":27943.4391123336,"h":28306.2929766622,"l":27883.8937564353,"c":28227.0752149608,"v":461926.9311047287,"t":1717934400}
+{"o":28227.0752149608,"h":28267.3672358192,"l":27963.6027688588,"c":28117.381411226,"v":510291.6746364281,"t":1717938000}
+{"o":28117.381411226,"h":28287.1128403397,"l":28088.2426272754,"c":28275.5360600579,"v":467921.8129101308,"t":1717941600}
+{"o":28275.5360600579,"h":28362.3018024839,"l":28223.4803685104,"c":28337.658363469,"v":484506.0024252883,"t":1717945200}
+{"o":28337.658363469,"h":28348.5800845139,"l":28205.9860452988,"c":28250.7525732429,"v":447678.8926370709,"t":1717948800}
+{"o":28250.7525732429,"h":28272.0457559484,"l":28138.901531686,"c":28194.9280175813,"v":469563.5737914328,"t":1717952400}
+{"o":28194.9280175813,"h":28491.112086028,"l":28138.6462916723,"c":28461.503757223,"v":450578.7790190522,"t":1717956000}
+{"o":28461.503757223,"h":28564.9226175001,"l":28404.9878493215,"c":28420.9041379578,"v":553946.1393283851,"t":1717959600}
+{"o":28420.9041379578,"h":28420.9041379578,"l":28257.6116531937,"c":28292.8651253543,"v":455762.6848288988,"t":1717963200}
+{"o":28292.8651253543,"h":28399.8404960348,"l":28253.0952702233,"c":28363.4497857577,"v":451286.0045987417,"t":1717966800}
+{"o":28363.4497857577,"h":28449.6637321207,"l":28314.5599468648,"c":28374.7268474633,"v":387901.5244268168,"t":1717970400}
+{"o":28374.7268474633,"h":28416.9076071476,"l":28346.4522602886,"c":28402.7873814538,"v":284457.6655864515,"t":1717974000}
+{"o":28402.7873814538,"h":28423.5132071718,"l":28142.9279821003,"c":28232.3893933624,"v":449738.5816295976,"t":1717977600}
+{"o":28232.3893933624,"h":28342.8422543351,"l":28161.5394607607,"c":28252.4586844126,"v":322084.9938026667,"t":1717981200}
+{"o":28252.4586844126,"h":28326.5464469755,"l":28162.8771613763,"c":28198.3704109177,"v":308026.0047837341,"t":1717984800}
+{"o":28198.3704109177,"h":28200.2788411963,"l":27969.3006104327,"c":28004.9483518661,"v":529350.9823568255,"t":1717988400}
+{"o":28004.9483518661,"h":28125.1343546742,"l":27914.2864813441,"c":28076.75030441,"v":366585.3528806388,"t":1717992000}
+{"o":28076.75030441,"h":28078.3025840038,"l":27909.6166834701,"c":28005.3474112938,"v":338161.7290081184,"t":1717995600}
+{"o":28005.3474112938,"h":28038.329961702,"l":27813.4260394241,"c":27891.541228366,"v":406765.5533620637,"t":1717999200}
+{"o":27891.541228366,"h":27905.0961869899,"l":27584.0349855105,"c":27610.5813703458,"v":370848.0534931708,"t":1718002800}
+{"o":27610.5813703458,"h":27993.492150198,"l":27599.0677743766,"c":27909.5489019716,"v":387943.867774848,"t":1718006400}
+{"o":27909.5489019716,"h":28065.4951355927,"l":27776.9597123617,"c":28042.6578433874,"v":324312.0964860486,"t":1718010000}
+{"o":28042.6578433874,"h":28060.1766447685,"l":27944.7836833902,"c":27993.931337815,"v":355280.8700135963,"t":1718013600}
+{"o":27993.931337815,"h":28016.4878017949,"l":27879.3804760574,"c":27927.1766927744,"v":391247.4620691318,"t":1718017200}
+{"o":27927.1766927744,"h":27937.7289875873,"l":27741.6931414669,"c":27762.9952594376,"v":396300.7140951355,"t":1718020800}
+{"o":27762.9952594376,"h":27886.9091427562,"l":27626.1884007376,"c":27835.2881007969,"v":559326.8056367654,"t":1718024400}
+{"o":27835.2881007969,"h":28025.3339907481,"l":27699.9996692808,"c":28001.5001893205,"v":526048.4762638322,"t":1718028000}
+{"o":28001.5001893205,"h":28588.2609348445,"l":27985.0210210334,"c":28450.7983277807,"v":702161.8765885793,"t":1718031600}
+{"o":28450.7983277807,"h":28520.4535797032,"l":28175.9702128569,"c":28379.1430370266,"v":655330.4962839956,"t":1718035200}
+{"o":28379.1430370266,"h":28502.5042300697,"l":28265.9934445409,"c":28489.8751285734,"v":491406.7707491547,"t":1718038800}
+{"o":28489.8751285734,"h":28535.8340326627,"l":28227.1371983608,"c":28370.0225231035,"v":548415.3669727262,"t":1718042400}
+{"o":28370.0225231035,"h":28383.9487611214,"l":28040.0677775591,"c":28091.0892164243,"v":621146.2070396225,"t":1718046000}
+{"o":28091.0892164243,"h":28146.1057279744,"l":27858.0580543229,"c":28012.4763173268,"v":625510.74495716,"t":1718049600}
+{"o":28012.4763173268,"h":28089.3123807099,"l":27832.7083995471,"c":27944.3881343632,"v":562594.4724170119,"t":1718053200}
+{"o":27944.3881343632,"h":27963.4301049456,"l":27813.297883759,"c":27910.5408915413,"v":474040.1409070277,"t":1718056800}
+{"o":27910.5408915413,"h":27926.6043460569,"l":27724.5588508252,"c":27859.8614045963,"v":414786.3623025777,"t":1718060400}
+{"o":27859.8614045963,"h":27968.6661622935,"l":27754.1663005663,"c":27836.2435461804,"v":456846.1859973595,"t":1718064000}
+{"o":27836.2435461804,"h":27985.3333231719,"l":27203.535970584,"c":27386.0171922899,"v":547480.6062374398,"t":1718067600}
+{"o":27386.0171922899,"h":27661.1791560618,"l":27142.239975963,"c":27441.7905899824,"v":716389.0289658759,"t":1718071200}
+{"o":27441.7905899824,"h":27506.0480361782,"l":27248.7402286558,"c":27340.6633628936,"v":493070.8898239718,"t":1718074800}
+{"o":27340.6633628936,"h":27345.9572672927,"l":26736.6788117014,"c":27056.2471422436,"v":538673.3425047641,"t":1718078400}
+{"o":27056.2471422436,"h":27080.9666962417,"l":26896.3729084861,"c":27016.7652083845,"v":403649.5998593163,"t":1718082000}
+{"o":27016.7652083845,"h":27104.9993983382,"l":26719.1313697901,"c":26900.9438547181,"v":420727.7947575729,"t":1718085600}
+{"o":26900.9438547181,"h":27010.1064996962,"l":26723.9621481543,"c":26883.6075382305,"v":401870.6645383353,"t":1718089200}
+{"o":26883.6075382305,"h":27064.0370200363,"l":26800.3236575074,"c":26941.2890761215,"v":416816.5606472795,"t":1718092800}
+{"o":26941.2890761215,"h":27040.3181396492,"l":26758.4643725862,"c":26973.7498842204,"v":393150.7401133876,"t":1718096400}
+{"o":26973.7498842204,"h":27207.6336785621,"l":26871.9951527221,"c":27107.0867088867,"v":422395.3190409805,"t":1718100000}
+{"o":27107.0867088867,"h":27114.5844245899,"l":26893.1316296984,"c":26921.2426227259,"v":508650.8406814756,"t":1718103600}
+{"o":26921.2426227259,"h":27053.7719633757,"l":26859.2548068982,"c":26924.9223844893,"v":522463.356879503,"t":1718107200}
+{"o":26924.9223844893,"h":27028.5981218619,"l":26426.8773804282,"c":26475.5913380992,"v":716937.1095398084,"t":1718110800}
+{"o":26475.5913380992,"h":26749.7830075673,"l":26369.9478021463,"c":26609.5196210235,"v":662055.2366296494,"t":1718114400}
+{"o":26609.5196210235,"h":26695.0021096924,"l":25629.9413561322,"c":25853.9310132791,"v":957436.4033287838,"t":1718118000}
+{"o":25853.9310132791,"h":26205.467646645,"l":25714.0658190512,"c":25871.6965838055,"v":674144.0172959341,"t":1718121600}
+{"o":25871.6965838055,"h":26025.1517639743,"l":25358.6909368853,"c":25866.740514113,"v":542571.268078536,"t":1718125200}
+{"o":25866.740514113,"h":26188.1176722316,"l":25792.0618714556,"c":26059.7502765499,"v":534652.9791634398,"t":1718128800}
+{"o":26059.7502765499,"h":26251.8923049504,"l":25899.0065637879,"c":26142.2716475402,"v":575636.32722043,"t":1718132400}
+{"o":26142.2716475402,"h":26163.4173523933,"l":25954.2616559466,"c":25986.9591253059,"v":513617.6651622719,"t":1718136000}
+{"o":25986.9591253059,"h":26227.2151829402,"l":25977.0529543642,"c":26176.8645504444,"v":657423.1418874984,"t":1718139600}
+{"o":26176.8645504444,"h":26298.5902846378,"l":26085.5883436272,"c":26201.3634042453,"v":439968.681180168,"t":1718143200}
+{"o":26201.3634042453,"h":26323.3867300437,"l":26090.9528009288,"c":26158.3282470473,"v":520830.8505385315,"t":1718146800}
+{"o":26158.3282470473,"h":26216.0149464337,"l":25784.08313123,"c":25963.6287179661,"v":640373.5611638509,"t":1718150400}
+{"o":25963.6287179661,"h":26032.3193241337,"l":25284.3086395621,"c":25783.6514120831,"v":678601.2171923148,"t":1718154000}
+{"o":25783.6514120831,"h":26201.5471732232,"l":25655.6379630148,"c":26164.8007421586,"v":508610.1717359883,"t":1718157600}
+{"o":26164.8007421586,"h":26274.2174813455,"l":25901.0637146619,"c":26217.5980719229,"v":394288.3132691946,"t":1718161200}
+{"o":26217.5980719229,"h":26619.7986189826,"l":26199.9222740388,"c":26500.8939165036,"v":450093.3151193014,"t":1718164800}
+{"o":26500.8939165036,"h":26515.9192880726,"l":26285.714358084,"c":26299.515272059,"v":379140.4929356507,"t":1718168400}
+{"o":26299.515272059,"h":26562.0033274972,"l":26298.3614689031,"c":26424.3087207537,"v":354472.9675119897,"t":1718172000}
+{"o":26424.3087207537,"h":26618.0601124227,"l":26407.1658413566,"c":26588.0457684041,"v":334191.4553080142,"t":1718175600}
+{"o":26588.0457684041,"h":26689.6642462728,"l":26482.5004161857,"c":26505.3710797856,"v":288073.4032793865,"t":1718179200}
+{"o":26505.3710797856,"h":26751.3853822981,"l":26457.1549010705,"c":26664.8547723958,"v":396806.9277756051,"t":1718182800}
+{"o":26664.8547723958,"h":26922.8177206905,"l":26664.8547723958,"c":26760.8165824022,"v":488215.7829427308,"t":1718186400}
+{"o":26760.8165824022,"h":26813.881945447,"l":26575.5196656145,"c":26586.3103216418,"v":447782.0864959827,"t":1718190000}
+{"o":26586.3103216418,"h":27946.4696608586,"l":26568.1990873198,"c":27829.1700813934,"v":928599.8933828353,"t":1718193600}
+{"o":27829.1700813934,"h":28338.5747321229,"l":27733.3860529868,"c":27904.7988641846,"v":783030.0898805506,"t":1718197200}
+{"o":27904.7988641846,"h":28164.1846470308,"l":27797.9622802345,"c":28048.5618986943,"v":659233.7940659029,"t":1718200800}
+{"o":28048.5618986943,"h":28081.2794326882,"l":27633.6104711866,"c":27823.4894199769,"v":620388.8692339465,"t":1718204400}
+{"o":27823.4894199769,"h":27988.6487754925,"l":27657.5683136879,"c":27822.7550433828,"v":627700.3030637422,"t":1718208000}
+{"o":27822.7550433828,"h":28013.4167777762,"l":27720.1034961696,"c":27950.0331993638,"v":659414.0222491099,"t":1718211600}
+{"o":27950.0331993638,"h":27965.107553663,"l":27232.9009935268,"c":27325.1332427725,"v":1055383.573926958,"t":1718215200}
+{"o":27325.1332427725,"h":27729.3243816047,"l":26439.2589877175,"c":26847.9600870628,"v":1061495.8783105216,"t":1718218800}
+{"o":26847.9600870628,"h":27193.2146174165,"l":26670.6805944392,"c":27140.7834454136,"v":659108.5820328888,"t":1718222400}
+{"o":27140.7834454136,"h":27277.7351026902,"l":27062.7583824873,"c":27195.4107399569,"v":597308.2228661822,"t":1718226000}
+{"o":27195.4107399569,"h":27266.8361647173,"l":27114.5055132754,"c":27246.4725078791,"v":474912.8034939669,"t":1718229600}
+{"o":27246.4725078791,"h":27257.8144812497,"l":27032.1218328796,"c":27186.5081356189,"v":431132.4463939109,"t":1718233200}
+{"o":27186.5081356189,"h":27186.5081356189,"l":26803.5474351324,"c":27087.4217717952,"v":434051.7009073852,"t":1718236800}
+{"o":27087.4217717952,"h":27221.1603897061,"l":26761.2989802187,"c":26785.4090388257,"v":451947.2525936241,"t":1718240400}
+{"o":26785.4090388257,"h":26920.5265429054,"l":26337.8059357864,"c":26592.1621988445,"v":528324.6476945952,"t":1718244000}
+{"o":26592.1621988445,"h":26593.5613697939,"l":26193.0762392589,"c":26537.4997592054,"v":711082.005136314,"t":1718247600}
+{"o":26537.4997592054,"h":26775.8983059177,"l":26484.7813975769,"c":26639.732638425,"v":430122.893293756,"t":1718251200}
+{"o":26639.732638425,"h":26736.3964564321,"l":26634.1388932168,"c":26690.3955645195,"v":425895.9664005161,"t":1718254800}
+{"o":26690.3955645195,"h":26722.2781193709,"l":26274.7975769581,"c":26527.2886089935,"v":823229.302637103,"t":1718258400}
+{"o":26527.2886089935,"h":26663.8999473333,"l":26186.3468821399,"c":26650.1910996127,"v":591801.4022756175,"t":1718262000}
+{"o":26650.1910996127,"h":26708.6442512891,"l":26554.0250647845,"c":26609.3961175497,"v":430789.7097169713,"t":1718265600}
+{"o":26609.3961175497,"h":26625.0173087779,"l":26202.2265505552,"c":26468.4380951356,"v":456534.8624592729,"t":1718269200}
+{"o":26468.4380951356,"h":26648.4817363915,"l":26285.9392183307,"c":26563.5523775698,"v":452516.0250752283,"t":1718272800}
+{"o":26563.5523775698,"h":26614.7998326572,"l":26133.9754980792,"c":26210.9114060487,"v":418203.43501603,"t":1718276400}
+{"o":26210.9114060487,"h":26641.8826653007,"l":26171.07740358,"c":26275.2693492632,"v":637278.5802218659,"t":1718280000}
+{"o":26275.2693492632,"h":26595.5788301209,"l":26148.1498502546,"c":26299.4956722323,"v":617770.478950717,"t":1718283600}
+{"o":26299.4956722323,"h":26355.5436586241,"l":25723.7221735865,"c":26130.9048398722,"v":746101.10492288,"t":1718287200}
+{"o":26130.9048398722,"h":26161.282340325,"l":25597.2951719916,"c":25722.0782317793,"v":848268.7057699562,"t":1718290800}
+{"o":25722.0782317793,"h":25916.1404810494,"l":25534.1811386804,"c":25854.8830304622,"v":796958.6137047173,"t":1718294400}
+{"o":25854.8830304622,"h":26043.6871347191,"l":25729.0462962521,"c":26031.7175796675,"v":535838.5439901659,"t":1718298000}
+{"o":26031.7175796675,"h":26139.6790962085,"l":25783.6465286755,"c":26072.4315432256,"v":456520.9042067722,"t":1718301600}
+{"o":26072.4315432256,"h":26084.4223256532,"l":25744.2664576955,"c":25882.156385549,"v":526928.2864123754,"t":1718305200}
+{"o":25882.156385549,"h":25973.0078855313,"l":25694.946709371,"c":25781.204942838,"v":580065.4941765735,"t":1718308800}
+{"o":25781.204942838,"h":25930.2464794124,"l":25284.6751532801,"c":25928.047052217,"v":453832.9639756206,"t":1718312400}
+{"o":25928.047052217,"h":25991.4733772151,"l":25716.7476039876,"c":25954.3567972335,"v":422046.7730505,"t":1718316000}
+{"o":25954.3567972335,"h":25954.3567972335,"l":25723.990215711,"c":25791.7672476425,"v":341636.3199564346,"t":1718319600}
+{"o":25791.7672476425,"h":25960.3011390829,"l":25632.7758332805,"c":25763.0266946501,"v":484034.2261700728,"t":1718323200}
+{"o":25763.0266946501,"h":25926.9796913274,"l":25368.5367450145,"c":25924.4320460848,"v":523414.3363049355,"t":1718326800}
+{"o":25924.4320460848,"h":26008.5698057293,"l":25809.8177161906,"c":25937.4642929867,"v":406517.3949274268,"t":1718330400}
+{"o":25937.4642929867,"h":25965.8819670711,"l":25722.4668248437,"c":25826.9972538455,"v":414207.914060939,"t":1718334000}
+{"o":25826.9972538455,"h":25935.0315685149,"l":25739.6406964975,"c":25752.4430047798,"v":391583.3808948586,"t":1718337600}
+{"o":25752.4430047798,"h":26106.2538247508,"l":25704.3522239453,"c":26032.8809543864,"v":454056.5399055462,"t":1718341200}
+{"o":26032.8809543864,"h":26060.1383250266,"l":25743.6444056155,"c":25901.4998325296,"v":353372.3391175678,"t":1718344800}
+{"o":25901.4998325296,"h":25950.0758194944,"l":25740.9308877538,"c":25850.887139399,"v":328546.7162484227,"t":1718348400}
+{"o":25850.887139399,"h":26077.0236315685,"l":25808.0770859055,"c":25993.0135651618,"v":363216.9703337303,"t":1718352000}
+{"o":25993.0135651618,"h":25993.6364883076,"l":25747.2212664056,"c":25877.4917120577,"v":342527.0809909964,"t":1718355600}
+{"o":25877.4917120577,"h":25985.6007899783,"l":25822.5512011333,"c":25888.7044712714,"v":328468.9031575348,"t":1718359200}
+{"o":25888.7044712714,"h":25964.8277413897,"l":25750.6249308432,"c":25927.9552949226,"v":369824.7454739177,"t":1718362800}
+{"o":25927.9552949226,"h":26092.9843418086,"l":25881.9843677873,"c":25961.056312516,"v":474972.1586510743,"t":1718366400}
+{"o":25961.056312516,"h":26038.4787558473,"l":25862.673339601,"c":25901.0161814778,"v":463961.1559264541,"t":1718370000}
+{"o":25901.0161814778,"h":25915.9191000611,"l":25171.3136364398,"c":25392.2766459262,"v":633571.6298696701,"t":1718373600}
+{"o":25392.2766459262,"h":25530.371073504,"l":24845.9972445625,"c":25175.4942473618,"v":668720.793519525,"t":1718377200}
+{"o":25175.4942473618,"h":25221.6208660847,"l":24109.3960499572,"c":24769.730999527,"v":1130373.8071625161,"t":1718380800}
+{"o":24769.730999527,"h":24985.9665209885,"l":24427.8923958557,"c":24797.5903599288,"v":671232.5560171433,"t":1718384400}
+{"o":24797.5903599288,"h":24819.2142702658,"l":24416.8354112724,"c":24759.3207927536,"v":594424.3211192269,"t":1718388000}
+{"o":24759.3207927536,"h":24956.8811944995,"l":24441.822753387,"c":24822.3203445482,"v":595987.4963100305,"t":1718391600}
+{"o":24822.3203445482,"h":25047.7305071204,"l":24794.0866330962,"c":24841.0230131551,"v":451088.097551989,"t":1718395200}
+{"o":24841.0230131551,"h":25424.5026412863,"l":24773.9145759143,"c":25222.4545273867,"v":633282.9813328028,"t":1718398800}
+{"o":25222.4545273867,"h":25252.0263904784,"l":24899.3665591485,"c":25091.212091718,"v":610059.5177321956,"t":1718402400}
+{"o":25091.212091718,"h":25155.8919371148,"l":24981.1969460431,"c":25050.3294829319,"v":390736.0761231264,"t":1718406000}
+{"o":25050.3294829319,"h":25226.8709247969,"l":25031.4393406801,"c":25141.102200783,"v":392020.7305427605,"t":1718409600}
+{"o":25141.102200783,"h":25304.1935480748,"l":25082.851694776,"c":25099.8058697653,"v":361678.9439480448,"t":1718413200}
+{"o":25099.8058697653,"h":25214.9738298188,"l":25038.1567300698,"c":25178.3462872906,"v":310532.730022668,"t":1718416800}
+{"o":25178.3462872906,"h":25378.913075476,"l":25168.7368889316,"c":25369.6364996946,"v":321259.9534164051,"t":1718420400}
+{"o":25369.6364996946,"h":25419.4184648771,"l":25240.6836551762,"c":25346.9596446998,"v":336553.783770663,"t":1718424000}
+{"o":25346.9596446998,"h":25487.5947888506,"l":25333.7563998348,"c":25373.0837547093,"v":311358.9719210279,"t":1718427600}
+{"o":25373.0837547093,"h":25473.2616369803,"l":25216.1159664634,"c":25253.9532300216,"v":330483.8752473415,"t":1718431200}
+{"o":25253.9532300216,"h":25360.6541047499,"l":25152.5474702954,"c":25177.7022112625,"v":342889.8455441703,"t":1718434800}
+{"o":25177.7022112625,"h":25286.5931690711,"l":25122.2924285361,"c":25206.6225384764,"v":287546.9218884793,"t":1718438400}
+{"o":25206.6225384764,"h":25273.8127168031,"l":25073.5657376535,"c":25131.1589006501,"v":328225.356630631,"t":1718442000}
+{"o":25131.1589006501,"h":25235.2781323616,"l":25045.7917037914,"c":25212.1265705814,"v":282833.6891225043,"t":1718445600}
+{"o":25212.1265705814,"h":25322.6277830773,"l":25179.0859434929,"c":25304.4674564997,"v":315028.680877405,"t":1718449200}
+{"o":25304.4674564997,"h":25359.158257684,"l":25220.4153271461,"c":25332.7430125254,"v":315938.2353623886,"t":1718452800}
+{"o":25332.7430125254,"h":25384.1783142089,"l":25229.5334072042,"c":25370.0106804788,"v":361308.403584559,"t":1718456400}
+{"o":25370.0106804788,"h":25387.9440903807,"l":25260.3013736084,"c":25290.2421933177,"v":463621.600468357,"t":1718460000}
+{"o":25290.2421933177,"h":25497.4047493089,"l":25269.2133587321,"c":25427.5533965457,"v":460379.3915944708,"t":1718463600}
+{"o":25427.5533965457,"h":25539.8785165443,"l":25402.2196776025,"c":25429.6446249712,"v":397038.8527673784,"t":1718467200}
+{"o":25429.6446249712,"h":25501.6179653974,"l":25370.852239308,"c":25488.4853384808,"v":403633.2691789943,"t":1718470800}
+{"o":25488.4853384808,"h":25489.2082536673,"l":25326.8379939136,"c":25362.7009429778,"v":419920.6062117675,"t":1718474400}
+{"o":25362.7009429778,"h":25423.8640136974,"l":25239.7192470668,"c":25332.6346763652,"v":390258.9248717502,"t":1718478000}
+{"o":25332.6346763652,"h":25386.2008228827,"l":25200.24747498,"c":25273.2000430231,"v":383904.5405262877,"t":1718481600}
+{"o":25273.2000430231,"h":25489.0624800906,"l":25254.0269661237,"c":25447.1864120926,"v":332549.24489652,"t":1718485200}
+{"o":25447.1864120926,"h":25474.7693145045,"l":25359.442269317,"c":25464.0720485704,"v":328598.7599653288,"t":1718488800}
+{"o":25464.0720485704,"h":25508.3446075256,"l":25428.0986075713,"c":25477.4411363994,"v":313341.0127358511,"t":1718492400}
+{"o":25477.4411363994,"h":25501.8945443941,"l":25325.1834341569,"c":25332.7084022425,"v":316503.1647305674,"t":1718496000}
+{"o":25332.7084022425,"h":25415.562683707,"l":25262.4200730067,"c":25336.4151289768,"v":355077.7777561268,"t":1718499600}
+{"o":25336.4151289768,"h":25338.4385616293,"l":25255.1358138997,"c":25269.5363481439,"v":310276.7406682954,"t":1718503200}
+{"o":25269.5363481439,"h":25316.4675188131,"l":25196.1873701586,"c":25211.9832233117,"v":293935.3480366998,"t":1718506800}
+{"o":25211.9832233117,"h":25229.904927867,"l":25065.3876839291,"c":25069.3367409161,"v":365132.4654591142,"t":1718510400}
+{"o":25069.3367409161,"h":25298.9310940252,"l":25056.6036336978,"c":25288.7660526101,"v":360894.1232037348,"t":1718514000}
+{"o":25288.7660526101,"h":25383.4180007102,"l":25232.4201154514,"c":25353.3828516576,"v":383228.0508862322,"t":1718517600}
+{"o":25353.3828516576,"h":25435.9434321527,"l":25291.6950193585,"c":25305.2852934438,"v":333708.672471498,"t":1718521200}
+{"o":25305.2852934438,"h":25359.5748608457,"l":25214.2471639675,"c":25237.7087074603,"v":293593.8911392797,"t":1718524800}
+{"o":25237.7087074603,"h":25344.3629859036,"l":25188.4093122013,"c":25343.741070497,"v":389905.8075164608,"t":1718528400}
+{"o":25343.741070497,"h":25513.4852808028,"l":25285.3432026201,"c":25462.0828237693,"v":412736.2558455251,"t":1718532000}
+{"o":25462.0828237693,"h":25485.8736713889,"l":25373.5373830112,"c":25387.4400787722,"v":322047.1766898753,"t":1718535600}
+{"o":25387.4400787722,"h":25470.1828847251,"l":25347.7094759226,"c":25405.7611179305,"v":367988.4710814309,"t":1718539200}
+{"o":25405.7611179305,"h":25566.3770697811,"l":25394.6397254336,"c":25544.9495524061,"v":477020.9237291515,"t":1718542800}
+{"o":25544.9495524061,"h":25718.5371527373,"l":25496.4308716726,"c":25623.573337476,"v":462969.0075910983,"t":1718546400}
+{"o":25623.573337476,"h":26049.1350773195,"l":25614.882862739,"c":26015.139857437,"v":417034.8980686435,"t":1718550000}
+{"o":26015.139857437,"h":26139.7016162172,"l":25902.2082205237,"c":25964.805639069,"v":409257.3112076503,"t":1718553600}
+{"o":25964.805639069,"h":26084.1405023012,"l":25870.463566132,"c":25906.4305241787,"v":372409.3057904909,"t":1718557200}
+{"o":25906.4305241787,"h":26011.1169750103,"l":25833.4656865819,"c":25983.700003823,"v":368548.0967697001,"t":1718560800}
+{"o":25983.700003823,"h":26090.1296795212,"l":25955.9881072917,"c":26036.9073079831,"v":452844.1915710998,"t":1718564400}
+{"o":26036.9073079831,"h":26144.8386488128,"l":25981.1068296363,"c":26079.6930220338,"v":329142.8556307932,"t":1718568000}
+{"o":26079.6930220338,"h":26180.7349884715,"l":26034.4784256669,"c":26133.2699103143,"v":332319.160127226,"t":1718571600}
+{"o":26133.2699103143,"h":26462.1253505884,"l":26123.9725264521,"c":26339.1028972626,"v":448914.6572977541,"t":1718575200}
+{"o":26339.1028972626,"h":26499.8315142074,"l":26302.9949089573,"c":26494.6156472595,"v":325849.5833573095,"t":1718578800}
+{"o":26494.6156472595,"h":26579.1645993207,"l":26334.0260236451,"c":26354.003410749,"v":382420.8519064143,"t":1718582400}
+{"o":26354.003410749,"h":26379.2782140501,"l":26015.7569674255,"c":26084.4179705384,"v":403048.707056792,"t":1718586000}
+{"o":26084.4179705384,"h":26103.3054743559,"l":25871.626350814,"c":26021.8226907084,"v":421168.4256828678,"t":1718589600}
+{"o":26021.8226907084,"h":26028.4472675504,"l":25768.102478327,"c":25792.2029943439,"v":373130.0419513053,"t":1718593200}
+{"o":25792.2029943439,"h":26009.5384436121,"l":25656.8183366532,"c":25999.7998831456,"v":348146.0638041,"t":1718596800}
+{"o":25999.7998831456,"h":26126.3077559864,"l":25824.5197076708,"c":25902.7947989426,"v":378403.8100128283,"t":1718600400}
+{"o":25902.7947989426,"h":25920.8057425183,"l":25595.1327361231,"c":25641.1183037837,"v":461786.7322636967,"t":1718604000}
+{"o":25641.1183037837,"h":25839.39395569,"l":25530.7952931967,"c":25671.2006581132,"v":490862.2715213429,"t":1718607600}
+{"o":25671.2006581132,"h":25792.3679480783,"l":25430.1570797473,"c":25547.8315622195,"v":476817.3654520254,"t":1718611200}
+{"o":25547.8315622195,"h":25711.2057382156,"l":25236.2797093923,"c":25295.9784694891,"v":503354.8303109842,"t":1718614800}
+{"o":25295.9784694891,"h":25328.5164633535,"l":24817.7447826949,"c":25086.3382990507,"v":566800.8317755818,"t":1718618400}
+{"o":25086.3382990507,"h":25382.0667464575,"l":25053.4601287252,"c":25217.3081286948,"v":556883.2177773905,"t":1718622000}
+{"o":25217.3081286948,"h":25251.7209327532,"l":24844.7516678548,"c":25074.7828277008,"v":597253.0633667898,"t":1718625600}
+{"o":25074.7828277008,"h":25207.208296567,"l":24843.292881872,"c":24938.7957754566,"v":570355.9672296119,"t":1718629200}
+{"o":24938.7957754566,"h":25332.0949105543,"l":24918.8373517965,"c":25121.1673672119,"v":639322.1340560627,"t":1718632800}
+{"o":25121.1673672119,"h":25213.8823016423,"l":24425.3149804961,"c":24727.1776692686,"v":698711.7436434363,"t":1718636400}
+{"o":24727.1776692686,"h":25205.3599369386,"l":24394.6723191735,"c":25094.656884269,"v":735494.754870019,"t":1718640000}
+{"o":25094.656884269,"h":25395.1048787761,"l":25091.2301778566,"c":25332.3084514732,"v":634039.173577403,"t":1718643600}
+{"o":25332.3084514732,"h":25702.5781263359,"l":25318.6207218016,"c":25631.9161318093,"v":719287.8975947836,"t":1718647200}
+{"o":25631.9161318093,"h":25642.8963083064,"l":25268.5414741977,"c":25305.3826282397,"v":620361.7092359615,"t":1718650800}
+{"o":25305.3826282397,"h":25325.358313088,"l":24903.2870628295,"c":25038.0134700806,"v":713346.9534347095,"t":1718654400}
+{"o":25038.0134700806,"h":25186.2565087761,"l":24787.5529491795,"c":25068.4417749947,"v":693196.5950430754,"t":1718658000}
+{"o":25068.4417749947,"h":25217.6361234896,"l":24989.2931586112,"c":25190.8539588112,"v":830898.5381603579,"t":1718661600}
+{"o":25190.8539588112,"h":25258.7699844691,"l":25025.8492462309,"c":25103.740334989,"v":1263993.5591037269,"t":1718665200}
+{"o":25103.740334989,"h":25189.6993785972,"l":24538.4768327677,"c":24784.2647181517,"v":1144319.8459864238,"t":1718668800}
+{"o":24784.2647181517,"h":24871.0024955802,"l":22513.2693278843,"c":23239.9979582093,"v":1455313.7273302439,"t":1718672400}
+{"o":23239.9979582093,"h":23796.3953525998,"l":22918.6119483094,"c":23622.2761032331,"v":1245016.4570462571,"t":1718676000}
+{"o":23622.2761032331,"h":23817.3494414537,"l":23447.7582417471,"c":23781.7284287394,"v":959247.6677068527,"t":1718679600}
+{"o":23781.7284287394,"h":24056.8218006646,"l":23618.6964812741,"c":23962.5358748798,"v":1203322.591119081,"t":1718683200}
+{"o":23962.5358748798,"h":24167.8276613203,"l":23893.6396964742,"c":23924.1107782577,"v":920870.1694740301,"t":1718686800}
+{"o":23924.1107782577,"h":24038.2828388024,"l":23746.3308090004,"c":23849.93038538,"v":635524.5989687541,"t":1718690400}
+{"o":23849.93038538,"h":24016.8112678451,"l":23831.4000109782,"c":23963.4675421633,"v":618537.9532454311,"t":1718694000}
+{"o":23963.4675421633,"h":24339.1906333306,"l":23921.1372879097,"c":24285.9381378518,"v":686271.554101489,"t":1718697600}
+{"o":24285.9381378518,"h":24320.6959959951,"l":24041.5221937083,"c":24065.7336989229,"v":476035.3700702289,"t":1718701200}
+{"o":24065.7336989229,"h":24260.0101800903,"l":23976.1369879958,"c":24125.2731701327,"v":477139.1903533334,"t":1718704800}
+{"o":24125.2731701327,"h":24181.5228071568,"l":23766.5647679135,"c":24030.7337259065,"v":653385.8939488895,"t":1718708400}
+{"o":24030.7337259065,"h":24113.778059531,"l":23704.2994830674,"c":23832.9947575597,"v":733860.4243297086,"t":1718712000}
+{"o":23832.9947575597,"h":23877.9232012018,"l":23276.8266560943,"c":23516.8480221778,"v":855188.8952798558,"t":1718715600}
+{"o":23516.8480221778,"h":24137.3575553614,"l":23267.6943575452,"c":23667.8520108138,"v":1060238.4058355996,"t":1718719200}
+{"o":23667.8520108138,"h":23980.8445325292,"l":23474.9078419175,"c":23818.7073164501,"v":752309.5276285748,"t":1718722800}
+{"o":23818.7073164501,"h":23844.8683986667,"l":23326.3692085693,"c":23596.1457813528,"v":783053.2613498212,"t":1718726400}
+{"o":23596.1457813528,"h":23693.2887421623,"l":23236.8065875489,"c":23249.1543295249,"v":791170.6876766019,"t":1718730000}
+{"o":23249.1543295249,"h":23526.2667199173,"l":23071.3514934619,"c":23176.4496441684,"v":955943.516010342,"t":1718733600}
+{"o":23176.4496441684,"h":23292.4914790257,"l":22821.3580776159,"c":23274.7923238712,"v":1021553.5805818083,"t":1718737200}
+{"o":23274.7923238712,"h":23987.8553785833,"l":23064.7287145357,"c":23932.4518340685,"v":966632.9438722614,"t":1718740800}
+{"o":23932.4518340685,"h":24265.9122305723,"l":23870.7571369202,"c":24134.2266127465,"v":804933.5652946697,"t":1718744400}
+{"o":24134.2266127465,"h":24148.7373459775,"l":23876.7002921733,"c":24100.5919622497,"v":623009.4303330944,"t":1718748000}
+{"o":24100.5919622497,"h":24118.7102754763,"l":23912.8709560233,"c":24069.4969062272,"v":523603.1392736156,"t":1718751600}
+{"o":24069.4969062272,"h":24225.8184179202,"l":23839.2918814058,"c":24171.6057382139,"v":851349.3700426979,"t":1718755200}
+{"o":24171.6057382139,"h":24635.9044943931,"l":24020.5543706379,"c":24168.1664704385,"v":1044756.0053634559,"t":1718758800}
+{"o":24168.1664704385,"h":24572.0640044862,"l":24158.2779049494,"c":24364.3891902662,"v":726335.4395438358,"t":1718762400}
+{"o":24364.3891902662,"h":24802.8361195384,"l":24336.7057918973,"c":24557.5185287234,"v":712285.0707198197,"t":1718766000}
+{"o":24557.5185287234,"h":24747.2741427221,"l":24498.7014791768,"c":24644.3580013766,"v":505820.7495425405,"t":1718769600}
+{"o":24644.3580013766,"h":24722.189708671,"l":24417.9570907951,"c":24526.2944211041,"v":462173.4227424977,"t":1718773200}
+{"o":24526.2944211041,"h":24851.9991095124,"l":24474.1145821439,"c":24807.678745781,"v":478705.8173278506,"t":1718776800}
+{"o":24807.678745781,"h":24855.5639826885,"l":24491.4923181293,"c":24525.9604792196,"v":412127.7741723481,"t":1718780400}
+{"o":24525.9604792196,"h":24568.7455050255,"l":24263.3559626933,"c":24303.3740654224,"v":375312.0953068068,"t":1718784000}
+{"o":24303.3740654224,"h":24397.829322379,"l":24132.0961649842,"c":24263.0126123119,"v":425268.0135228529,"t":1718787600}
+{"o":24263.0126123119,"h":24420.9554023858,"l":24142.0823854721,"c":24409.4593644981,"v":408228.8013839965,"t":1718791200}
+{"o":24409.4593644981,"h":24447.229463804,"l":23984.2281551044,"c":24163.4004666597,"v":465443.9501931133,"t":1718794800}
+{"o":24163.4004666597,"h":24334.2752287465,"l":24050.4374107347,"c":24255.1276098487,"v":503396.1399329287,"t":1718798400}
+{"o":24255.1276098487,"h":24307.7486469971,"l":24075.5079183191,"c":24075.5079183191,"v":494518.9430948533,"t":1718802000}
+{"o":24075.5079183191,"h":24095.9798807143,"l":23733.0172414171,"c":23894.2335420159,"v":692863.1074394278,"t":1718805600}
+{"o":23894.2335420159,"h":24024.7749277313,"l":23842.4177754994,"c":23983.0794037407,"v":576428.503609083,"t":1718809200}
+{"o":23983.0794037407,"h":24100.0706608552,"l":23823.7774379243,"c":23987.8545708849,"v":577436.1919188334,"t":1718812800}
+{"o":23987.8545708849,"h":24394.3447762442,"l":23946.064304302,"c":24146.4106058131,"v":575685.0451259802,"t":1718816400}
+{"o":24146.4106058131,"h":24282.0270699729,"l":24072.3531692639,"c":24111.9090090999,"v":570365.5879921335,"t":1718820000}
+{"o":24111.9090090999,"h":24121.9866555958,"l":23750.6752188098,"c":23943.1455876699,"v":711618.8830868661,"t":1718823600}
+{"o":23943.1455876699,"h":23993.7810594378,"l":23611.8387883244,"c":23708.2118816975,"v":818038.4780104681,"t":1718827200}
+{"o":23708.2118816975,"h":23829.2467685588,"l":23588.3674829993,"c":23777.8648172746,"v":726572.611599026,"t":1718830800}
+{"o":23777.8648172746,"h":23837.0542301812,"l":23577.1988577267,"c":23601.0080856297,"v":550712.6674601582,"t":1718834400}
+{"o":23601.0080856297,"h":23793.4325170301,"l":23567.9505520368,"c":23749.3731594509,"v":742537.7379283872,"t":1718838000}
+{"o":23749.3731594509,"h":23846.4220902519,"l":23599.6129049574,"c":23696.216316951,"v":702462.8645887438,"t":1718841600}
+{"o":23696.216316951,"h":24048.0394974146,"l":23570.7879133734,"c":23670.1763525723,"v":665485.3233646177,"t":1718845200}
+{"o":23670.1763525723,"h":23694.5537193045,"l":23436.6893608585,"c":23552.4403383223,"v":523972.4407418393,"t":1718848800}
+{"o":23552.4403383223,"h":23567.3539265493,"l":23224.9043180196,"c":23301.2912920961,"v":462634.6483037241,"t":1718852400}
+{"o":23301.2912920961,"h":23638.0583182267,"l":23205.3522047965,"c":23518.178585944,"v":497668.2398616,"t":1718856000}
+{"o":23518.178585944,"h":23884.4413062382,"l":23517.4921075915,"c":23817.663170987,"v":547253.350028254,"t":1718859600}
+{"o":23817.663170987,"h":23998.2100147186,"l":23701.0960479174,"c":23750.7307110188,"v":536326.1119048924,"t":1718863200}
+{"o":23750.7307110188,"h":24180.4885697178,"l":23712.7749435752,"c":24007.5777207271,"v":593170.9387159455,"t":1718866800}
+{"o":24007.5777207271,"h":24119.7628652501,"l":23894.8147499443,"c":24119.7628652501,"v":500363.4681887181,"t":1718870400}
+{"o":24119.7628652501,"h":24177.9603261289,"l":24021.3042849731,"c":24067.4760350607,"v":554281.7381593672,"t":1718874000}
+{"o":24067.4760350607,"h":24428.2632087988,"l":23960.7466639783,"c":24384.8062823556,"v":606902.8089241495,"t":1718877600}
+{"o":24384.8062823556,"h":24756.3161516296,"l":24267.2837513112,"c":24397.7254195074,"v":660325.4434199677,"t":1718881200}
+{"o":24397.7254195074,"h":24545.1676050922,"l":24209.1023909279,"c":24214.9397529711,"v":636721.1833436682,"t":1718884800}
+{"o":24214.9397529711,"h":24336.9784900098,"l":23606.0741802628,"c":23643.498660485,"v":714621.7099336551,"t":1718888400}
+{"o":23643.498660485,"h":23663.5609184771,"l":23230.8850155168,"c":23555.2904577662,"v":890319.2829467211,"t":1718892000}
+{"o":23555.2904577662,"h":23618.8392062458,"l":23314.3172128121,"c":23338.9873956016,"v":732763.6008185348,"t":1718895600}
+{"o":23338.9873956016,"h":23465.6042975297,"l":23102.733989986,"c":23337.7741874914,"v":778566.522054116,"t":1718899200}
+{"o":23337.7741874914,"h":23629.3962286198,"l":23251.5404188165,"c":23585.0564340106,"v":710130.9560065056,"t":1718902800}
+{"o":23585.0564340106,"h":23792.2632517492,"l":23503.6847764477,"c":23513.9551769194,"v":751070.0531074601,"t":1718906400}
+{"o":23513.9551769194,"h":23568.9960186454,"l":23373.8526287161,"c":23497.0535327509,"v":599792.3404453034,"t":1718910000}
+{"o":23497.0535327509,"h":23565.9225655445,"l":23395.5724576259,"c":23509.3682355518,"v":699309.3111832642,"t":1718913600}
+{"o":23509.3682355518,"h":23630.7049469991,"l":23398.8288747403,"c":23417.3261841104,"v":480742.4872693023,"t":1718917200}
+{"o":23417.3261841104,"h":23549.1761925133,"l":23389.6738449479,"c":23450.6796266684,"v":457056.1335925082,"t":1718920800}
+{"o":23450.6796266684,"h":23513.8197231944,"l":23355.1093733799,"c":23376.9333514175,"v":440148.2640492231,"t":1718924400}
+{"o":23376.9333514175,"h":23480.8320099323,"l":23153.8105343196,"c":23295.2089100207,"v":561612.6419469021,"t":1718928000}
+{"o":23295.2089100207,"h":23554.9232481626,"l":23212.6442832226,"c":23514.3367086873,"v":546911.5877199897,"t":1718931600}
+{"o":23514.3367086873,"h":23610.6633703352,"l":23274.3934661193,"c":23296.8086328935,"v":420659.4853213294,"t":1718935200}
+{"o":23296.8086328935,"h":23311.8419124184,"l":23072.4324780532,"c":23232.320827479,"v":491882.4545111312,"t":1718938800}
+{"o":23232.320827479,"h":23341.0804364017,"l":23093.6889801884,"c":23307.2732909157,"v":480997.8888599278,"t":1718942400}
+{"o":23307.2732909157,"h":23327.6016668012,"l":23145.9552641121,"c":23292.2153612078,"v":414319.3753615487,"t":1718946000}
+{"o":23292.2153612078,"h":23331.5398143781,"l":23125.8777077993,"c":23209.3196505357,"v":427807.6229562222,"t":1718949600}
+{"o":23209.3196505357,"h":23302.4485101155,"l":22885.1225340303,"c":23014.9117812645,"v":437877.9012488991,"t":1718953200}
+{"o":23014.9117812645,"h":23096.5269532763,"l":22688.2580099011,"c":22781.7747827976,"v":578027.9554436402,"t":1718956800}
+{"o":22781.7747827976,"h":23236.6878829089,"l":22748.9421924627,"c":23171.9641294954,"v":586162.6507610297,"t":1718960400}
+{"o":23171.9641294954,"h":23251.8377832615,"l":23060.0363127374,"c":23123.0534789052,"v":473740.9293246336,"t":1718964000}
+{"o":23123.0534789052,"h":23241.0511711127,"l":23044.6478316602,"c":23127.9050558808,"v":456356.5610069007,"t":1718967600}
+{"o":23127.9050558808,"h":23210.5197928442,"l":22863.3539686499,"c":22977.0526454808,"v":583847.4264004388,"t":1718971200}
+{"o":22977.0526454808,"h":22985.1935611151,"l":22513.1115261796,"c":22789.8010452258,"v":691174.8948804826,"t":1718974800}
+{"o":22789.8010452258,"h":23371.863094191,"l":22684.5190826079,"c":23277.0873403992,"v":686777.9611370015,"t":1718978400}
+{"o":23277.0873403992,"h":23435.6824823439,"l":22858.1258590174,"c":23009.7862365883,"v":696780.1295879476,"t":1718982000}
+{"o":23009.7862365883,"h":23068.9153755692,"l":22834.4133266065,"c":22924.5245145453,"v":504741.7139707824,"t":1718985600}
+{"o":22924.5245145453,"h":22954.7316003551,"l":22592.849876086,"c":22613.0027857216,"v":546991.7705366635,"t":1718989200}
+{"o":22613.0027857216,"h":23193.4072870847,"l":22522.9606235415,"c":23180.9472461129,"v":745649.4798288029,"t":1718992800}
+{"o":23180.9472461129,"h":23452.1364627566,"l":23031.4179365333,"c":23239.3313332056,"v":586391.1847411123,"t":1718996400}
+{"o":23239.3313332056,"h":23610.670339472,"l":23222.9964781373,"c":23363.5469527144,"v":526733.267834801,"t":1719000000}
+{"o":23363.5469527144,"h":23545.0625651954,"l":23093.4840054258,"c":23432.3600494504,"v":511084.5779442755,"t":1719003600}
+{"o":23432.3600494504,"h":23641.7661910562,"l":23324.507747097,"c":23614.4496852932,"v":476468.0751924975,"t":1719007200}
+{"o":23614.4496852932,"h":23717.3495063164,"l":23421.1534162975,"c":23575.3810759694,"v":495108.2829781219,"t":1719010800}
+{"o":23575.3810759694,"h":23597.9165781991,"l":23305.0013767948,"c":23400.4925232447,"v":346107.5434436238,"t":1719014400}
+{"o":23400.4925232447,"h":23503.1809029956,"l":23333.898662315,"c":23417.2092217219,"v":310280.7557384344,"t":1719018000}
+{"o":23417.2092217219,"h":23698.2443621008,"l":23402.8312126941,"c":23641.6156380997,"v":339961.0151104587,"t":1719021600}
+{"o":23641.6156380997,"h":23704.8805154071,"l":23513.7980888638,"c":23670.1365727204,"v":356936.1438145908,"t":1719025200}
+{"o":23670.1365727204,"h":23709.094317401,"l":23598.2752716087,"c":23679.8624768356,"v":357053.5185238914,"t":1719028800}
+{"o":23679.8624768356,"h":23840.0608623342,"l":23638.8692758749,"c":23818.4722862159,"v":373566.0344913713,"t":1719032400}
+{"o":23818.4722862159,"h":24026.816097304,"l":23690.7830275343,"c":23700.5884617104,"v":378637.9405437256,"t":1719036000}
+{"o":23700.5884617104,"h":23742.9052580897,"l":23563.657410232,"c":23613.4283123725,"v":342989.0086840007,"t":1719039600}
+{"o":23613.4283123725,"h":23634.2791689072,"l":23430.1588935394,"c":23468.272001038,"v":357779.6219246773,"t":1719043200}
+{"o":23468.272001038,"h":23577.4878186361,"l":23416.6526352708,"c":23553.8030462704,"v":335225.8714462725,"t":1719046800}
+{"o":23553.8030462704,"h":23587.6920294268,"l":23455.2548003003,"c":23510.9147378482,"v":317749.7972583974,"t":1719050400}
+{"o":23510.9147378482,"h":23582.4848003533,"l":23430.3443511161,"c":23557.6812157471,"v":314611.6149943193,"t":1719054000}
+{"o":23557.6812157471,"h":23605.8282188804,"l":23506.8942136779,"c":23517.4112560568,"v":323864.9213633508,"t":1719057600}
+{"o":23517.4112560568,"h":23549.1156520774,"l":23440.2674364233,"c":23473.3906166712,"v":364104.3761681793,"t":1719061200}
+{"o":23473.3906166712,"h":23605.0170217487,"l":23473.3906166712,"c":23556.7321463701,"v":361825.9348575255,"t":1719064800}
+{"o":23556.7321463701,"h":23593.7121509206,"l":23462.743853515,"c":23507.6273998851,"v":495972.2596158684,"t":1719068400}
+{"o":23507.6273998851,"h":23589.3680586139,"l":23463.5864693444,"c":23586.7439534947,"v":403156.2790727274,"t":1719072000}
+{"o":23586.7439534947,"h":23645.1721110041,"l":23463.4367165635,"c":23475.5871587445,"v":353723.1121206234,"t":1719075600}
+{"o":23475.5871587445,"h":23530.7070477986,"l":23461.4818079252,"c":23499.7150358964,"v":331254.1444796327,"t":1719079200}
+{"o":23499.7150358964,"h":23561.5028912928,"l":23466.8982639111,"c":23556.8962986097,"v":385758.9191291651,"t":1719082800}
+{"o":23556.8962986097,"h":23568.9967535822,"l":23471.1443325823,"c":23513.6012290894,"v":398977.8594414704,"t":1719086400}
+{"o":23513.6012290894,"h":23562.5618466845,"l":23493.2476836339,"c":23561.459147111,"v":345204.9878640978,"t":1719090000}
+{"o":23561.459147111,"h":23580.6202339473,"l":23485.744888029,"c":23519.6514020544,"v":328290.262908618,"t":1719093600}
+{"o":23519.6514020544,"h":23529.5716590165,"l":23317.1600812376,"c":23416.4620475715,"v":323478.6107779967,"t":1719097200}
+{"o":23416.4620475715,"h":23655.8682067288,"l":23398.2275793275,"c":23580.2349117654,"v":398460.890688222,"t":1719100800}
+{"o":23580.2349117654,"h":23692.8528855561,"l":23507.2069967793,"c":23633.473965824,"v":368275.5655954111,"t":1719104400}
+{"o":23633.473965824,"h":23664.8155066821,"l":23515.0017663072,"c":23600.7197594319,"v":373292.221549905,"t":1719108000}
+{"o":23600.7197594319,"h":23682.4595641165,"l":23540.6857182853,"c":23600.5886733482,"v":339105.5957893952,"t":1719111600}
+{"o":23600.5886733482,"h":23652.1482964091,"l":23569.2351522639,"c":23569.4095503542,"v":287188.4996723357,"t":1719115200}
+{"o":23569.4095503542,"h":23626.9187497199,"l":23510.2788073154,"c":23547.649204311,"v":279278.691719629,"t":1719118800}
+{"o":23547.649204311,"h":23593.7918005866,"l":23522.8405509361,"c":23539.6893474932,"v":296286.0257183347,"t":1719122400}
+{"o":23539.6893474932,"h":23614.7593944927,"l":23529.5023312876,"c":23606.5969337856,"v":267885.9023440448,"t":1719126000}
+{"o":23606.5969337856,"h":23612.1381804591,"l":23544.0767891941,"c":23566.5711239009,"v":248740.7941037841,"t":1719129600}
+{"o":23566.5711239009,"h":23609.5966122452,"l":23502.7115717086,"c":23579.1704448882,"v":278340.0608626865,"t":1719133200}
+{"o":23579.1704448882,"h":23600.8370178448,"l":23424.9016179011,"c":23446.5587993598,"v":292439.5103867667,"t":1719136800}
+{"o":23446.5587993598,"h":23514.4198628669,"l":23378.6916835956,"c":23478.5061534257,"v":349624.8610917766,"t":1719140400}
+{"o":23478.5061534257,"h":23538.5928455053,"l":23432.7066513512,"c":23434.4537801186,"v":368233.4052978224,"t":1719144000}
+{"o":23434.4537801186,"h":23516.6730287556,"l":23363.8210787814,"c":23397.4476516906,"v":347224.1597561518,"t":1719147600}
+{"o":23397.4476516906,"h":23408.4125361778,"l":23135.3899061294,"c":23155.4315089058,"v":427703.0384076782,"t":1719151200}
+{"o":23155.4315089058,"h":23237.788362813,"l":23011.0687809636,"c":23042.6490043157,"v":429230.9772564804,"t":1719154800}
+{"o":23042.6490043157,"h":23134.4342026597,"l":22783.9036468533,"c":22890.1633044469,"v":507774.3870675993,"t":1719158400}
+{"o":22890.1633044469,"h":23053.0063300934,"l":22853.9112685988,"c":22975.1310207695,"v":484891.981840356,"t":1719162000}
+{"o":22975.1310207695,"h":23106.9368207122,"l":22965.7474191848,"c":23072.9337583614,"v":394146.8033080046,"t":1719165600}
+{"o":23072.9337583614,"h":23206.553133425,"l":22996.6307623317,"c":23024.2782409753,"v":363040.9072457933,"t":1719169200}
+{"o":23024.2782409753,"h":23033.1428215105,"l":22615.3685561576,"c":22854.4203878279,"v":569587.0614111288,"t":1719172800}
+{"o":22854.4203878279,"h":22919.3296217897,"l":22674.0242785255,"c":22861.7447269315,"v":488248.2481880004,"t":1719176400}
+{"o":22861.7447269315,"h":22866.417873663,"l":22518.106081159,"c":22614.83906944,"v":508051.0527174894,"t":1719180000}
+{"o":22614.83906944,"h":22665.4048126335,"l":22432.4606206218,"c":22523.8226767479,"v":410132.9546926764,"t":1719183600}
+{"o":22523.8226767479,"h":22727.4910890033,"l":22436.6063370472,"c":22590.6460289544,"v":466617.1739678488,"t":1719187200}
+{"o":22590.6460289544,"h":22623.7145683822,"l":22132.1502112528,"c":22360.2552064147,"v":597136.3858381312,"t":1719190800}
+{"o":22360.2552064147,"h":22438.1155528697,"l":22070.7695989506,"c":22189.9289370915,"v":449031.6483925479,"t":1719194400}
+{"o":22189.9289370915,"h":22345.1442556795,"l":22070.6143649249,"c":22105.109522327,"v":422332.2836663802,"t":1719198000}
+{"o":22105.109522327,"h":22183.6324719012,"l":21945.3076285,"c":22075.9586177219,"v":453637.4655519248,"t":1719201600}
+{"o":22075.9586177219,"h":22118.5913306745,"l":21570.2554809235,"c":21694.8158829267,"v":622494.1520758943,"t":1719205200}
+{"o":21694.8158829267,"h":21913.3965284727,"l":21691.110813802,"c":21880.522746675,"v":440261.3584233884,"t":1719208800}
+{"o":21880.522746675,"h":22040.6762025653,"l":21773.9852163075,"c":21924.7776643036,"v":382915.2831257889,"t":1719212400}
+{"o":21924.7776643036,"h":22182.7900470676,"l":21814.1122843098,"c":22048.7013882148,"v":418898.7489984193,"t":1719216000}
+{"o":22048.7013882148,"h":22168.2085057236,"l":21332.1907980065,"c":22083.9569294232,"v":745340.599992511,"t":1719219600}
+{"o":22083.9569294232,"h":22306.0829926709,"l":22054.2314379868,"c":22218.1161285299,"v":644432.3649668086,"t":1719223200}
+{"o":22218.1161285299,"h":22327.9664453046,"l":22047.3630196376,"c":22267.6964777513,"v":454956.0729916082,"t":1719226800}
+{"o":22267.6964777513,"h":22567.754760433,"l":22196.623846239,"c":22460.4302691712,"v":553352.9031893713,"t":1719230400}
+{"o":22460.4302691712,"h":22691.0718844424,"l":22109.1793070911,"c":22603.3555221587,"v":668706.2461313547,"t":1719234000}
+{"o":22603.3555221587,"h":22752.4747598907,"l":22358.4471206046,"c":22502.5386435261,"v":695096.1163504593,"t":1719237600}
+{"o":22502.5386435261,"h":22601.3951985153,"l":21745.5323884085,"c":22122.7114483917,"v":1016936.6862056536,"t":1719241200}
+{"o":22122.7114483917,"h":22336.1277278258,"l":22041.0251925983,"c":22177.939883805,"v":818111.8721249488,"t":1719244800}
+{"o":22177.939883805,"h":22665.1560375675,"l":22113.3875086008,"c":22447.381755345,"v":1089992.1217538279,"t":1719248400}
+{"o":22447.381755345,"h":22816.1396364286,"l":22164.186627895,"c":22815.5724558681,"v":818289.227755405,"t":1719252000}
+{"o":22815.5724558681,"h":22823.3623244655,"l":22209.2040924031,"c":22308.6875743186,"v":812952.5220827836,"t":1719255600}
+{"o":22308.6875743186,"h":22589.126080598,"l":21947.8187835343,"c":22460.5098792699,"v":1116086.6965891081,"t":1719259200}
+{"o":22460.5098792699,"h":23006.8401700167,"l":22421.2990302822,"c":22928.6827318844,"v":1028591.4933070021,"t":1719262800}
+{"o":22928.6827318844,"h":23025.6032339286,"l":22796.8828592271,"c":22807.4808872493,"v":668711.2929655515,"t":1719266400}
+{"o":22807.4808872493,"h":23234.5526967217,"l":22806.9889760959,"c":23183.0621274926,"v":661468.6557645261,"t":1719270000}
+{"o":23183.0621274926,"h":23301.6539526012,"l":23082.6158850496,"c":23185.2490777725,"v":620091.1826388822,"t":1719273600}
+{"o":23185.2490777725,"h":23215.4268597375,"l":22985.3133280352,"c":23153.8626626503,"v":583805.1727418144,"t":1719277200}
+{"o":23153.8626626503,"h":23368.0822307855,"l":23044.7718015032,"c":23300.6459277933,"v":527679.7226614973,"t":1719280800}
+{"o":23300.6459277933,"h":23926.7520953961,"l":23241.6390228028,"c":23795.065888951,"v":708946.9036638374,"t":1719284400}
+{"o":23795.065888951,"h":23902.0975721998,"l":23664.3608374464,"c":23884.4761568149,"v":493351.5562891437,"t":1719288000}
+{"o":23884.4761568149,"h":23978.4501332618,"l":23729.06338298,"c":23779.660973752,"v":535346.9763955515,"t":1719291600}
+{"o":23779.660973752,"h":23858.018177763,"l":23700.5551470728,"c":23826.3030966549,"v":432165.8940534461,"t":1719295200}
+{"o":23826.3030966549,"h":23885.4405771444,"l":23592.7225426633,"c":23608.4867265885,"v":433991.3365438864,"t":1719298800}
+{"o":23608.4867265885,"h":23711.030354348,"l":23363.2821898959,"c":23532.0894829675,"v":403402.2644858253,"t":1719302400}
+{"o":23532.0894829675,"h":24098.1298458952,"l":23470.2491320037,"c":24005.7747350355,"v":535593.1456896347,"t":1719306000}
+{"o":24005.7747350355,"h":24369.3926435725,"l":23908.7660930004,"c":24305.8708811456,"v":518886.8020460387,"t":1719309600}
+{"o":24305.8708811456,"h":24326.5345535711,"l":24028.5586883455,"c":24138.2434537192,"v":505493.4882957159,"t":1719313200}
+{"o":24138.2434537192,"h":24199.3828938302,"l":23902.4999464514,"c":23942.7312598059,"v":539777.2560155465,"t":1719316800}
+{"o":23942.7312598059,"h":24126.7455237642,"l":23905.4664422773,"c":23965.6053207479,"v":606579.8428677686,"t":1719320400}
+{"o":23965.6053207479,"h":24380.8123549524,"l":23939.9071614506,"c":24203.4502098814,"v":632791.2950821485,"t":1719324000}
+{"o":24203.4502098814,"h":24609.1803831216,"l":24054.4031444788,"c":24427.535454065,"v":713459.493786009,"t":1719327600}
+{"o":24427.535454065,"h":24462.3323102854,"l":24040.4549193681,"c":24090.6433026439,"v":638036.2390354212,"t":1719331200}
+{"o":24090.6433026439,"h":24313.2114793675,"l":24049.9594054173,"c":24062.1110385449,"v":509579.0531711516,"t":1719334800}
+{"o":24062.1110385449,"h":24422.7918797396,"l":24004.6469384819,"c":24383.283645663,"v":561803.0956931362,"t":1719338400}
+{"o":24383.283645663,"h":24432.5067868375,"l":24228.9560324367,"c":24311.7515733279,"v":497392.2694201638,"t":1719342000}
+{"o":24311.7515733279,"h":24351.3248758784,"l":24191.542452787,"c":24229.0730402254,"v":466819.8543719609,"t":1719345600}
+{"o":24229.0730402254,"h":24229.0730402254,"l":24035.9253120262,"c":24059.3308384705,"v":461793.552752545,"t":1719349200}
+{"o":24059.3308384705,"h":24200.1041776036,"l":23914.6874926287,"c":23974.5390490361,"v":519073.5309812759,"t":1719352800}
+{"o":23974.5390490361,"h":24237.1351068642,"l":23793.2306566105,"c":23917.4274097436,"v":586342.7647808127,"t":1719356400}
+{"o":23917.4274097436,"h":24039.3351567693,"l":23852.0658506974,"c":23902.0576129496,"v":469452.1303482301,"t":1719360000}
+{"o":23902.0576129496,"h":24425.6350291412,"l":23868.5714780521,"c":24352.4640514322,"v":562593.9291904753,"t":1719363600}
+{"o":24352.4640514322,"h":24592.7101492971,"l":24273.491004018,"c":24324.8026508329,"v":518708.0726828961,"t":1719367200}
+{"o":24324.8026508329,"h":24398.2868855034,"l":24139.1948126882,"c":24257.3737649834,"v":472808.488622178,"t":1719370800}
+{"o":24257.3737649834,"h":24315.7152103867,"l":23973.2666013976,"c":23983.2193309434,"v":449732.8386650042,"t":1719374400}
+{"o":23983.2193309434,"h":24106.3038583405,"l":23880.8669761232,"c":23964.4403806588,"v":648044.2771772658,"t":1719378000}
+{"o":23964.4403806588,"h":24093.0082798116,"l":23924.0917083608,"c":23985.8678243659,"v":447327.1897888617,"t":1719381600}
+{"o":23985.8678243659,"h":24193.121715029,"l":23959.208824421,"c":24157.7665242208,"v":393840.9250043111,"t":1719385200}
+{"o":24157.7665242208,"h":24206.5090789212,"l":23847.1775586972,"c":23910.5571223053,"v":359516.4184246243,"t":1719388800}
+{"o":23910.5571223053,"h":24031.5813962299,"l":23856.2272812568,"c":23976.4419513508,"v":361034.837067995,"t":1719392400}
+{"o":23976.4419513508,"h":24019.3976134715,"l":23826.3789268894,"c":23946.3511312679,"v":389920.192721538,"t":1719396000}
+{"o":23946.3511312679,"h":24111.0300472031,"l":23915.7177061376,"c":24031.9794184043,"v":487560.2253684623,"t":1719399600}
+{"o":24031.9794184043,"h":24117.5915910282,"l":23909.9642469795,"c":23992.0126382792,"v":460968.9655518942,"t":1719403200}
+{"o":23992.0126382792,"h":24336.0570623279,"l":23921.6132585857,"c":24295.890830718,"v":588721.8791930111,"t":1719406800}
+{"o":24295.890830718,"h":24437.1473841221,"l":24087.7051446493,"c":24154.1690243283,"v":584629.3757715005,"t":1719410400}
+{"o":24154.1690243283,"h":24169.4432414618,"l":23832.9987867697,"c":23989.3600356512,"v":580436.8399649501,"t":1719414000}
+{"o":23989.3600356512,"h":24075.8841748561,"l":23757.4763499906,"c":23822.1634154212,"v":533692.7031001817,"t":1719417600}
+{"o":23822.1634154212,"h":23894.1333467804,"l":22742.9715666931,"c":23863.9191206938,"v":930262.292969802,"t":1719421200}
+{"o":23863.9191206938,"h":23887.2087654965,"l":23661.1870745898,"c":23767.0219074447,"v":464650.4179121269,"t":1719424800}
+{"o":23767.0219074447,"h":24134.3649147771,"l":23703.8583494156,"c":24119.2225815794,"v":562250.2741247015,"t":1719428400}
+{"o":24119.2225815794,"h":24246.8650304773,"l":23860.0613250875,"c":24001.4622902671,"v":540255.9408314122,"t":1719432000}
+{"o":24001.4622902671,"h":24152.4858162445,"l":23930.9876360527,"c":24101.2045208705,"v":521393.6065382551,"t":1719435600}
+{"o":24101.2045208705,"h":24241.4375615311,"l":23981.3882298576,"c":24057.5955699381,"v":486953.9289465853,"t":1719439200}
+{"o":24057.5955699381,"h":24090.6437705361,"l":23879.7202516333,"c":23960.9249008431,"v":435502.0215435317,"t":1719442800}
+{"o":23960.9249008431,"h":24069.3644652141,"l":23817.6961766156,"c":23956.1982173375,"v":425784.0746213481,"t":1719446400}
+{"o":23956.1982173375,"h":23997.3868576131,"l":23841.889145313,"c":23902.6322159331,"v":431230.5989430818,"t":1719450000}
+{"o":23902.6322159331,"h":23979.0769960961,"l":23742.9544115928,"c":23961.4955615898,"v":401272.6868949856,"t":1719453600}
+{"o":23961.4955615898,"h":24145.5612111097,"l":23899.4094517629,"c":24076.4746586712,"v":389680.8060685179,"t":1719457200}
+{"o":24076.4746586712,"h":24124.3071497341,"l":23966.57693425,"c":23985.3238481409,"v":413069.5431615208,"t":1719460800}
+{"o":23985.3238481409,"h":24022.0533093347,"l":23801.8798766583,"c":23844.0485479884,"v":397335.7328789832,"t":1719464400}
+{"o":23844.0485479884,"h":23864.9027250927,"l":23668.109650373,"c":23787.5063626106,"v":452482.7794785561,"t":1719468000}
+{"o":23787.5063626106,"h":23851.4313510222,"l":23721.5452809551,"c":23800.4348619832,"v":378104.9674950312,"t":1719471600}
+{"o":23800.4348619832,"h":23879.9239641579,"l":23722.9749336645,"c":23875.5770853368,"v":389315.7218706553,"t":1719475200}
+{"o":23875.5770853368,"h":24233.0457489564,"l":23812.6964216876,"c":24213.1677341069,"v":476763.0993676954,"t":1719478800}
+{"o":24213.1677341069,"h":24408.5523278009,"l":24144.6294904825,"c":24221.800151682,"v":549395.8840644056,"t":1719482400}
+{"o":24221.800151682,"h":24435.7187554196,"l":24216.8744021261,"c":24341.4470520039,"v":540260.2741861476,"t":1719486000}
+{"o":24341.4470520039,"h":24564.3454196304,"l":24261.1310531449,"c":24437.3387483102,"v":594612.8690208887,"t":1719489600}
+{"o":24437.3387483102,"h":26285.3571115957,"l":24416.564194913,"c":25903.9265936339,"v":1655677.0618495662,"t":1719493200}
+{"o":25903.9265936339,"h":26475.7336714124,"l":25812.398512764,"c":25894.9980858467,"v":1092830.6652880488,"t":1719496800}
+{"o":25894.9980858467,"h":26027.1693065238,"l":25569.4965997253,"c":25861.9203490158,"v":699391.8907179279,"t":1719500400}
+{"o":25861.9203490158,"h":25957.8793547735,"l":25664.2453265319,"c":25876.0345522211,"v":586897.5464572568,"t":1719504000}
+{"o":25876.0345522211,"h":26024.0847207852,"l":25742.1010920859,"c":25943.047049765,"v":685150.6447613162,"t":1719507600}
+{"o":25943.047049765,"h":26153.8444537134,"l":25831.2442973533,"c":26031.7718578361,"v":771817.3681589884,"t":1719511200}
+{"o":26031.7718578361,"h":26068.4884677756,"l":25829.8745087776,"c":25973.8739773822,"v":682958.2167354684,"t":1719514800}
+{"o":25973.8739773822,"h":26194.1781361321,"l":25864.6392298319,"c":26161.92033208,"v":584353.7356636558,"t":1719518400}
+{"o":26161.92033208,"h":26443.9561505079,"l":25985.0563693429,"c":26244.9063138322,"v":602113.2754830283,"t":1719522000}
+{"o":26244.9063138322,"h":26319.191206011,"l":26147.8399803309,"c":26278.5011443361,"v":539573.1511068018,"t":1719525600}
+{"o":26278.5011443361,"h":26322.2170371836,"l":26075.2608905094,"c":26192.3948758175,"v":509007.6516041285,"t":1719529200}
+{"o":26192.3948758175,"h":26237.1371742338,"l":25767.1652869911,"c":25836.1890284425,"v":490881.2660595884,"t":1719532800}
+{"o":25836.1890284425,"h":26378.9260970493,"l":25763.4995109431,"c":26081.4883937878,"v":662225.304208091,"t":1719536400}
+{"o":26081.4883937878,"h":26150.1616534249,"l":25641.8336603524,"c":25741.2365643689,"v":655068.1371851719,"t":1719540000}
+{"o":25741.2365643689,"h":25861.7234389543,"l":25653.7678351793,"c":25824.1407534276,"v":496831.3223995789,"t":1719543600}
+{"o":25824.1407534276,"h":25882.9561967861,"l":25476.9873089714,"c":25580.5064028807,"v":464756.1359302525,"t":1719547200}
+{"o":25580.5064028807,"h":25653.2417262318,"l":25091.8703130019,"c":25247.9246764335,"v":543517.9452426353,"t":1719550800}
+{"o":25247.9246764335,"h":25451.4388748739,"l":25184.1702204458,"c":25421.2739274433,"v":496252.9059743796,"t":1719554400}
+{"o":25421.2739274433,"h":25464.4261247404,"l":25240.0654776138,"c":25429.0599067478,"v":461467.2160316024,"t":1719558000}
+{"o":25429.0599067478,"h":25568.2582226755,"l":25328.4966228082,"c":25458.6345100757,"v":458715.9203421502,"t":1719561600}
+{"o":25458.6345100757,"h":25593.2163402676,"l":25345.5308573786,"c":25529.0282790079,"v":455326.6523440563,"t":1719565200}
+{"o":25529.0282790079,"h":25581.4751256255,"l":25349.5440086269,"c":25439.6754413063,"v":403637.8783148301,"t":1719568800}
+{"o":25439.6754413063,"h":25577.0864743977,"l":25383.0056118452,"c":25469.6608351691,"v":433561.5382433856,"t":1719572400}
+{"o":25469.6608351691,"h":25698.5343810431,"l":25241.3535018732,"c":25282.914353326,"v":563749.6788569157,"t":1719576000}
+{"o":25282.914353326,"h":25473.7634667176,"l":25031.5213474884,"c":25123.2754031197,"v":573131.0015367626,"t":1719579600}
+{"o":25123.2754031197,"h":25209.5835740163,"l":24748.7412096352,"c":24822.4746795648,"v":623095.2653945617,"t":1719583200}
+{"o":24822.4746795648,"h":25437.1039255503,"l":24649.7689947183,"c":25060.0854387113,"v":614054.8648736088,"t":1719586800}
+{"o":25060.0854387113,"h":25165.4006776314,"l":24690.1074529023,"c":25078.9055798573,"v":613033.8993049259,"t":1719590400}
+{"o":25078.9055798573,"h":25080.5635037235,"l":24565.0843896087,"c":24714.539467535,"v":493049.3597974301,"t":1719594000}
+{"o":24714.539467535,"h":24849.9628351622,"l":24640.7991269163,"c":24793.9816380108,"v":434690.5213595994,"t":1719597600}
+{"o":24793.9816380108,"h":24844.9027944947,"l":24517.9270860803,"c":24641.9364246868,"v":463699.2444490284,"t":1719601200}
+{"o":24641.9364246868,"h":24779.9905317701,"l":24445.9792715608,"c":24505.0218236812,"v":420145.4321463025,"t":1719604800}
+{"o":24505.0218236812,"h":24607.0907990497,"l":24314.1705343941,"c":24551.9109792942,"v":409677.6624459887,"t":1719608400}
+{"o":24551.9109792942,"h":24605.8211029857,"l":24458.7398780652,"c":24494.0616184516,"v":337820.8018292526,"t":1719612000}
+{"o":24494.0616184516,"h":24519.5521305287,"l":24420.4834632752,"c":24488.0843704099,"v":304113.4127543673,"t":1719615600}
+{"o":24488.0843704099,"h":24753.5816104561,"l":24478.8738902078,"c":24668.6540436077,"v":314571.5127793258,"t":1719619200}
+{"o":24668.6540436077,"h":24935.4289631991,"l":24651.0785348068,"c":24835.4376678021,"v":332421.0840474538,"t":1719622800}
+{"o":24835.4376678021,"h":24904.1397148301,"l":24778.702958738,"c":24853.2548928977,"v":279618.2181451457,"t":1719626400}
+{"o":24853.2548928977,"h":24878.0378090207,"l":24757.9699056676,"c":24801.5462842774,"v":252933.7246434819,"t":1719630000}
+{"o":24801.5462842774,"h":24820.3545587559,"l":24708.0946414199,"c":24738.6411620909,"v":236443.502609558,"t":1719633600}
+{"o":24738.6411620909,"h":24741.2250492875,"l":24523.7775177829,"c":24601.506236651,"v":303486.7050098387,"t":1719637200}
+{"o":24601.506236651,"h":24726.9372479559,"l":24600.1975587169,"c":24693.8517257136,"v":277835.85826878,"t":1719640800}
+{"o":24693.8517257136,"h":24934.6852794856,"l":24693.8517257136,"c":24847.8658327597,"v":285722.4509561798,"t":1719644400}
+{"o":24847.8658327597,"h":24900.7465089329,"l":24753.6552041976,"c":24878.0284730904,"v":287302.4521632218,"t":1719648000}
+{"o":24878.0284730904,"h":24988.4417963582,"l":24790.7139856861,"c":24988.4417963582,"v":269048.2735992322,"t":1719651600}
+{"o":24988.4417963582,"h":25049.3695091179,"l":24934.060152295,"c":24957.9429636624,"v":265174.9932190187,"t":1719655200}
+{"o":24957.9429636624,"h":24976.143525169,"l":24892.2646520129,"c":24956.9572884847,"v":254303.2171758135,"t":1719658800}
+{"o":24956.9572884847,"h":25021.3491758394,"l":24846.854779157,"c":24899.0934317717,"v":261111.0117262311,"t":1719662400}
+{"o":24899.0934317717,"h":24927.237844147,"l":24825.4347745229,"c":24868.5976905738,"v":298191.2301823256,"t":1719666000}
+{"o":24868.5976905738,"h":24951.9341853503,"l":24761.2934668812,"c":24810.4877493635,"v":300746.4317905959,"t":1719669600}
+{"o":24810.4877493635,"h":24976.2362685179,"l":24743.2248537852,"c":24957.9628523733,"v":300095.3056739158,"t":1719673200}
+{"o":24957.9628523733,"h":24976.1000228788,"l":24829.8355461138,"c":24881.5016874415,"v":340613.4270629242,"t":1719676800}
+{"o":24881.5016874415,"h":24926.8319736667,"l":24792.2609915759,"c":24910.2359552653,"v":336913.5984507364,"t":1719680400}
+{"o":24910.2359552653,"h":24923.2228305541,"l":24779.9724653862,"c":24846.2033335477,"v":328311.1617551131,"t":1719684000}
+{"o":24846.2033335477,"h":24859.8560731449,"l":24641.8621729336,"c":24792.2565501683,"v":322411.690581953,"t":1719687600}
+{"o":24792.2565501683,"h":24808.5256781345,"l":24625.807640509,"c":24670.5137446029,"v":328815.8971633182,"t":1719691200}
+{"o":24670.5137446029,"h":24700.4579017106,"l":24574.5331807758,"c":24612.2042943886,"v":282020.3192516362,"t":1719694800}
+{"o":24612.2042943886,"h":24646.8003803887,"l":24437.685297647,"c":24500.5431103164,"v":291597.0773526041,"t":1719698400}
+{"o":24500.5431103164,"h":24594.7794866496,"l":24488.0536359295,"c":24530.1205933744,"v":264150.4083323982,"t":1719702000}
+{"o":24530.1205933744,"h":24679.0701342249,"l":24484.7389796676,"c":24625.6094298356,"v":275636.4937047728,"t":1719705600}
+{"o":24625.6094298356,"h":24631.82666256,"l":24442.3378361439,"c":24507.7318896215,"v":283977.4625105291,"t":1719709200}
+{"o":24507.7318896215,"h":24521.8893738134,"l":24189.6597565349,"c":24295.1088530806,"v":328013.2251454823,"t":1719712800}
+{"o":24295.1088530806,"h":24361.2008293047,"l":24170.7112525017,"c":24189.6927492605,"v":349953.173545317,"t":1719716400}
+{"o":24189.6927492605,"h":24192.8485232243,"l":24037.300880762,"c":24070.211916784,"v":310191.1651367667,"t":1719720000}
+{"o":24070.211916784,"h":24109.7060566917,"l":23997.8804570919,"c":24076.0475660215,"v":303584.1407391425,"t":1719723600}
+{"o":24076.0475660215,"h":24333.4830829099,"l":24042.273982317,"c":24333.4830829099,"v":337509.8959257356,"t":1719727200}
+{"o":24333.4830829099,"h":24682.5335073001,"l":24317.3658048251,"c":24599.8396891306,"v":360741.5157296062,"t":1719730800}
+{"o":24599.8396891306,"h":24751.3967535516,"l":24536.8710857974,"c":24695.2938310548,"v":297472.1432396491,"t":1719734400}
+{"o":24695.2938310548,"h":24788.5749043864,"l":24633.1991034922,"c":24656.6043466226,"v":251038.9448004407,"t":1719738000}
+{"o":24656.6043466226,"h":24699.3616818175,"l":24547.3487344567,"c":24623.0630315308,"v":261773.7309401337,"t":1719741600}
+{"o":24623.0630315308,"h":24743.5534710981,"l":24602.6135518283,"c":24692.5904831002,"v":260158.9135246228,"t":1719745200}
+{"o":24692.5904831002,"h":24761.1849722071,"l":24591.9530747285,"c":24672.445819564,"v":296543.3127530197,"t":1719748800}
+{"o":24672.445819564,"h":24916.28861458,"l":24659.9209439129,"c":24904.0851073019,"v":341978.0055594961,"t":1719752400}
+{"o":24904.0851073019,"h":24919.815298742,"l":24784.8741075647,"c":24860.7321681345,"v":481594.4036294039,"t":1719756000}
+{"o":24860.7321681345,"h":25184.4457151409,"l":24852.304866105,"c":25141.7428594064,"v":432216.575410563,"t":1719759600}
+{"o":25141.7428594064,"h":25171.7302749486,"l":24928.5492220895,"c":25049.1933931591,"v":353258.1991599718,"t":1719763200}
+{"o":25049.1933931591,"h":25230.6362728808,"l":25021.3639630095,"c":25205.0915116312,"v":343613.0393215938,"t":1719766800}
+{"o":25205.0915116312,"h":25504.3553752975,"l":25157.6203621653,"c":25405.7395745214,"v":363281.2037239273,"t":1719770400}
+{"o":25405.7395745214,"h":25427.4745689671,"l":25288.2257533729,"c":25344.7770666286,"v":333778.8417277162,"t":1719774000}
+{"o":25344.7770666286,"h":25521.3774105264,"l":25268.8067775087,"c":25268.8067775087,"v":363051.254459169,"t":1719777600}
+{"o":25268.8067775087,"h":25332.8584626498,"l":25179.4339432743,"c":25280.5616652595,"v":328981.6170087185,"t":1719781200}
+{"o":25280.5616652595,"h":25817.7744424279,"l":25268.4706289098,"c":25730.540505067,"v":445805.1287466913,"t":1719784800}
+{"o":25730.540505067,"h":25762.8019913105,"l":25603.7986834709,"c":25647.8442217484,"v":323592.146289398,"t":1719788400}
+{"o":25647.8442217484,"h":25910.0226456773,"l":25543.2635306663,"c":25867.6933867761,"v":322473.1888511794,"t":1719792000}
+{"o":25867.6933867761,"h":26097.3418684967,"l":25797.4430761466,"c":25927.8848129492,"v":441734.7603936631,"t":1719795600}
+{"o":25927.8848129492,"h":26041.2620399538,"l":25730.9066882917,"c":25797.7679115637,"v":364058.0604139738,"t":1719799200}
+{"o":25797.7679115637,"h":25901.5993890918,"l":25787.7586711409,"c":25837.4042750584,"v":284344.0761316629,"t":1719802800}
+{"o":25837.4042750584,"h":25931.0687107397,"l":25773.4430672468,"c":25816.3026211934,"v":403284.7591512884,"t":1719806400}
+{"o":25816.3026211934,"h":25986.5476583305,"l":25808.1160840035,"c":25917.9252897536,"v":389780.3940744281,"t":1719810000}
+{"o":25917.9252897536,"h":25948.9788738978,"l":25756.4968503347,"c":25901.8455941661,"v":361732.5119909856,"t":1719813600}
+{"o":25901.8455941661,"h":26029.7107640541,"l":25819.469050804,"c":25952.4605173007,"v":378734.3665523854,"t":1719817200}
+{"o":25952.4605173007,"h":26086.6581355145,"l":25704.4152286218,"c":25800.4669996632,"v":374497.2024825448,"t":1719820800}
+{"o":25800.4669996632,"h":25905.3511773873,"l":25702.9300627954,"c":25868.0391228025,"v":303245.6178442338,"t":1719824400}
+{"o":25868.0391228025,"h":25885.3418724471,"l":25670.7944412579,"c":25701.4793700219,"v":317228.5880138518,"t":1719828000}
+{"o":25701.4793700219,"h":25722.3092805096,"l":25528.5506378197,"c":25571.82308359,"v":312230.5730282624,"t":1719831600}
+{"o":25571.82308359,"h":25810.4011364329,"l":25562.9205192072,"c":25810.2118631323,"v":333302.8321357722,"t":1719835200}
+{"o":25810.2118631323,"h":26000.368071335,"l":25608.2927520085,"c":25731.8328084753,"v":458200.3508804946,"t":1719838800}
+{"o":25731.8328084753,"h":25903.5587009367,"l":25591.152708259,"c":25868.5731106955,"v":461829.9541639053,"t":1719842400}
+{"o":25868.5731106955,"h":26015.0272899776,"l":25796.4239249017,"c":25973.0368132151,"v":399888.6083862022,"t":1719846000}
+{"o":25973.0368132151,"h":26116.7197398835,"l":25788.0379556318,"c":25893.2429111488,"v":490604.6222840588,"t":1719849600}
+{"o":25893.2429111488,"h":26007.5878999884,"l":25738.1120099097,"c":25916.3479702788,"v":422519.593796148,"t":1719853200}
+{"o":25916.3479702788,"h":26051.9799487738,"l":25774.2758641449,"c":25861.6922239101,"v":457905.127726763,"t":1719856800}
+{"o":25861.6922239101,"h":25885.3671307181,"l":25663.7387224922,"c":25797.6806205102,"v":391986.091222704,"t":1719860400}
+{"o":25797.6806205102,"h":25923.3949079502,"l":25765.7068465668,"c":25830.2671653292,"v":429861.3600527508,"t":1719864000}
+{"o":25830.2671653292,"h":25956.2097834079,"l":25762.4739527628,"c":25833.7081302026,"v":354000.6609436262,"t":1719867600}
+{"o":25833.7081302026,"h":25863.7968128709,"l":25549.2277653898,"c":25696.3649290665,"v":424422.091588226,"t":1719871200}
+{"o":25696.3649290665,"h":25753.9819775228,"l":25571.886490053,"c":25672.3864034451,"v":296975.8875372731,"t":1719874800}
+{"o":25672.3864034451,"h":25843.6549097886,"l":25581.8797949306,"c":25788.1386192273,"v":378997.772715831,"t":1719878400}
+{"o":25788.1386192273,"h":25880.4520647147,"l":25725.0695255389,"c":25845.0249875824,"v":323567.0457834785,"t":1719882000}
+{"o":25845.0249875824,"h":26092.7532757839,"l":25834.4126996926,"c":26082.5077045903,"v":329367.6977945304,"t":1719885600}
+{"o":26082.5077045903,"h":26263.1532906694,"l":25982.9924605158,"c":26109.4599142601,"v":358272.2388746009,"t":1719889200}
+{"o":26109.4599142601,"h":26234.377123092,"l":26051.8939192152,"c":26063.7108064771,"v":359453.3625188788,"t":1719892800}
+{"o":26063.7108064771,"h":26133.2023603504,"l":26035.1739760884,"c":26088.265418421,"v":265534.0385654679,"t":1719896400}
+{"o":26088.265418421,"h":26107.8867073289,"l":25824.2855327219,"c":25862.789684157,"v":302219.1010639521,"t":1719900000}
+{"o":25862.789684157,"h":25866.7856673819,"l":25723.3159022473,"c":25802.3457731197,"v":285881.6187290272,"t":1719903600}
+{"o":25802.3457731197,"h":25963.0509843327,"l":25703.122236424,"c":25894.7768874524,"v":291801.8463946781,"t":1719907200}
+{"o":25894.7768874524,"h":25982.5436389531,"l":25846.5231519804,"c":25954.5367240517,"v":280388.5950274121,"t":1719910800}
+{"o":25954.5367240517,"h":26048.7027410569,"l":25838.8435332957,"c":26041.3439399188,"v":325140.1508549242,"t":1719914400}
+{"o":26041.3439399188,"h":26269.2591764384,"l":25979.9655099818,"c":26179.4259224187,"v":353506.9522232205,"t":1719918000}
+{"o":26179.4259224187,"h":26514.0543893282,"l":26060.3799725197,"c":26348.5532752007,"v":380865.9749163647,"t":1719921600}
+{"o":26348.5532752007,"h":26557.5958522443,"l":25999.7369477103,"c":26055.5191306575,"v":505356.3095953551,"t":1719925200}
+{"o":26055.5191306575,"h":26116.7083583159,"l":25766.0325046608,"c":25940.3554566789,"v":521981.68838831,"t":1719928800}
+{"o":25940.3554566789,"h":26077.4883054665,"l":25840.1309369762,"c":25972.829911431,"v":363797.9700532726,"t":1719932400}
+{"o":25972.829911431,"h":26082.652180972,"l":25843.167037957,"c":26063.7164268138,"v":415275.0716169775,"t":1719936000}
+{"o":26063.7164268138,"h":26241.7045601809,"l":25871.342126695,"c":26231.9019901271,"v":377192.7208800667,"t":1719939600}
+{"o":26231.9019901271,"h":26866.8187255076,"l":26231.745033749,"c":26767.2865511115,"v":581817.168605841,"t":1719943200}
+{"o":26767.2865511115,"h":26871.3208626156,"l":26623.9711578201,"c":26722.3400908418,"v":417606.7925655396,"t":1719946800}
+{"o":26722.3400908418,"h":26844.4510709188,"l":26649.6418871306,"c":26790.5954222489,"v":381720.7496608014,"t":1719950400}
+{"o":26790.5954222489,"h":26941.1425781224,"l":26753.5008530064,"c":26890.4477709184,"v":379008.3016905046,"t":1719954000}
+{"o":26890.4477709184,"h":27080.0597339007,"l":26890.4477709184,"c":27058.829389429,"v":426719.6956516217,"t":1719957600}
+{"o":27058.829389429,"h":27128.4022685664,"l":26891.4177420007,"c":26940.3446197118,"v":333395.4830547936,"t":1719961200}
+{"o":26940.3446197118,"h":27029.2508244547,"l":26834.4794766182,"c":26854.8075405133,"v":348149.0464593339,"t":1719964800}
+{"o":26854.8075405133,"h":26935.7197411622,"l":26565.3465513506,"c":26635.4990371621,"v":392233.4102589199,"t":1719968400}
+{"o":26635.4990371621,"h":26731.2492650241,"l":26523.4906636293,"c":26622.9236944473,"v":379555.4698628216,"t":1719972000}
+{"o":26622.9236944473,"h":26623.248813883,"l":26132.9224832634,"c":26340.2543107592,"v":470600.438864796,"t":1719975600}
+{"o":26340.2543107592,"h":26344.5796040056,"l":25852.8927718882,"c":25928.1588610406,"v":433773.9189183369,"t":1719979200}
+{"o":25928.1588610406,"h":26149.2717860298,"l":25901.3953996693,"c":26137.7611319884,"v":355010.1147950381,"t":1719982800}
+{"o":26137.7611319884,"h":26190.9173064127,"l":26017.3475580643,"c":26039.5139600544,"v":324010.4082217272,"t":1719986400}
+{"o":26039.5139600544,"h":26064.6871949835,"l":25620.0210820075,"c":25627.6679914225,"v":394168.6743788839,"t":1719990000}
+{"o":25627.6679914225,"h":25685.5712575951,"l":25353.0210419171,"c":25602.9958011202,"v":386765.8445577747,"t":1719993600}
+{"o":25602.9958011202,"h":25758.5273324137,"l":25563.1544191677,"c":25625.4865784836,"v":347306.0921983253,"t":1719997200}
+{"o":25625.4865784836,"h":25625.9723147288,"l":24882.726105788,"c":25219.8819814359,"v":745778.1137089829,"t":1720000800}
+{"o":25219.8819814359,"h":25257.4132767058,"l":24978.5251246338,"c":25199.2275200702,"v":531377.5968049475,"t":1720004400}
+{"o":25199.2275200702,"h":25199.2275200702,"l":24648.8531866404,"c":24770.4531071623,"v":574868.0654576035,"t":1720008000}
+{"o":24770.4531071623,"h":25230.9336250319,"l":24681.7054557635,"c":25212.3180410308,"v":605205.8278879094,"t":1720011600}
+{"o":25212.3180410308,"h":25247.7866656939,"l":24787.9631332894,"c":24801.8032260216,"v":523425.7642651403,"t":1720015200}
+{"o":24801.8032260216,"h":24998.5712043893,"l":24673.499306249,"c":24802.3232153524,"v":543540.3510117116,"t":1720018800}
+{"o":24802.3232153524,"h":25050.6366291352,"l":24695.3036663393,"c":24945.398473102,"v":531344.8877679564,"t":1720022400}
+{"o":24945.398473102,"h":24999.2394100974,"l":24737.4491471471,"c":24859.9006808534,"v":423864.2898625972,"t":1720026000}
+{"o":24859.9006808534,"h":24950.1972024177,"l":24729.8384263483,"c":24816.3587468192,"v":507949.1727475985,"t":1720029600}
+{"o":24816.3587468192,"h":24826.3529166252,"l":24388.6103585179,"c":24577.5588518742,"v":674259.463797737,"t":1720033200}
+{"o":24577.5588518742,"h":24768.4498075733,"l":24476.5129773359,"c":24504.441686068,"v":449854.5630484985,"t":1720036800}
+{"o":24504.441686068,"h":24871.8828594223,"l":24376.43702871,"c":24808.3496473594,"v":473242.4496856453,"t":1720040400}
+{"o":24808.3496473594,"h":24844.371680423,"l":24612.3006610912,"c":24747.9122575716,"v":384714.3465735487,"t":1720044000}
+{"o":24747.9122575716,"h":24750.8966597492,"l":24570.5798925081,"c":24647.200831047,"v":366379.03216235,"t":1720047600}
+{"o":24647.200831047,"h":24993.9609739898,"l":24642.6880021255,"c":24754.969830376,"v":398622.9926202913,"t":1720051200}
+{"o":24754.969830376,"h":24784.4750282322,"l":23295.0072339345,"c":23493.7640513345,"v":911354.5572387972,"t":1720054800}
+{"o":23493.7640513345,"h":23960.8669147282,"l":23269.585897515,"c":23856.2041799523,"v":590325.7651318145,"t":1720058400}
+{"o":23856.2041799523,"h":24035.2557497903,"l":23737.6899551894,"c":24007.6825145936,"v":385623.4620555942,"t":1720062000}
+{"o":24007.6825145936,"h":24049.5383930906,"l":23851.1752876475,"c":23921.9860602779,"v":320182.5476418,"t":1720065600}
+{"o":23921.9860602779,"h":23950.1006133119,"l":23798.1055719204,"c":23818.5049015084,"v":323281.6738264275,"t":1720069200}
+{"o":23818.5049015084,"h":23824.8309529868,"l":23441.41736723,"c":23574.8453754819,"v":494629.9495688727,"t":1720072800}
+{"o":23574.8453754819,"h":23684.4512677037,"l":23455.5760863147,"c":23525.0873138915,"v":501282.901825516,"t":1720076400}
+{"o":23525.0873138915,"h":23750.5870734944,"l":23253.4544917504,"c":23702.0252824577,"v":573967.9634972234,"t":1720080000}
+{"o":23702.0252824577,"h":23783.8894469888,"l":23401.2246839287,"c":23515.7097710894,"v":552642.8083223833,"t":1720083600}
+{"o":23515.7097710894,"h":23539.766624181,"l":23168.5132646177,"c":23514.6590607342,"v":612034.7894975728,"t":1720087200}
+{"o":23514.6590607342,"h":23563.1187123816,"l":23193.2690787341,"c":23242.7394206393,"v":432090.9658292082,"t":1720090800}
+{"o":23242.7394206393,"h":23540.4476817224,"l":23153.811952558,"c":23306.9882696702,"v":505174.9807639095,"t":1720094400}
+{"o":23306.9882696702,"h":23382.2440292823,"l":22720.0089652053,"c":23322.2671949094,"v":807402.5763075373,"t":1720098000}
+{"o":23322.2671949094,"h":23686.288482714,"l":23170.308485126,"c":23523.3125511723,"v":568491.6172112636,"t":1720101600}
+{"o":23523.3125511723,"h":23799.6328899869,"l":23401.304879197,"c":23704.3847899584,"v":512038.7461202969,"t":1720105200}
+{"o":23704.3847899584,"h":23712.4540125146,"l":23457.8299567297,"c":23684.7229041205,"v":463616.5596921422,"t":1720108800}
+{"o":23684.7229041205,"h":23744.647335708,"l":23589.3985128798,"c":23684.9980121241,"v":414266.1775774296,"t":1720112400}
+{"o":23684.9980121241,"h":23688.2946993377,"l":23415.4516880158,"c":23476.9109363385,"v":522155.5287312164,"t":1720116000}
+{"o":23476.9109363385,"h":23811.7650560769,"l":23459.6296014158,"c":23469.2461577585,"v":531756.2959259801,"t":1720119600}
+{"o":23469.2461577585,"h":23651.714468982,"l":23356.5120837767,"c":23645.7153538882,"v":421420.0892092537,"t":1720123200}
+{"o":23645.7153538882,"h":23758.6764144513,"l":23527.7566259713,"c":23636.2879811655,"v":415012.4048317102,"t":1720126800}
+{"o":23636.2879811655,"h":23702.6334152001,"l":23183.5300419314,"c":23194.2582030227,"v":533189.272856831,"t":1720130400}
+{"o":23194.2582030227,"h":23213.8890556788,"l":22290.9740940563,"c":22395.7231127988,"v":710010.1998925213,"t":1720134000}
+{"o":22395.7231127988,"h":22603.3845726319,"l":21740.335453049,"c":22513.7005825265,"v":957584.8472615435,"t":1720137600}
+{"o":22513.7005825265,"h":22601.199539054,"l":21993.3861109678,"c":22537.4968703893,"v":562516.5742446482,"t":1720141200}
+{"o":22537.4968703893,"h":22543.1765632107,"l":21377.7755806325,"c":21752.6974986053,"v":690802.9049176318,"t":1720144800}
+{"o":21752.6974986053,"h":21800.8102162262,"l":21254.3002696669,"c":21664.5325773422,"v":1040722.5816321212,"t":1720148400}
+{"o":21664.5325773422,"h":22210.8136344373,"l":21245.1904853887,"c":21976.0789716477,"v":796729.7122081466,"t":1720152000}
+{"o":21976.0789716477,"h":22367.3626173078,"l":21950.452460066,"c":22297.1295792252,"v":482302.4567835736,"t":1720155600}
+{"o":22297.1295792252,"h":22301.2922818241,"l":21812.8500649552,"c":21912.9232572711,"v":444240.1274185434,"t":1720159200}
+{"o":21912.9232572711,"h":22250.6349434787,"l":21765.2782388613,"c":22206.6280951143,"v":480863.3343849115,"t":1720162800}
+{"o":22206.6280951143,"h":22262.5172179185,"l":21473.3744205915,"c":21517.3885592442,"v":435229.8058081821,"t":1720166400}
+{"o":21517.3885592442,"h":22164.2759571822,"l":21393.2089159325,"c":22103.8322152569,"v":474554.3746619434,"t":1720170000}
+{"o":22103.8322152569,"h":22710.9566658405,"l":22030.2020353744,"c":22520.4252953441,"v":538655.0911165734,"t":1720173600}
+{"o":22520.4252953441,"h":22916.145590742,"l":22491.6535966528,"c":22788.6599538275,"v":516325.6572265381,"t":1720177200}
+{"o":22788.6599538275,"h":23253.155635943,"l":22547.6650046863,"c":22573.846166678,"v":671616.0321222281,"t":1720180800}
+{"o":22573.846166678,"h":23384.7492242222,"l":22502.9659024254,"c":23341.9647186634,"v":644175.8970774054,"t":1720184400}
+{"o":23341.9647186634,"h":23418.097042428,"l":22943.6640713369,"c":23252.4169461685,"v":627980.5575979665,"t":1720188000}
+{"o":23252.4169461685,"h":23646.6720469042,"l":23150.8644856159,"c":23634.0707192273,"v":785021.1133133317,"t":1720191600}
+{"o":23634.0707192273,"h":23886.6389059021,"l":23374.0873317192,"c":23583.9072294649,"v":796391.6506689243,"t":1720195200}
+{"o":23583.9072294649,"h":23738.1266808415,"l":23418.8530573397,"c":23640.4799173352,"v":578673.147191552,"t":1720198800}
+{"o":23640.4799173352,"h":23821.0110208859,"l":23493.5956927905,"c":23781.2121072666,"v":612166.731288582,"t":1720202400}
+{"o":23781.2121072666,"h":23811.2590012671,"l":23560.926290373,"c":23654.1903779312,"v":465465.7425345539,"t":1720206000}
+{"o":23654.1903779312,"h":23747.1278222517,"l":23517.5658640102,"c":23708.4064746213,"v":379920.6241171297,"t":1720209600}
+{"o":23708.4064746213,"h":23792.1761668358,"l":23564.3471031214,"c":23610.3720176975,"v":395985.8762017559,"t":1720213200}
+{"o":23610.3720176975,"h":23717.9216919741,"l":23485.6516984905,"c":23522.9242506325,"v":413716.2748283896,"t":1720216800}
+{"o":23522.9242506325,"h":23650.0715939799,"l":23512.812863691,"c":23541.9663036136,"v":415087.415124178,"t":1720220400}
+{"o":23541.9663036136,"h":24168.4348233359,"l":23395.2874406383,"c":23660.3636948292,"v":579113.3444109557,"t":1720224000}
+{"o":23660.3636948292,"h":23707.4704487,"l":23363.2510722701,"c":23389.245716368,"v":410339.2374010619,"t":1720227600}
+{"o":23389.245716368,"h":23481.2763884492,"l":23193.3746410416,"c":23408.920899025,"v":395595.7704125076,"t":1720231200}
+{"o":23408.920899025,"h":23633.2860262035,"l":23392.2330530007,"c":23551.3741209845,"v":373894.4744577937,"t":1720234800}
+{"o":23551.3741209845,"h":23634.4807272645,"l":23401.8331769975,"c":23411.4332393503,"v":358668.4851288762,"t":1720238400}
+{"o":23411.4332393503,"h":23641.7295289548,"l":23405.7444303881,"c":23559.2561033677,"v":324160.5591193175,"t":1720242000}
+{"o":23559.2561033677,"h":23968.248288176,"l":23543.3143975449,"c":23815.0764535001,"v":342899.0087891023,"t":1720245600}
+{"o":23815.0764535001,"h":24110.92744164,"l":23762.454277688,"c":24007.3900105836,"v":446444.1009294536,"t":1720249200}
+{"o":24007.3900105836,"h":24194.3974014391,"l":23914.1200576074,"c":24026.9016282808,"v":358725.1117361209,"t":1720252800}
+{"o":24026.9016282808,"h":24527.5840104473,"l":23960.2084979288,"c":24510.5517294519,"v":421278.0026690328,"t":1720256400}
+{"o":24510.5517294519,"h":24635.7732388818,"l":24425.2911141343,"c":24481.4132556021,"v":410798.6274721554,"t":1720260000}
+{"o":24481.4132556021,"h":24499.6262252142,"l":24272.9269360684,"c":24310.3349035,"v":350307.412450643,"t":1720263600}
+{"o":24310.3349035,"h":24385.8753668529,"l":24147.4263811808,"c":24313.9863001028,"v":410534.8503348998,"t":1720267200}
+{"o":24313.9863001028,"h":24591.5214794574,"l":24218.7686414975,"c":24418.5428869629,"v":485127.3238838759,"t":1720270800}
+{"o":24418.5428869629,"h":24566.579774871,"l":24225.6985498068,"c":24496.8724907542,"v":519563.1567622553,"t":1720274400}
+{"o":24496.8724907542,"h":24905.5526990955,"l":24410.5413216421,"c":24858.9896675201,"v":594053.563571525,"t":1720278000}
+{"o":24858.9896675201,"h":25154.3632310892,"l":24678.6828159784,"c":24960.5562638701,"v":579379.4004278713,"t":1720281600}
+{"o":24960.5562638701,"h":25063.9381023183,"l":24853.0848350293,"c":24954.3876375701,"v":509760.6427510891,"t":1720285200}
+{"o":24954.3876375701,"h":24996.0898700778,"l":24840.7963616379,"c":24956.0006933634,"v":442912.5621875931,"t":1720288800}
+{"o":24956.0006933634,"h":25071.6483083754,"l":24890.9093950033,"c":25021.2112026549,"v":369072.9621721618,"t":1720292400}
+{"o":25021.2112026549,"h":25186.7689078278,"l":24910.8991634215,"c":24969.2588076923,"v":406285.5631922735,"t":1720296000}
+{"o":24969.2588076923,"h":25279.308496025,"l":24957.9516375318,"c":25057.9064922019,"v":457760.1256534689,"t":1720299600}
+{"o":25057.9064922019,"h":25236.7886347059,"l":25050.5012180295,"c":25211.2313653362,"v":449575.7026876512,"t":1720303200}
+{"o":25211.2313653362,"h":25242.0259745718,"l":25011.491174467,"c":25059.1841730343,"v":359728.6974145039,"t":1720306800}
+{"o":25059.1841730343,"h":25112.057272662,"l":24720.5450719894,"c":24742.9199442262,"v":382506.2548818088,"t":1720310400}
+{"o":24742.9199442262,"h":24897.4372204039,"l":24561.9926903665,"c":24739.6463252061,"v":461224.8543372881,"t":1720314000}
+{"o":24739.6463252061,"h":25059.5606896745,"l":24732.5909924193,"c":24976.540265018,"v":347504.0991042362,"t":1720317600}
+{"o":24976.540265018,"h":24990.5417628884,"l":24680.0179665653,"c":24900.0483986599,"v":298590.8270201233,"t":1720321200}
+{"o":24900.0483986599,"h":24901.094800638,"l":24399.7983699672,"c":24427.7019513764,"v":326284.9603330623,"t":1720324800}
+{"o":24427.7019513764,"h":24599.792648708,"l":24272.682069308,"c":24545.2554753458,"v":341075.614035044,"t":1720328400}
+{"o":24545.2554753458,"h":24707.5051298382,"l":24468.1430024253,"c":24490.7373290567,"v":356715.5333780599,"t":1720332000}
+{"o":24490.7373290567,"h":24620.1064136087,"l":24171.1121369599,"c":24375.7344369668,"v":345617.2256957644,"t":1720335600}
+{"o":24375.7344369668,"h":24479.8622443848,"l":24309.4196723976,"c":24438.728008037,"v":312079.3675601568,"t":1720339200}
+{"o":24438.728008037,"h":24598.7042671287,"l":24382.4400069795,"c":24518.7009811318,"v":331883.3881618219,"t":1720342800}
+{"o":24518.7009811318,"h":24646.3597555634,"l":24392.9184922096,"c":24468.6435930332,"v":360811.9124219614,"t":1720346400}
+{"o":24468.6435930332,"h":24552.429104237,"l":24387.1417605257,"c":24514.849306202,"v":418191.6244116918,"t":1720350000}
+{"o":24514.849306202,"h":24665.1336024202,"l":24303.1269031784,"c":24472.9479783833,"v":388291.9671680512,"t":1720353600}
+{"o":24472.9479783833,"h":24479.6108374407,"l":23908.7903308845,"c":23965.7184615037,"v":515776.5437616388,"t":1720357200}
+{"o":23965.7184615037,"h":24055.5380432583,"l":23749.2139541317,"c":23999.4661644447,"v":534130.6551056954,"t":1720360800}
+{"o":23999.4661644447,"h":24188.6758445471,"l":23827.8258707215,"c":24013.7795944941,"v":475926.1817509703,"t":1720364400}
+{"o":24013.7795944941,"h":24294.9789567578,"l":23966.0056864216,"c":24223.6891545304,"v":435523.5580831851,"t":1720368000}
+{"o":24223.6891545304,"h":24330.658572024,"l":24036.7044369846,"c":24295.7335407761,"v":420614.3771912426,"t":1720371600}
+{"o":24295.7335407761,"h":24452.3174810334,"l":24150.8764802734,"c":24164.237490772,"v":385852.7642268648,"t":1720375200}
+{"o":24164.237490772,"h":24244.4332646963,"l":24022.4662252183,"c":24062.774363393,"v":387539.7323783992,"t":1720378800}
+{"o":24062.774363393,"h":24151.3229484027,"l":23908.314159376,"c":23968.929483898,"v":419226.2272878431,"t":1720382400}
+{"o":23968.929483898,"h":23985.2143429457,"l":23311.5242469741,"c":23520.4864351545,"v":585211.0202853159,"t":1720386000}
+{"o":23520.4864351545,"h":23669.6022649528,"l":23206.0111348743,"c":23301.6613933691,"v":446431.4396798261,"t":1720389600}
+{"o":23301.6613933691,"h":23418.3780818119,"l":22859.8713281496,"c":23056.2411269186,"v":676291.2808796497,"t":1720393200}
+{"o":23056.2411269186,"h":23297.5971396969,"l":22555.8255121434,"c":22617.7028544705,"v":647867.0323615358,"t":1720396800}
+{"o":22617.7028544705,"h":22745.1786776072,"l":21921.943430994,"c":22715.9257225449,"v":817420.7844663307,"t":1720400400}
+{"o":22715.9257225449,"h":23163.6684923753,"l":22522.5770564587,"c":22945.3563978889,"v":621088.0729438713,"t":1720404000}
+{"o":22945.3563978889,"h":23138.2344786451,"l":22796.9533976307,"c":22906.9630560605,"v":394218.3430524495,"t":1720407600}
+{"o":22906.9630560605,"h":23385.7672838647,"l":22762.0513998022,"c":23313.4075267327,"v":423557.4511331461,"t":1720411200}
+{"o":23313.4075267327,"h":23469.2245619302,"l":23111.5333285098,"c":23273.5646499037,"v":401463.6853669541,"t":1720414800}
+{"o":23273.5646499037,"h":23432.0659781839,"l":23135.0464920916,"c":23230.7293481779,"v":398131.1415566601,"t":1720418400}
+{"o":23230.7293481779,"h":23289.4128988442,"l":23055.6876701597,"c":23239.5804048348,"v":402007.8592896141,"t":1720422000}
+{"o":23239.5804048348,"h":24628.9112619726,"l":23188.3172376523,"c":24613.8733456261,"v":824873.7987334527,"t":1720425600}
+{"o":24613.8733456261,"h":24824.5955563323,"l":24345.4543841336,"c":24460.7433676552,"v":706988.9583203971,"t":1720429200}
+{"o":24460.7433676552,"h":24687.5293045523,"l":24153.0047412522,"c":24249.4733214623,"v":502339.3796130496,"t":1720432800}
+{"o":24249.4733214623,"h":24835.3655675769,"l":24234.8241379265,"c":24625.107144084,"v":498641.2902834364,"t":1720436400}
+{"o":24625.107144084,"h":24867.8282596482,"l":24412.4206138962,"c":24611.8844705822,"v":480572.5239941087,"t":1720440000}
+{"o":24611.8844705822,"h":24773.5068228177,"l":24467.1210156779,"c":24642.9486620745,"v":622486.2741010414,"t":1720443600}
+{"o":24642.9486620745,"h":24792.3013545674,"l":23423.9406985016,"c":24226.2941732339,"v":991997.8577784733,"t":1720447200}
+{"o":24226.2941732339,"h":24560.7803001117,"l":23942.2115592865,"c":24058.5902767667,"v":738949.3877322805,"t":1720450800}
+{"o":24058.5902767667,"h":24277.9327284482,"l":23610.8200825036,"c":23922.3695681644,"v":747343.5709710331,"t":1720454400}
+{"o":23922.3695681644,"h":24138.5039699239,"l":23782.5928689456,"c":23998.410598935,"v":709521.8340492779,"t":1720458000}
+{"o":23998.410598935,"h":24201.4025768319,"l":23892.3120120371,"c":24148.1391287081,"v":533880.9908435933,"t":1720461600}
+{"o":24148.1391287081,"h":24266.932320722,"l":24034.089134106,"c":24233.2812212837,"v":436221.4556645715,"t":1720465200}
+{"o":24233.2812212837,"h":24592.4436641421,"l":24068.1932750169,"c":24287.5384442975,"v":532153.4309421378,"t":1720468800}
+{"o":24287.5384442975,"h":24716.6002887529,"l":24250.8867906765,"c":24542.4059403403,"v":596850.5561715915,"t":1720472400}
+{"o":24542.4059403403,"h":24713.4013267322,"l":24460.3577876358,"c":24579.9617429639,"v":449747.0395298139,"t":1720476000}
+{"o":24579.9617429639,"h":24617.1840574414,"l":24259.0819442651,"c":24508.4209443912,"v":547241.5604348236,"t":1720479600}
+{"o":24508.4209443912,"h":24508.4209443912,"l":24099.8469632477,"c":24209.7467215581,"v":785473.7281446257,"t":1720483200}
+{"o":24209.7467215581,"h":24728.6612239037,"l":23996.7015541298,"c":24039.9257700626,"v":612206.0245988207,"t":1720486800}
+{"o":24039.9257700626,"h":24515.7157215386,"l":23910.3561831315,"c":24491.7281361391,"v":445698.1555007183,"t":1720490400}
+{"o":24491.7281361391,"h":24650.8630182996,"l":24271.5500614537,"c":24604.0867723652,"v":497467.4654108101,"t":1720494000}
+{"o":24604.0867723652,"h":24819.4437145251,"l":24544.4456358699,"c":24667.7723015553,"v":460415.3720568548,"t":1720497600}
+{"o":24667.7723015553,"h":24809.6885802003,"l":24612.708716272,"c":24796.6536814768,"v":454709.0468169341,"t":1720501200}
+{"o":24796.6536814768,"h":25119.897117824,"l":24680.5918652774,"c":25003.1672956083,"v":492704.8244554839,"t":1720504800}
+{"o":25003.1672956083,"h":25114.4115960502,"l":24850.0248282763,"c":24894.5593928516,"v":425737.6000128931,"t":1720508400}
+{"o":24894.5593928516,"h":25259.4740929876,"l":24784.7702892065,"c":24971.0638226959,"v":444273.6198395443,"t":1720512000}
+{"o":24971.0638226959,"h":25096.0150615037,"l":24824.2713047691,"c":24840.2819577601,"v":367393.1998626846,"t":1720515600}
+{"o":24840.2819577601,"h":24904.5314573345,"l":24673.2745838038,"c":24777.2053678669,"v":370325.7441854259,"t":1720519200}
+{"o":24777.2053678669,"h":24897.2262552728,"l":24580.3739934659,"c":24870.8358351154,"v":404425.3610221427,"t":1720522800}
+{"o":24870.8358351154,"h":24932.4582658197,"l":24677.4182344328,"c":24706.3280269469,"v":334338.2342936791,"t":1720526400}
+{"o":24706.3280269469,"h":24793.8004068118,"l":24475.6211048307,"c":24640.5595856829,"v":557995.481824737,"t":1720530000}
+{"o":24640.5595856829,"h":25041.4948689098,"l":24373.9815234094,"c":24381.0348928703,"v":679936.7378977146,"t":1720533600}
+{"o":24381.0348928703,"h":24642.1842781191,"l":24296.1607173915,"c":24624.112221238,"v":533254.1306221337,"t":1720537200}
+{"o":24624.112221238,"h":24990.1197052133,"l":24547.7283250497,"c":24990.1197052133,"v":530757.983969096,"t":1720540800}
+{"o":24990.1197052133,"h":25062.1840690633,"l":24699.8250665729,"c":24779.9261733092,"v":481164.1867945208,"t":1720544400}
+{"o":24779.9261733092,"h":25106.3595299288,"l":24706.2217868498,"c":24986.3705863748,"v":567974.3287946231,"t":1720548000}
+{"o":24986.3705863748,"h":25000.1951437708,"l":24820.1389821498,"c":24895.8854513367,"v":542218.5674688392,"t":1720551600}
+{"o":24895.8854513367,"h":25148.2449204597,"l":24871.1691241744,"c":24989.6373791163,"v":476530.965465136,"t":1720555200}
+{"o":24989.6373791163,"h":25116.8178558656,"l":24856.120528986,"c":24882.7939098784,"v":381465.2329936979,"t":1720558800}
+{"o":24882.7939098784,"h":24961.0432813312,"l":24689.8429820206,"c":24762.7651235591,"v":470411.85995593,"t":1720562400}
+{"o":24762.7651235591,"h":24877.9318209197,"l":24703.1371967046,"c":24771.9731463629,"v":472602.0507699773,"t":1720566000}
+{"o":24771.9731463629,"h":24782.5132789433,"l":24352.9107077156,"c":24374.5184463435,"v":462356.8191102295,"t":1720569600}
+{"o":24374.5184463435,"h":24652.0268927252,"l":24281.4794300466,"c":24565.5474325884,"v":419685.6430075396,"t":1720573200}
+{"o":24565.5474325884,"h":24728.6257516328,"l":24434.0025187597,"c":24702.3087370121,"v":373723.4798625031,"t":1720576800}
+{"o":24702.3087370121,"h":24850.0044615548,"l":24609.3286459015,"c":24831.5645948571,"v":341962.2014566052,"t":1720580400}
+{"o":24831.5645948571,"h":25517.1673122127,"l":24830.9178076038,"c":25448.5416347739,"v":544832.5979582431,"t":1720584000}
+{"o":25448.5416347739,"h":25602.0967324683,"l":25195.5225360641,"c":25242.592799562,"v":442582.0085950073,"t":1720587600}
+{"o":25242.592799562,"h":25409.964887214,"l":25143.7416212536,"c":25392.8022776546,"v":372923.6984087117,"t":1720591200}
+{"o":25392.8022776546,"h":25411.2974052241,"l":25092.945008421,"c":25257.0207848151,"v":355798.8118433886,"t":1720594800}
+{"o":25257.0207848151,"h":25319.3494164604,"l":25112.1462003552,"c":25225.8485990942,"v":365962.2799747619,"t":1720598400}
+{"o":25225.8485990942,"h":25227.4790372785,"l":24944.8027557123,"c":25062.4035308052,"v":381445.2210711609,"t":1720602000}
+{"o":25062.4035308052,"h":25223.394009619,"l":25000.3072080133,"c":25215.6712048668,"v":375954.5003533348,"t":1720605600}
+{"o":25215.6712048668,"h":25227.4283431738,"l":24934.0339015284,"c":25018.7241970751,"v":392707.6922739238,"t":1720609200}
+{"o":25018.7241970751,"h":25091.2066680358,"l":24642.8232012694,"c":24879.4899499165,"v":567411.42219001,"t":1720612800}
+{"o":24879.4899499165,"h":25042.8247304473,"l":24723.5641149236,"c":24852.2733650377,"v":612797.066012159,"t":1720616400}
+{"o":24852.2733650377,"h":24960.8070610923,"l":24551.5164276599,"c":24666.8134898251,"v":509692.2127064443,"t":1720620000}
+{"o":24666.8134898251,"h":24833.5961940213,"l":24525.2766474213,"c":24727.8445497211,"v":990190.0194930144,"t":1720623600}
+{"o":24727.8445497211,"h":24984.1070289833,"l":24682.2529050298,"c":24737.8328477157,"v":440997.2011981402,"t":1720627200}
+{"o":24737.8328477157,"h":24748.2407618129,"l":24584.9143238851,"c":24714.8204743824,"v":435190.6511650305,"t":1720630800}
+{"o":24714.8204743824,"h":24803.1526435805,"l":24626.8891122234,"c":24681.6778741444,"v":473433.9773272444,"t":1720634400}
+{"o":24681.6778741444,"h":24775.1313159461,"l":24588.6655142382,"c":24716.3223908242,"v":485196.3964347927,"t":1720638000}
+{"o":24716.3223908242,"h":24799.7188966743,"l":24619.8262685948,"c":24680.1760167031,"v":397301.6905068492,"t":1720641600}
+{"o":24680.1760167031,"h":24753.190163248,"l":24569.5452331392,"c":24739.8971731036,"v":362693.7914521456,"t":1720645200}
+{"o":24739.8971731036,"h":24877.2510191001,"l":24724.0408762032,"c":24805.2986850533,"v":332447.2934655145,"t":1720648800}
+{"o":24805.2986850533,"h":24957.5753826358,"l":24750.0093730033,"c":24881.9807827751,"v":352858.4293778132,"t":1720652400}
+{"o":24881.9807827751,"h":24881.9807827751,"l":24593.3330880627,"c":24824.1156709502,"v":391169.531095761,"t":1720656000}
+{"o":24824.1156709502,"h":25065.9646064947,"l":24651.4585079281,"c":25017.2050208014,"v":422195.178548176,"t":1720659600}
+{"o":25017.2050208014,"h":25089.8224614312,"l":24828.3069304091,"c":24828.3069304091,"v":407606.4791829268,"t":1720663200}
+{"o":24828.3069304091,"h":24865.5890228374,"l":24385.0411230251,"c":24574.3211138718,"v":393164.1191655749,"t":1720666800}
+{"o":24574.3211138718,"h":24692.0303842434,"l":24532.8444164805,"c":24628.0722561311,"v":318101.339574535,"t":1720670400}
+{"o":24628.0722561311,"h":24761.2973083095,"l":24565.9794376148,"c":24730.7340646674,"v":325019.9180183523,"t":1720674000}
+{"o":24730.7340646674,"h":24838.1003577326,"l":24675.2353196813,"c":24779.6190752303,"v":325150.3566616194,"t":1720677600}
+{"o":24779.6190752303,"h":24971.3668892008,"l":24721.724526531,"c":24890.2267004565,"v":351514.791539403,"t":1720681200}
+{"o":24890.2267004565,"h":25044.7386335936,"l":24890.2267004565,"c":24958.1284619271,"v":387202.8200313373,"t":1720684800}
+{"o":24958.1284619271,"h":25044.2258957276,"l":24934.2718418724,"c":24996.7020663856,"v":344030.1387993866,"t":1720688400}
+{"o":24996.7020663856,"h":25071.7088821221,"l":24900.6236066332,"c":25056.470311319,"v":409439.959266478,"t":1720692000}
+{"o":25056.470311319,"h":25226.6864827297,"l":25050.2931451777,"c":25166.7264509872,"v":350337.1897598565,"t":1720695600}
+{"o":25166.7264509872,"h":25558.566395229,"l":25067.3959983174,"c":25183.6013291004,"v":635060.9534071966,"t":1720699200}
+{"o":25183.6013291004,"h":25201.2294868548,"l":24857.5295893323,"c":24943.2247570459,"v":619479.49509898,"t":1720702800}
+{"o":24943.2247570459,"h":24989.9733468879,"l":24532.964169509,"c":24670.8880054716,"v":597295.5506251164,"t":1720706400}
+{"o":24670.8880054716,"h":24740.2996543451,"l":24067.5209856733,"c":24251.9016842779,"v":553304.5346460353,"t":1720710000}
+{"o":24251.9016842779,"h":24357.7200973197,"l":24065.3917697012,"c":24232.4017686561,"v":529238.5089145227,"t":1720713600}
+{"o":24232.4017686561,"h":24351.8100237966,"l":24048.1679806636,"c":24211.834656394,"v":536011.4700606554,"t":1720717200}
+{"o":24211.834656394,"h":24330.8950538535,"l":24157.8666768629,"c":24294.728863581,"v":396003.4037139569,"t":1720720800}
+{"o":24294.728863581,"h":24319.1158119597,"l":23881.2677429758,"c":23929.6670874676,"v":477045.2312580227,"t":1720724400}
+{"o":23929.6670874676,"h":24119.1614024798,"l":23768.6299360172,"c":24001.7677309625,"v":536673.9437157301,"t":1720728000}
+{"o":24001.7677309625,"h":24091.1021075738,"l":23807.0369675737,"c":23944.1555516908,"v":434790.9870106383,"t":1720731600}
+{"o":23944.1555516908,"h":24027.902921059,"l":23817.8183499628,"c":23963.5563195447,"v":395488.7135507265,"t":1720735200}
+{"o":23963.5563195447,"h":24003.0079145213,"l":23768.5017984972,"c":23779.9445074928,"v":394716.3377949732,"t":1720738800}
+{"o":23779.9445074928,"h":24023.4540310379,"l":23732.7752148803,"c":23798.859670635,"v":417248.1711638613,"t":1720742400}
+{"o":23798.859670635,"h":23901.5513111628,"l":23419.73186901,"c":23877.9666399738,"v":522926.1087710114,"t":1720746000}
+{"o":23877.9666399738,"h":24209.5588372053,"l":23793.4445132264,"c":24186.6619197504,"v":351480.8502693304,"t":1720749600}
+{"o":24186.6619197504,"h":24186.6619197504,"l":23847.3001444999,"c":23920.4873161235,"v":403705.7232341668,"t":1720753200}
+{"o":23920.4873161235,"h":23978.2758307196,"l":23733.3663536189,"c":23848.6392087951,"v":374401.0234814097,"t":1720756800}
+{"o":23848.6392087951,"h":23866.3689399944,"l":23668.5612907011,"c":23757.5941148021,"v":321856.5040246532,"t":1720760400}
+{"o":23757.5941148021,"h":24042.9837875043,"l":23728.5201863797,"c":23880.6820683116,"v":316270.2583974063,"t":1720764000}
+{"o":23880.6820683116,"h":23956.4749694345,"l":23579.4565807145,"c":23735.7657929227,"v":315978.1845642803,"t":1720767600}
+{"o":23735.7657929227,"h":23804.719463865,"l":23651.4546167995,"c":23796.0461557939,"v":327596.2905157259,"t":1720771200}
+{"o":23796.0461557939,"h":23815.964330055,"l":23530.5350462166,"c":23595.5388083448,"v":322207.3411233291,"t":1720774800}
+{"o":23595.5388083448,"h":23758.6009546974,"l":23482.4691672376,"c":23749.0812982293,"v":331511.694057518,"t":1720778400}
+{"o":23749.0812982293,"h":23804.7746587002,"l":23685.5086185811,"c":23769.7825297195,"v":292965.0005815951,"t":1720782000}
+{"o":23769.7825297195,"h":24079.8345275659,"l":23738.8174861172,"c":23968.3762505685,"v":442141.3095462506,"t":1720785600}
+{"o":23968.3762505685,"h":24404.7101379358,"l":23942.4446864221,"c":24313.4209554602,"v":481197.4168581703,"t":1720789200}
+{"o":24313.4209554602,"h":24385.8276259183,"l":24131.2742057785,"c":24161.5860191053,"v":470151.2840310354,"t":1720792800}
+{"o":24161.5860191053,"h":24425.7934237633,"l":24149.7805730304,"c":24323.7547821416,"v":465314.62933915,"t":1720796400}
+{"o":24323.7547821416,"h":24433.9606847687,"l":24149.4701792175,"c":24257.9264833345,"v":373717.2056858873,"t":1720800000}
+{"o":24257.9264833345,"h":24386.3715943801,"l":24168.1801727308,"c":24350.4804312106,"v":405635.6352824556,"t":1720803600}
+{"o":24350.4804312106,"h":24635.0167068513,"l":24286.285777436,"c":24520.4942849897,"v":557041.3578026282,"t":1720807200}
+{"o":24520.4942849897,"h":24559.6688802306,"l":24257.7172215085,"c":24276.6903111835,"v":501125.1766192276,"t":1720810800}
+{"o":24276.6903111835,"h":24297.4833354341,"l":23952.4961533926,"c":24195.8201390055,"v":417951.0372513678,"t":1720814400}
+{"o":24195.8201390055,"h":24237.4248169534,"l":24102.3283398871,"c":24222.7701901708,"v":367082.1758355548,"t":1720818000}
+{"o":24222.7701901708,"h":24324.7860796365,"l":24181.6247828616,"c":24324.7860796365,"v":289633.8642782128,"t":1720821600}
+{"o":24324.7860796365,"h":24451.8221387506,"l":24274.4666502558,"c":24435.2890520049,"v":298949.1145233408,"t":1720825200}
+{"o":24435.2890520049,"h":24448.4244031213,"l":24297.4858962743,"c":24368.4210950056,"v":332414.4468712399,"t":1720828800}
+{"o":24368.4210950056,"h":24515.4696038911,"l":24335.7494051524,"c":24372.0525421883,"v":300329.2566137347,"t":1720832400}
+{"o":24372.0525421883,"h":24390.0184165007,"l":24239.5295197047,"c":24371.1345617067,"v":242527.0318058105,"t":1720836000}
+{"o":24371.1345617067,"h":24417.6164029865,"l":24316.1225507805,"c":24325.8315978982,"v":265637.8598647113,"t":1720839600}
+{"o":24325.8315978982,"h":24346.5162014719,"l":24198.5304650342,"c":24218.8880176242,"v":283818.9223297379,"t":1720843200}
+{"o":24218.8880176242,"h":24398.7183554004,"l":24180.5266792901,"c":24398.7183554004,"v":294706.668061144,"t":1720846800}
+{"o":24398.7183554004,"h":24450.2191870125,"l":24315.9430640077,"c":24352.3645390165,"v":295041.9977639352,"t":1720850400}
+{"o":24352.3645390165,"h":24433.3277564886,"l":24299.3455863425,"c":24420.5880223705,"v":273923.7153595199,"t":1720854000}
+{"o":24420.5880223705,"h":24468.8344839343,"l":24274.4076775625,"c":24288.2678303319,"v":286257.8373889375,"t":1720857600}
+{"o":24288.2678303319,"h":24648.56162135,"l":24263.4611708275,"c":24640.0488030062,"v":380345.4376556767,"t":1720861200}
+{"o":24640.0488030062,"h":24692.4243690381,"l":24401.5125941698,"c":24499.6646187207,"v":385374.2685988417,"t":1720864800}
+{"o":24499.6646187207,"h":24566.447166807,"l":24424.517132174,"c":24554.3834234263,"v":269786.4598555486,"t":1720868400}
+{"o":24554.3834234263,"h":24630.6270449402,"l":24483.2250413738,"c":24574.1695014135,"v":299162.3885087532,"t":1720872000}
+{"o":24574.1695014135,"h":24616.8728845539,"l":24475.9132412154,"c":24555.9233122329,"v":464531.6303176424,"t":1720875600}
+{"o":24555.9233122329,"h":24557.3319608752,"l":24403.5914878676,"c":24527.0201170016,"v":325851.882195506,"t":1720879200}
+{"o":24527.0201170016,"h":24624.9726421646,"l":24451.7654052801,"c":24605.5003475338,"v":323846.5193242672,"t":1720882800}
+{"o":24605.5003475338,"h":24680.262030647,"l":24411.9511031142,"c":24471.9501774067,"v":432032.8840018091,"t":1720886400}
+{"o":24471.9501774067,"h":24511.0289817544,"l":24416.5103597248,"c":24477.8486129371,"v":446292.7465814211,"t":1720890000}
+{"o":24477.8486129371,"h":24518.5866399185,"l":24395.7020575912,"c":24427.7103100723,"v":308103.0410603503,"t":1720893600}
+{"o":24427.7103100723,"h":24530.4172799046,"l":24422.2653040519,"c":24504.6867430664,"v":362875.2773827398,"t":1720897200}
+{"o":24504.6867430664,"h":24569.396116469,"l":24479.5069921098,"c":24499.3153634277,"v":404515.7710825208,"t":1720900800}
+{"o":24499.3153634277,"h":24575.9142287864,"l":24433.0447794041,"c":24575.7684409145,"v":362562.204919482,"t":1720904400}
+{"o":24575.7684409145,"h":24922.5676965949,"l":24381.563230391,"c":24909.5336524623,"v":572550.981166507,"t":1720908000}
+{"o":24909.5336524623,"h":25184.5670177204,"l":24800.6955478964,"c":24873.7382313578,"v":715800.3092422398,"t":1720911600}
+{"o":24873.7382313578,"h":25442.1351294789,"l":24864.1651078257,"c":25401.9232361247,"v":522328.0621005843,"t":1720915200}
+{"o":25401.9232361247,"h":25448.0960345986,"l":25180.4926955107,"c":25403.567872258,"v":527905.2273014511,"t":1720918800}
+{"o":25403.567872258,"h":25451.8303013542,"l":25093.0620797023,"c":25181.2251569411,"v":430858.160191827,"t":1720922400}
+{"o":25181.2251569411,"h":25343.0231157362,"l":25171.0552871622,"c":25233.6860086312,"v":339775.6728077119,"t":1720926000}
+{"o":25233.6860086312,"h":25598.4428699541,"l":25215.2302816247,"c":25414.0005471411,"v":411323.2664318603,"t":1720929600}
+{"o":25414.0005471411,"h":25584.8780370583,"l":25277.0095765345,"c":25516.0867847167,"v":495864.0831183546,"t":1720933200}
+{"o":25516.0867847167,"h":25580.1928693311,"l":25306.9075004935,"c":25328.0547483992,"v":370328.4841020869,"t":1720936800}
+{"o":25328.0547483992,"h":25449.9934948776,"l":25294.8065268469,"c":25375.4388818238,"v":329082.6713437625,"t":1720940400}
+{"o":25375.4388818238,"h":25520.4397691505,"l":25375.4388818238,"c":25484.3548581418,"v":360828.8563256355,"t":1720944000}
+{"o":25484.3548581418,"h":25753.5729604042,"l":25424.5420442677,"c":25692.4195608744,"v":461242.1344625698,"t":1720947600}
+{"o":25692.4195608744,"h":25724.9667405897,"l":25419.1329767406,"c":25433.8078275778,"v":384872.8424852718,"t":1720951200}
+{"o":25433.8078275778,"h":25529.9515018233,"l":25373.7296373762,"c":25396.0861543378,"v":428458.6770938764,"t":1720954800}
+{"o":25396.0861543378,"h":25418.4887847149,"l":25188.9800324615,"c":25231.131204757,"v":379244.3762534572,"t":1720958400}
+{"o":25231.131204757,"h":25380.4057548616,"l":25223.7006313708,"c":25314.8376208835,"v":459894.0211440224,"t":1720962000}
+{"o":25314.8376208835,"h":25435.2436679748,"l":25145.9936920053,"c":25409.6003071255,"v":465815.6961830557,"t":1720965600}
+{"o":25409.6003071255,"h":25601.1418426934,"l":25351.6957151283,"c":25570.1607184983,"v":549241.5869580362,"t":1720969200}
+{"o":25570.1607184983,"h":25580.452149359,"l":25429.908194895,"c":25498.0422580726,"v":438280.4650724581,"t":1720972800}
+{"o":25498.0422580726,"h":25522.8359922789,"l":25361.3878573105,"c":25435.4993871238,"v":432556.0489303783,"t":1720976400}
+{"o":25435.4993871238,"h":25454.8884947711,"l":25378.8399942149,"c":25429.7827727176,"v":418842.5055538478,"t":1720980000}
+{"o":25429.7827727176,"h":25467.7178454696,"l":25352.7988476676,"c":25460.1519182342,"v":324775.1506985594,"t":1720983600}
+{"o":25460.1519182342,"h":25647.5484488029,"l":25430.9564246574,"c":25524.2903704796,"v":336363.6731644846,"t":1720987200}
+{"o":25524.2903704796,"h":25984.8987352494,"l":25497.8911898211,"c":25967.2391977352,"v":441389.8778969836,"t":1720990800}
+{"o":25967.2391977352,"h":25995.2958577438,"l":25700.5814772351,"c":25805.1689183363,"v":462640.5336586063,"t":1720994400}
+{"o":25805.1689183363,"h":26041.7434934743,"l":25774.8671018935,"c":25882.8220374059,"v":392919.3988252489,"t":1720998000}
+{"o":25882.8220374059,"h":26434.0770385835,"l":25770.5017828758,"c":26349.6001154611,"v":465310.1628106236,"t":1721001600}
+{"o":26349.6001154611,"h":26544.8434368797,"l":26258.6394273922,"c":26439.9160827993,"v":434481.4851178108,"t":1721005200}
+{"o":26439.9160827993,"h":26658.051638885,"l":26381.9614246277,"c":26628.2338884992,"v":408511.5220850468,"t":1721008800}
+{"o":26628.2338884992,"h":26654.9395469917,"l":26436.8216093227,"c":26549.4312129223,"v":370775.0310991541,"t":1721012400}
+{"o":26549.4312129223,"h":26652.4912226263,"l":26413.6971878622,"c":26633.6682345648,"v":376714.109688707,"t":1721016000}
+{"o":26633.6682345648,"h":26681.5598629921,"l":26552.5819221762,"c":26640.9263006142,"v":376021.7480286981,"t":1721019600}
+{"o":26640.9263006142,"h":26959.4097237744,"l":26594.8919303758,"c":26836.3771558962,"v":411817.8562263376,"t":1721023200}
+{"o":26836.3771558962,"h":27015.2067265186,"l":26823.1765338672,"c":26866.8154381333,"v":453053.6004221408,"t":1721026800}
+{"o":26866.8154381333,"h":27009.1644235618,"l":26744.041591059,"c":26783.3579772382,"v":444879.5811994719,"t":1721030400}
+{"o":26783.3579772382,"h":26804.9413093183,"l":26639.9485815004,"c":26685.3012496991,"v":428029.5914127058,"t":1721034000}
+{"o":26685.3012496991,"h":26744.4305743479,"l":26518.9069165675,"c":26533.8278097061,"v":367758.8712913395,"t":1721037600}
+{"o":26533.8278097061,"h":26652.3302313577,"l":26473.0397955975,"c":26579.802053746,"v":362046.676669135,"t":1721041200}
+{"o":27126.8975975148,"h":27488.1162378936,"l":27049.7162690272,"c":27126.8975975148,"v":312494.312934056,"t":1713844800}
+{"o":27126.8975975148,"h":27387.9029208579,"l":27083.6189087867,"c":27285.0101580538,"v":303817.8751868127,"t":1713848400}
+{"o":27285.0101580538,"h":27365.2107147223,"l":26973.1966919293,"c":27063.0634559446,"v":296381.3269971265,"t":1713852000}
+{"o":27063.0634559446,"h":27134.8576667383,"l":26811.3830983159,"c":26926.6999184377,"v":303877.0058149913,"t":1713855600}
+{"o":26926.6999184377,"h":27111.4381936309,"l":26826.3409571702,"c":27044.9418215215,"v":322383.9291908531,"t":1713859200}
+{"o":27044.9418215215,"h":27105.0150640052,"l":26882.6685400629,"c":26958.5222370842,"v":280708.8859274877,"t":1713862800}
+{"o":26958.5222370842,"h":27261.1978965594,"l":26883.4107102173,"c":27176.6511630686,"v":258907.2087385372,"t":1713866400}
+{"o":27176.6511630686,"h":27215.418076249,"l":26889.0275274515,"c":27011.911706674,"v":323953.2565861609,"t":1713870000}
+{"o":27011.911706674,"h":27154.4862684021,"l":26923.6365274559,"c":27111.1064891462,"v":396729.3899757725,"t":1713873600}
+{"o":27111.1064891462,"h":27418.2030574619,"l":26949.657468219,"c":27370.3167620809,"v":476516.7865815518,"t":1713877200}
+{"o":27370.3167620809,"h":27776.0676055029,"l":27263.1121602955,"c":27750.0224736161,"v":585741.3756162369,"t":1713880800}
+{"o":27750.0224736161,"h":27997.2800952214,"l":27579.85864038,"c":27661.8985356322,"v":617954.0017064428,"t":1713884400}
+{"o":27661.8985356322,"h":27928.1730889113,"l":27571.3889116226,"c":27707.1592862397,"v":506651.2275872825,"t":1713888000}
+{"o":27707.1592862397,"h":28143.4732834767,"l":27600.5873221145,"c":27901.382508138,"v":480988.5096347627,"t":1713891600}
+{"o":27901.382508138,"h":27998.5350191712,"l":27672.1990133083,"c":27879.190700514,"v":491372.108402933,"t":1713895200}
+{"o":27879.190700514,"h":27908.6394556541,"l":27541.5966628864,"c":27597.2167943503,"v":416885.9413217828,"t":1713898800}
+{"o":27597.2167943503,"h":27649.2125319784,"l":27266.9460842429,"c":27417.8483417496,"v":460593.1176486678,"t":1713902400}
+{"o":27417.8483417496,"h":27564.546172785,"l":27267.8898868527,"c":27380.0094074823,"v":438468.0286518475,"t":1713906000}
+{"o":27380.0094074823,"h":27482.1293093903,"l":27176.3019243363,"c":27216.9565274352,"v":398545.2136766309,"t":1713909600}
+{"o":27216.9565274352,"h":27241.2435583787,"l":27075.7501358709,"c":27116.1320854124,"v":406244.8048252595,"t":1713913200}
+{"o":27116.1320854124,"h":27661.500562086,"l":27057.7142497704,"c":27441.5812207751,"v":526095.0701839073,"t":1713916800}
+{"o":27441.5812207751,"h":27855.6380741131,"l":27439.9610410729,"c":27672.6049347217,"v":490782.1074015835,"t":1713920400}
+{"o":27672.6049347217,"h":27729.1547938591,"l":27210.142239638,"c":27314.1881836925,"v":457677.3506804805,"t":1713924000}
+{"o":27314.1881836925,"h":27572.9664719187,"l":27287.6248562035,"c":27448.267823394,"v":336570.1220860186,"t":1713927600}
+{"o":27448.267823394,"h":27920.9376143437,"l":27329.5395278432,"c":27877.9005908991,"v":460904.5101160894,"t":1713931200}
+{"o":27877.9005908991,"h":28005.7290252845,"l":27633.2440313224,"c":27695.9447461691,"v":421063.5804620817,"t":1713934800}
+{"o":27695.9447461691,"h":27844.1336086474,"l":27514.3860444175,"c":27718.3103326168,"v":420826.1191206517,"t":1713938400}
+{"o":27718.3103326168,"h":27844.4943905747,"l":27615.6984433534,"c":27667.346367207,"v":319011.4462304103,"t":1713942000}
+{"o":27667.346367207,"h":27757.4737836321,"l":27469.1412712184,"c":27554.901642926,"v":333355.503423795,"t":1713945600}
+{"o":27554.901642926,"h":27597.9157752945,"l":27408.8258635893,"c":27555.7936028114,"v":316451.4349914287,"t":1713949200}
+{"o":27555.7936028114,"h":27707.019295504,"l":27463.7641613696,"c":27629.132941377,"v":318655.7516947863,"t":1713952800}
+{"o":27629.132941377,"h":27951.1084202445,"l":27536.199511774,"c":27908.890663496,"v":364146.7355393234,"t":1713956400}
+{"o":27908.890663496,"h":27994.32560293,"l":27754.3801050542,"c":27784.9146903262,"v":430625.1810833051,"t":1713960000}
+{"o":27784.9146903262,"h":27809.3802925365,"l":27291.3411127005,"c":27470.6350375954,"v":563572.8668081305,"t":1713963600}
+{"o":27470.6350375954,"h":27599.2349186766,"l":26720.1067518815,"c":27179.8692025188,"v":1004725.7168313626,"t":1713967200}
+{"o":27179.8692025188,"h":27225.5997072929,"l":26318.1664204405,"c":26518.6943499946,"v":1136277.3825815651,"t":1713970800}
+{"o":26518.6943499946,"h":26753.5158588436,"l":26353.9387344536,"c":26572.8775978748,"v":769359.9068212159,"t":1713974400}
+{"o":26572.8775978748,"h":26970.6281549124,"l":26476.0097527168,"c":26676.6434870888,"v":475847.4839599354,"t":1713978000}
+{"o":26676.6434870888,"h":26715.9654203718,"l":25917.4917015184,"c":26020.0766121677,"v":505428.1113198026,"t":1713981600}
+{"o":26020.0766121677,"h":26490.7956509182,"l":25824.378180243,"c":26239.2143618681,"v":633056.3788631925,"t":1713985200}
+{"o":26239.2143618681,"h":26354.6536073334,"l":25966.3478061768,"c":26078.4857164275,"v":506150.505276756,"t":1713988800}
+{"o":26078.4857164275,"h":26302.5753928336,"l":25946.8713796926,"c":26252.0835542439,"v":387584.2394433666,"t":1713992400}
+{"o":26252.0835542439,"h":26269.7139350293,"l":25658.8294449936,"c":25732.0205947528,"v":420466.6403721416,"t":1713996000}
+{"o":25732.0205947528,"h":25951.5712258614,"l":25373.1404378094,"c":25896.6523892123,"v":462187.7717592983,"t":1713999600}
+{"o":25896.6523892123,"h":26205.3051243678,"l":25815.0603157111,"c":26027.0359936809,"v":378589.2958672276,"t":1714003200}
+{"o":26027.0359936809,"h":26150.6943277206,"l":25532.9909989634,"c":25571.3336065703,"v":379071.507693904,"t":1714006800}
+{"o":25571.3336065703,"h":25790.6933831104,"l":25355.7707084897,"c":25664.6277977256,"v":453017.1136738055,"t":1714010400}
+{"o":25664.6277977256,"h":25784.6357578172,"l":25475.5957377919,"c":25554.241214043,"v":362264.702956559,"t":1714014000}
+{"o":25554.241214043,"h":25875.1763924279,"l":25354.9488021038,"c":25806.3653345836,"v":404874.5926807419,"t":1714017600}
+{"o":25806.3653345836,"h":25998.8202457083,"l":25598.3727966928,"c":25891.6083754751,"v":279489.8600690853,"t":1714021200}
+{"o":25891.6083754751,"h":26134.8477028704,"l":25754.1220324257,"c":25815.6182615022,"v":413892.7040117689,"t":1714024800}
+{"o":25815.6182615022,"h":25909.350007967,"l":25503.5729539035,"c":25613.2544185821,"v":325000.8465470226,"t":1714028400}
+{"o":25613.2544185821,"h":25895.9594594324,"l":25289.7297849996,"c":25642.7009868746,"v":425060.7182032147,"t":1714032000}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":665.73848068,"t":1714035600}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":2447.95304219,"t":1714039200}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":171.859,"t":1714042800}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":74.52993797,"t":1714046400}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":262.22210971,"t":1714050000}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":1669.74291287,"t":1714053600}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":3508.34360905,"t":1714057200}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":6777.88136956,"t":1714060800}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":2181.2279191,"t":1714064400}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":1655.85208545,"t":1714068000}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":1659.65234731,"t":1714071600}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":217.15416673,"t":1714075200}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":233.06978683,"t":1714078800}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":447.04928276,"t":1714082400}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":716.83600989,"t":1714086000}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":1205.29920082,"t":1714089600}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25642.7009868746,"c":25642.7009868746,"v":1174.78379187,"t":1714093200}
+{"o":25642.7009868746,"h":25642.7009868746,"l":25142.4832120057,"c":25268.9649979664,"v":452255.5834153345,"t":1714096800}
+{"o":25268.9649979664,"h":25268.9649979664,"l":25268.9649979664,"c":25268.9649979664,"v":418.095,"t":1714100400}
+{"o":25268.9649979664,"h":25268.9649979664,"l":25268.9649979664,"c":25268.9649979664,"v":1690.75937688,"t":1714104000}
+{"o":25268.9649979664,"h":25268.9649979664,"l":25268.9649979664,"c":25268.9649979664,"v":1086.39466154,"t":1714107600}
+{"o":25268.9649979664,"h":25268.9649979664,"l":25268.9649979664,"c":25268.9649979664,"v":678.34592356,"t":1714111200}
+{"o":25268.9649979664,"h":25268.9649979664,"l":25268.9649979664,"c":25268.9649979664,"v":13.793,"t":1714114800}
+{"o":25268.9649979664,"h":25268.9649979664,"l":25268.9649979664,"c":25268.9649979664,"v":77.15086808,"t":1714118400}
+{"o":25268.9649979664,"h":25268.9649979664,"l":25268.9649979664,"c":25268.9649979664,"v":185.25484706,"t":1714122000}
+{"o":25268.9649979664,"h":25268.9649979664,"l":25268.9649979664,"c":25268.9649979664,"v":470.8311996,"t":1714125600}
+{"o":25268.9649979664,"h":25268.9649979664,"l":24927.0582296854,"c":25074.4972644242,"v":340611.0052128735,"t":1714129200}
+{"o":25074.4972644242,"h":25278.3990073853,"l":24920.5081876337,"c":25049.0341097893,"v":438262.8032520072,"t":1714132800}
+{"o":25049.0341097893,"h":25337.1213769085,"l":24722.3447696922,"c":25286.6175842853,"v":576375.4525478893,"t":1714136400}
+{"o":25286.6175842853,"h":25638.650365306,"l":25023.550943676,"c":25122.6891262194,"v":569649.1008184903,"t":1714140000}
+{"o":25122.6891262194,"h":25216.1950867916,"l":24868.6090326584,"c":24985.5502269281,"v":594310.6037655679,"t":1714143600}
+{"o":24985.5502269281,"h":25099.588392756,"l":24822.6684889083,"c":24894.7473597207,"v":434653.4695280562,"t":1714147200}
+{"o":24894.7473597207,"h":25166.2516155686,"l":24879.3618741387,"c":25115.0252525179,"v":435413.1123550754,"t":1714150800}
+{"o":25115.0252525179,"h":25245.5077607754,"l":25058.670686054,"c":25241.2027991012,"v":421301.774528067,"t":1714154400}
+{"o":25241.2027991012,"h":25264.4316532893,"l":25030.234426072,"c":25030.234426072,"v":453770.3413724577,"t":1714158000}
+{"o":25030.234426072,"h":25191.4500942061,"l":24946.7650133057,"c":25016.9586375905,"v":368064.5762290676,"t":1714161600}
+{"o":25016.9586375905,"h":25093.7840734879,"l":24801.4160305519,"c":24970.2253096683,"v":314123.253472189,"t":1714165200}
+{"o":24970.2253096683,"h":24996.2123174426,"l":24291.6718941038,"c":24381.7489047886,"v":494991.9559694025,"t":1714168800}
+{"o":24381.7489047886,"h":24512.721491118,"l":24168.0409245225,"c":24367.1386249049,"v":510505.9718557947,"t":1714172400}
+{"o":24367.1386249049,"h":24543.5484688718,"l":23853.3929307776,"c":24103.8624227617,"v":605685.5022972911,"t":1714176000}
+{"o":24103.8624227617,"h":24126.8532657665,"l":23142.3600428927,"c":23652.438019811,"v":744190.4751847814,"t":1714179600}
+{"o":23652.438019811,"h":24008.5339180981,"l":23577.5618650931,"c":23717.5573232273,"v":392756.7406295208,"t":1714183200}
+{"o":23717.5573232273,"h":23985.3426614255,"l":23656.1049921607,"c":23884.6554614622,"v":336185.0636766378,"t":1714186800}
+{"o":23884.6554614622,"h":24048.4992989279,"l":23856.7812815788,"c":24001.0736263864,"v":326872.6043652624,"t":1714190400}
+{"o":24001.0736263864,"h":24029.2268974043,"l":23743.2328035031,"c":23849.6634036002,"v":318895.662309933,"t":1714194000}
+{"o":23849.6634036002,"h":23983.6683568213,"l":23718.0557681358,"c":23829.5696908366,"v":329788.5434155059,"t":1714197600}
+{"o":23829.5696908366,"h":23995.6940042204,"l":23800.5259870455,"c":23844.0010345654,"v":312621.274179651,"t":1714201200}
+{"o":23844.0010345654,"h":23961.8540051841,"l":23753.7839455796,"c":23813.6377733662,"v":258878.6520508506,"t":1714204800}
+{"o":23813.6377733662,"h":23947.9095925948,"l":23750.4548664766,"c":23827.4475879876,"v":277969.9515292651,"t":1714208400}
+{"o":23827.4475879876,"h":23894.0058994979,"l":23716.8419122476,"c":23762.8917685294,"v":317583.2038286683,"t":1714212000}
+{"o":23762.8917685294,"h":23913.5726623621,"l":23651.4354189841,"c":23801.4945654396,"v":381328.1072204228,"t":1714215600}
+{"o":23801.4945654396,"h":24121.5500864039,"l":23759.9837805761,"c":24045.322762485,"v":378500.8642235592,"t":1714219200}
+{"o":24045.322762485,"h":24518.0895227608,"l":23981.9956877387,"c":24320.8088341769,"v":357359.1147229908,"t":1714222800}
+{"o":24320.8088341769,"h":24491.2357254017,"l":24126.5797531057,"c":24204.5569349633,"v":387405.6586316804,"t":1714226400}
+{"o":24204.5569349633,"h":24321.2924703103,"l":24029.5904089531,"c":24104.243835917,"v":385743.1454861152,"t":1714230000}
+{"o":24104.243835917,"h":24305.5444270039,"l":24072.6281183245,"c":24211.1907689806,"v":359237.9800427768,"t":1714233600}
+{"o":24211.1907689806,"h":24943.5440939077,"l":24148.6117316474,"c":24807.6407629271,"v":414380.7433281915,"t":1714237200}
+{"o":24807.6407629271,"h":24962.4972621313,"l":24452.0323813674,"c":24742.3765361314,"v":464663.1133755957,"t":1714240800}
+{"o":24742.3765361314,"h":24931.7028274089,"l":24654.6276728218,"c":24917.0391701724,"v":281596.9824545392,"t":1714244400}
+{"o":24917.0391701724,"h":25075.4951401212,"l":24671.2275253314,"c":24729.5455750308,"v":286589.8120949581,"t":1714248000}
+{"o":24729.5455750308,"h":24783.135885738,"l":24513.2360882669,"c":24610.7917595366,"v":272753.0021636431,"t":1714251600}
+{"o":24610.7917595366,"h":24687.9508448636,"l":24512.1070399946,"c":24626.6527066219,"v":274631.3346573066,"t":1714255200}
+{"o":24626.6527066219,"h":24860.0399572355,"l":24622.431750854,"c":24756.6838004378,"v":274606.6785503349,"t":1714258800}
+{"o":24756.6838004378,"h":24905.833777373,"l":24651.8478012356,"c":24853.0194926005,"v":300582.8197680037,"t":1714262400}
+{"o":24853.0194926005,"h":25108.0010107745,"l":24758.9433103315,"c":25068.6129535926,"v":279750.1570697902,"t":1714266000}
+{"o":25068.6129535926,"h":25671.7023259585,"l":24962.1178204035,"c":25232.3483512451,"v":398804.5536049353,"t":1714269600}
+{"o":25232.3483512451,"h":25360.2930967499,"l":25080.7215245682,"c":25186.1916735945,"v":345876.0019544784,"t":1714273200}
+{"o":25186.1916735945,"h":25226.9874820852,"l":24946.4455728905,"c":25046.5101518927,"v":252095.5638791799,"t":1714276800}
+{"o":25046.5101518927,"h":25292.2417220585,"l":24935.0552975748,"c":25134.884855009,"v":367254.5635347785,"t":1714280400}
+{"o":25134.884855009,"h":25231.2862686883,"l":25039.5457064765,"c":25197.2190960439,"v":255921.8368350926,"t":1714284000}
+{"o":25197.2190960439,"h":25303.7287996598,"l":25095.283550308,"c":25136.3936973838,"v":272546.2955430678,"t":1714287600}
+{"o":25136.3936973838,"h":25231.8023037992,"l":24919.2214908774,"c":24980.2662802212,"v":297465.8628070836,"t":1714291200}
+{"o":24980.2662802212,"h":25094.0356813965,"l":24876.0637409137,"c":24934.7272093615,"v":402124.7165408551,"t":1714294800}
+{"o":24934.7272093615,"h":24996.3796915323,"l":24747.7352995499,"c":24917.7275488514,"v":291145.2062770055,"t":1714298400}
+{"o":24917.7275488514,"h":24957.8648066156,"l":24675.1410570447,"c":24731.5551638373,"v":273191.3334072767,"t":1714302000}
+{"o":24731.5551638373,"h":24855.7718130534,"l":24686.7689974134,"c":24823.612073406,"v":262821.7095021085,"t":1714305600}
+{"o":24823.612073406,"h":25034.1517208651,"l":24738.8883620955,"c":24977.0312853161,"v":300278.1869500582,"t":1714309200}
+{"o":24977.0312853161,"h":24995.6345984576,"l":24808.3002978194,"c":24895.4405581886,"v":376358.4587155574,"t":1714312800}
+{"o":24895.4405581886,"h":24984.7916578351,"l":24828.3105959343,"c":24860.7627062885,"v":372263.411560921,"t":1714316400}
+{"o":24860.7627062885,"h":25027.4766065742,"l":24833.809939543,"c":24945.6939217821,"v":372747.3835572156,"t":1714320000}
+{"o":24945.6939217821,"h":25055.4428264784,"l":24875.4246572229,"c":25048.335425324,"v":303296.5760293212,"t":1714323600}
+{"o":25048.335425324,"h":25215.8425766195,"l":24952.9522600437,"c":25188.5088666194,"v":332936.3721642818,"t":1714327200}
+{"o":25188.5088666194,"h":25215.183996602,"l":24883.3874369944,"c":24905.8633862582,"v":319572.4789362359,"t":1714330800}
+{"o":24905.8633862582,"h":24943.4869476975,"l":24692.4256784055,"c":24835.0094328816,"v":286141.0907265401,"t":1714334400}
+{"o":24835.0094328816,"h":24888.4522809382,"l":24728.6558275815,"c":24751.3609123193,"v":294781.772918627,"t":1714338000}
+{"o":24751.3609123193,"h":24819.8477995799,"l":24227.7034383492,"c":24356.1049421017,"v":395504.5120243416,"t":1714341600}
+{"o":24356.1049421017,"h":24356.9057797904,"l":24000.0385763264,"c":24172.7908466436,"v":382845.261557417,"t":1714345200}
+{"o":24172.7908466436,"h":24335.1246287119,"l":24073.9035548266,"c":24242.2118147371,"v":380763.1814453778,"t":1714348800}
+{"o":24242.2118147371,"h":24347.5813984523,"l":24105.5866082775,"c":24281.7716461777,"v":644008.3897865817,"t":1714352400}
+{"o":24281.7716461777,"h":24320.4887336085,"l":23800.7781479172,"c":23889.8579860388,"v":597445.8894483106,"t":1714356000}
+{"o":23889.8579860388,"h":23939.4277352104,"l":23603.4299613728,"c":23648.5064553862,"v":453091.7031476182,"t":1714359600}
+{"o":23648.5064553862,"h":23920.1333006255,"l":23546.7484185705,"c":23857.9165050099,"v":455186.9658860646,"t":1714363200}
+{"o":23857.9165050099,"h":23974.7121029259,"l":23733.663368278,"c":23950.6875931942,"v":302352.9050135968,"t":1714366800}
+{"o":23950.6875931942,"h":23961.0243691769,"l":23495.2190674755,"c":23640.7874871788,"v":393077.4908745327,"t":1714370400}
+{"o":23640.7874871788,"h":23721.0046963528,"l":23544.300380199,"c":23641.7469979415,"v":361949.6821025995,"t":1714374000}
+{"o":23641.7469979415,"h":23695.7473103922,"l":23428.2606536461,"c":23628.6556553706,"v":304389.8497314777,"t":1714377600}
+{"o":23628.6556553706,"h":23840.0423971733,"l":23565.2201112602,"c":23745.6262600016,"v":334569.522230992,"t":1714381200}
+{"o":23745.6262600016,"h":23958.0743632281,"l":23604.3813871329,"c":23699.1047784043,"v":328788.5810724763,"t":1714384800}
+{"o":23699.1047784043,"h":23744.3465238832,"l":23520.7914249256,"c":23596.3184092298,"v":286950.1948648567,"t":1714388400}
+{"o":23596.3184092298,"h":23829.0560645688,"l":23460.575218488,"c":23820.7891663495,"v":457369.5747427269,"t":1714392000}
+{"o":23820.7891663495,"h":23946.5482364423,"l":23488.1593746738,"c":23613.9604421666,"v":513259.7194112206,"t":1714395600}
+{"o":23613.9604421666,"h":24078.9358147157,"l":23543.3559135509,"c":23946.3459246665,"v":497136.6791033817,"t":1714399200}
+{"o":23946.3459246665,"h":24032.848151259,"l":23765.7204393595,"c":23923.8281977848,"v":446407.7569362079,"t":1714402800}
+{"o":23923.8281977848,"h":23949.7863945674,"l":23364.1522046346,"c":23424.1480217686,"v":490046.4534163657,"t":1714406400}
+{"o":23424.1480217686,"h":23827.7434126612,"l":23375.7897685203,"c":23666.6251515256,"v":595970.7321497663,"t":1714410000}
+{"o":23666.6251515256,"h":23681.1154067538,"l":23407.7045350459,"c":23561.7328031868,"v":478968.2079593412,"t":1714413600}
+{"o":23561.7328031868,"h":23712.3637758431,"l":23399.6606677939,"c":23639.2654844563,"v":572484.7093818618,"t":1714417200}
+{"o":23639.2654844563,"h":23774.2301368175,"l":23533.1218781909,"c":23639.7110140714,"v":517192.0741816509,"t":1714420800}
+{"o":23639.7110140714,"h":23711.1865108221,"l":23470.2794842907,"c":23636.8729649298,"v":354155.9336593276,"t":1714424400}
+{"o":23636.8729649298,"h":24187.5008013983,"l":23597.9733774775,"c":24102.7184012566,"v":449871.6879492207,"t":1714428000}
+{"o":24102.7184012566,"h":24305.8328843107,"l":23921.494265368,"c":24134.9115340182,"v":437751.9426758788,"t":1714431600}
+{"o":24134.9115340182,"h":24498.0001455598,"l":23980.1717765156,"c":24375.2147612922,"v":385113.5966737455,"t":1714435200}
+{"o":24375.2147612922,"h":24410.8570604143,"l":23914.0523276072,"c":23921.0399349043,"v":381507.5867226537,"t":1714438800}
+{"o":23921.0399349043,"h":24117.360304412,"l":23637.7681244796,"c":24039.451517524,"v":396335.0385047022,"t":1714442400}
+{"o":24039.451517524,"h":24082.8990396341,"l":23859.1534186936,"c":23910.6425605312,"v":301795.0991259447,"t":1714446000}
+{"o":23910.6425605312,"h":23982.2339924876,"l":23581.8703046394,"c":23760.9339440885,"v":357258.1511969378,"t":1714449600}
+{"o":23760.9339440885,"h":23834.488099957,"l":23551.6123138367,"c":23701.7819793666,"v":325608.0789964203,"t":1714453200}
+{"o":23701.7819793666,"h":23883.9119875994,"l":23592.2467862655,"c":23797.7789091255,"v":323616.2552957647,"t":1714456800}
+{"o":23797.7789091255,"h":23857.993913366,"l":23647.4673655536,"c":23654.2122734176,"v":248334.658436988,"t":1714460400}
+{"o":23654.2122734176,"h":23746.8877889982,"l":22812.6580417829,"c":22930.5695573997,"v":507783.0729834293,"t":1714464000}
+{"o":22930.5695573997,"h":23070.6851964908,"l":22439.5223673115,"c":22789.4132479918,"v":473558.9076866484,"t":1714467600}
+{"o":22789.4132479918,"h":22900.5697586354,"l":22672.5722051024,"c":22784.9166578209,"v":328058.0427095221,"t":1714471200}
+{"o":22784.9166578209,"h":22787.926944653,"l":22454.3718946687,"c":22552.7117088879,"v":445482.5220257145,"t":1714474800}
+{"o":22552.7117088879,"h":22654.7768950072,"l":22210.3006687692,"c":22597.7497984856,"v":667878.3396691757,"t":1714478400}
+{"o":22597.7497984856,"h":22682.6956118489,"l":22290.7228038718,"c":22356.6689380517,"v":467761.0436535918,"t":1714482000}
+{"o":22356.6689380517,"h":22829.9148379352,"l":22310.1484266184,"c":22560.2478103476,"v":628858.4280888336,"t":1714485600}
+{"o":22560.2478103476,"h":22688.4875781795,"l":22183.7025303716,"c":22376.3971168802,"v":580269.6728603654,"t":1714489200}
+{"o":22376.3971168802,"h":22376.3971168802,"l":21556.7989116878,"c":21992.3141014382,"v":1029596.1656846628,"t":1714492800}
+{"o":21992.3141014382,"h":22062.075781983,"l":21664.002675775,"c":21831.8206450532,"v":636035.0581685108,"t":1714496400}
+{"o":21831.8206450532,"h":21945.5059586622,"l":21613.29811027,"c":21741.4204681355,"v":490479.2996370691,"t":1714500000}
+{"o":21741.4204681355,"h":21860.7449647427,"l":21214.9901167433,"c":21509.9858693662,"v":720410.58378526,"t":1714503600}
+{"o":21509.9858693662,"h":22049.4034008427,"l":21497.3539112473,"c":21870.3913893904,"v":657063.4898960931,"t":1714507200}
+{"o":21870.3913893904,"h":22151.7642217173,"l":21858.6868657288,"c":22002.8603303777,"v":482561.6628578014,"t":1714510800}
+{"o":22002.8603303777,"h":22548.9074871036,"l":21986.3285662676,"c":22301.5373851878,"v":621147.2488417669,"t":1714514400}
+{"o":22301.5373851878,"h":22384.1365718565,"l":22109.3834131027,"c":22190.4741764826,"v":349260.032948036,"t":1714518000}
+{"o":22190.4741764826,"h":22294.3231097865,"l":21808.8246948475,"c":21905.7788611686,"v":432269.3632505155,"t":1714521600}
+{"o":21905.7788611686,"h":22321.2257558454,"l":21781.9581837711,"c":22218.1592717097,"v":434266.353616241,"t":1714525200}
+{"o":22218.1592717097,"h":22273.6849631802,"l":21678.5887567199,"c":21904.0475294127,"v":486073.5629045302,"t":1714528800}
+{"o":21904.0475294127,"h":22163.4685779891,"l":21829.3804031704,"c":22091.3722744235,"v":375906.6625523931,"t":1714532400}
+{"o":22091.3722744235,"h":22222.2036909135,"l":22001.0616228426,"c":22040.9029591979,"v":324998.772212273,"t":1714536000}
+{"o":22040.9029591979,"h":22172.580804527,"l":21827.2143894115,"c":21902.2887976151,"v":328234.3625485898,"t":1714539600}
+{"o":21902.2887976151,"h":21967.6590146941,"l":21449.5284021499,"c":21514.384498283,"v":421240.1010215094,"t":1714543200}
+{"o":21514.384498283,"h":21611.9258242828,"l":20335.9388389879,"c":21100.6574316684,"v":983470.1183329273,"t":1714546800}
+{"o":21100.6574316684,"h":21252.8373747279,"l":20794.4618500506,"c":21196.0768204125,"v":725566.9272893058,"t":1714550400}
+{"o":21196.0768204125,"h":21456.2297305284,"l":21104.5104033099,"c":21133.8385051102,"v":455152.3464369313,"t":1714554000}
+{"o":21133.8385051102,"h":21355.8862488592,"l":21056.0294152935,"c":21301.057634949,"v":444386.1205916345,"t":1714557600}
+{"o":21301.057634949,"h":21543.0719508996,"l":21229.3725663372,"c":21518.5338406739,"v":335281.9938560175,"t":1714561200}
+{"o":21518.5338406739,"h":21873.508366292,"l":21430.192376752,"c":21671.8918819489,"v":510327.0037853391,"t":1714564800}
+{"o":21671.8918819489,"h":21728.4911276031,"l":21361.5932562653,"c":21593.9997117009,"v":559922.8361344911,"t":1714568400}
+{"o":21593.9997117009,"h":21713.8401405327,"l":21394.8072822078,"c":21603.0983840704,"v":430918.8415553063,"t":1714572000}
+{"o":21603.0983840704,"h":21625.5178836797,"l":21254.9070938575,"c":21589.1809954285,"v":630362.1780539193,"t":1714575600}
+{"o":21589.1809954285,"h":22168.4827877193,"l":21463.2691614414,"c":21789.1984001876,"v":572640.8806812873,"t":1714579200}
+{"o":21789.1984001876,"h":22347.6146538123,"l":21664.4702707179,"c":22202.4111169834,"v":661795.3418421536,"t":1714582800}
+{"o":22202.4111169834,"h":23806.1722239795,"l":22134.0333550982,"c":23450.6347270121,"v":1300273.8489589174,"t":1714586400}
+{"o":23450.6347270121,"h":23698.087087613,"l":22533.627082158,"c":22710.7122756086,"v":1147248.8543419212,"t":1714590000}
+{"o":22710.7122756086,"h":23320.6851704973,"l":22549.3235321111,"c":23079.9883037465,"v":1104464.2292049474,"t":1714593600}
+{"o":23079.9883037465,"h":23552.516816758,"l":22930.3829546543,"c":23341.924300034,"v":573636.1810881272,"t":1714597200}
+{"o":23341.924300034,"h":23543.6429692222,"l":23204.7536370543,"c":23341.4009646227,"v":453476.8520151073,"t":1714600800}
+{"o":23341.4009646227,"h":23653.9568113565,"l":23263.6096855059,"c":23567.7830905038,"v":402365.107284517,"t":1714604400}
+{"o":23567.7830905038,"h":23632.5242972496,"l":22952.3543038368,"c":23009.1824447663,"v":466324.753738632,"t":1714608000}
+{"o":23009.1824447663,"h":23114.7661203432,"l":22591.4647822815,"c":22701.325655409,"v":449956.6208900909,"t":1714611600}
+{"o":22701.325655409,"h":22856.4766501427,"l":22526.4648495549,"c":22688.7030688448,"v":401264.1687454149,"t":1714615200}
+{"o":22688.7030688448,"h":22935.5888952943,"l":22658.6133571419,"c":22768.3831212114,"v":417754.3727176984,"t":1714618800}
+{"o":22768.3831212114,"h":22954.1741676509,"l":22597.3607834635,"c":22695.6327811798,"v":358837.1808018787,"t":1714622400}
+{"o":22695.6327811798,"h":22724.9319109492,"l":22447.0162711566,"c":22680.3322068614,"v":337725.4835277227,"t":1714626000}
+{"o":22680.3322068614,"h":22832.0406247946,"l":22639.1532263868,"c":22722.0660844293,"v":288411.8783292546,"t":1714629600}
+{"o":22722.0660844293,"h":23357.8743331862,"l":22693.3773560138,"c":23008.1853610543,"v":380011.0506244995,"t":1714633200}
+{"o":23008.1853610543,"h":23461.3355930671,"l":22962.0532567658,"c":23354.1009059032,"v":332732.7812544664,"t":1714636800}
+{"o":23354.1009059032,"h":23439.9759513244,"l":23193.8052053373,"c":23405.4956207616,"v":306141.2176869152,"t":1714640400}
+{"o":23405.4956207616,"h":23721.7980748157,"l":23253.9136637055,"c":23557.2850826182,"v":443706.6144340368,"t":1714644000}
+{"o":23557.2850826182,"h":24381.0752753499,"l":23526.7921983324,"c":24292.7923527488,"v":737239.4069069278,"t":1714647600}
+{"o":24292.7923527488,"h":24367.2474479165,"l":23961.6567156938,"c":23998.1915668313,"v":609911.3031814316,"t":1714651200}
+{"o":23998.1915668313,"h":24103.9929669852,"l":23727.9886449314,"c":23790.9138177142,"v":550225.4925060548,"t":1714654800}
+{"o":23790.9138177142,"h":24399.5376189302,"l":23660.0803593608,"c":24296.3008908842,"v":615826.1064128111,"t":1714658400}
+{"o":24296.3008908842,"h":24609.7561164139,"l":24220.9164302665,"c":24365.3817252664,"v":723134.7254298682,"t":1714662000}
+{"o":24365.3817252664,"h":24399.4536668301,"l":24129.9172850358,"c":24130.9183587806,"v":517399.5115420643,"t":1714665600}
+{"o":24130.9183587806,"h":24496.2364149914,"l":24090.0181018458,"c":24358.319827134,"v":519272.6762358466,"t":1714669200}
+{"o":24358.319827134,"h":24456.4794722761,"l":24134.6125793315,"c":24163.6289581615,"v":452208.7731800802,"t":1714672800}
+{"o":24163.6289581615,"h":24233.9692573919,"l":23996.8877954806,"c":24191.9210691073,"v":403397.6233072513,"t":1714676400}
+{"o":24191.9210691073,"h":24307.7973423149,"l":23753.9651853441,"c":23932.8895863671,"v":460959.4422545616,"t":1714680000}
+{"o":23932.8895863671,"h":24308.7564044179,"l":23891.9479758958,"c":24282.3594774168,"v":522270.1463114295,"t":1714683600}
+{"o":24282.3594774168,"h":24652.173908636,"l":24163.8116486679,"c":24332.1724904796,"v":512476.5880383356,"t":1714687200}
+{"o":24332.1724904796,"h":24410.6279442702,"l":24097.9147085342,"c":24110.5123512228,"v":350058.141144991,"t":1714690800}
+{"o":24110.5123512228,"h":24388.0253531526,"l":23950.9204980109,"c":24160.5623786903,"v":400395.2434802645,"t":1714694400}
+{"o":24160.5623786903,"h":24752.3650635343,"l":24117.3277855514,"c":24449.9135345868,"v":485699.7601407592,"t":1714698000}
+{"o":24449.9135345868,"h":24839.6420511059,"l":24376.2033865428,"c":24480.8310230276,"v":479720.0360298718,"t":1714701600}
+{"o":24480.8310230276,"h":24799.1361716022,"l":24470.9232019793,"c":24697.7904449492,"v":498682.5422275321,"t":1714705200}
+{"o":24697.7904449492,"h":24808.7863966467,"l":24488.6624816355,"c":24539.0206708449,"v":458992.6997060739,"t":1714708800}
+{"o":24539.0206708449,"h":24690.0097696012,"l":24343.9074727461,"c":24408.8846302271,"v":374817.6689112451,"t":1714712400}
+{"o":24408.8846302271,"h":24459.2488587034,"l":24218.5005344176,"c":24276.3027319902,"v":304211.1991535303,"t":1714716000}
+{"o":24276.3027319902,"h":24407.1497347113,"l":23958.9367860638,"c":24048.1879701036,"v":319997.6435488557,"t":1714719600}
+{"o":24048.1879701036,"h":24302.4617519581,"l":23953.6058902838,"c":24079.1736635514,"v":320446.7957609891,"t":1714723200}
+{"o":24079.1736635514,"h":24381.828702266,"l":23989.0119591385,"c":24277.5404444343,"v":299749.8503782786,"t":1714726800}
+{"o":24277.5404444343,"h":24347.3970840998,"l":23865.8007095763,"c":24042.9087265149,"v":308330.381411977,"t":1714730400}
+{"o":24042.9087265149,"h":24078.4047534209,"l":23819.2494903625,"c":23979.6716850608,"v":308307.1023793949,"t":1714734000}
+{"o":23979.6716850608,"h":24981.41705272,"l":23905.6103030389,"c":24874.2036014684,"v":695946.4074173485,"t":1714737600}
+{"o":24874.2036014684,"h":25233.0891312343,"l":24739.3894555943,"c":25047.124454063,"v":755889.1133652554,"t":1714741200}
+{"o":25047.124454063,"h":25212.8150073237,"l":24745.4931584373,"c":24988.8877158001,"v":630261.8321933051,"t":1714744800}
+{"o":24988.8877158001,"h":25082.3327308054,"l":24680.3671139277,"c":24885.4360704267,"v":460190.7521314292,"t":1714748400}
+{"o":24885.4360704267,"h":25080.5785211627,"l":24791.1044836663,"c":24832.4789103552,"v":493504.4358118487,"t":1714752000}
+{"o":24832.4789103552,"h":24968.7792719034,"l":24740.5906525773,"c":24919.3540458708,"v":627327.0169965916,"t":1714755600}
+{"o":24919.3540458708,"h":25042.0348461207,"l":24791.6775435849,"c":24838.702139546,"v":389127.5845787178,"t":1714759200}
+{"o":24838.702139546,"h":25033.7163567553,"l":24719.1443439956,"c":25029.8289229496,"v":417539.1014505498,"t":1714762800}
+{"o":25029.8289229496,"h":25422.5365310298,"l":24943.8495117891,"c":25200.1668195892,"v":498965.0933504321,"t":1714766400}
+{"o":25200.1668195892,"h":25310.3968849634,"l":24977.1824729949,"c":25083.6990614433,"v":384260.3505796412,"t":1714770000}
+{"o":25083.6990614433,"h":25229.3743720493,"l":25038.0632224928,"c":25142.1817629967,"v":363913.705139551,"t":1714773600}
+{"o":25142.1817629967,"h":25424.3729333295,"l":25106.8552478636,"c":25193.3568606837,"v":465364.7850509844,"t":1714777200}
+{"o":25193.3568606837,"h":25411.2858313267,"l":25143.6328014676,"c":25289.6569717779,"v":443544.2379762914,"t":1714780800}
+{"o":25289.6569717779,"h":25389.3692913316,"l":25110.317397749,"c":25141.3472863195,"v":419653.1424857898,"t":1714784400}
+{"o":25141.3472863195,"h":25244.7373524541,"l":24927.0806707259,"c":25172.1175656436,"v":386324.2571682443,"t":1714788000}
+{"o":25172.1175656436,"h":25360.7945473361,"l":25139.3034459612,"c":25283.0477193501,"v":328174.4511563688,"t":1714791600}
+{"o":25283.0477193501,"h":25655.3169152099,"l":25251.6668951573,"c":25498.3193658179,"v":377658.4119822931,"t":1714795200}
+{"o":25498.3193658179,"h":25543.711617654,"l":25265.9798765754,"c":25434.1169197999,"v":371071.2779672759,"t":1714798800}
+{"o":25434.1169197999,"h":25493.1912326007,"l":25230.7960740349,"c":25251.1572055092,"v":291445.3713797626,"t":1714802400}
+{"o":25251.1572055092,"h":25332.802735753,"l":25177.5131941521,"c":25229.0278151502,"v":306176.7217458256,"t":1714806000}
+{"o":25229.0278151502,"h":25462.9152476514,"l":25201.7607450908,"c":25409.3012391939,"v":313730.1703833897,"t":1714809600}
+{"o":25409.3012391939,"h":25464.1572149724,"l":25300.1184356741,"c":25403.4255546722,"v":299069.4350295624,"t":1714813200}
+{"o":25403.4255546722,"h":26130.491279599,"l":25296.6363898255,"c":26082.3318012683,"v":405268.9500684027,"t":1714816800}
+{"o":26082.3318012683,"h":26126.1329772405,"l":25587.4351681008,"c":25661.918222312,"v":556742.5064016241,"t":1714820400}
+{"o":25661.918222312,"h":25949.3956487885,"l":25597.6343777025,"c":25947.4082452272,"v":470833.6841520905,"t":1714824000}
+{"o":25947.4082452272,"h":25994.4446989139,"l":25536.9784919471,"c":25744.3351433571,"v":446061.7080981859,"t":1714827600}
+{"o":25744.3351433571,"h":26112.888157273,"l":25560.1032179214,"c":25699.0611824257,"v":468311.0749306729,"t":1714831200}
+{"o":25699.0611824257,"h":25771.0240965225,"l":25495.5979358581,"c":25627.0129421244,"v":401917.4848006013,"t":1714834800}
+{"o":25627.0129421244,"h":25756.8209573723,"l":25451.0525091308,"c":25723.6516616455,"v":417499.0338032331,"t":1714838400}
+{"o":25723.6516616455,"h":25751.1475710435,"l":25456.2536231428,"c":25640.4961257393,"v":468476.0872005747,"t":1714842000}
+{"o":25640.4961257393,"h":25843.3848260033,"l":25536.0499935838,"c":25728.8776623275,"v":429373.0297789203,"t":1714845600}
+{"o":25728.8776623275,"h":25864.3345495302,"l":25676.4226499088,"c":25837.5020756233,"v":327811.6892363299,"t":1714849200}
+{"o":25837.5020756233,"h":25921.4032125089,"l":25737.5849837462,"c":25783.5684767024,"v":354236.2936798496,"t":1714852800}
+{"o":25783.5684767024,"h":25909.7877951944,"l":25551.656143848,"c":25666.7318187683,"v":329599.0301711498,"t":1714856400}
+{"o":25666.7318187683,"h":25731.6237672481,"l":25546.5958929642,"c":25578.614238791,"v":284262.3791072576,"t":1714860000}
+{"o":25578.614238791,"h":25685.9684004107,"l":25549.0262191508,"c":25594.8134604288,"v":292788.1923285868,"t":1714863600}
+{"o":25594.8134604288,"h":25800.7554052919,"l":25290.4898111902,"c":25430.1047662735,"v":427229.0478893737,"t":1714867200}
+{"o":25430.1047662735,"h":25492.9136394724,"l":25086.3214315556,"c":25330.3988968734,"v":450886.2863941264,"t":1714870800}
+{"o":25330.3988968734,"h":25506.7662443581,"l":25293.9731112017,"c":25317.0702600444,"v":328084.5527354429,"t":1714874400}
+{"o":25317.0702600444,"h":25360.0333196602,"l":25120.6723059994,"c":25334.963928161,"v":287835.6182495467,"t":1714878000}
+{"o":25334.963928161,"h":25394.7904763951,"l":25245.8600056545,"c":25355.6055326911,"v":286049.6381275433,"t":1714881600}
+{"o":25355.6055326911,"h":25584.7216558211,"l":25266.7347608678,"c":25325.8821857488,"v":426084.2900899179,"t":1714885200}
+{"o":25325.8821857488,"h":25472.9038117104,"l":25251.1631839601,"c":25335.5527550669,"v":422516.5943698511,"t":1714888800}
+{"o":25335.5527550669,"h":25614.0928332749,"l":25291.4638882887,"c":25522.6416637893,"v":369223.1625599678,"t":1714892400}
+{"o":25522.6416637893,"h":25713.9723148015,"l":25452.6951024514,"c":25563.0437082139,"v":365558.1285414526,"t":1714896000}
+{"o":25563.0437082139,"h":25589.1725257474,"l":25418.9709989178,"c":25537.5972549995,"v":290831.641865888,"t":1714899600}
+{"o":25537.5972549995,"h":25620.0054364509,"l":25434.0777485315,"c":25592.7059293665,"v":258190.9399871685,"t":1714903200}
+{"o":25592.7059293665,"h":25721.1431348925,"l":25513.2263594242,"c":25691.2995688899,"v":236577.3071969306,"t":1714906800}
+{"o":25691.2995688899,"h":25741.5860697083,"l":25528.1426570232,"c":25564.6487380546,"v":319476.8360548702,"t":1714910400}
+{"o":25564.6487380546,"h":25829.539211422,"l":25461.4484514147,"c":25738.5463087035,"v":367547.3486291084,"t":1714914000}
+{"o":25738.5463087035,"h":25937.5120521165,"l":25545.4938154226,"c":25902.6888763251,"v":363148.9596290379,"t":1714917600}
+{"o":25902.6888763251,"h":25930.456829566,"l":25754.0831916983,"c":25835.5218614826,"v":421378.1769011546,"t":1714921200}
+{"o":25835.5218614826,"h":25905.4117626111,"l":25670.0907396787,"c":25783.6202694101,"v":389583.3557462874,"t":1714924800}
+{"o":25783.6202694101,"h":25963.0894286474,"l":25682.3679618795,"c":25717.4657427776,"v":424451.6256224328,"t":1714928400}
+{"o":25717.4657427776,"h":25757.7817916445,"l":25532.0669194653,"c":25598.50474402,"v":468066.162104828,"t":1714932000}
+{"o":25598.50474402,"h":25709.6496003489,"l":25521.2130671898,"c":25595.2663711318,"v":425009.6091520548,"t":1714935600}
+{"o":25595.2663711318,"h":25600.9697659749,"l":25386.8642820386,"c":25489.519381038,"v":431124.9541561119,"t":1714939200}
+{"o":25489.519381038,"h":25536.3077687748,"l":25358.6880008216,"c":25515.9592835628,"v":348622.0432974086,"t":1714942800}
+{"o":25515.9592835628,"h":25533.310322481,"l":25352.8651894356,"c":25450.6804032459,"v":420557.0697962043,"t":1714946400}
+{"o":25450.6804032459,"h":25642.9073918023,"l":25424.1564804658,"c":25538.5479391818,"v":367373.8126512507,"t":1714950000}
+{"o":25538.5479391818,"h":25817.5396629959,"l":25479.512441705,"c":25765.7295144453,"v":340117.0885541415,"t":1714953600}
+{"o":25765.7295144453,"h":25962.8255130067,"l":25680.4105329349,"c":25726.2498177839,"v":458883.45572194,"t":1714957200}
+{"o":25726.2498177839,"h":25885.3548330645,"l":25581.9179330546,"c":25607.5575713995,"v":393984.5241281788,"t":1714960800}
+{"o":25607.5575713995,"h":25684.4561585841,"l":25478.1929647409,"c":25638.9853169022,"v":345244.7725977123,"t":1714964400}
+{"o":25638.9853169022,"h":26008.1008790934,"l":25567.9059762756,"c":25919.8600928946,"v":366724.0709934985,"t":1714968000}
+{"o":25919.8600928946,"h":26109.0334066155,"l":25801.8292669476,"c":26055.886589638,"v":358439.0234044139,"t":1714971600}
+{"o":26055.886589638,"h":26427.217099707,"l":25999.0135727969,"c":26073.4971592519,"v":380736.7277150555,"t":1714975200}
+{"o":26073.4971592519,"h":26213.3249007846,"l":25880.566828335,"c":26050.7149386835,"v":334369.5005666344,"t":1714978800}
+{"o":26050.7149386835,"h":27099.3918096294,"l":26050.7149386835,"c":27054.4495200386,"v":624812.1895624319,"t":1714982400}
+{"o":27054.4495200386,"h":27416.1215698325,"l":27034.5944772504,"c":27376.081326259,"v":560916.7523568112,"t":1714986000}
+{"o":27376.081326259,"h":27493.1258968475,"l":26579.3795228176,"c":26730.5067556063,"v":545914.3828620187,"t":1714989600}
+{"o":26730.5067556063,"h":27105.6850956295,"l":26710.3496567379,"c":26985.7516677831,"v":532148.6393963469,"t":1714993200}
+{"o":26985.7516677831,"h":27082.6041073335,"l":26248.5060394041,"c":26460.8519645266,"v":532110.7868335226,"t":1714996800}
+{"o":26460.8519645266,"h":27079.4783768148,"l":26377.8256540174,"c":26929.1155749642,"v":650113.0899887944,"t":1715000400}
+{"o":26929.1155749642,"h":27370.7466292163,"l":26715.9769565298,"c":26747.8515214282,"v":569080.959615125,"t":1715004000}
+{"o":26747.8515214282,"h":27080.8830742159,"l":26448.1071917458,"c":26965.563655112,"v":576902.5454170466,"t":1715007600}
+{"o":26965.563655112,"h":27019.2562149142,"l":26501.3374393438,"c":26575.5163098105,"v":467998.854712869,"t":1715011200}
+{"o":26575.5163098105,"h":26869.7823695661,"l":26277.4440767876,"c":26513.5526459717,"v":535972.3486341262,"t":1715014800}
+{"o":26513.5526459717,"h":26873.3446080415,"l":26479.3891859518,"c":26802.6965312357,"v":509579.4636566814,"t":1715018400}
+{"o":26802.6965312357,"h":26880.2518082886,"l":26460.5957775504,"c":26873.4530249108,"v":565931.7373895682,"t":1715022000}
+{"o":26873.4530249108,"h":27192.7799910443,"l":26750.2453701319,"c":27066.8734997377,"v":459458.7528509038,"t":1715025600}
+{"o":27066.8734997377,"h":27291.9828219642,"l":27002.765681142,"c":27257.9395896893,"v":402172.4802217617,"t":1715029200}
+{"o":27257.9395896893,"h":27270.6736239996,"l":27012.5979067067,"c":27089.5585646542,"v":364815.0878557929,"t":1715032800}
+{"o":27089.5585646542,"h":27089.5585646542,"l":26720.7257860105,"c":26779.8097533991,"v":346424.8445139198,"t":1715036400}
+{"o":26779.8097533991,"h":27095.0874422803,"l":26625.9650432683,"c":26900.1878853289,"v":427201.3747222261,"t":1715040000}
+{"o":26900.1878853289,"h":27788.4490894529,"l":26848.9183232065,"c":27597.4416512346,"v":497862.6341972569,"t":1715043600}
+{"o":27597.4416512346,"h":27686.7655816498,"l":27325.5508171568,"c":27476.6756359246,"v":398426.8493539892,"t":1715047200}
+{"o":27476.6756359246,"h":27494.0431849125,"l":26486.1122959205,"c":26968.9044555814,"v":526407.6724289489,"t":1715050800}
+{"o":26968.9044555814,"h":27307.5286662907,"l":26943.0932435379,"c":27162.8533652415,"v":375117.2383624504,"t":1715054400}
+{"o":27162.8533652415,"h":27306.1273415257,"l":26973.2291122303,"c":27159.4280819724,"v":375575.2997115566,"t":1715058000}
+{"o":27159.4280819724,"h":27246.0541839415,"l":26831.6073981239,"c":27031.5339527428,"v":345721.9757222963,"t":1715061600}
+{"o":27031.5339527428,"h":27385.5626521888,"l":26914.2295456985,"c":27193.4245165395,"v":501574.3079153833,"t":1715065200}
+{"o":27193.4245165395,"h":27838.976134272,"l":27127.7301600795,"c":27738.7427410688,"v":533121.7915434522,"t":1715068800}
+{"o":27738.7427410688,"h":27920.9488689806,"l":27559.1504712494,"c":27574.8752426229,"v":375041.4667878007,"t":1715072400}
+{"o":27574.8752426229,"h":27660.5309835313,"l":27310.6631123782,"c":27487.9235539696,"v":343162.5302736011,"t":1715076000}
+{"o":27487.9235539696,"h":27535.7366170247,"l":27122.3862679646,"c":27145.7999417414,"v":375526.2595364002,"t":1715079600}
+{"o":27145.7999417414,"h":27296.4051823922,"l":27018.3850467786,"c":27226.5899666025,"v":455004.3521746921,"t":1715083200}
+{"o":27226.5899666025,"h":27279.0016972281,"l":26761.8188224804,"c":26865.3441781453,"v":519163.7833568929,"t":1715086800}
+{"o":26865.3441781453,"h":27316.9806567754,"l":26670.9369732493,"c":27291.5202215774,"v":547265.3941764049,"t":1715090400}
+{"o":27291.5202215774,"h":27541.6584279481,"l":27019.4220850928,"c":27113.2120218499,"v":469050.8972053264,"t":1715094000}
+{"o":27113.2120218499,"h":27252.9192674288,"l":26917.4549050688,"c":27189.0322928636,"v":417348.4739622694,"t":1715097600}
+{"o":27189.0322928636,"h":27195.5038150453,"l":26766.4765893252,"c":26865.0160160591,"v":404220.9737218165,"t":1715101200}
+{"o":26865.0160160591,"h":26902.4593955489,"l":26409.3095400613,"c":26587.6641636472,"v":563290.4642661726,"t":1715104800}
+{"o":26587.6641636472,"h":26610.269757658,"l":26412.0502650321,"c":26493.1167664854,"v":454371.2051866875,"t":1715108400}
+{"o":26493.1167664854,"h":26706.8196151433,"l":26430.2512912794,"c":26525.1332638563,"v":515041.4004053295,"t":1715112000}
+{"o":26525.1332638563,"h":26668.243778226,"l":26237.8822427402,"c":26444.8183094811,"v":529203.9030004516,"t":1715115600}
+{"o":26444.8183094811,"h":26506.1956120861,"l":26209.5538665088,"c":26268.6030589591,"v":698453.710698124,"t":1715119200}
+{"o":26268.6030589591,"h":26299.1612549651,"l":25898.812325161,"c":25925.8264557872,"v":589338.2681627488,"t":1715122800}
+{"o":25925.8264557872,"h":26216.6834659272,"l":25801.8016970219,"c":26129.1932873374,"v":609252.9020813246,"t":1715126400}
+{"o":26129.1932873374,"h":26169.1625357434,"l":25929.9359842762,"c":26021.9748491471,"v":397172.2043838434,"t":1715130000}
+{"o":26021.9748491471,"h":26271.838974027,"l":26001.0529788315,"c":26142.6076226811,"v":304340.2679928442,"t":1715133600}
+{"o":26142.6076226811,"h":26215.8251814259,"l":25966.0611884518,"c":26187.1517506434,"v":318264.2413967191,"t":1715137200}
+{"o":26187.1517506434,"h":26235.6050698073,"l":25662.0031095975,"c":25809.6637911275,"v":332554.0686371057,"t":1715140800}
+{"o":25809.6637911275,"h":25918.8253851217,"l":25629.2750612635,"c":25780.5784333652,"v":288883.1427738823,"t":1715144400}
+{"o":25780.5784333652,"h":25975.3861845314,"l":25529.2555026864,"c":25846.9361795253,"v":356945.2170251821,"t":1715148000}
+{"o":25846.9361795253,"h":25976.2738133298,"l":25542.8056778957,"c":25652.0997758087,"v":323461.7282106723,"t":1715151600}
+{"o":25652.0997758087,"h":25754.7053555943,"l":25467.1209841275,"c":25671.7935063418,"v":302415.3882922888,"t":1715155200}
+{"o":25671.7935063418,"h":25700.8559412038,"l":25350.8661053655,"c":25556.8733694341,"v":308254.6861022878,"t":1715158800}
+{"o":25556.8733694341,"h":25720.3294006538,"l":25495.5056074099,"c":25683.690978808,"v":301202.8460172991,"t":1715162400}
+{"o":25683.690978808,"h":25728.0576099397,"l":25370.3966061586,"c":25452.1155255363,"v":297805.2088065891,"t":1715166000}
+{"o":25452.1155255363,"h":25613.8256248566,"l":25298.1821103678,"c":25516.9820962212,"v":343455.1707797204,"t":1715169600}
+{"o":25516.9820962212,"h":25886.003801115,"l":25363.709344328,"c":25877.6108738952,"v":460116.3459384816,"t":1715173200}
+{"o":25877.6108738952,"h":26085.5837953095,"l":25738.8498398104,"c":25890.1319536329,"v":457947.0875897458,"t":1715176800}
+{"o":25890.1319536329,"h":25962.7087369694,"l":25374.12059701,"c":25531.4349626615,"v":453060.2499434588,"t":1715180400}
+{"o":25531.4349626615,"h":25584.891865904,"l":25328.6972140074,"c":25584.2238229438,"v":344507.8811347493,"t":1715184000}
+{"o":25584.2238229438,"h":25739.4733212585,"l":25563.4405528924,"c":25647.7584152497,"v":344123.8278751477,"t":1715187600}
+{"o":25647.7584152497,"h":26118.4974834365,"l":25617.8445476161,"c":25745.1007316766,"v":424919.6785420762,"t":1715191200}
+{"o":25745.1007316766,"h":25867.8828355848,"l":25384.1147037997,"c":25498.3892406384,"v":415195.119447165,"t":1715194800}
+{"o":25498.3892406384,"h":25567.9181657266,"l":24425.9262715242,"c":24708.680285124,"v":616319.2126623176,"t":1715198400}
+{"o":24708.680285124,"h":24910.1497309255,"l":24522.059593891,"c":24733.4145690882,"v":512229.9639737547,"t":1715202000}
+{"o":24733.4145690882,"h":24940.4639545508,"l":24635.2729194912,"c":24787.3592447743,"v":484147.4005973821,"t":1715205600}
+{"o":24787.3592447743,"h":24998.6292398715,"l":24706.505849458,"c":24900.4400972581,"v":401475.9881985707,"t":1715209200}
+{"o":24900.4400972581,"h":25183.8181654974,"l":24859.3239626121,"c":25109.7316116199,"v":389657.6157482362,"t":1715212800}
+{"o":25109.7316116199,"h":25304.4635169808,"l":25080.2564016469,"c":25280.985634459,"v":409630.311228631,"t":1715216400}
+{"o":25280.985634459,"h":25387.1287622727,"l":25147.2278147374,"c":25255.2774889532,"v":344788.128781679,"t":1715220000}
+{"o":25255.2774889532,"h":25341.5214423574,"l":25074.95190457,"c":25237.6657984171,"v":303542.4584599108,"t":1715223600}
+{"o":25237.6657984171,"h":25362.4889796775,"l":25152.7570511319,"c":25190.0754889735,"v":270630.1947041305,"t":1715227200}
+{"o":25190.0754889735,"h":25411.2436744191,"l":25163.6554739919,"c":25313.4051330516,"v":345202.7805582262,"t":1715230800}
+{"o":25313.4051330516,"h":25545.8770665224,"l":25293.7410677009,"c":25384.0642680078,"v":356294.1879048076,"t":1715234400}
+{"o":25384.0642680078,"h":25472.8055161276,"l":24994.2408460675,"c":25078.8915241512,"v":349580.5090636568,"t":1715238000}
+{"o":25078.8915241512,"h":25209.635531979,"l":25024.293973921,"c":25185.2176144347,"v":349789.9725049119,"t":1715241600}
+{"o":25185.2176144347,"h":25223.9023172599,"l":24829.785825914,"c":25018.622746965,"v":340954.8042085954,"t":1715245200}
+{"o":25018.622746965,"h":25037.9062259828,"l":24650.8044572034,"c":24676.0506771354,"v":344351.7506543969,"t":1715248800}
+{"o":24676.0506771354,"h":25083.7132281764,"l":24634.4078343429,"c":25002.9922219988,"v":311692.7062223708,"t":1715252400}
+{"o":25002.9922219988,"h":25291.5104418593,"l":24997.088392145,"c":25259.4876928349,"v":343410.5703653518,"t":1715256000}
+{"o":25259.4876928349,"h":25346.1701464867,"l":24792.2498767071,"c":25031.2789283968,"v":469178.4496445601,"t":1715259600}
+{"o":25031.2789283968,"h":25374.3377088029,"l":24964.5014589125,"c":25374.3377088029,"v":469479.4502180403,"t":1715263200}
+{"o":25374.3377088029,"h":25910.7578084448,"l":25293.1636391137,"c":25649.2975432992,"v":584144.2167346022,"t":1715266800}
+{"o":25649.2975432992,"h":26046.2166797505,"l":25591.910448492,"c":25602.7008012658,"v":675373.0211469348,"t":1715270400}
+{"o":25602.7008012658,"h":25820.6316549868,"l":25528.6118276762,"c":25697.4228134671,"v":490121.0745568222,"t":1715274000}
+{"o":25697.4228134671,"h":25898.2024137646,"l":25645.0389133263,"c":25872.2668313245,"v":382738.5580845539,"t":1715277600}
+{"o":25872.2668313245,"h":26457.9892078011,"l":25865.5595810413,"c":26450.787527889,"v":479177.4391361112,"t":1715281200}
+{"o":26450.787527889,"h":26555.0276601006,"l":26147.4675054699,"c":26328.0527559064,"v":483544.5672318619,"t":1715284800}
+{"o":26328.0527559064,"h":26433.0539956882,"l":26203.6656718079,"c":26357.4557193411,"v":410855.049953994,"t":1715288400}
+{"o":26357.4557193411,"h":26876.8201109455,"l":26303.3466697982,"c":26814.5253159028,"v":559954.0256779902,"t":1715292000}
+{"o":26814.5253159028,"h":26863.0677262762,"l":26488.0909457257,"c":26733.0004187542,"v":574002.39287333,"t":1715295600}
+{"o":26733.0004187542,"h":26866.7030978798,"l":26495.4433246825,"c":26622.7783786896,"v":441369.0159768692,"t":1715299200}
+{"o":26622.7783786896,"h":27077.6530319552,"l":26503.7944154067,"c":26882.6089900332,"v":437209.4185780328,"t":1715302800}
+{"o":26882.6089900332,"h":26946.0189364066,"l":26739.1200719799,"c":26900.679467919,"v":373993.9049992645,"t":1715306400}
+{"o":26900.679467919,"h":27052.1672451582,"l":26764.0727681707,"c":26963.3280415063,"v":404222.6516211085,"t":1715310000}
+{"o":26963.3280415063,"h":27104.5875889834,"l":26879.7809780899,"c":26923.6723057768,"v":355890.9324828736,"t":1715313600}
+{"o":26923.6723057768,"h":26997.1159141892,"l":26665.2663614732,"c":26833.4585594296,"v":305113.884409471,"t":1715317200}
+{"o":26833.4585594296,"h":27190.0676604467,"l":26765.4495181962,"c":27130.0544033861,"v":307096.2170273267,"t":1715320800}
+{"o":27130.0544033861,"h":27272.6246732416,"l":27004.4692354115,"c":27043.8207361581,"v":363479.8299003546,"t":1715324400}
+{"o":27043.8207361581,"h":27068.3822519331,"l":26861.0384827669,"c":26999.7093467316,"v":327277.3411079944,"t":1715328000}
+{"o":26999.7093467316,"h":27081.5611121279,"l":26840.1088232163,"c":26997.018853079,"v":318592.2364700197,"t":1715331600}
+{"o":26997.018853079,"h":27027.9778776726,"l":26826.3060553919,"c":26996.7005774624,"v":268268.9800138279,"t":1715335200}
+{"o":26996.7005774624,"h":27195.0125973877,"l":26790.9349778098,"c":27149.8089194932,"v":343451.2175207256,"t":1715338800}
+{"o":27149.8089194932,"h":27208.5903945438,"l":26829.4850433498,"c":26861.3413538928,"v":354880.3079726796,"t":1715342400}
+{"o":26861.3413538928,"h":26930.2155569094,"l":26701.1041675801,"c":26792.1136152561,"v":352592.4540783046,"t":1715346000}
+{"o":26792.1136152561,"h":26858.0566314291,"l":25546.115380269,"c":25830.5736670118,"v":753048.8596969417,"t":1715349600}
+{"o":25830.5736670118,"h":26034.0610716052,"l":25513.071938372,"c":25757.8114180627,"v":726565.044123302,"t":1715353200}
+{"o":25757.8114180627,"h":26041.1221371607,"l":25426.1798736334,"c":25919.7402773701,"v":662879.9032905982,"t":1715356800}
+{"o":25919.7402773701,"h":25966.252483407,"l":25530.6915769133,"c":25675.2768616533,"v":544721.8734545552,"t":1715360400}
+{"o":25675.2768616533,"h":25965.304902966,"l":25546.5819034419,"c":25932.4288845302,"v":437735.0102969409,"t":1715364000}
+{"o":25932.4288845302,"h":26016.1822007343,"l":25666.08742927,"c":25782.5808582223,"v":397731.5884606814,"t":1715367600}
+{"o":25782.5808582223,"h":25938.8595439429,"l":25566.2657102757,"c":25613.1362887945,"v":389723.4159111074,"t":1715371200}
+{"o":25613.1362887945,"h":25773.7695576551,"l":25543.2654388142,"c":25659.3530550595,"v":392869.4577308054,"t":1715374800}
+{"o":25659.3530550595,"h":25691.4066875631,"l":25335.2557773654,"c":25555.1219640116,"v":393019.2853276701,"t":1715378400}
+{"o":25555.1219640116,"h":25699.3543555623,"l":25542.4093555469,"c":25599.3750673288,"v":344300.0769030691,"t":1715382000}
+{"o":25599.3750673288,"h":25723.3782763335,"l":25428.6924814104,"c":25589.7424168934,"v":349659.7807041552,"t":1715385600}
+{"o":25589.7424168934,"h":25885.7093536257,"l":25529.5073314082,"c":25584.2948047426,"v":364446.4443478187,"t":1715389200}
+{"o":25584.2948047426,"h":25632.5769934857,"l":25160.8171740652,"c":25316.9462525998,"v":358752.922176587,"t":1715392800}
+{"o":25316.9462525998,"h":25354.3194803782,"l":25117.6959979678,"c":25173.4066785274,"v":318550.1162262142,"t":1715396400}
+{"o":25173.4066785274,"h":25409.8050200193,"l":25153.0835141972,"c":25348.7352571451,"v":293091.3233576415,"t":1715400000}
+{"o":25348.7352571451,"h":25537.500090022,"l":25330.5973361639,"c":25479.5697963511,"v":277178.6750143992,"t":1715403600}
+{"o":25479.5697963511,"h":25660.3806379682,"l":25427.1187590505,"c":25502.8906613757,"v":291318.6376188911,"t":1715407200}
+{"o":25502.8906613757,"h":25582.4598173757,"l":25418.5337672477,"c":25533.5875162674,"v":261510.0558959276,"t":1715410800}
+{"o":25533.5875162674,"h":25548.7112083481,"l":25236.9598106958,"c":25248.5925406214,"v":280809.2245714928,"t":1715414400}
+{"o":25248.5925406214,"h":25417.7710440424,"l":25220.3735994754,"c":25413.3862354582,"v":274723.6995988901,"t":1715418000}
+{"o":25413.3862354582,"h":25416.3736679517,"l":25178.0638727089,"c":25252.9668243046,"v":302627.3224450229,"t":1715421600}
+{"o":25252.9668243046,"h":25330.8244889382,"l":25073.4599493624,"c":25246.1462772804,"v":294762.1935050387,"t":1715425200}
+{"o":25246.1462772804,"h":25420.5779216187,"l":25198.4957515781,"c":25302.9477703083,"v":269486.487145887,"t":1715428800}
+{"o":25302.9477703083,"h":25475.2309811793,"l":25231.8149868525,"c":25423.4720419211,"v":309485.9592544468,"t":1715432400}
+{"o":25423.4720419211,"h":25487.7675584102,"l":25310.0945674952,"c":25386.1350134007,"v":310907.5434033118,"t":1715436000}
+{"o":25386.1350134007,"h":25750.7168917576,"l":25298.7591057118,"c":25514.3678356806,"v":446013.522143317,"t":1715439600}
+{"o":25514.3678356806,"h":25687.5446351713,"l":25452.8281913321,"c":25510.8127494376,"v":386841.5958999601,"t":1715443200}
+{"o":25510.8127494376,"h":25572.8431651651,"l":25391.8719373499,"c":25519.6353325926,"v":333766.6401159191,"t":1715446800}
+{"o":25519.6353325926,"h":25699.8255577237,"l":25508.6825968096,"c":25629.4368894726,"v":317281.1584194887,"t":1715450400}
+{"o":25629.4368894726,"h":25685.5246081447,"l":25551.2134267095,"c":25663.9680213683,"v":312572.5174739981,"t":1715454000}
+{"o":25663.9680213683,"h":25676.7018045648,"l":25439.5691312542,"c":25575.3294379746,"v":280194.5330636766,"t":1715457600}
+{"o":25575.3294379746,"h":25585.2097965573,"l":25456.6159035936,"c":25510.1973596622,"v":291683.9622001456,"t":1715461200}
+{"o":25510.1973596622,"h":25583.5925870277,"l":25418.206250081,"c":25546.2511097193,"v":320055.8480727206,"t":1715464800}
+{"o":25546.2511097193,"h":25619.9762142823,"l":25421.272532559,"c":25472.0400402186,"v":268072.6515699894,"t":1715468400}
+{"o":25472.0400402186,"h":25648.7300766367,"l":25424.2848973621,"c":25501.2492990005,"v":292336.616647299,"t":1715472000}
+{"o":25501.2492990005,"h":25621.4548078061,"l":25484.2248130238,"c":25510.7982519698,"v":271844.9122333144,"t":1715475600}
+{"o":25510.7982519698,"h":25734.14311608,"l":25495.0327886618,"c":25680.0061996152,"v":273735.8075436554,"t":1715479200}
+{"o":25680.0061996152,"h":25717.4532251526,"l":25599.9810573569,"c":25643.7246238793,"v":238819.2859027353,"t":1715482800}
+{"o":25643.7246238793,"h":25858.8079198294,"l":25610.7288895496,"c":25768.642257189,"v":291218.640190131,"t":1715486400}
+{"o":25768.642257189,"h":25845.9330391062,"l":25710.5939808868,"c":25843.3036794896,"v":250808.5818561855,"t":1715490000}
+{"o":25843.3036794896,"h":25878.067820267,"l":25617.2924206379,"c":25668.7123075435,"v":289996.6323566009,"t":1715493600}
+{"o":25668.7123075435,"h":25717.7248370915,"l":25186.589238448,"c":25264.0636232973,"v":388961.8917677741,"t":1715497200}
+{"o":25264.0636232973,"h":25413.1823489802,"l":25206.8291369728,"c":25374.0935959244,"v":253349.12992138,"t":1715500800}
+{"o":25374.0935959244,"h":25432.9701018575,"l":25318.0080320846,"c":25389.5431691449,"v":265840.8749904639,"t":1715504400}
+{"o":25389.5431691449,"h":25622.471499075,"l":25375.1891851975,"c":25480.3222980716,"v":274132.7357203055,"t":1715508000}
+{"o":25480.3222980716,"h":25508.685703693,"l":25379.8043685527,"c":25419.179767512,"v":264213.7261721221,"t":1715511600}
+{"o":25419.179767512,"h":25521.3561312217,"l":25390.7665388189,"c":25457.7407448235,"v":315928.0102837365,"t":1715515200}
+{"o":25457.7407448235,"h":25477.8477334524,"l":25341.3085043342,"c":25428.9541157969,"v":349105.2101901005,"t":1715518800}
+{"o":25428.9541157969,"h":25483.5193844067,"l":25231.248022815,"c":25295.2541747083,"v":332227.2557898767,"t":1715522400}
+{"o":25295.2541747083,"h":25474.0194255731,"l":25231.934760287,"c":25444.1497496587,"v":340215.9091850948,"t":1715526000}
+{"o":25444.1497496587,"h":25640.6887318181,"l":25382.5071873705,"c":25417.1734366466,"v":422027.8781535079,"t":1715529600}
+{"o":25417.1734366466,"h":25490.6287482781,"l":25292.4156441463,"c":25444.9150164797,"v":363596.668764341,"t":1715533200}
+{"o":25444.9150164797,"h":25528.7182926314,"l":25401.8029678847,"c":25419.1710782517,"v":346629.6630489366,"t":1715536800}
+{"o":25419.1710782517,"h":25453.6360118046,"l":25348.5454430726,"c":25401.7723212815,"v":350794.5896104457,"t":1715540400}
+{"o":25401.7723212815,"h":25447.2852652016,"l":25288.5327267092,"c":25347.5428902524,"v":388813.6367901759,"t":1715544000}
+{"o":25347.5428902524,"h":25366.1137446241,"l":25000.0208001015,"c":25190.8038083801,"v":399380.0778048727,"t":1715547600}
+{"o":25190.8038083801,"h":25206.1966762745,"l":25062.5833517942,"c":25079.9076488481,"v":375065.8519005225,"t":1715551200}
+{"o":25079.9076488481,"h":25215.1078277882,"l":25048.4487889237,"c":25133.876481223,"v":329453.3073847858,"t":1715554800}
+{"o":25133.876481223,"h":25552.4313770889,"l":25129.8236473524,"c":25431.1798078804,"v":503105.7299349873,"t":1715558400}
+{"o":25431.1798078804,"h":25461.9149436845,"l":24925.0953287788,"c":25064.4177495916,"v":450888.8313444577,"t":1715562000}
+{"o":25064.4177495916,"h":25090.7723125565,"l":24504.5755396191,"c":24610.123694527,"v":655963.0884570107,"t":1715565600}
+{"o":24610.123694527,"h":24617.9975391312,"l":24237.2158672448,"c":24526.9374432058,"v":659325.0597923658,"t":1715569200}
+{"o":24526.9374432058,"h":24548.260353005,"l":24157.2586020397,"c":24287.6169545609,"v":453713.8596627527,"t":1715572800}
+{"o":24287.6169545609,"h":24414.7597299294,"l":24149.6584116235,"c":24218.349260214,"v":356944.2161047378,"t":1715576400}
+{"o":24218.349260214,"h":24806.1819898104,"l":24199.5212682452,"c":24727.2543965802,"v":362774.7984949995,"t":1715580000}
+{"o":24727.2543965802,"h":25229.3410342211,"l":24680.1350924825,"c":25148.6631618664,"v":445325.3933831414,"t":1715583600}
+{"o":25148.6631618664,"h":25491.6112367955,"l":25148.6631618664,"c":25342.7531142808,"v":621341.4174859101,"t":1715587200}
+{"o":25342.7531142808,"h":25815.7111321292,"l":25334.7171285159,"c":25586.9680677107,"v":442881.0552409961,"t":1715590800}
+{"o":25586.9680677107,"h":25608.8905344895,"l":25250.3791678201,"c":25447.441676306,"v":390956.3822397364,"t":1715594400}
+{"o":25447.441676306,"h":25621.2462373802,"l":25317.5347166849,"c":25522.4294247487,"v":410748.2948166158,"t":1715598000}
+{"o":25522.4294247487,"h":25648.9407094935,"l":25364.3399919366,"c":25564.0828264194,"v":468469.4441618115,"t":1715601600}
+{"o":25564.0828264194,"h":25623.2225692798,"l":25399.4919253989,"c":25478.4742764365,"v":614021.5225310411,"t":1715605200}
+{"o":25478.4742764365,"h":25815.4128295269,"l":25469.3009989698,"c":25522.0418895601,"v":929141.4090129653,"t":1715608800}
+{"o":25522.0418895601,"h":25972.4193385937,"l":25507.8176134359,"c":25814.6921921945,"v":1034825.166078336,"t":1715612400}
+{"o":25814.6921921945,"h":26450.8516229693,"l":25773.6693516995,"c":26220.0601251102,"v":992938.1415474403,"t":1715616000}
+{"o":26220.0601251102,"h":26279.9077039639,"l":25683.8205668259,"c":25830.1039966293,"v":857442.6338208674,"t":1715619600}
+{"o":25830.1039966293,"h":25896.2536771154,"l":25532.8541685124,"c":25875.174961761,"v":593828.185373549,"t":1715623200}
+{"o":25875.174961761,"h":26127.3289114638,"l":25766.3672189417,"c":26063.0477863542,"v":616263.6282233739,"t":1715626800}
+{"o":26063.0477863542,"h":26214.1630023934,"l":25879.909041829,"c":26067.588833519,"v":546505.2797048964,"t":1715630400}
+{"o":26067.588833519,"h":26179.0892014131,"l":25811.3638480487,"c":25889.5485653935,"v":551870.2998295145,"t":1715634000}
+{"o":25889.5485653935,"h":25953.3400096147,"l":25711.0094833754,"c":25738.2036878439,"v":472709.8709095781,"t":1715637600}
+{"o":25738.2036878439,"h":25985.1827319289,"l":25684.1154587861,"c":25868.582596796,"v":424769.4930432343,"t":1715641200}
+{"o":25868.582596796,"h":25980.8044802848,"l":25578.8741395448,"c":25722.1094758998,"v":509449.0233206305,"t":1715644800}
+{"o":25722.1094758998,"h":25944.9524380646,"l":25660.3000243501,"c":25857.6716413018,"v":483979.4625117151,"t":1715648400}
+{"o":25857.6716413018,"h":25939.878600869,"l":25602.6344954636,"c":25690.7653129572,"v":468107.1761677035,"t":1715652000}
+{"o":25690.7653129572,"h":25727.5236534218,"l":25512.906991363,"c":25618.3280748649,"v":469093.2812102757,"t":1715655600}
+{"o":25618.3280748649,"h":25921.9025409169,"l":25615.7750164173,"c":25917.5680159766,"v":451758.3105898322,"t":1715659200}
+{"o":25917.5680159766,"h":26102.4352422074,"l":25838.813054173,"c":26018.1702377717,"v":491946.2292394937,"t":1715662800}
+{"o":26018.1702377717,"h":26036.4298421461,"l":25175.0883291115,"c":25512.272810808,"v":618345.0484559681,"t":1715666400}
+{"o":25512.272810808,"h":25707.186516764,"l":25502.5352921557,"c":25664.2562487758,"v":488961.1316802422,"t":1715670000}
+{"o":25664.2562487758,"h":25678.8244447159,"l":25448.8000271365,"c":25595.223204191,"v":401221.5785585782,"t":1715673600}
+{"o":25595.223204191,"h":25808.4783666009,"l":25551.9272813833,"c":25602.8492699891,"v":401686.0513075838,"t":1715677200}
+{"o":25602.8492699891,"h":25725.5888604788,"l":25462.7149142728,"c":25586.2032265668,"v":453318.8670091855,"t":1715680800}
+{"o":25586.2032265668,"h":25852.7361491271,"l":25564.4444104904,"c":25680.2824008269,"v":592569.766753123,"t":1715684400}
+{"o":25680.2824008269,"h":26000.2723207014,"l":25518.0626178424,"c":25684.5385165424,"v":895206.7577724882,"t":1715688000}
+{"o":25684.5385165424,"h":25750.3710735907,"l":25260.2358826277,"c":25294.5935236164,"v":754371.962138276,"t":1715691600}
+{"o":25294.5935236164,"h":25474.5711591718,"l":24853.6790511842,"c":25136.9329139081,"v":931292.8270683129,"t":1715695200}
+{"o":25136.9329139081,"h":25327.9290052347,"l":24951.1251273146,"c":25027.1000722344,"v":671124.4203702302,"t":1715698800}
+{"o":25027.1000722344,"h":25115.8580838864,"l":24830.87879598,"c":25074.052148835,"v":633885.3605786866,"t":1715702400}
+{"o":25074.052148835,"h":25117.2636850982,"l":24896.9116736394,"c":25031.3022974818,"v":627710.4568571154,"t":1715706000}
+{"o":25031.3022974818,"h":25219.8813388218,"l":24952.884485746,"c":25196.0137378049,"v":474504.42270574,"t":1715709600}
+{"o":25196.0137378049,"h":25344.8737224534,"l":25147.3621180301,"c":25197.1042369667,"v":422930.7975804906,"t":1715713200}
+{"o":25197.1042369667,"h":25205.8990847355,"l":25017.4322980078,"c":25059.5565524156,"v":406004.9362918552,"t":1715716800}
+{"o":25059.5565524156,"h":25151.7864130211,"l":24934.9726690186,"c":25099.6856527868,"v":369766.6244503971,"t":1715720400}
+{"o":25099.6856527868,"h":25106.5321125279,"l":24917.0243402179,"c":25055.7405756041,"v":346739.8405308591,"t":1715724000}
+{"o":25055.7405756041,"h":25064.0076440453,"l":24850.0911199007,"c":24879.5123477812,"v":364432.013477605,"t":1715727600}
+{"o":24879.5123477812,"h":25150.8514190061,"l":24740.7859923401,"c":24828.0455664891,"v":550144.2441702305,"t":1715731200}
+{"o":24828.0455664891,"h":25114.9620090873,"l":24794.0315798282,"c":25030.269168781,"v":461574.5209065326,"t":1715734800}
+{"o":25030.269168781,"h":25101.7660550059,"l":24947.8725401157,"c":25056.1497182693,"v":392859.6144369283,"t":1715738400}
+{"o":25056.1497182693,"h":25257.5948456621,"l":25027.8571687008,"c":25228.0905206352,"v":436146.204674152,"t":1715742000}
+{"o":25228.0905206352,"h":25252.4867681015,"l":25110.1484847378,"c":25128.5044482995,"v":467372.2002346149,"t":1715745600}
+{"o":25128.5044482995,"h":25325.5820894992,"l":25116.404741649,"c":25229.230606052,"v":360652.976126046,"t":1715749200}
+{"o":25229.230606052,"h":25339.6693306479,"l":25071.6406504792,"c":25191.7727434524,"v":447227.2675032784,"t":1715752800}
+{"o":25191.7727434524,"h":25330.1737293393,"l":25110.3662223818,"c":25291.7070912324,"v":383439.3207676162,"t":1715756400}
+{"o":25291.7070912324,"h":25347.6097022909,"l":25143.7025030271,"c":25258.042576204,"v":486103.6127431504,"t":1715760000}
+{"o":25258.042576204,"h":25590.5332261789,"l":25085.0751298035,"c":25420.3234412209,"v":432049.4255788017,"t":1715763600}
+{"o":25420.3234412209,"h":25540.591066195,"l":25309.6547482932,"c":25337.5109396187,"v":455874.9282223766,"t":1715767200}
+{"o":25337.5109396187,"h":25395.1399927901,"l":25073.7115509954,"c":25254.8692326028,"v":460496.8169776751,"t":1715770800}
+{"o":25254.8692326028,"h":26221.8358664504,"l":25179.225515287,"c":26085.1499385985,"v":863557.5813790406,"t":1715774400}
+{"o":26085.1499385985,"h":26809.4234054731,"l":25979.088700343,"c":26464.889772791,"v":926577.3726340171,"t":1715778000}
+{"o":26464.889772791,"h":26823.683599077,"l":26369.6695043041,"c":26694.5772070245,"v":742692.3973325553,"t":1715781600}
+{"o":26694.5772070245,"h":27005.2866813851,"l":26570.3980149615,"c":26630.9683530631,"v":753805.7669785186,"t":1715785200}
+{"o":26630.9683530631,"h":26907.9153012853,"l":26451.8520430187,"c":26813.8285892274,"v":681396.1312388078,"t":1715788800}
+{"o":26813.8285892274,"h":27119.4202571735,"l":26759.4636689992,"c":26940.4406869804,"v":547682.5105887373,"t":1715792400}
+{"o":26940.4406869804,"h":27148.6983102727,"l":26734.0873280956,"c":27000.7287758873,"v":556142.3332652908,"t":1715796000}
+{"o":27000.7287758873,"h":27195.9216551204,"l":26831.9948532583,"c":27162.126238935,"v":594506.520990821,"t":1715799600}
+{"o":27162.126238935,"h":27486.6633144029,"l":26946.9354025698,"c":27457.3814571208,"v":740585.1138995027,"t":1715803200}
+{"o":27457.3814571208,"h":27512.6211031821,"l":27228.7886663087,"c":27289.6517543541,"v":543405.1429766141,"t":1715806800}
+{"o":27289.6517543541,"h":27446.8482496279,"l":27242.472965544,"c":27322.6778241438,"v":436242.06336692,"t":1715810400}
+{"o":27322.6778241438,"h":27833.4954352607,"l":27285.0741251246,"c":27775.2749575054,"v":488436.4165132484,"t":1715814000}
+{"o":27775.2749575054,"h":28351.6611589528,"l":27666.6716100769,"c":28307.4194268725,"v":674239.4760804899,"t":1715817600}
+{"o":28307.4194268725,"h":28351.0028270855,"l":27953.6576413702,"c":28076.4959930843,"v":495936.8026717996,"t":1715821200}
+{"o":28076.4959930843,"h":28342.9390083055,"l":28064.3030660597,"c":28286.9553031597,"v":381973.9623028731,"t":1715824800}
+{"o":28286.9553031597,"h":28711.9152493344,"l":28211.6976063341,"c":28591.4805746467,"v":528501.1400530704,"t":1715828400}
+{"o":28591.4805746467,"h":28654.3404256308,"l":28441.1422827019,"c":28548.0998295167,"v":488368.851223314,"t":1715832000}
+{"o":28548.0998295167,"h":28618.5139309688,"l":28258.6194841641,"c":28333.6213118519,"v":460536.4786057959,"t":1715835600}
+{"o":28333.6213118519,"h":28407.7055297212,"l":28244.7726136243,"c":28336.1788183766,"v":411394.6727132417,"t":1715839200}
+{"o":28336.1788183766,"h":28664.0927385635,"l":28312.9811618049,"c":28523.5179028599,"v":404444.6093061651,"t":1715842800}
+{"o":28523.5179028599,"h":28659.7666109597,"l":28401.0549651779,"c":28535.0895171662,"v":336815.3037276754,"t":1715846400}
+{"o":28535.0895171662,"h":28855.5021737376,"l":28344.8629672261,"c":28790.6285700076,"v":364974.0190602227,"t":1715850000}
+{"o":28790.6285700076,"h":28799.4538479796,"l":28463.0102045735,"c":28588.1243165773,"v":355954.8388290569,"t":1715853600}
+{"o":28588.1243165773,"h":28717.6801860309,"l":28394.7671222808,"c":28687.660607521,"v":438521.5965831536,"t":1715857200}
+{"o":28687.660607521,"h":28748.8624089806,"l":28133.7239448647,"c":28340.0443525475,"v":566458.7274980453,"t":1715860800}
+{"o":28340.0443525475,"h":28639.0067741985,"l":28033.2427025182,"c":28544.1143832317,"v":527644.0781802587,"t":1715864400}
+{"o":28544.1143832317,"h":28641.6249075793,"l":27746.5096519458,"c":27778.432363773,"v":617589.867307995,"t":1715868000}
+{"o":27778.432363773,"h":28215.1097020916,"l":27624.8937623803,"c":28112.3848109753,"v":626507.7312772259,"t":1715871600}
+{"o":28112.3848109753,"h":28208.7578589425,"l":27614.2288893555,"c":27699.3475259235,"v":649080.8332809574,"t":1715875200}
+{"o":27699.3475259235,"h":27961.7849313823,"l":27432.5816349493,"c":27932.2950529985,"v":650927.7118196537,"t":1715878800}
+{"o":27932.2950529985,"h":28114.1794197359,"l":27728.6555749616,"c":27972.4214292242,"v":479965.2209298758,"t":1715882400}
+{"o":27972.4214292242,"h":28104.7922557412,"l":27862.5554555279,"c":27862.5554555279,"v":465202.1267314267,"t":1715886000}
+{"o":27862.5554555279,"h":27938.4579714887,"l":27704.6146604573,"c":27829.4334557623,"v":398679.0501533505,"t":1715889600}
+{"o":27829.4334557623,"h":27938.724702051,"l":27698.2586769117,"c":27864.5525416034,"v":371019.2407565154,"t":1715893200}
+{"o":27864.5525416034,"h":27935.1579763501,"l":27584.7208661709,"c":27841.028927313,"v":381368.5287691443,"t":1715896800}
+{"o":27841.028927313,"h":27969.8542114043,"l":27739.6841963117,"c":27921.3217077254,"v":342285.5393599485,"t":1715900400}
+{"o":27921.3217077254,"h":28444.8193283673,"l":27896.0450718255,"c":28444.3883892269,"v":397507.9777182249,"t":1715904000}
+{"o":28444.3883892269,"h":28457.1310957624,"l":28008.1604004427,"c":28255.4090223999,"v":450818.7996119822,"t":1715907600}
+{"o":28255.4090223999,"h":28334.9937718848,"l":28071.6681298072,"c":28113.4606822121,"v":395431.6471137491,"t":1715911200}
+{"o":28113.4606822121,"h":28564.050235529,"l":27998.3967981141,"c":28438.614724716,"v":453146.1343810805,"t":1715914800}
+{"o":28438.614724716,"h":28538.9093817951,"l":28198.5476703161,"c":28290.2403519927,"v":472531.5146627079,"t":1715918400}
+{"o":28290.2403519927,"h":28740.1463706383,"l":28276.3969455476,"c":28641.1506215279,"v":371301.3248931249,"t":1715922000}
+{"o":28641.1506215279,"h":29357.0765964772,"l":28473.5498203909,"c":29215.8767258673,"v":489255.95542709,"t":1715925600}
+{"o":29215.8767258673,"h":29762.8854968216,"l":29189.1624366672,"c":29638.1400199713,"v":504114.2069252718,"t":1715929200}
+{"o":29638.1400199713,"h":29821.7932429442,"l":29403.2095974885,"c":29486.0480369951,"v":400163.2441273731,"t":1715932800}
+{"o":29486.0480369951,"h":29652.1400035971,"l":29377.924020264,"c":29431.4793013711,"v":377054.4915915036,"t":1715936400}
+{"o":29431.4793013711,"h":29633.2560709825,"l":29335.3153649982,"c":29629.0445314645,"v":312426.6846816552,"t":1715940000}
+{"o":29629.0445314645,"h":29644.0056032765,"l":29296.3850810288,"c":29359.6981553759,"v":352412.8845276701,"t":1715943600}
+{"o":29359.6981553759,"h":29593.1027134139,"l":29063.0647865075,"c":29441.0550883425,"v":466719.6946937992,"t":1715947200}
+{"o":29441.0550883425,"h":29512.1141651555,"l":29104.906641599,"c":29152.0168442843,"v":448605.1768367395,"t":1715950800}
+{"o":29152.0168442843,"h":29521.4266856669,"l":29103.2644216494,"c":29509.4922988664,"v":465755.939374736,"t":1715954400}
+{"o":29509.4922988664,"h":29980.0815747638,"l":29361.8050341069,"c":29742.198474763,"v":597659.5626080437,"t":1715958000}
+{"o":29742.198474763,"h":30186.7983897379,"l":29483.0656786216,"c":29506.7258223669,"v":665770.1943783468,"t":1715961600}
+{"o":29506.7258223669,"h":29600.0593968144,"l":29278.9457240024,"c":29330.0534003756,"v":478093.3348301435,"t":1715965200}
+{"o":29330.0534003756,"h":29530.9952186888,"l":29056.9428492179,"c":29474.3888145836,"v":463572.6759245999,"t":1715968800}
+{"o":29474.3888145836,"h":29599.91396705,"l":29358.7223547139,"c":29574.3669800609,"v":397102.9006439767,"t":1715972400}
+{"o":29574.3669800609,"h":29631.968093338,"l":29439.7037358882,"c":29531.1198827495,"v":354137.343946901,"t":1715976000}
+{"o":29531.1198827495,"h":29652.2116635639,"l":29349.5210793471,"c":29388.832576026,"v":329843.3937518862,"t":1715979600}
+{"o":29388.832576026,"h":29581.0251633392,"l":29339.0665674222,"c":29564.8432323047,"v":337139.6926515514,"t":1715983200}
+{"o":29564.8432323047,"h":29775.8137878727,"l":29425.0478264513,"c":29714.9814884936,"v":348820.3028261849,"t":1715986800}
+{"o":29714.9814884936,"h":29909.9254451747,"l":29557.31334673,"c":29850.2704698624,"v":382690.5845696701,"t":1715990400}
+{"o":29850.2704698624,"h":30160.6064351625,"l":29645.5016602051,"c":30114.530542596,"v":428999.6596409124,"t":1715994000}
+{"o":30114.530542596,"h":30573.1171733457,"l":29956.0599041221,"c":30302.9979413287,"v":473330.8171019905,"t":1715997600}
+{"o":30302.9979413287,"h":30404.8301045002,"l":30157.6085235283,"c":30346.5837201344,"v":360760.3817366458,"t":1716001200}
+{"o":30346.5837201344,"h":30475.055536557,"l":30218.8459739748,"c":30375.9214991016,"v":286647.9380715354,"t":1716004800}
+{"o":30375.9214991016,"h":30375.9214991016,"l":30176.1701217874,"c":30276.3421231952,"v":280215.9065541441,"t":1716008400}
+{"o":30276.3421231952,"h":30304.0512018431,"l":30111.4244322845,"c":30295.0696675298,"v":332051.4267960909,"t":1716012000}
+{"o":30295.0696675298,"h":30380.3794361167,"l":30153.6271917306,"c":30204.9812141034,"v":311151.9148316878,"t":1716015600}
+{"o":30204.9812141034,"h":30415.9152059422,"l":30160.2277020833,"c":30382.3675230292,"v":328958.2665786349,"t":1716019200}
+{"o":30382.3675230292,"h":30769.1115681903,"l":30281.2528895965,"c":30677.8578663531,"v":370164.8907828208,"t":1716022800}
+{"o":30677.8578663531,"h":30831.4442479569,"l":30563.8199124331,"c":30711.252739945,"v":359620.9004751033,"t":1716026400}
+{"o":30711.252739945,"h":30860.7251504673,"l":30526.6993522032,"c":30570.9648112504,"v":362344.6847691194,"t":1716030000}
+{"o":30570.9648112504,"h":30609.8669138014,"l":30345.1477088912,"c":30394.7535905795,"v":451331.7874944499,"t":1716033600}
+{"o":30394.7535905795,"h":30663.6145834204,"l":30323.0555876166,"c":30413.1242163727,"v":636833.9696123247,"t":1716037200}
+{"o":30413.1242163727,"h":30499.0085408549,"l":30106.0114404047,"c":30200.237666123,"v":637882.6139553634,"t":1716040800}
+{"o":30200.237666123,"h":30319.3438134271,"l":30051.5064391603,"c":30224.4486077335,"v":551398.6313892417,"t":1716044400}
+{"o":30224.4486077335,"h":30390.7258656023,"l":29836.5596431089,"c":29891.1922102687,"v":543614.1451687826,"t":1716048000}
+{"o":29891.1922102687,"h":30108.8589990998,"l":29854.504098283,"c":30034.98033579,"v":455679.6755475033,"t":1716051600}
+{"o":30034.98033579,"h":30190.8876840968,"l":29973.2392648856,"c":30070.2499639496,"v":392722.5876584686,"t":1716055200}
+{"o":30070.2499639496,"h":30222.0763569887,"l":29997.8226279099,"c":30175.954210818,"v":430085.9931550193,"t":1716058800}
+{"o":30175.954210818,"h":30406.3524138944,"l":30157.391931304,"c":30351.0449982171,"v":467411.336978622,"t":1716062400}
+{"o":30351.0449982171,"h":30465.7707003176,"l":30143.3797524333,"c":30226.0190109263,"v":454610.6662948114,"t":1716066000}
+{"o":30226.0190109263,"h":30329.4734948264,"l":30024.1296312135,"c":30170.485775726,"v":393487.2582211256,"t":1716069600}
+{"o":30170.485775726,"h":30285.9562410645,"l":30080.3832404386,"c":30224.8554138224,"v":342484.2578643712,"t":1716073200}
+{"o":30224.8554138224,"h":30401.5682590626,"l":30138.0127282621,"c":30338.1861751711,"v":314844.9842818327,"t":1716076800}
+{"o":30338.1861751711,"h":30504.7953014131,"l":30254.5218878129,"c":30347.2312359143,"v":331335.9710669487,"t":1716080400}
+{"o":30347.2312359143,"h":30580.9995434237,"l":30308.0528532669,"c":30533.9733198579,"v":351596.3200724355,"t":1716084000}
+{"o":30533.9733198579,"h":30687.8492680464,"l":30401.8309790291,"c":30547.5844381463,"v":337626.2414215882,"t":1716087600}
+{"o":30547.5844381463,"h":30606.8804000217,"l":30348.2672925277,"c":30577.3005492062,"v":310867.275140838,"t":1716091200}
+{"o":30577.3005492062,"h":30737.16491827,"l":30462.155149697,"c":30482.4753165344,"v":304821.0608148266,"t":1716094800}
+{"o":30482.4753165344,"h":30554.0015628429,"l":30229.1427684017,"c":30337.55799742,"v":297546.517471339,"t":1716098400}
+{"o":30337.55799742,"h":30526.6096135912,"l":30204.0616465546,"c":30519.0714305856,"v":303283.8708605787,"t":1716102000}
+{"o":30519.0714305856,"h":30591.2441257417,"l":30316.8833290664,"c":30360.6462059574,"v":333840.567063057,"t":1716105600}
+{"o":30360.6462059574,"h":30474.4157312827,"l":30128.2604325425,"c":30317.0753359911,"v":333301.453366729,"t":1716109200}
+{"o":30317.0753359911,"h":30531.4771453171,"l":30194.463938488,"c":30252.0599027113,"v":321963.4270028717,"t":1716112800}
+{"o":30252.0599027113,"h":30282.6216195093,"l":29934.115096184,"c":30072.0223760407,"v":366654.0332603045,"t":1716116400}
+{"o":30072.0223760407,"h":30160.6489375991,"l":29615.5679134825,"c":29643.9546099653,"v":358838.2466240202,"t":1716120000}
+{"o":29643.9546099653,"h":29705.9137448004,"l":29309.6748552689,"c":29584.3755729417,"v":414475.0900468919,"t":1716123600}
+{"o":29584.3755729417,"h":29694.3837536599,"l":29350.3125701064,"c":29409.833583704,"v":370711.9926090756,"t":1716127200}
+{"o":29409.833583704,"h":29524.382066183,"l":29110.7976846898,"c":29499.2105343359,"v":352910.0213492063,"t":1716130800}
+{"o":29499.2105343359,"h":29585.1384724261,"l":29315.6032917933,"c":29441.4060098497,"v":388403.9942943541,"t":1716134400}
+{"o":29441.4060098497,"h":30088.8208325787,"l":29375.5634856138,"c":29796.0960928749,"v":425737.7945797379,"t":1716138000}
+{"o":29796.0960928749,"h":29932.8655817045,"l":29556.6516227463,"c":29599.2422568207,"v":363511.7228326868,"t":1716141600}
+{"o":29599.2422568207,"h":29836.1568393477,"l":29519.5750218252,"c":29683.7538913368,"v":477588.8713608694,"t":1716145200}
+{"o":29683.7538913368,"h":29901.5617479838,"l":29604.0043678945,"c":29821.7962957674,"v":340493.3670195458,"t":1716148800}
+{"o":29821.7962957674,"h":29893.1501614152,"l":29495.6652877466,"c":29798.6113282167,"v":338315.9883281634,"t":1716152400}
+{"o":29798.6113282167,"h":30077.6670197696,"l":29689.3280684476,"c":30035.0664033873,"v":362459.1714425386,"t":1716156000}
+{"o":30035.0664033873,"h":30056.5308067703,"l":29618.729429701,"c":29768.8214290889,"v":330727.7982535551,"t":1716159600}
+{"o":29768.8214290889,"h":29911.660953462,"l":29587.6471046388,"c":29834.6746820237,"v":370442.3354018507,"t":1716163200}
+{"o":29834.6746820237,"h":29936.6731669301,"l":29351.3698761137,"c":29874.3719223253,"v":485673.1269168193,"t":1716166800}
+{"o":29874.3719223253,"h":30337.5582606009,"l":29784.404138886,"c":30272.0804258142,"v":397646.0072642225,"t":1716170400}
+{"o":30272.0804258142,"h":30393.3217085905,"l":30126.721511127,"c":30165.5799507478,"v":390681.2340962873,"t":1716174000}
+{"o":30165.5799507478,"h":30759.9607404688,"l":30092.8007890334,"c":30757.182006329,"v":465985.7790485854,"t":1716177600}
+{"o":30757.182006329,"h":31272.6332790916,"l":30697.2904730764,"c":31235.2489378054,"v":550483.5581719853,"t":1716181200}
+{"o":31235.2489378054,"h":31295.7291027333,"l":30691.4743169856,"c":30844.8156271173,"v":441428.3971121128,"t":1716184800}
+{"o":30844.8156271173,"h":31296.8623460468,"l":30756.5799950998,"c":31194.8186915021,"v":372025.2000993484,"t":1716188400}
+{"o":31194.8186915021,"h":31399.0249054735,"l":31036.1463758806,"c":31107.7541962146,"v":384162.1979079692,"t":1716192000}
+{"o":31107.7541962146,"h":31244.9970819734,"l":30944.7779434216,"c":30981.6004968717,"v":364662.6225830074,"t":1716195600}
+{"o":30981.6004968717,"h":31277.7151074416,"l":30764.5121481976,"c":31135.7094768964,"v":444045.5084455661,"t":1716199200}
+{"o":31135.7094768964,"h":31362.9045130697,"l":31092.919757223,"c":31131.6530821291,"v":371237.8530550055,"t":1716202800}
+{"o":31131.6530821291,"h":31255.1539138155,"l":30941.60274537,"c":31043.6480233909,"v":366114.5068988225,"t":1716206400}
+{"o":31043.6480233909,"h":31166.3944242202,"l":30844.2419399495,"c":31058.7667930739,"v":411853.6617762642,"t":1716210000}
+{"o":31058.7667930739,"h":31069.7992698,"l":30706.77901638,"c":30879.4228106997,"v":467919.2697298383,"t":1716213600}
+{"o":30879.4228106997,"h":31436.3777940636,"l":30745.739472563,"c":31362.1563224348,"v":478281.0656144017,"t":1716217200}
+{"o":31362.1563224348,"h":31718.0783049539,"l":31205.7439422709,"c":31531.103047039,"v":631364.4944899428,"t":1716220800}
+{"o":31531.103047039,"h":31828.3167275214,"l":31413.2390387089,"c":31808.0709432052,"v":510486.2889716423,"t":1716224400}
+{"o":31808.0709432052,"h":31835.3434520291,"l":31441.2596794892,"c":31566.9137139341,"v":476482.5372593001,"t":1716228000}
+{"o":31566.9137139341,"h":32984.3809559299,"l":31447.2257123786,"c":32818.5722334282,"v":803169.4235273977,"t":1716231600}
+{"o":32818.5722334282,"h":32878.0235103205,"l":32097.4655263625,"c":32144.5322527842,"v":795137.0844678812,"t":1716235200}
+{"o":32144.5322527842,"h":32488.3967260202,"l":31936.2990756261,"c":32390.4108760807,"v":585377.922881489,"t":1716238800}
+{"o":32390.4108760807,"h":32716.4969907657,"l":32303.6466133477,"c":32531.1445140454,"v":572689.2336966287,"t":1716242400}
+{"o":32531.1445140454,"h":32894.8389847492,"l":32303.9161658842,"c":32719.4344200729,"v":538306.3971224043,"t":1716246000}
+{"o":32719.4344200729,"h":33145.7530168551,"l":32473.7870186033,"c":32595.9534550148,"v":619318.3846028384,"t":1716249600}
+{"o":32595.9534550148,"h":32595.9534550148,"l":32149.1448046246,"c":32383.8029929726,"v":492848.3258478489,"t":1716253200}
+{"o":32383.8029929726,"h":32442.7970022379,"l":32033.6724141126,"c":32105.3665461364,"v":373426.128316957,"t":1716256800}
+{"o":32105.3665461364,"h":32391.7500151561,"l":32061.0277364218,"c":32263.7986533969,"v":303691.5396685825,"t":1716260400}
+{"o":32263.7986533969,"h":32429.9944144073,"l":31964.130523872,"c":31964.130523872,"v":327380.6631759278,"t":1716264000}
+{"o":31964.130523872,"h":32085.4181046318,"l":31772.2305725807,"c":31911.6015699496,"v":328009.4550721354,"t":1716267600}
+{"o":31911.6015699496,"h":32177.1305486928,"l":31804.7988694792,"c":31889.574275984,"v":366452.1037285514,"t":1716271200}
+{"o":31889.574275984,"h":32008.3518085482,"l":31569.3171654815,"c":31767.9399681695,"v":299968.5384014281,"t":1716274800}
+{"o":31767.9399681695,"h":31922.0144382056,"l":31673.1057710002,"c":31821.8377656444,"v":245453.0868431068,"t":1716278400}
+{"o":31821.8377656444,"h":32149.5040624782,"l":31729.923657803,"c":32076.3458482714,"v":338342.3250617319,"t":1716282000}
+{"o":32076.3458482714,"h":32326.5009442527,"l":31953.0338090371,"c":32002.5976096336,"v":320000.7599689976,"t":1716285600}
+{"o":32002.5976096336,"h":32117.4571598927,"l":31599.0095450418,"c":31619.8974541285,"v":362599.4635372854,"t":1716289200}
+{"o":31619.8974541285,"h":31711.9299290774,"l":31365.9561211206,"c":31578.7369371679,"v":476180.0989164974,"t":1716292800}
+{"o":31578.7369371679,"h":31784.9076800108,"l":31253.390355297,"c":31349.2308555594,"v":521956.0037520187,"t":1716296400}
+{"o":31349.2308555594,"h":31537.28170704,"l":31022.8520314682,"c":31062.3635911645,"v":494053.2142524726,"t":1716300000}
+{"o":31062.3635911645,"h":31281.9478077758,"l":30828.6895699882,"c":30956.7483785326,"v":535829.4847534754,"t":1716303600}
+{"o":30956.7483785326,"h":31338.3563872812,"l":30872.9389962485,"c":30903.397620672,"v":512973.3161875521,"t":1716307200}
+{"o":30903.397620672,"h":31212.6950994173,"l":30847.4794033723,"c":31097.3408422473,"v":452964.7364310195,"t":1716310800}
+{"o":31097.3408422473,"h":31193.994316535,"l":30890.0809525064,"c":31102.4594335405,"v":393239.2556953015,"t":1716314400}
+{"o":31102.4594335405,"h":31138.4358901047,"l":30551.4412199758,"c":30692.900984339,"v":396369.1178079504,"t":1716318000}
+{"o":30692.900984339,"h":31233.7928343895,"l":30684.8192091655,"c":31195.6156465721,"v":386595.1744726477,"t":1716321600}
+{"o":31195.6156465721,"h":31279.5090058646,"l":30901.6565022712,"c":31237.4596678387,"v":369058.6566412507,"t":1716325200}
+{"o":31237.4596678387,"h":31311.3677381966,"l":31122.2357143727,"c":31281.9715216979,"v":405660.1286502724,"t":1716328800}
+{"o":31281.9715216979,"h":31306.6912406781,"l":31189.1043189209,"c":31224.1583382566,"v":344384.9076318898,"t":1716332400}
+{"o":31224.1583382566,"h":31443.585909994,"l":31134.2756760758,"c":31152.3882544619,"v":351243.715431985,"t":1716336000}
+{"o":31152.3882544619,"h":31350.7405787078,"l":31112.6614954855,"c":31284.0243165987,"v":338099.6482878208,"t":1716339600}
+{"o":31284.0243165987,"h":31286.6551865837,"l":31069.2325370116,"c":31154.3467387193,"v":342922.6561547937,"t":1716343200}
+{"o":31154.3467387193,"h":31231.7808621443,"l":30915.0500368156,"c":31172.9473286844,"v":325083.2281622605,"t":1716346800}
+{"o":31172.9473286844,"h":31243.3669194611,"l":30674.8012482777,"c":31056.1240421876,"v":355325.0639770628,"t":1716350400}
+{"o":31056.1240421876,"h":31814.2321936562,"l":30906.4692473783,"c":31780.6904541994,"v":427388.725782146,"t":1716354000}
+{"o":31780.6904541994,"h":32030.8300862909,"l":31751.4095513941,"c":31804.7779343497,"v":388970.2212380069,"t":1716357600}
+{"o":31804.7779343497,"h":31894.1822551152,"l":31457.1832988853,"c":31538.5712214283,"v":301035.4190294881,"t":1716361200}
+{"o":31538.5712214283,"h":31653.261436461,"l":31291.0175351632,"c":31635.7873774329,"v":347903.3789735784,"t":1716364800}
+{"o":31635.7873774329,"h":31696.624717593,"l":31390.2024489412,"c":31662.2577611921,"v":297554.2197361643,"t":1716368400}
+{"o":31662.2577611921,"h":31746.3176322133,"l":31555.0599229306,"c":31734.3051260121,"v":336097.0720986923,"t":1716372000}
+{"o":31734.3051260121,"h":31772.7185328466,"l":31233.3573930837,"c":31233.3573930837,"v":356560.1520797267,"t":1716375600}
+{"o":31233.3573930837,"h":31512.2892810539,"l":30885.1674329038,"c":31017.6221409027,"v":529777.0189227889,"t":1716379200}
+{"o":31017.6221409027,"h":31506.3882079814,"l":31017.6221409027,"c":31506.3882079814,"v":484280.9675976069,"t":1716382800}
+{"o":31506.3882079814,"h":31994.0484544616,"l":31318.2478664719,"c":31863.1910896001,"v":656292.65919248,"t":1716386400}
+{"o":31863.1910896001,"h":32014.7313326153,"l":31500.614876528,"c":31770.798713968,"v":700095.6157977789,"t":1716390000}
+{"o":31770.798713968,"h":32134.3562842421,"l":31560.4880184477,"c":31719.7620982926,"v":681042.1990263803,"t":1716393600}
+{"o":31719.7620982926,"h":31943.5045646065,"l":31465.3681076376,"c":31520.6820681716,"v":600077.7599164568,"t":1716397200}
+{"o":31520.6820681716,"h":31593.0485307194,"l":31099.6353533974,"c":31378.9310059166,"v":526584.6669711387,"t":1716400800}
+{"o":31378.9310059166,"h":31408.515069985,"l":31153.8050374596,"c":31223.8138037658,"v":468587.0939943814,"t":1716404400}
+{"o":31223.8138037658,"h":31481.3000137718,"l":31049.2565699404,"c":31095.9433757593,"v":473909.059966632,"t":1716408000}
+{"o":31095.9433757593,"h":31647.0948301582,"l":30945.0012017655,"c":31563.2671463694,"v":479359.1128172513,"t":1716411600}
+{"o":31563.2671463694,"h":31612.4222122996,"l":31083.127401824,"c":31109.3238190038,"v":414863.9032044084,"t":1716415200}
+{"o":31109.3238190038,"h":31109.3238190038,"l":30798.8631161108,"c":30994.9262832973,"v":358781.1638799353,"t":1716418800}
+{"o":30994.9262832973,"h":31253.4715027894,"l":30980.8436717243,"c":31039.0490426438,"v":350604.672984353,"t":1716422400}
+{"o":31039.0490426438,"h":31213.2538647763,"l":30761.3853233942,"c":31104.8162343001,"v":386982.4970174234,"t":1716426000}
+{"o":31104.8162343001,"h":31304.0610432143,"l":31048.4046077632,"c":31304.0610432143,"v":340656.4782539421,"t":1716429600}
+{"o":31304.0610432143,"h":31395.7592157114,"l":31160.5357537116,"c":31288.9229484447,"v":392761.0961551233,"t":1716433200}
+{"o":31288.9229484447,"h":31318.9597394781,"l":31006.8528739344,"c":31090.180749354,"v":323755.6262204893,"t":1716436800}
+{"o":31090.180749354,"h":31149.8457375866,"l":31025.4550513223,"c":31081.6293541367,"v":307601.9398809675,"t":1716440400}
+{"o":31081.6293541367,"h":31166.7983602771,"l":30871.0285496026,"c":31142.2855972742,"v":303713.5595483453,"t":1716444000}
+{"o":31142.2855972742,"h":31173.8771781016,"l":30940.2247800428,"c":31050.2999363031,"v":317063.5648286647,"t":1716447600}
+{"o":31050.2999363031,"h":31137.3874570884,"l":30963.9216919799,"c":31131.6921487122,"v":296908.2504812145,"t":1716451200}
+{"o":31131.6921487122,"h":31164.2467017207,"l":30844.7599843985,"c":30897.40460557,"v":324259.8891505212,"t":1716454800}
+{"o":30897.40460557,"h":30961.0227505913,"l":30386.1104855428,"c":30445.0065590131,"v":396228.6987832622,"t":1716458400}
+{"o":30445.0065590131,"h":30806.3834701749,"l":30414.6452653756,"c":30781.4972963488,"v":419208.8825975849,"t":1716462000}
+{"o":30781.4972963488,"h":31032.1679969315,"l":30067.0251894317,"c":30267.7635144373,"v":595915.9867038344,"t":1716465600}
+{"o":30267.7635144373,"h":30419.577762467,"l":29610.5198162247,"c":29987.0974044485,"v":688074.4522152361,"t":1716469200}
+{"o":29987.0974044485,"h":30210.8030808106,"l":29816.3651435778,"c":29835.6197376188,"v":486192.7078881633,"t":1716472800}
+{"o":29835.6197376188,"h":30347.2532278638,"l":29816.3080546402,"c":30233.1580547264,"v":450197.2602326812,"t":1716476400}
+{"o":30233.1580547264,"h":30365.8237147333,"l":30134.3458829307,"c":30355.7335544275,"v":393992.8075519465,"t":1716480000}
+{"o":30355.7335544275,"h":30690.6810814079,"l":30143.9425223625,"c":30143.9425223625,"v":413487.9188794078,"t":1716483600}
+{"o":30143.9425223625,"h":30234.575297222,"l":29835.1613457344,"c":30088.5351329182,"v":557431.0014899084,"t":1716487200}
+{"o":30088.5351329182,"h":30188.3077054397,"l":29863.2698827387,"c":29901.2935833669,"v":411475.9831185204,"t":1716490800}
+{"o":29901.2935833669,"h":30220.2337877741,"l":29109.2733143995,"c":30158.8934620087,"v":782140.7074976986,"t":1716494400}
+{"o":30158.8934620087,"h":31869.4866470163,"l":30063.5479028585,"c":31326.1071412074,"v":1118124.2736751228,"t":1716498000}
+{"o":31326.1071412074,"h":31432.2049302348,"l":30800.4988378888,"c":30860.3912634463,"v":478361.5354804356,"t":1716501600}
+{"o":30860.3912634463,"h":30977.1788271317,"l":30639.1896275217,"c":30867.7920701146,"v":404846.300976364,"t":1716505200}
+{"o":30867.7920701146,"h":30867.7920701146,"l":30510.799823041,"c":30546.3848438252,"v":388196.3290979881,"t":1716508800}
+{"o":30546.3848438252,"h":30546.3848438252,"l":30295.7568425624,"c":30303.3640818097,"v":298368.9633445304,"t":1716512400}
+{"o":30303.3640818097,"h":30468.2198368568,"l":30064.8640386374,"c":30285.491756385,"v":345367.5066163332,"t":1716516000}
+{"o":30285.491756385,"h":30347.5061753694,"l":30051.2325586299,"c":30134.3329521453,"v":375569.0268410437,"t":1716519600}
+{"o":30134.3329521453,"h":30134.3329521453,"l":29602.013943571,"c":29624.7481085504,"v":301050.0924212675,"t":1716523200}
+{"o":29624.7481085504,"h":29625.3211329167,"l":29118.6083093403,"c":29321.5507482874,"v":405096.7630535034,"t":1716526800}
+{"o":29321.5507482874,"h":29453.6945732878,"l":29015.0116057436,"c":29154.2627561762,"v":458335.8839233631,"t":1716530400}
+{"o":29154.2627561762,"h":29288.5170321055,"l":28942.1341227282,"c":29099.982513354,"v":382622.5136673945,"t":1716534000}
+{"o":29099.982513354,"h":29137.5940776045,"l":28481.3563933589,"c":28967.9960596009,"v":440885.3547653617,"t":1716537600}
+{"o":28967.9960596009,"h":29084.636629152,"l":28799.4004413538,"c":29055.1886212992,"v":352661.9006076584,"t":1716541200}
+{"o":29055.1886212992,"h":29093.6786298536,"l":28881.6377396871,"c":28971.160511978,"v":332336.1516392031,"t":1716544800}
+{"o":28971.160511978,"h":29173.0399496678,"l":28927.4404062453,"c":29121.6625767814,"v":325116.3713873636,"t":1716548400}
+{"o":29121.6625767814,"h":29373.3580984,"l":29088.074387229,"c":29205.418606831,"v":350758.085651524,"t":1716552000}
+{"o":29205.418606831,"h":29312.7896150324,"l":28953.4329437673,"c":28992.9485353719,"v":510826.8409185617,"t":1716555600}
+{"o":28992.9485353719,"h":29498.5933953058,"l":28925.5283832808,"c":29333.4348814996,"v":545041.9043266146,"t":1716559200}
+{"o":29333.4348814996,"h":29614.1134940575,"l":29205.3064321119,"c":29304.4594380381,"v":630276.8197984954,"t":1716562800}
+{"o":29304.4594380381,"h":29316.0474564909,"l":28865.0586713527,"c":29035.6049413326,"v":434906.5884190891,"t":1716566400}
+{"o":29035.6049413326,"h":29535.421863688,"l":28958.2617193564,"c":29535.421863688,"v":424539.6670905934,"t":1716570000}
+{"o":29535.421863688,"h":29839.0243497833,"l":29470.9927402328,"c":29554.7244136043,"v":436229.8087433896,"t":1716573600}
+{"o":29554.7244136043,"h":29613.4061114219,"l":29380.4082514529,"c":29489.1552926916,"v":391158.9398545232,"t":1716577200}
+{"o":29489.1552926916,"h":29567.6061700035,"l":29360.4909449664,"c":29438.1167809617,"v":370729.8575406834,"t":1716580800}
+{"o":29438.1167809617,"h":29527.7367125008,"l":29241.3217422601,"c":29349.9180731868,"v":360078.8295496327,"t":1716584400}
+{"o":29349.9180731868,"h":29412.332916431,"l":29211.1597474213,"c":29316.4868801627,"v":300549.6253772685,"t":1716588000}
+{"o":29316.4868801627,"h":29457.9969001247,"l":29282.7922152861,"c":29386.6257380556,"v":319308.0346702327,"t":1716591600}
+{"o":29386.6257380556,"h":29386.6257380556,"l":29102.9481945095,"c":29132.5309627035,"v":359278.7146812548,"t":1716595200}
+{"o":29132.5309627035,"h":29493.9774424916,"l":29080.3493716027,"c":29404.8802238376,"v":439540.033131408,"t":1716598800}
+{"o":29404.8802238376,"h":29738.3627430987,"l":29393.2144575812,"c":29635.2056928641,"v":385784.276628872,"t":1716602400}
+{"o":29635.2056928641,"h":29706.9962032219,"l":29462.0314771028,"c":29705.788436826,"v":358255.97151039,"t":1716606000}
+{"o":29705.788436826,"h":29789.8696586885,"l":29608.5623179731,"c":29764.3764467155,"v":358521.9094599205,"t":1716609600}
+{"o":29764.3764467155,"h":29766.8973797105,"l":29573.968955623,"c":29690.8874346646,"v":330555.5123244604,"t":1716613200}
+{"o":29690.8874346646,"h":29694.4363328807,"l":29494.9087931803,"c":29506.0928833786,"v":303743.2861394083,"t":1716616800}
+{"o":29506.0928833786,"h":29689.5826852113,"l":29462.0541042899,"c":29628.1750364316,"v":340453.4871467232,"t":1716620400}
+{"o":29628.1750364316,"h":29771.4425002196,"l":29501.736836654,"c":29567.5990517552,"v":349307.9705240307,"t":1716624000}
+{"o":29567.5990517552,"h":29757.8062703603,"l":29496.1630172025,"c":29696.0699728856,"v":362709.9453949195,"t":1716627600}
+{"o":29696.0699728856,"h":29840.002720563,"l":29595.6605804262,"c":29784.3975995512,"v":307781.4518041518,"t":1716631200}
+{"o":29784.3975995512,"h":29864.7023915511,"l":29541.1181999055,"c":29545.3431441503,"v":289300.1337118573,"t":1716634800}
+{"o":29545.3431441503,"h":29603.7442930314,"l":29376.886721307,"c":29431.513089795,"v":309703.1451540214,"t":1716638400}
+{"o":29431.513089795,"h":29512.011880744,"l":29207.3636466941,"c":29268.5238551282,"v":412776.1119037274,"t":1716642000}
+{"o":29268.5238551282,"h":29545.0892840271,"l":29267.117189425,"c":29478.3963722257,"v":314967.4942058125,"t":1716645600}
+{"o":29478.3963722257,"h":29582.0583164832,"l":29369.8282675652,"c":29419.8660562951,"v":358115.0200300355,"t":1716649200}
+{"o":29419.8660562951,"h":29447.702733888,"l":29255.7829929688,"c":29269.6865279099,"v":329606.6002426443,"t":1716652800}
+{"o":29269.6865279099,"h":29399.0204337598,"l":29198.9393431642,"c":29207.8227594446,"v":333482.1969321315,"t":1716656400}
+{"o":29207.8227594446,"h":29341.037240818,"l":29161.1368519478,"c":29341.037240818,"v":337596.6427271495,"t":1716660000}
+{"o":29341.037240818,"h":29391.6197847508,"l":29231.4797158938,"c":29293.8776679013,"v":402796.7717860515,"t":1716663600}
+{"o":29293.8776679013,"h":29355.2741025268,"l":29176.5977735032,"c":29258.9712377589,"v":334563.861305237,"t":1716667200}
+{"o":29258.9712377589,"h":29350.9691991303,"l":29251.6743190335,"c":29331.6696086293,"v":295928.6308404664,"t":1716670800}
+{"o":29331.6696086293,"h":29425.6821625791,"l":29269.7378368407,"c":29401.3854811773,"v":289689.1533415564,"t":1716674400}
+{"o":29401.3854811773,"h":29539.1591866321,"l":29399.4477118777,"c":29488.666811222,"v":420423.1518473694,"t":1716678000}
+{"o":29488.666811222,"h":29488.666811222,"l":29351.0635062726,"c":29351.0635062726,"v":451240.7016293777,"t":1716681600}
+{"o":29351.0635062726,"h":29458.1544045047,"l":29181.7980941276,"c":29208.167469448,"v":464922.8187338266,"t":1716685200}
+{"o":29208.167469448,"h":29246.5587169159,"l":28906.4709267969,"c":29043.8837817233,"v":479387.0922518968,"t":1716688800}
+{"o":29043.8837817233,"h":29155.6874307826,"l":28869.5117206572,"c":29123.8469880425,"v":387579.5451102858,"t":1716692400}
+{"o":29123.8469880425,"h":29123.8469880425,"l":28909.9801033111,"c":29015.1963120422,"v":316338.0669430862,"t":1716696000}
+{"o":29015.1963120422,"h":29199.1160970837,"l":28896.8538440048,"c":29199.1160970837,"v":300620.7290750647,"t":1716699600}
+{"o":29199.1160970837,"h":29247.4044638444,"l":29056.6761559995,"c":29087.428702327,"v":265192.1390714669,"t":1716703200}
+{"o":29087.428702327,"h":29209.4093331884,"l":28837.1071584878,"c":28966.1378455841,"v":337464.8577485479,"t":1716706800}
+{"o":28966.1378455841,"h":29058.68244132,"l":28711.5833119774,"c":28776.8400022613,"v":380417.9205843866,"t":1716710400}
+{"o":28776.8400022613,"h":28834.0685787217,"l":28413.897346963,"c":28543.9133935994,"v":384941.4349545882,"t":1716714000}
+{"o":28543.9133935994,"h":28770.933239874,"l":28543.6834232761,"c":28770.933239874,"v":310313.4195246393,"t":1716717600}
+{"o":28770.933239874,"h":28821.8997089794,"l":28614.3427177842,"c":28715.2733366598,"v":322647.3001166646,"t":1716721200}
+{"o":28715.2733366598,"h":28736.4365565696,"l":28544.9943141817,"c":28651.5913580212,"v":345235.3571972029,"t":1716724800}
+{"o":28651.5913580212,"h":28863.7577943295,"l":28598.4819953271,"c":28863.7577943295,"v":303517.041142194,"t":1716728400}
+{"o":28863.7577943295,"h":28963.2765930004,"l":28692.7803641108,"c":28950.709492638,"v":474481.2932680181,"t":1716732000}
+{"o":28950.709492638,"h":29037.0731904237,"l":28451.4943195019,"c":28534.9838158537,"v":474285.3195642623,"t":1716735600}
+{"o":28534.9838158537,"h":28633.3814336147,"l":28417.6646620252,"c":28557.2804111756,"v":428340.066516288,"t":1716739200}
+{"o":28557.2804111756,"h":28580.3863179733,"l":28331.6544546624,"c":28381.5460089723,"v":390100.1381489409,"t":1716742800}
+{"o":28381.5460089723,"h":28434.1561950808,"l":28216.2695584419,"c":28339.3764802891,"v":479113.8661335017,"t":1716746400}
+{"o":28339.3764802891,"h":28501.8375329729,"l":28297.1922177944,"c":28489.4052428537,"v":444940.052724136,"t":1716750000}
+{"o":28489.4052428537,"h":28512.1322744273,"l":28356.8802426184,"c":28394.2070748043,"v":483375.5763864859,"t":1716753600}
+{"o":28394.2070748043,"h":28600.4919292205,"l":28217.3399477393,"c":28600.4919292205,"v":646349.8273933697,"t":1716757200}
+{"o":28600.4919292205,"h":28755.9904660533,"l":28554.553263307,"c":28664.4948945047,"v":804977.0958574087,"t":1716760800}
+{"o":28664.4948945047,"h":28696.1711606976,"l":28497.2322450454,"c":28604.9658300345,"v":535486.3248076272,"t":1716764400}
+{"o":28604.9658300345,"h":29094.1919571133,"l":28599.3094020545,"c":28983.3003737914,"v":462658.4998381141,"t":1716768000}
+{"o":28983.3003737914,"h":29177.796664935,"l":28883.615785849,"c":29022.5170311965,"v":422429.2792348369,"t":1716771600}
+{"o":29022.5170311965,"h":29067.8730941438,"l":28725.2034113997,"c":28765.6718951043,"v":482255.1956029687,"t":1716775200}
+{"o":28765.6718951043,"h":29106.8996880352,"l":28737.6356463298,"c":28955.5306058852,"v":389775.8399532757,"t":1716778800}
+{"o":28955.5306058852,"h":29139.720745682,"l":28952.8512865208,"c":29020.44229883,"v":468116.8527806049,"t":1716782400}
+{"o":29020.44229883,"h":29106.7826760738,"l":28706.0165244028,"c":28843.0251101078,"v":408504.7333576517,"t":1716786000}
+{"o":28843.0251101078,"h":28992.2230699494,"l":28820.5777921947,"c":28820.7060258031,"v":379185.4957553837,"t":1716789600}
+{"o":28820.7060258031,"h":28998.3147788347,"l":28732.0954371491,"c":28991.9145399666,"v":363069.2008403222,"t":1716793200}
+{"o":28991.9145399666,"h":29190.9003342738,"l":28922.2066338633,"c":28975.9515684166,"v":400262.1756530204,"t":1716796800}
+{"o":28975.9515684166,"h":29080.4517646538,"l":28899.9888957054,"c":29041.5352214445,"v":379538.3175423137,"t":1716800400}
+{"o":29041.5352214445,"h":29141.4094085607,"l":28939.4237140683,"c":29139.0049026473,"v":385735.2427008951,"t":1716804000}
+{"o":29139.0049026473,"h":29418.1133073691,"l":29091.9715418497,"c":29349.83815914,"v":404305.5005227072,"t":1716807600}
+{"o":29349.83815914,"h":29424.139994833,"l":29194.921065929,"c":29205.9183273994,"v":443174.4916148812,"t":1716811200}
+{"o":29205.9183273994,"h":29600.1668145444,"l":29205.9183273994,"c":29503.380701607,"v":617009.9857116106,"t":1716814800}
+{"o":29503.380701607,"h":29625.838897298,"l":29347.140373349,"c":29604.2648692396,"v":725979.31196291,"t":1716818400}
+{"o":29604.2648692396,"h":30011.6937918028,"l":29566.9957168478,"c":29954.1711018995,"v":642450.7138251553,"t":1716822000}
+{"o":29954.1711018995,"h":30124.6272571383,"l":29856.3751672701,"c":30002.9893044815,"v":878847.0567323739,"t":1716825600}
+{"o":30002.9893044815,"h":30154.1895933316,"l":29965.0286938522,"c":29973.827215382,"v":764077.5854058147,"t":1716829200}
+{"o":29973.827215382,"h":30063.4157807862,"l":29790.2295609904,"c":29790.2295609904,"v":552068.9050556952,"t":1716832800}
+{"o":29790.2295609904,"h":29907.7677282281,"l":29234.157203598,"c":29508.1962653549,"v":625247.8931347585,"t":1716836400}
+{"o":29508.1962653549,"h":29880.4742546126,"l":29483.4868305536,"c":29856.7603736912,"v":544407.4734440402,"t":1716840000}
+{"o":29856.7603736912,"h":29961.2876244368,"l":29765.6682582079,"c":29851.8070249556,"v":405051.2124466087,"t":1716843600}
+{"o":29851.8070249556,"h":30137.9854733859,"l":29786.6919309627,"c":29960.8205511667,"v":514944.7745227813,"t":1716847200}
+{"o":29960.8205511667,"h":29984.5901229872,"l":29597.2013556155,"c":29779.0207936889,"v":443699.471327353,"t":1716850800}
+{"o":29779.0207936889,"h":29923.3114473478,"l":29638.5470388366,"c":29725.6125817004,"v":543973.3092351152,"t":1716854400}
+{"o":29725.6125817004,"h":30113.5680731358,"l":29400.0544568841,"c":29441.3326024254,"v":581521.5503827685,"t":1716858000}
+{"o":29441.3326024254,"h":29658.8032159612,"l":29192.8670682572,"c":29564.5269825693,"v":595654.1276157729,"t":1716861600}
+{"o":29564.5269825693,"h":29629.1050287809,"l":29086.8724855075,"c":29278.3161964027,"v":414485.1485403343,"t":1716865200}
+{"o":29278.3161964027,"h":29340.2124308898,"l":28890.9106882797,"c":28992.3487690546,"v":438146.3950587866,"t":1716868800}
+{"o":28992.3487690546,"h":29222.7458528849,"l":28915.3945725076,"c":29202.5166542841,"v":363159.0159614558,"t":1716872400}
+{"o":29202.5166542841,"h":29288.0570501644,"l":29063.5032108592,"c":29189.2660558675,"v":325264.7462858079,"t":1716876000}
+{"o":29189.2660558675,"h":29235.5587029954,"l":29011.8559242313,"c":29084.4591726039,"v":332157.0188325117,"t":1716879600}
+{"o":29084.4591726039,"h":29418.9209297201,"l":29038.1393081884,"c":29347.3106057826,"v":461849.7012363618,"t":1716883200}
+{"o":29347.3106057826,"h":29451.3565138836,"l":29245.5245582023,"c":29383.5629636173,"v":417990.827382557,"t":1716886800}
+{"o":29383.5629636173,"h":29803.6745187436,"l":29364.8119040367,"c":29685.4553267004,"v":504771.3019811813,"t":1716890400}
+{"o":29685.4553267004,"h":29779.4544588944,"l":29507.3718361001,"c":29743.3575772866,"v":486866.689814307,"t":1716894000}
+{"o":29743.3575772866,"h":30086.8942834117,"l":29660.712955208,"c":29976.1305063036,"v":541761.4298237904,"t":1716897600}
+{"o":29976.1305063036,"h":30316.9594236871,"l":29650.1958126171,"c":29709.1474697633,"v":787314.5328258504,"t":1716901200}
+{"o":29709.1474697633,"h":30121.9898466666,"l":29269.1783976825,"c":29522.5618637526,"v":799108.8207008693,"t":1716904800}
+{"o":29522.5618637526,"h":29609.6815687146,"l":29133.581555308,"c":29456.2535231982,"v":726830.8736425427,"t":1716908400}
+{"o":29456.2535231982,"h":29526.4959184573,"l":29075.8817911552,"c":29210.5211389843,"v":614441.9829120445,"t":1716912000}
+{"o":29210.5211389843,"h":29386.906428631,"l":29146.7788127306,"c":29228.8388237528,"v":517202.9580254268,"t":1716915600}
+{"o":29228.8388237528,"h":29415.6258692231,"l":29090.7279457251,"c":29354.1865339384,"v":570069.8187788189,"t":1716919200}
+{"o":29354.1865339384,"h":29896.1945092279,"l":29333.3631892014,"c":29832.235693845,"v":552263.9351882556,"t":1716922800}
+{"o":29832.235693845,"h":29886.9859150547,"l":29640.6680860999,"c":29698.7366962599,"v":480031.9473064487,"t":1716926400}
+{"o":29698.7366962599,"h":29742.7626025652,"l":29549.7201566932,"c":29562.1180158001,"v":466444.8621646862,"t":1716930000}
+{"o":29562.1180158001,"h":29726.4582559851,"l":29556.7346332982,"c":29591.8756426542,"v":636626.9433093424,"t":1716933600}
+{"o":29591.8756426542,"h":29652.8641269649,"l":29470.5931296306,"c":29535.0734647711,"v":494367.679787388,"t":1716937200}
+{"o":29535.0734647711,"h":29611.0562156215,"l":29412.9381152375,"c":29499.0756450395,"v":724745.8347194399,"t":1716940800}
+{"o":29499.0756450395,"h":29572.5076125413,"l":29318.3419202635,"c":29426.2680354128,"v":578953.1381059369,"t":1716944400}
+{"o":29426.2680354128,"h":29730.0992102588,"l":29399.4869625838,"c":29688.5616380552,"v":579668.906313007,"t":1716948000}
+{"o":29688.5616380552,"h":30200.3144746719,"l":29688.554438894,"c":30160.1087525888,"v":686058.3080379176,"t":1716951600}
+{"o":30160.1087525888,"h":30279.0353028713,"l":30055.8003808122,"c":30126.217680964,"v":570126.7865579466,"t":1716955200}
+{"o":30126.217680964,"h":30128.0340881525,"l":29982.6545398726,"c":30103.5875570547,"v":478384.3623732379,"t":1716958800}
+{"o":30103.5875570547,"h":30428.7694241363,"l":30072.1433873663,"c":30298.6260046243,"v":477165.1210577654,"t":1716962400}
+{"o":30298.6260046243,"h":30329.5601357349,"l":29904.1910227034,"c":29904.1910227034,"v":540876.3881763527,"t":1716966000}
+{"o":29904.1910227034,"h":29938.0749690308,"l":29441.3216707208,"c":29586.7190548366,"v":588716.0706654944,"t":1716969600}
+{"o":29586.7190548366,"h":29706.9304113872,"l":29340.4457610453,"c":29568.133368111,"v":465124.5464971043,"t":1716973200}
+{"o":29568.133368111,"h":29796.891528642,"l":29508.4980435029,"c":29781.432875748,"v":403271.0832375563,"t":1716976800}
+{"o":29781.432875748,"h":29801.7122352133,"l":29449.7322926913,"c":29458.6843167771,"v":378567.7357695451,"t":1716980400}
+{"o":29458.6843167771,"h":29622.0207422375,"l":29266.9272475955,"c":29551.8866415871,"v":504363.8146249764,"t":1716984000}
+{"o":29551.8866415871,"h":29741.4819420481,"l":29386.1352408819,"c":29538.7041114475,"v":656077.7165502956,"t":1716987600}
+{"o":29538.7041114475,"h":29693.9152989092,"l":29114.4159053329,"c":29646.5984098117,"v":683867.51810726,"t":1716991200}
+{"o":29646.5984098117,"h":29732.9042115361,"l":29459.9905112904,"c":29518.263406429,"v":542816.3179197045,"t":1716994800}
+{"o":29518.263406429,"h":30067.0561763051,"l":29343.3666652711,"c":30018.5038975158,"v":717032.637340873,"t":1716998400}
+{"o":30018.5038975158,"h":30031.7667018371,"l":29600.4978812903,"c":29804.5850197421,"v":661280.8442138484,"t":1717002000}
+{"o":29804.5850197421,"h":29938.9620532684,"l":29504.7696891762,"c":29671.8148142711,"v":585897.136549382,"t":1717005600}
+{"o":29671.8148142711,"h":30010.1450216358,"l":29631.4941981079,"c":29646.7205811043,"v":474921.676583337,"t":1717009200}
+{"o":29646.7205811043,"h":29705.165562995,"l":29519.1447162123,"c":29583.7423414872,"v":464708.9788414778,"t":1717012800}
+{"o":29583.7423414872,"h":29726.8938973681,"l":29388.1187013726,"c":29650.7038369707,"v":579621.7069885532,"t":1717016400}
+{"o":29650.7038369707,"h":29737.5762523475,"l":29524.9691566493,"c":29698.6938607171,"v":460477.3651413263,"t":1717020000}
+{"o":29698.6938607171,"h":29711.5259875302,"l":29414.298952182,"c":29451.5602776705,"v":459946.7324209263,"t":1717023600}
+{"o":29451.5602776705,"h":29639.2193264926,"l":29392.1616188647,"c":29430.58516017,"v":642228.2921264534,"t":1717027200}
+{"o":29430.58516017,"h":29521.307430775,"l":29366.9308578756,"c":29476.2407064077,"v":567268.8679397671,"t":1717030800}
+{"o":29476.2407064077,"h":29916.5785194792,"l":29462.3298706439,"c":29747.743885246,"v":416028.1633942823,"t":1717034400}
+{"o":29747.743885246,"h":29808.4378894409,"l":29641.7598411901,"c":29746.6291766387,"v":339013.6842303451,"t":1717038000}
+{"o":29746.6291766387,"h":29908.7238035687,"l":29650.1355238233,"c":29767.3453948668,"v":347220.1065239969,"t":1717041600}
+{"o":29767.3453948668,"h":29768.719468876,"l":29456.7972499102,"c":29532.1289578375,"v":374382.6241597364,"t":1717045200}
+{"o":29532.1289578375,"h":29532.348967142,"l":29068.1311476761,"c":29081.5855335577,"v":548315.2014698004,"t":1717048800}
+{"o":29081.5855335577,"h":29169.9815484101,"l":28770.2119356937,"c":28889.0969291439,"v":552030.1273639337,"t":1717052400}
+{"o":28889.0969291439,"h":29003.4725316147,"l":28626.0493087317,"c":28978.5316879303,"v":476385.3988829487,"t":1717056000}
+{"o":28978.5316879303,"h":29038.4373974994,"l":28828.7420325184,"c":29036.912394012,"v":350535.6505337653,"t":1717059600}
+{"o":29036.912394012,"h":29265.4689029095,"l":28897.7692058262,"c":29190.5852738728,"v":397870.8443032852,"t":1717063200}
+{"o":29190.5852738728,"h":29288.2127486061,"l":29092.1315750546,"c":29099.714525087,"v":373766.4402412153,"t":1717066800}
+{"o":29099.714525087,"h":29378.3522429374,"l":29076.4856072145,"c":29340.7286584571,"v":402419.8087822672,"t":1717070400}
+{"o":29340.7286584571,"h":29552.5012385927,"l":29253.9999616949,"c":29447.1352867547,"v":506581.4239534184,"t":1717074000}
+{"o":29447.1352867547,"h":29713.5554225557,"l":29429.9301493557,"c":29429.9301493557,"v":499571.655607031,"t":1717077600}
+{"o":29429.9301493557,"h":29590.9424985864,"l":29318.2146523821,"c":29503.0471157161,"v":487096.1472631437,"t":1717081200}
+{"o":29503.0471157161,"h":29761.9919774987,"l":29457.3693044743,"c":29735.9855321448,"v":539754.3171135589,"t":1717084800}
+{"o":29735.9855321448,"h":30219.9267636562,"l":29664.9548718264,"c":30032.9771824754,"v":536636.1681515732,"t":1717088400}
+{"o":30032.9771824754,"h":30099.9689765819,"l":29852.2869737195,"c":29922.3882214171,"v":472059.3728005576,"t":1717092000}
+{"o":29922.3882214171,"h":29926.6271967492,"l":29420.6135403271,"c":29509.9515068741,"v":463154.999444203,"t":1717095600}
+{"o":29509.9515068741,"h":29509.9515068741,"l":29121.7038306425,"c":29310.7357437889,"v":551543.5011942424,"t":1717099200}
+{"o":29310.7357437889,"h":29333.4778848662,"l":29038.8859748436,"c":29224.9933499382,"v":688725.6760591296,"t":1717102800}
+{"o":29224.9933499382,"h":29285.0753222661,"l":29144.7833128867,"c":29285.0753222661,"v":513619.4215890687,"t":1717106400}
+{"o":29285.0753222661,"h":29366.5377389017,"l":29222.7931672667,"c":29235.833679098,"v":444941.3674398527,"t":1717110000}
+{"o":29235.833679098,"h":29256.6673504647,"l":29006.1749834033,"c":29170.4664755137,"v":433285.0906440957,"t":1717113600}
+{"o":29170.4664755137,"h":29338.3612723455,"l":29108.2907897444,"c":29113.9715714119,"v":354981.4369034944,"t":1717117200}
+{"o":29113.9715714119,"h":29341.4261581025,"l":29113.8022287678,"c":29259.3437166288,"v":333599.0021749467,"t":1717120800}
+{"o":29259.3437166288,"h":29338.6186823529,"l":29222.097130417,"c":29303.4774725742,"v":299637.7372481023,"t":1717124400}
+{"o":29303.4774725742,"h":29372.0318346081,"l":29238.6817004157,"c":29269.8670716899,"v":319798.718380475,"t":1717128000}
+{"o":29269.8670716899,"h":29270.208053128,"l":28901.5192840592,"c":29066.3256393073,"v":377761.0561334004,"t":1717131600}
+{"o":29066.3256393073,"h":29202.1146878365,"l":29009.7103472277,"c":29068.5398327611,"v":283531.8795868108,"t":1717135200}
+{"o":29068.5398327611,"h":29204.7578843456,"l":29059.5027357173,"c":29178.8157570729,"v":258240.3128705029,"t":1717138800}
+{"o":29178.8157570729,"h":29309.8609440095,"l":29166.6579498177,"c":29259.8695431399,"v":268927.4861207698,"t":1717142400}
+{"o":29259.8695431399,"h":29282.7941119615,"l":29093.7934651643,"c":29227.6493516951,"v":443222.7171733516,"t":1717146000}
+{"o":29227.6493516951,"h":29366.9953875385,"l":29192.9279628503,"c":29345.321611712,"v":319674.3991582179,"t":1717149600}
+{"o":29345.321611712,"h":29586.1826711967,"l":29317.9835990428,"c":29542.1366862131,"v":320850.1142117006,"t":1717153200}
+{"o":29542.1366862131,"h":29926.8336196761,"l":29498.2573470032,"c":29693.3559401914,"v":517505.0524229971,"t":1717156800}
+{"o":29693.3559401914,"h":29855.3818613044,"l":29301.5445323604,"c":29324.7642879541,"v":487930.1706213247,"t":1717160400}
+{"o":29324.7642879541,"h":29324.7642879541,"l":29017.7962236405,"c":29172.3943697632,"v":634313.0549206227,"t":1717164000}
+{"o":29172.3943697632,"h":29219.7179828166,"l":28842.1785439141,"c":28844.3774272774,"v":483517.6975166055,"t":1717167600}
+{"o":28844.3774272774,"h":29034.917851228,"l":28700.816581837,"c":29011.8413967083,"v":588336.1059926741,"t":1717171200}
+{"o":29011.8413967083,"h":29090.2022786002,"l":28950.6470573661,"c":29069.3183129583,"v":392348.394815911,"t":1717174800}
+{"o":29069.3183129583,"h":29103.2213003777,"l":28932.9364858868,"c":29041.348205775,"v":341433.6502177633,"t":1717178400}
+{"o":29041.348205775,"h":29214.5379064059,"l":28999.5307658881,"c":29125.1908649949,"v":399747.0478593303,"t":1717182000}
+{"o":29125.1908649949,"h":29198.6300052124,"l":29055.9161033703,"c":29164.6322948522,"v":416800.7516183474,"t":1717185600}
+{"o":29164.6322948522,"h":29230.4475347231,"l":29125.550969026,"c":29137.418024872,"v":402638.0078147276,"t":1717189200}
+{"o":29137.418024872,"h":29183.6485836455,"l":29079.8699233221,"c":29099.6171226779,"v":317007.1512909143,"t":1717192800}
+{"o":29099.6171226779,"h":29108.4187816887,"l":28900.8028190601,"c":28987.4040116686,"v":388296.2799840823,"t":1717196400}
+{"o":28987.4040116686,"h":29249.7724856116,"l":28987.4040116686,"c":29210.6219141816,"v":379700.9160300826,"t":1717200000}
+{"o":29210.6219141816,"h":29253.6731344741,"l":29111.7336176433,"c":29199.2195275518,"v":341883.5457760004,"t":1717203600}
+{"o":29199.2195275518,"h":29338.8770107163,"l":29185.3615254529,"c":29338.8770107163,"v":316333.9339301481,"t":1717207200}
+{"o":29338.8770107163,"h":29376.2927528234,"l":29240.1092792321,"c":29264.4023359243,"v":299235.5768574549,"t":1717210800}
+{"o":29264.4023359243,"h":29317.0911347168,"l":29187.5697162269,"c":29298.9649178189,"v":311489.5283976072,"t":1717214400}
+{"o":29298.9649178189,"h":29306.4833064826,"l":29199.4867800824,"c":29256.0503389387,"v":313092.5579566528,"t":1717218000}
+{"o":29256.0503389387,"h":29275.2605797942,"l":29212.8089018371,"c":29261.7416457935,"v":292523.5580578779,"t":1717221600}
+{"o":29261.7416457935,"h":29277.5407269461,"l":29150.7296686982,"c":29201.4023813904,"v":299595.681308733,"t":1717225200}
+{"o":29201.4023813904,"h":29314.3741605187,"l":29192.3588479435,"c":29277.8534035398,"v":300160.9789945339,"t":1717228800}
+{"o":29277.8534035398,"h":29303.1686746888,"l":29220.086409147,"c":29229.7422420458,"v":273210.8442297212,"t":1717232400}
+{"o":29229.7422420458,"h":29274.8958717711,"l":29177.8373499605,"c":29178.3632091127,"v":244550.634710077,"t":1717236000}
+{"o":29178.3632091127,"h":29230.7213880913,"l":29157.0919391234,"c":29229.3019874239,"v":268823.7911723626,"t":1717239600}
+{"o":29229.3019874239,"h":29299.5721985485,"l":29200.3780306544,"c":29208.802491725,"v":245933.9192164887,"t":1717243200}
+{"o":29208.802491725,"h":29299.0739088323,"l":29204.2623379739,"c":29265.6118534552,"v":324093.2965878564,"t":1717246800}
+{"o":29265.6118534552,"h":29354.9676444908,"l":29238.2660467791,"c":29320.7538277301,"v":519405.0005172889,"t":1717250400}
+{"o":29320.7538277301,"h":29404.6442336622,"l":29290.8704966849,"c":29290.8704966849,"v":405388.5566629814,"t":1717254000}
+{"o":29290.8704966849,"h":29325.5457056488,"l":29222.4014257274,"c":29265.774320372,"v":374247.0382224679,"t":1717257600}
+{"o":29265.774320372,"h":29319.1571286917,"l":29219.8211139947,"c":29314.8423335355,"v":391403.6952867469,"t":1717261200}
+{"o":29314.8423335355,"h":29330.4783596509,"l":29248.9010538735,"c":29299.2770142881,"v":389064.405875512,"t":1717264800}
+{"o":29299.2770142881,"h":29343.4144205822,"l":29259.3525479922,"c":29312.7810066524,"v":469799.3521991915,"t":1717268400}
+{"o":29312.7810066524,"h":29371.7976333866,"l":29262.3813482809,"c":29297.1210727968,"v":426843.9863103579,"t":1717272000}
+{"o":29297.1210727968,"h":29304.398246693,"l":29206.6405675067,"c":29234.1693894018,"v":441371.3228989667,"t":1717275600}
+{"o":29234.1693894018,"h":29278.8719168084,"l":29173.2047753749,"c":29193.2996054511,"v":401930.8881886487,"t":1717279200}
+{"o":29193.2996054511,"h":29224.5308989113,"l":29002.6331822065,"c":29086.9385185793,"v":416759.4533875772,"t":1717282800}
+{"o":29086.9385185793,"h":29217.1926780781,"l":29051.2790748481,"c":29193.8126686713,"v":333194.0541607232,"t":1717286400}
+{"o":29193.8126686713,"h":29259.668834788,"l":29130.0270250194,"c":29138.7786879835,"v":426618.5365620387,"t":1717290000}
+{"o":29138.7786879835,"h":29195.6302758293,"l":28971.9566972616,"c":29028.9337547001,"v":467145.9670046358,"t":1717293600}
+{"o":29028.9337547001,"h":29113.6238075364,"l":29005.0244993352,"c":29094.4373533119,"v":399208.4091696605,"t":1717297200}
+{"o":29094.4373533119,"h":29113.5221645808,"l":29020.9380390508,"c":29044.6432812431,"v":344714.2184453392,"t":1717300800}
+{"o":29044.6432812431,"h":29107.7452859314,"l":29044.6432812431,"c":29072.3889041332,"v":283611.6201311241,"t":1717304400}
+{"o":29072.3889041332,"h":29165.53149707,"l":29068.1653386944,"c":29105.4599542911,"v":291298.6492993078,"t":1717308000}
+{"o":29105.4599542911,"h":29122.4364175628,"l":28878.2540568591,"c":28893.259851932,"v":323597.5054657824,"t":1717311600}
+{"o":28893.259851932,"h":28985.3827231862,"l":28873.7511986806,"c":28929.3454854335,"v":249761.2970018518,"t":1717315200}
+{"o":28929.3454854335,"h":28961.2461684331,"l":28744.7287450801,"c":28818.9949538548,"v":315851.52344294,"t":1717318800}
+{"o":28818.9949538548,"h":28841.4279273494,"l":28702.633847741,"c":28821.897349243,"v":258167.129785316,"t":1717322400}
+{"o":28821.897349243,"h":29103.5869303287,"l":28744.9311051492,"c":29081.9189560929,"v":307612.9173192701,"t":1717326000}
+{"o":29081.9189560929,"h":29117.7602561558,"l":28878.43656829,"c":28894.4850719232,"v":307156.9753788867,"t":1717329600}
+{"o":28894.4850719232,"h":29053.3665378181,"l":28823.4500445085,"c":29005.5365047896,"v":300100.8353424394,"t":1717333200}
+{"o":29005.5365047896,"h":29057.0203418803,"l":28852.9631392294,"c":29000.2138433578,"v":434316.9496748771,"t":1717336800}
+{"o":29000.2138433578,"h":29003.9182449395,"l":28861.5182872811,"c":28924.5024902189,"v":505215.0257516516,"t":1717340400}
+{"o":28924.5024902189,"h":28950.035382822,"l":28719.5347034052,"c":28800.769119221,"v":452344.6610434594,"t":1717344000}
+{"o":28800.769119221,"h":28802.1305661935,"l":28409.992269919,"c":28409.992269919,"v":470888.4794855536,"t":1717347600}
+{"o":28409.992269919,"h":28603.1633844595,"l":28243.5456356493,"c":28552.8652146783,"v":541097.5184860176,"t":1717351200}
+{"o":28552.8652146783,"h":28604.0516647163,"l":28399.674034632,"c":28575.1989942042,"v":425511.2331402377,"t":1717354800}
+{"o":28575.1989942042,"h":28587.3752737345,"l":28305.7376759231,"c":28575.8952990992,"v":427249.8397509778,"t":1717358400}
+{"o":28575.8952990992,"h":28607.3470765295,"l":28478.4518063558,"c":28478.4518063558,"v":599897.2490057164,"t":1717362000}
+{"o":28478.4518063558,"h":28639.5488971314,"l":28455.6698679147,"c":28597.8316293043,"v":410476.374473982,"t":1717365600}
+{"o":28597.8316293043,"h":28662.132503485,"l":28567.7779106203,"c":28567.7779106203,"v":348847.4902370573,"t":1717369200}
+{"o":28567.7779106203,"h":28629.341524127,"l":28314.6342066196,"c":28451.1260072696,"v":767653.3715931363,"t":1717372800}
+{"o":28451.1260072696,"h":28874.6674865418,"l":28442.316998022,"c":28818.7754858177,"v":690241.7082569071,"t":1717376400}
+{"o":28818.7754858177,"h":28925.9146248003,"l":28697.3900145708,"c":28734.6253570405,"v":442529.0861215239,"t":1717380000}
+{"o":28734.6253570405,"h":28756.1486863857,"l":28562.2555651136,"c":28668.3605106188,"v":415105.627191045,"t":1717383600}
+{"o":28668.3605106188,"h":28747.3942373963,"l":28501.6170072209,"c":28678.826383196,"v":456775.9731995396,"t":1717387200}
+{"o":28678.826383196,"h":28929.6115272092,"l":28677.512897014,"c":28833.6151550862,"v":437125.5161000013,"t":1717390800}
+{"o":28833.6151550862,"h":29027.7822779086,"l":28778.2277808516,"c":28974.3812551034,"v":429066.9935292059,"t":1717394400}
+{"o":28974.3812551034,"h":29036.4599094144,"l":28835.6390160394,"c":28960.2963185611,"v":393245.1740097224,"t":1717398000}
+{"o":28960.2963185611,"h":29237.7064576362,"l":28935.7019814164,"c":29035.1548278406,"v":431340.5256820207,"t":1717401600}
+{"o":29035.1548278406,"h":29053.2135302303,"l":28863.8585855701,"c":28932.3020155877,"v":340037.3250447389,"t":1717405200}
+{"o":28932.3020155877,"h":29050.4891834664,"l":28855.9950342224,"c":28880.2758417972,"v":373070.1952257201,"t":1717408800}
+{"o":28880.2758417972,"h":28982.5445156014,"l":28823.9821519092,"c":28863.7011465983,"v":371553.3883444267,"t":1717412400}
+{"o":28863.7011465983,"h":29198.8896482785,"l":28863.7011465983,"c":29190.8450336954,"v":436518.6259663201,"t":1717416000}
+{"o":29190.8450336954,"h":29301.6122685713,"l":29107.6235658198,"c":29126.0604053221,"v":571068.6343963665,"t":1717419600}
+{"o":29126.0604053221,"h":29194.3008767267,"l":28564.1505025903,"c":28626.4587595684,"v":690643.6352480756,"t":1717423200}
+{"o":28626.4587595684,"h":28944.5043444311,"l":28610.3979534564,"c":28863.1505344276,"v":637487.5190998313,"t":1717426800}
+{"o":28863.1505344276,"h":28887.1381391583,"l":28658.9878153695,"c":28767.399840579,"v":492997.0549781322,"t":1717430400}
+{"o":28767.399840579,"h":29057.6853166015,"l":28679.2679613845,"c":28949.0608494721,"v":514183.4278307747,"t":1717434000}
+{"o":28949.0608494721,"h":29106.2933315712,"l":28896.2910582388,"c":29102.2384964571,"v":447822.0723426009,"t":1717437600}
+{"o":29102.2384964571,"h":29243.5147235154,"l":29038.7060351721,"c":29243.5147235154,"v":517487.6531235682,"t":1717441200}
+{"o":26513.320726207,"h":26827.3749019017,"l":25997.731605151,"c":26513.320726207,"v":576831.4452435754,"t":1710244800}
+{"o":26513.320726207,"h":26612.1597442907,"l":26162.549680006,"c":26333.282438025,"v":585215.9898516474,"t":1710248400}
+{"o":26333.282438025,"h":26620.3530774153,"l":25925.0245148637,"c":26117.9327432869,"v":711903.8501160954,"t":1710252000}
+{"o":26117.9327432869,"h":26605.9573640753,"l":25815.4456748562,"c":26327.8918546698,"v":808291.7255525037,"t":1710255600}
+{"o":26327.8918546698,"h":26440.3644058142,"l":25520.7919047135,"c":25628.4240511959,"v":894796.4497715706,"t":1710259200}
+{"o":25628.4240511959,"h":26351.4772436022,"l":19038.7459540683,"c":25822.1583898662,"v":1311738.036547024,"t":1710262800}
+{"o":25822.1583898662,"h":26380.6315327209,"l":25752.2298363459,"c":26176.570240967,"v":587396.0187453832,"t":1710266400}
+{"o":26176.570240967,"h":26305.7554913438,"l":25133.1041017649,"c":26280.3781007474,"v":463689.6904060871,"t":1710270000}
+{"o":26280.3781007474,"h":26285.481869027,"l":25882.7894639433,"c":25997.2542888395,"v":667559.618862602,"t":1710273600}
+{"o":25997.2542888395,"h":26044.5581369496,"l":25767.8046426466,"c":25844.9896705508,"v":480155.9150995055,"t":1710277200}
+{"o":25844.9896705508,"h":26053.3486777871,"l":25758.7115996286,"c":25996.4609998632,"v":433795.7917132039,"t":1710280800}
+{"o":25996.4609998632,"h":26498.1454152435,"l":25911.8497951212,"c":26470.4736666951,"v":437282.6539389849,"t":1710284400}
+{"o":26470.4736666951,"h":26567.0527680468,"l":26187.5645704899,"c":26211.7434348235,"v":490010.8515577398,"t":1710288000}
+{"o":26211.7434348235,"h":26457.8304202505,"l":25921.1337886601,"c":26347.7146957758,"v":552198.3318538432,"t":1710291600}
+{"o":26347.7146957758,"h":26388.5194823052,"l":26168.5310105679,"c":26263.9553335464,"v":357506.2448080452,"t":1710295200}
+{"o":26263.9553335464,"h":26312.633765379,"l":26069.2261298416,"c":26167.5316511221,"v":356321.7499047002,"t":1710298800}
+{"o":26167.5316511221,"h":26342.7003348582,"l":26065.917120212,"c":26284.4695645161,"v":338411.2143263583,"t":1710302400}
+{"o":26284.4695645161,"h":26821.9139189218,"l":26179.2838191285,"c":26583.1533759321,"v":575339.2269290753,"t":1710306000}
+{"o":26583.1533759321,"h":26801.0843116839,"l":26540.8460654552,"c":26725.4127130611,"v":268233.2712793064,"t":1710309600}
+{"o":26725.4127130611,"h":26802.8777765157,"l":26350.8000448865,"c":26431.8239065957,"v":343992.9368358728,"t":1710313200}
+{"o":26431.8239065957,"h":26841.5423994291,"l":26382.5413767939,"c":26708.1777068471,"v":370096.3206471722,"t":1710316800}
+{"o":26708.1777068471,"h":26832.769469651,"l":26559.9740118762,"c":26655.9922905405,"v":295902.7739445415,"t":1710320400}
+{"o":26655.9922905405,"h":26775.3962846732,"l":26493.1781253264,"c":26762.4488759329,"v":324416.8039224151,"t":1710324000}
+{"o":26762.4488759329,"h":27116.2946891759,"l":26646.684122455,"c":26957.005656411,"v":346400.3957249392,"t":1710327600}
+{"o":26957.005656411,"h":27501.8154529828,"l":26667.4153475494,"c":26794.1727908909,"v":444178.9061251834,"t":1710331200}
+{"o":26794.1727908909,"h":26956.1912908726,"l":26300.5560184043,"c":26515.2496573538,"v":520815.1772395439,"t":1710334800}
+{"o":26515.2496573538,"h":27217.3963864941,"l":26467.7567432439,"c":27193.3392764363,"v":567139.1723865643,"t":1710338400}
+{"o":27193.3392764363,"h":27969.1317771252,"l":27014.3466428049,"c":27573.6838390021,"v":795906.7907654608,"t":1710342000}
+{"o":27573.6838390021,"h":27758.108312782,"l":26956.7067275576,"c":27731.4719743336,"v":745094.4603243,"t":1710345600}
+{"o":27731.4719743336,"h":27997.1972951609,"l":27596.3624313274,"c":27907.2092465103,"v":679688.7543085123,"t":1710349200}
+{"o":27907.2092465103,"h":28395.1366443379,"l":27800.4287244387,"c":28267.8330224615,"v":636650.7291766945,"t":1710352800}
+{"o":28267.8330224615,"h":28384.2222670033,"l":27971.4173297891,"c":28240.397321584,"v":523182.3048665748,"t":1710356400}
+{"o":28240.397321584,"h":28421.8442230257,"l":27310.6995868367,"c":28012.9582709833,"v":515883.0131310647,"t":1710360000}
+{"o":28012.9582709833,"h":29558.2293522535,"l":27950.8067638191,"c":28968.9854352637,"v":687667.6542300456,"t":1710363600}
+{"o":28968.9854352637,"h":29051.5748326403,"l":27972.360796552,"c":28647.2242321115,"v":690764.6221530021,"t":1710367200}
+{"o":28647.2242321115,"h":29010.0885122007,"l":28538.5915960095,"c":28719.2419158943,"v":511260.9756710138,"t":1710370800}
+{"o":28719.2419158943,"h":29689.2093359502,"l":28569.1699334217,"c":29411.5030313171,"v":658453.1287319491,"t":1710374400}
+{"o":29411.5030313171,"h":29601.491328869,"l":28749.9984405735,"c":29177.0238574629,"v":653943.7588887117,"t":1710378000}
+{"o":29177.0238574629,"h":29520.1298732546,"l":27007.7967447029,"c":29058.9342432278,"v":629596.5419333003,"t":1710381600}
+{"o":29058.9342432278,"h":29527.7437666329,"l":28879.4959427149,"c":29377.2647740919,"v":605251.711557645,"t":1710385200}
+{"o":29377.2647740919,"h":29377.2647740919,"l":29069.9124459636,"c":29181.7515391851,"v":484141.3927305382,"t":1710388800}
+{"o":29181.7515391851,"h":29569.6502182883,"l":28968.2329766862,"c":29228.0866731782,"v":513217.9880899508,"t":1710392400}
+{"o":29228.0866731782,"h":29863.5966392896,"l":29150.5862552541,"c":29639.6275052955,"v":527958.7071710653,"t":1710396000}
+{"o":29639.6275052955,"h":29793.2154163529,"l":29222.3371751136,"c":29513.0928053257,"v":509588.1959115748,"t":1710399600}
+{"o":29513.0928053257,"h":29696.5666936631,"l":29458.8512732815,"c":29666.4431221875,"v":518407.2566206808,"t":1710403200}
+{"o":29666.4431221875,"h":30667.0449166676,"l":29607.5748044884,"c":30200.5081143499,"v":677946.8436213429,"t":1710406800}
+{"o":30200.5081143499,"h":30563.1313101815,"l":28957.3519254923,"c":30346.3154904911,"v":740483.6547850412,"t":1710410400}
+{"o":30346.3154904911,"h":30416.7758417558,"l":29529.3017573345,"c":30343.3096502833,"v":670932.0269080495,"t":1710414000}
+{"o":30343.3096502833,"h":30469.1014474722,"l":29696.9348340149,"c":30175.1017908996,"v":623651.3904310714,"t":1710417600}
+{"o":30175.1017908996,"h":30260.2960915925,"l":28090.2848209584,"c":29137.7583973473,"v":923608.6340091126,"t":1710421200}
+{"o":29137.7583973473,"h":29981.4932594404,"l":29020.2553826661,"c":29535.3949442445,"v":942148.8872367739,"t":1710424800}
+{"o":29535.3949442445,"h":30126.8857212065,"l":28887.7265705488,"c":29324.1794333543,"v":1115801.2472163432,"t":1710428400}
+{"o":29324.1794333543,"h":30230.8301742424,"l":28714.9503537019,"c":29689.4162724103,"v":1086616.4173447411,"t":1710432000}
+{"o":29689.4162724103,"h":30019.9389289989,"l":29337.9268367838,"c":29375.7607960548,"v":796983.8786758976,"t":1710435600}
+{"o":29375.7607960548,"h":29443.9928255657,"l":28386.6177394778,"c":28889.4789555536,"v":836894.8168180292,"t":1710439200}
+{"o":28889.4789555536,"h":29331.1174689952,"l":27905.9488743431,"c":28414.6995726352,"v":1159190.3490875922,"t":1710442800}
+{"o":28414.6995726352,"h":29616.8309471324,"l":28379.4283943794,"c":29468.3352167862,"v":731077.5022154675,"t":1710446400}
+{"o":29468.3352167862,"h":29774.0498351505,"l":29319.6319928351,"c":29589.6315197909,"v":572212.2952224625,"t":1710450000}
+{"o":29589.6315197909,"h":30432.650537324,"l":29588.7245093546,"c":30229.678615029,"v":722860.4354238115,"t":1710453600}
+{"o":30229.678615029,"h":31224.7923869001,"l":30202.2717088732,"c":30824.6141136816,"v":678287.3176929227,"t":1710457200}
+{"o":30824.6141136816,"h":31468.9876091396,"l":30824.6141136816,"c":31468.9876091396,"v":750346.2511375337,"t":1710460800}
+{"o":31468.9876091396,"h":32421.8579596323,"l":31468.9876091396,"c":32188.8531240108,"v":947727.0353153372,"t":1710464400}
+{"o":32188.8531240108,"h":32492.1480708162,"l":30759.7588535694,"c":31419.4902254669,"v":1235718.7734081619,"t":1710468000}
+{"o":31419.4902254669,"h":31876.6226392794,"l":29882.3397287595,"c":30818.2853612066,"v":1555558.949822363,"t":1710471600}
+{"o":30818.2853612066,"h":31426.9216385074,"l":30140.7279559886,"c":30349.189953889,"v":1234046.6366234801,"t":1710475200}
+{"o":30349.189953889,"h":31301.2313491975,"l":30253.7994904106,"c":30507.3912868813,"v":1062481.2092934276,"t":1710478800}
+{"o":30507.3912868813,"h":31846.3424451081,"l":30345.0825197417,"c":31389.8119626281,"v":1063076.5206620323,"t":1710482400}
+{"o":31389.8119626281,"h":31467.993697263,"l":30292.2650763026,"c":30824.825231695,"v":782077.3198151514,"t":1710486000}
+{"o":30824.825231695,"h":31019.3990670951,"l":29266.8788023706,"c":29295.2507929696,"v":1282539.6801984503,"t":1710489600}
+{"o":29295.2507929696,"h":30481.9833533325,"l":28839.3789424316,"c":30328.9483860513,"v":1661394.2274254053,"t":1710493200}
+{"o":30328.9483860513,"h":30328.9483860513,"l":29701.7599757864,"c":29761.458209933,"v":1023700.1454514032,"t":1710496800}
+{"o":29761.458209933,"h":29896.9817272617,"l":29082.598788656,"c":29742.5037238719,"v":1015091.9113312308,"t":1710500400}
+{"o":29742.5037238719,"h":30345.9113734315,"l":29454.703004268,"c":30143.5230497259,"v":1076331.7205563788,"t":1710504000}
+{"o":30143.5230497259,"h":32274.8242767988,"l":30066.8751895931,"c":31895.085133575,"v":1263109.4234717391,"t":1710507600}
+{"o":31895.085133575,"h":32108.0798542925,"l":31300.5164919895,"c":31924.4808113413,"v":1239439.4516119978,"t":1710511200}
+{"o":31924.4808113413,"h":32369.9269080621,"l":31266.9018830399,"c":31837.857463236,"v":1441675.4993229024,"t":1710514800}
+{"o":31837.857463236,"h":32209.6228157833,"l":31215.9145270971,"c":31757.1116586914,"v":1434364.1502245907,"t":1710518400}
+{"o":31757.1116586914,"h":32052.3190715535,"l":31403.1274378217,"c":31765.0105608087,"v":966830.1726899781,"t":1710522000}
+{"o":31765.0105608087,"h":32955.9640116647,"l":31593.8465846524,"c":32730.5593046256,"v":1064248.1377553514,"t":1710525600}
+{"o":32730.5593046256,"h":33108.1931829141,"l":31902.2685401853,"c":32058.7377498944,"v":1089933.2709853114,"t":1710529200}
+{"o":32058.7377498944,"h":32131.6143746141,"l":30716.3147557609,"c":30969.2883273043,"v":1187167.1266332027,"t":1710532800}
+{"o":30969.2883273043,"h":31471.8252779071,"l":30862.0113844163,"c":31398.0694515282,"v":682832.7330347263,"t":1710536400}
+{"o":31398.0694515282,"h":32245.3046483965,"l":31277.512432184,"c":32245.3046483965,"v":658036.3233385812,"t":1710540000}
+{"o":32245.3046483965,"h":32499.5444908161,"l":31871.0489843653,"c":32192.4334912865,"v":793198.3836350087,"t":1710543600}
+{"o":32192.4334912865,"h":32334.5423978782,"l":31611.326304431,"c":31743.7970987534,"v":756328.9526505619,"t":1710547200}
+{"o":31743.7970987534,"h":32682.6559569125,"l":31622.4264114646,"c":32418.5042433172,"v":865407.3192427534,"t":1710550800}
+{"o":32418.5042433172,"h":32649.063220301,"l":32132.1507896616,"c":32616.7776235732,"v":838872.4948848005,"t":1710554400}
+{"o":32616.7776235732,"h":33130.4889206296,"l":32475.033542265,"c":32873.42979099,"v":1120986.4416221743,"t":1710558000}
+{"o":32873.42979099,"h":33294.1833759568,"l":32628.5369421108,"c":32939.8907359475,"v":1041493.5013303141,"t":1710561600}
+{"o":32939.8907359475,"h":33799.0202709542,"l":32474.7826251247,"c":33673.3259976596,"v":1351933.7329305103,"t":1710565200}
+{"o":33673.3259976596,"h":33695.8743502252,"l":33052.0871411855,"c":33279.923084912,"v":959295.5506303959,"t":1710568800}
+{"o":33279.923084912,"h":33935.6263460014,"l":33192.2594942489,"c":33803.4391918368,"v":1026620.6261418845,"t":1710572400}
+{"o":33803.4391918368,"h":34018.4372818725,"l":33534.9781968236,"c":33600.56966676,"v":712614.4777704858,"t":1710576000}
+{"o":33600.56966676,"h":34117.208075947,"l":33541.6639837628,"c":34021.0194952909,"v":1072791.4804636911,"t":1710579600}
+{"o":34021.0194952909,"h":34697.9284101744,"l":33846.5513783356,"c":34300.8110424557,"v":1254375.4837577387,"t":1710583200}
+{"o":34300.8110424557,"h":34567.0260307447,"l":33259.1331253664,"c":33775.0135156735,"v":1516020.0318176763,"t":1710586800}
+{"o":33775.0135156735,"h":34105.2451943478,"l":32934.6724671996,"c":33448.5845160899,"v":1464470.777413466,"t":1710590400}
+{"o":33448.5845160899,"h":33930.7697751065,"l":33089.8482970864,"c":33101.5767177028,"v":1204559.2236896909,"t":1710594000}
+{"o":33101.5767177028,"h":33513.4679123369,"l":32934.9955035597,"c":33407.4202153049,"v":1286319.857225846,"t":1710597600}
+{"o":33407.4202153049,"h":34346.1313846122,"l":33133.0857437633,"c":34186.1148576949,"v":1188344.6121583204,"t":1710601200}
+{"o":34186.1148576949,"h":34269.9728854449,"l":33503.4088369954,"c":33781.4786151173,"v":1290178.2944459256,"t":1710604800}
+{"o":33781.4786151173,"h":33887.7728992433,"l":32296.0297666785,"c":32990.4579905146,"v":1527790.3718531013,"t":1710608400}
+{"o":32990.4579905146,"h":33179.6421875558,"l":31159.2392525254,"c":32045.019019191,"v":1666440.4399746852,"t":1710612000}
+{"o":32045.019019191,"h":32610.3645489459,"l":31296.7150381158,"c":31526.0096646974,"v":1057492.0411915472,"t":1710615600}
+{"o":31526.0096646974,"h":32559.2537341125,"l":31046.8071844322,"c":32045.2423477116,"v":906296.813194226,"t":1710619200}
+{"o":32045.2423477116,"h":32316.7566623811,"l":30937.9334249225,"c":31598.1478385286,"v":993699.0925024832,"t":1710622800}
+{"o":31598.1478385286,"h":32195.3431479889,"l":30598.8308646922,"c":31707.4583611665,"v":874612.3985286055,"t":1710626400}
+{"o":31707.4583611665,"h":32253.4665277732,"l":31024.7510731443,"c":31894.2701741392,"v":1159998.7584841934,"t":1710630000}
+{"o":31894.2701741392,"h":33187.5664513033,"l":31825.511983997,"c":31936.3862354863,"v":991775.4983417386,"t":1710633600}
+{"o":31936.3862354863,"h":32743.6915410065,"l":31925.5755688366,"c":32728.9416512323,"v":720744.0128839369,"t":1710637200}
+{"o":32728.9416512323,"h":32958.1778864776,"l":32246.8792121896,"c":32842.6070594142,"v":786132.5688652333,"t":1710640800}
+{"o":32842.6070594142,"h":32911.1062179655,"l":32205.6151651043,"c":32662.8835266607,"v":901127.640598295,"t":1710644400}
+{"o":32662.8835266607,"h":32734.5638670603,"l":32002.2968677262,"c":32215.9071676007,"v":984940.7523112305,"t":1710648000}
+{"o":32215.9071676007,"h":32955.7291327818,"l":32032.2139903659,"c":32906.2141961351,"v":1345594.5233993202,"t":1710651600}
+{"o":32906.2141961351,"h":33312.1126754546,"l":32039.8045812442,"c":32067.9110591608,"v":1801971.3644683107,"t":1710655200}
+{"o":32067.9110591608,"h":32291.1771138019,"l":31279.537744164,"c":31865.7017936649,"v":1805657.1571022091,"t":1710658800}
+{"o":31865.7017936649,"h":32900.2055006454,"l":31480.8581647434,"c":32667.3681929271,"v":1228661.1813016022,"t":1710662400}
+{"o":32667.3681929271,"h":32877.9676396988,"l":32370.5023174446,"c":32533.6841612706,"v":909777.918145014,"t":1710666000}
+{"o":32533.6841612706,"h":33991.3167905115,"l":32530.9453144138,"c":33821.7684845902,"v":962500.706418558,"t":1710669600}
+{"o":33821.7684845902,"h":33930.7024715192,"l":33485.0118781404,"c":33578.6013913998,"v":870649.0126360357,"t":1710673200}
+{"o":33578.6013913998,"h":34250.7539560631,"l":32997.1818657936,"c":33214.308061235,"v":1261674.9492819633,"t":1710676800}
+{"o":33214.308061235,"h":33827.8952203539,"l":33108.4199539702,"c":33808.9875695824,"v":981556.9286590923,"t":1710680400}
+{"o":33808.9875695824,"h":33821.9077339482,"l":33345.8178557915,"c":33706.2225332281,"v":898104.6493982773,"t":1710684000}
+{"o":33706.2225332281,"h":34331.1735580836,"l":33379.0658462835,"c":34258.5677697445,"v":839305.2712214023,"t":1710687600}
+{"o":34258.5677697445,"h":34371.301611282,"l":33613.1580143846,"c":33833.1650868967,"v":768975.6131966382,"t":1710691200}
+{"o":33833.1650868967,"h":34335.7445529034,"l":33694.1373828969,"c":34305.9748528994,"v":692371.5649790858,"t":1710694800}
+{"o":34305.9748528994,"h":34713.7295933914,"l":34006.2099272147,"c":34179.4922847509,"v":812166.5985191189,"t":1710698400}
+{"o":34179.4922847509,"h":34464.680147622,"l":34089.1720486433,"c":34298.0000332007,"v":601916.4549758784,"t":1710702000}
+{"o":34298.0000332007,"h":34682.9770019268,"l":34154.222926308,"c":34475.9316248943,"v":668063.1550127338,"t":1710705600}
+{"o":34475.9316248943,"h":34747.984934835,"l":34351.5103691196,"c":34458.6306041397,"v":609476.3294992066,"t":1710709200}
+{"o":34458.6306041397,"h":35778.7676695795,"l":34349.2122489705,"c":35179.2787723243,"v":816189.8079290998,"t":1710712800}
+{"o":35179.2787723243,"h":35663.5469522905,"l":34727.2797581675,"c":35316.4803629287,"v":1073172.8427689029,"t":1710716400}
+{"o":35316.4803629287,"h":35358.1848317632,"l":33955.1056726122,"c":34304.0447000663,"v":789788.1639312732,"t":1710720000}
+{"o":34304.0447000663,"h":35036.6361398494,"l":33938.1020914746,"c":34859.1324422934,"v":712322.3843982281,"t":1710723600}
+{"o":34859.1324422934,"h":35733.9172880427,"l":34712.5969589187,"c":35534.1299118181,"v":650388.5291081815,"t":1710727200}
+{"o":35534.1299118181,"h":35982.5373409896,"l":35379.3988174448,"c":35677.3596432692,"v":796900.0810189919,"t":1710730800}
+{"o":35677.3596432692,"h":35890.7377099015,"l":35160.6669462486,"c":35560.0030198277,"v":721043.1352079588,"t":1710734400}
+{"o":35560.0030198277,"h":35845.457566331,"l":35321.7950046722,"c":35637.459769602,"v":679368.6329557714,"t":1710738000}
+{"o":35637.459769602,"h":35781.1831611252,"l":35213.1305402398,"c":35260.8765087677,"v":553093.5556524626,"t":1710741600}
+{"o":35260.8765087677,"h":35700.0628497139,"l":34619.0025020466,"c":35563.3101273307,"v":1387473.1868946529,"t":1710745200}
+{"o":35563.3101273307,"h":35687.8532335495,"l":34775.392017226,"c":35515.3269813835,"v":2462795.5334035805,"t":1710748800}
+{"o":35515.3269813835,"h":36441.0409828451,"l":35035.8690183184,"c":36271.9903395383,"v":2974229.0219793753,"t":1710752400}
+{"o":36271.9903395383,"h":37103.9237367507,"l":36172.8578733503,"c":36568.8841185205,"v":3669253.7085433099,"t":1710756000}
+{"o":36568.8841185205,"h":36646.5555055659,"l":35967.1172623384,"c":36471.7586554056,"v":2479465.568923383,"t":1710759600}
+{"o":36471.7586554056,"h":36620.4643186763,"l":35984.3692242084,"c":36564.2410999545,"v":1764218.4759631867,"t":1710763200}
+{"o":36564.2410999545,"h":36992.2744021575,"l":35320.0986566968,"c":35866.5458439604,"v":1833384.7410095187,"t":1710766800}
+{"o":35866.5458439604,"h":37908.1243507005,"l":34741.6173946156,"c":35147.2265704585,"v":1573011.7073878238,"t":1710770400}
+{"o":35147.2265704585,"h":35707.1658208022,"l":33023.3689326902,"c":35669.2925088517,"v":1325990.7262531882,"t":1710774000}
+{"o":35669.2925088517,"h":39732.7817905715,"l":34256.3889343058,"c":34931.8033301559,"v":1403785.0268847116,"t":1710777600}
+{"o":34931.8033301559,"h":35437.3540381971,"l":34230.4260729592,"c":34625.3891029218,"v":1418415.627074166,"t":1710781200}
+{"o":34625.3891029218,"h":35065.0642836545,"l":34450.5529442043,"c":34881.5851691615,"v":852048.6275664879,"t":1710784800}
+{"o":34881.5851691615,"h":35256.3690503415,"l":34562.2966888043,"c":34725.4964768866,"v":711070.3127070972,"t":1710788400}
+{"o":34725.4964768866,"h":35421.5818961771,"l":34725.4964768866,"c":35079.1345761548,"v":642338.8635003632,"t":1710792000}
+{"o":35079.1345761548,"h":35878.7318947921,"l":34955.9035777524,"c":35339.6862034972,"v":786127.9845504642,"t":1710795600}
+{"o":35339.6862034972,"h":35537.1429997494,"l":34468.1039984504,"c":34685.636004974,"v":1366820.6260094563,"t":1710799200}
+{"o":34685.636004974,"h":35016.8761430023,"l":34190.2063458868,"c":34325.4581964835,"v":1126042.7845711182,"t":1710802800}
+{"o":34325.4581964835,"h":34920.3527651594,"l":33778.4345429736,"c":33954.4896443104,"v":1528959.5097281646,"t":1710806400}
+{"o":33954.4896443104,"h":34067.3302724342,"l":32327.69081531,"c":32908.7838260773,"v":2070014.4052499866,"t":1710810000}
+{"o":32908.7838260773,"h":33469.7101471765,"l":31833.2176342726,"c":32153.2495093504,"v":1313385.5681587197,"t":1710813600}
+{"o":32153.2495093504,"h":32607.783207411,"l":31346.6827518778,"c":32295.0913080458,"v":1253867.5274014361,"t":1710817200}
+{"o":32295.0913080458,"h":33390.8019068534,"l":32144.6298946125,"c":32684.6938653354,"v":1929075.9734468099,"t":1710820800}
+{"o":32684.6938653354,"h":33114.82911958,"l":32057.6922846747,"c":32495.7244733188,"v":2283445.2220813427,"t":1710824400}
+{"o":32495.7244733188,"h":32971.5957871164,"l":31618.0075731308,"c":32244.9422381808,"v":1406898.6414693482,"t":1710828000}
+{"o":32244.9422381808,"h":32759.6341148801,"l":31285.0315601133,"c":32595.6464545195,"v":1567829.3909320389,"t":1710831600}
+{"o":32595.6464545195,"h":32644.5276367073,"l":29930.8633204519,"c":30790.2192912033,"v":1353468.0081256733,"t":1710835200}
+{"o":30790.2192912033,"h":31618.8143580233,"l":29991.1617633222,"c":31410.0026859096,"v":1317696.0389970355,"t":1710838800}
+{"o":31410.0026859096,"h":31478.1006028497,"l":30198.1532527557,"c":30744.374124826,"v":995781.1085462508,"t":1710842400}
+{"o":30744.374124826,"h":31341.8079893824,"l":29770.1798773882,"c":31144.2954439411,"v":1237519.6412636382,"t":1710846000}
+{"o":31144.2954439411,"h":33111.5228381256,"l":31028.5890909512,"c":32075.1299816491,"v":1210239.7661357392,"t":1710849600}
+{"o":32075.1299816491,"h":32212.0811495129,"l":31458.5703927785,"c":31800.6426295636,"v":917942.3820741206,"t":1710853200}
+{"o":31800.6426295636,"h":31843.0679094207,"l":30990.8572577143,"c":31387.8693816594,"v":845336.1690586904,"t":1710856800}
+{"o":31387.8693816594,"h":32326.2442455088,"l":30606.3059716726,"c":32031.8440093936,"v":1034016.498378701,"t":1710860400}
+{"o":32031.8440093936,"h":32625.4909456557,"l":31779.8560478959,"c":32238.0431050465,"v":1154417.7925811517,"t":1710864000}
+{"o":32238.0431050465,"h":32700.1566537954,"l":31857.6213518828,"c":32128.2709775852,"v":954030.1212898537,"t":1710867600}
+{"o":32128.2709775852,"h":32182.8473388699,"l":31429.7454656912,"c":31772.646909796,"v":653937.9874887414,"t":1710871200}
+{"o":31772.646909796,"h":32331.5077512468,"l":31533.5308383525,"c":31820.7790517946,"v":725209.1584181702,"t":1710874800}
+{"o":31820.7790517946,"h":31957.4114947182,"l":30414.5140818724,"c":30665.8222045209,"v":899256.1277369519,"t":1710878400}
+{"o":30665.8222045209,"h":30783.2449385611,"l":29871.8741102343,"c":30282.9720570897,"v":747858.9533629199,"t":1710882000}
+{"o":30282.9720570897,"h":30382.7723902348,"l":28722.9129772022,"c":29651.0664574489,"v":1598058.2464201266,"t":1710885600}
+{"o":29651.0664574489,"h":30120.5254653796,"l":28543.7950321253,"c":29750.5500211296,"v":1241209.4523673123,"t":1710889200}
+{"o":29750.5500211296,"h":30924.0536058727,"l":29702.2697764889,"c":30844.8494139145,"v":1185689.1852417237,"t":1710892800}
+{"o":30844.8494139145,"h":30862.9036255089,"l":29789.5487877407,"c":30045.5317975685,"v":968334.4587191873,"t":1710896400}
+{"o":30045.5317975685,"h":30702.4735687881,"l":29964.8742146349,"c":30484.3681178541,"v":625893.617910036,"t":1710900000}
+{"o":30484.3681178541,"h":30984.7943459414,"l":29662.7341611898,"c":29744.0273272905,"v":803172.9128041513,"t":1710903600}
+{"o":29744.0273272905,"h":29992.1123199836,"l":29146.5038727824,"c":29326.3005861948,"v":877472.3805270307,"t":1710907200}
+{"o":29326.3005861948,"h":29451.5169414096,"l":28243.5622223314,"c":29090.6839254966,"v":925689.8755736776,"t":1710910800}
+{"o":29090.6839254966,"h":29571.4586720543,"l":28950.7890629325,"c":29390.5920285794,"v":565027.5626793602,"t":1710914400}
+{"o":29390.5920285794,"h":30640.7123671279,"l":29312.8308983559,"c":30367.4448004363,"v":671382.2626461835,"t":1710918000}
+{"o":30367.4448004363,"h":31227.5861040992,"l":29651.6306194906,"c":29955.7990639001,"v":576861.367322796,"t":1710921600}
+{"o":29955.7990639001,"h":30310.8464315889,"l":29888.9631041532,"c":30019.4634627918,"v":494217.4482786733,"t":1710925200}
+{"o":30019.4634627918,"h":30182.4422757474,"l":29681.2987039558,"c":30043.9616756379,"v":449790.9193428882,"t":1710928800}
+{"o":30043.9616756379,"h":30685.5000180744,"l":29845.6735873026,"c":30134.7016913548,"v":525412.3599486424,"t":1710932400}
+{"o":30134.7016913548,"h":30979.3567928094,"l":29933.4277807599,"c":30691.0645461696,"v":1070806.6872523478,"t":1710936000}
+{"o":30691.0645461696,"h":30691.0645461696,"l":30054.0423223063,"c":30146.9932557608,"v":1043835.8565544868,"t":1710939600}
+{"o":30146.9932557608,"h":30767.1787155895,"l":30037.7661702866,"c":30652.994487143,"v":804940.5321443353,"t":1710943200}
+{"o":30652.994487143,"h":30891.8870433958,"l":29779.8437749811,"c":29885.9859919501,"v":972157.3278797553,"t":1710946800}
+{"o":29885.9859919501,"h":30188.1925500363,"l":28983.5859830408,"c":29429.0543353543,"v":1078545.9916118467,"t":1710950400}
+{"o":29429.0543353543,"h":30446.2138577094,"l":29218.106552714,"c":30157.8579441853,"v":860643.0841028152,"t":1710954000}
+{"o":30157.8579441853,"h":32324.0992307442,"l":30146.4070752159,"c":32219.3313882883,"v":1221379.0409702186,"t":1710957600}
+{"o":32219.3313882883,"h":32320.4584219358,"l":31763.6452122234,"c":31985.787897838,"v":1035951.762699952,"t":1710961200}
+{"o":31985.787897838,"h":33049.6070824499,"l":31844.7438718686,"c":32713.0469775628,"v":922724.2186482106,"t":1710964800}
+{"o":32713.0469775628,"h":33304.914862349,"l":32365.574960525,"c":33282.2197711806,"v":590161.6755350468,"t":1710968400}
+{"o":33282.2197711806,"h":33871.2996536905,"l":32531.644806556,"c":33278.5904068289,"v":706037.4026352948,"t":1710972000}
+{"o":33278.5904068289,"h":34084.8430332934,"l":33122.9471598681,"c":33608.2128450878,"v":797969.2532725714,"t":1710975600}
+{"o":33608.2128450878,"h":34339.3966543246,"l":33167.087923677,"c":33807.9919361534,"v":917794.0782689636,"t":1710979200}
+{"o":33807.9919361534,"h":33982.3343759718,"l":33400.4095568457,"c":33579.2239071374,"v":704193.4774520599,"t":1710982800}
+{"o":33579.2239071374,"h":33833.2108588264,"l":33453.0873383494,"c":33648.006651612,"v":589188.7009652738,"t":1710986400}
+{"o":33648.006651612,"h":34076.7004042615,"l":33220.7444329557,"c":33344.3739789529,"v":679638.8389740695,"t":1710990000}
+{"o":33344.3739789529,"h":33529.921439221,"l":32856.3194155821,"c":33027.0643433535,"v":522435.0058877915,"t":1710993600}
+{"o":33027.0643433535,"h":33229.839817604,"l":32381.7862972353,"c":33132.0385909483,"v":618028.016294899,"t":1710997200}
+{"o":33132.0385909483,"h":33706.8410417386,"l":33068.6041438024,"c":33395.0676143345,"v":1179938.8352654176,"t":1711000800}
+{"o":33395.0676143345,"h":33607.6264960677,"l":32995.7299726176,"c":33072.1158003792,"v":1197008.8964414552,"t":1711004400}
+{"o":33072.1158003792,"h":33562.3429206564,"l":32927.0580816011,"c":32934.526713719,"v":699246.4535000045,"t":1711008000}
+{"o":32934.526713719,"h":33273.2357035986,"l":32645.0979265007,"c":32860.9163662021,"v":582555.7585293668,"t":1711011600}
+{"o":32860.9163662021,"h":33282.3490269001,"l":32739.2621236996,"c":33135.1786178799,"v":866370.1985973275,"t":1711015200}
+{"o":33135.1786178799,"h":33483.9449400867,"l":32848.0728689492,"c":33105.6903430202,"v":775948.9346248016,"t":1711018800}
+{"o":33105.6903430202,"h":33510.7838707385,"l":33045.6146201793,"c":33231.8959332418,"v":657709.0586729002,"t":1711022400}
+{"o":33231.8959332418,"h":33533.3267477379,"l":32798.1813361821,"c":32804.3904097009,"v":735565.0134502454,"t":1711026000}
+{"o":32804.3904097009,"h":33404.5779799815,"l":32680.1608879259,"c":32926.0606447703,"v":808342.8568629618,"t":1711029600}
+{"o":32926.0606447703,"h":32977.4533093123,"l":32191.8813604038,"c":32463.4656195518,"v":823977.1203419162,"t":1711033200}
+{"o":32463.4656195518,"h":32805.5923110988,"l":32121.7136568867,"c":32676.0575948668,"v":697893.438267466,"t":1711036800}
+{"o":32676.0575948668,"h":32934.9477470065,"l":31577.9494108156,"c":31725.4967508628,"v":642705.2459028816,"t":1711040400}
+{"o":31725.4967508628,"h":31875.031700562,"l":31045.343583122,"c":31286.4726512113,"v":697789.0557575841,"t":1711044000}
+{"o":31286.4726512113,"h":31427.2335771782,"l":31002.232004967,"c":31181.1361391727,"v":446912.7155667199,"t":1711047600}
+{"o":31181.1361391727,"h":31895.5241040062,"l":30775.2688031002,"c":31451.9403929436,"v":558566.7149272591,"t":1711051200}
+{"o":31451.9403929436,"h":31565.2668946486,"l":31091.4630741556,"c":31508.7114491564,"v":347387.7279962667,"t":1711054800}
+{"o":31508.7114491564,"h":31791.8535950432,"l":31210.1887051557,"c":31237.5953034969,"v":406436.4029910705,"t":1711058400}
+{"o":31237.5953034969,"h":31528.7359443534,"l":31190.6376751199,"c":31455.766347466,"v":378941.5203208042,"t":1711062000}
+{"o":31455.766347466,"h":31867.36147114,"l":31146.9001863977,"c":31355.4323691062,"v":682827.149699913,"t":1711065600}
+{"o":31355.4323691062,"h":31484.339064373,"l":30549.5080000344,"c":30578.4675595304,"v":598353.163478712,"t":1711069200}
+{"o":30578.4675595304,"h":30867.5193381108,"l":30500.2724687218,"c":30827.0910766806,"v":542076.0707321601,"t":1711072800}
+{"o":30827.0910766806,"h":31518.7678040012,"l":30827.0910766806,"c":31362.9288626047,"v":613841.2944762419,"t":1711076400}
+{"o":31362.9288626047,"h":31530.3325104864,"l":31101.9086123955,"c":31414.8883483958,"v":622497.2970592389,"t":1711080000}
+{"o":31414.8883483958,"h":31587.8259959003,"l":31125.1076511095,"c":31474.1720876639,"v":527029.9927587898,"t":1711083600}
+{"o":31474.1720876639,"h":31684.8794965769,"l":31320.5881113481,"c":31595.2245603652,"v":562832.8621040612,"t":1711087200}
+{"o":31595.2245603652,"h":31639.344861262,"l":31244.9507404687,"c":31364.8011192214,"v":470457.7723953145,"t":1711090800}
+{"o":31364.8011192214,"h":31571.9066991956,"l":30962.610022318,"c":31054.8397952471,"v":410768.7465111128,"t":1711094400}
+{"o":31054.8397952471,"h":31230.4783654938,"l":30807.4039964841,"c":30864.349918378,"v":398298.5409051873,"t":1711098000}
+{"o":30864.349918378,"h":30981.6531923036,"l":30500.9163065702,"c":30570.9289247317,"v":539291.7081062258,"t":1711101600}
+{"o":30570.9289247317,"h":30742.6030243384,"l":30076.9643838751,"c":30139.9762008167,"v":638647.0698300665,"t":1711105200}
+{"o":30139.9762008167,"h":30475.2366088801,"l":29984.1240371799,"c":30303.6132296938,"v":623099.6242452684,"t":1711108800}
+{"o":30303.6132296938,"h":30449.5521487627,"l":29461.2719769711,"c":29597.0620177765,"v":729670.8964002097,"t":1711112400}
+{"o":29597.0620177765,"h":29823.1070089485,"l":29373.696644999,"c":29513.9792118196,"v":736295.6001494561,"t":1711116000}
+{"o":29513.9792118196,"h":30356.2197805107,"l":29495.4292822622,"c":30089.4704685413,"v":725847.3038488809,"t":1711119600}
+{"o":30089.4704685413,"h":30089.7111822121,"l":29510.4951443076,"c":29867.5697665617,"v":805404.132340492,"t":1711123200}
+{"o":29867.5697665617,"h":30260.2277440823,"l":29771.2941374157,"c":30255.2407368336,"v":560973.789767233,"t":1711126800}
+{"o":30255.2407368336,"h":30352.5629326547,"l":30001.84670988,"c":30177.9658187013,"v":463463.4601832938,"t":1711130400}
+{"o":30177.9658187013,"h":30714.4909206431,"l":29965.3977004321,"c":30303.1984255483,"v":385960.9657288748,"t":1711134000}
+{"o":30303.1984255483,"h":30410.4618523385,"l":29869.9957039063,"c":29989.0037458665,"v":422704.5711825365,"t":1711137600}
+{"o":29989.0037458665,"h":30037.6135810284,"l":29404.4921336184,"c":29840.5083872695,"v":570419.9576693604,"t":1711141200}
+{"o":29840.5083872695,"h":29949.3760956025,"l":29453.8665806278,"c":29843.399572686,"v":406267.3564708353,"t":1711144800}
+{"o":29843.399572686,"h":30690.2353121714,"l":29796.2473306328,"c":30660.106386843,"v":452619.3735811998,"t":1711148400}
+{"o":30660.106386843,"h":30728.1942569425,"l":30411.4875141755,"c":30447.6381307071,"v":389877.2594826409,"t":1711152000}
+{"o":30447.6381307071,"h":31209.2979868033,"l":30425.3282629058,"c":30964.5243193301,"v":474863.1385257517,"t":1711155600}
+{"o":30964.5243193301,"h":31014.3037008905,"l":30514.3632779604,"c":30683.5882586892,"v":415830.3822189746,"t":1711159200}
+{"o":30683.5882586892,"h":30684.691214395,"l":29862.6088937808,"c":30134.8521060544,"v":442164.1988285932,"t":1711162800}
+{"o":30134.8521060544,"h":30359.5496903481,"l":30084.7257597922,"c":30149.9964684911,"v":348481.5701726404,"t":1711166400}
+{"o":30149.9964684911,"h":30320.3425435511,"l":30045.2260476134,"c":30261.0470826429,"v":296112.832500594,"t":1711170000}
+{"o":30261.0470826429,"h":30584.3056047496,"l":30123.4227281089,"c":30504.5183761092,"v":335955.4091630667,"t":1711173600}
+{"o":30504.5183761092,"h":31112.6155546013,"l":30484.220817467,"c":30840.9016809455,"v":378833.5164862087,"t":1711177200}
+{"o":30840.9016809455,"h":31036.0250111782,"l":30615.643688764,"c":30811.6387243125,"v":355562.3962017356,"t":1711180800}
+{"o":30811.6387243125,"h":30872.7431892299,"l":30303.9986489008,"c":30730.6174038802,"v":293693.5455503369,"t":1711184400}
+{"o":30730.6174038802,"h":30969.7869436965,"l":30599.9336866513,"c":30637.6037816589,"v":275931.3498237332,"t":1711188000}
+{"o":30637.6037816589,"h":30876.1756362967,"l":30582.1132248339,"c":30807.3080651663,"v":291652.3772541452,"t":1711191600}
+{"o":30807.3080651663,"h":31111.718985695,"l":30661.1341576575,"c":31016.3798626057,"v":302720.5803909045,"t":1711195200}
+{"o":31016.3798626057,"h":31126.337765018,"l":30692.8241952573,"c":31000.0809285085,"v":365346.440307097,"t":1711198800}
+{"o":31000.0809285085,"h":31404.8569851262,"l":30737.402856928,"c":31146.4112010218,"v":453232.3177393684,"t":1711202400}
+{"o":31146.4112010218,"h":31280.0065390924,"l":30291.7824567783,"c":30698.2991077101,"v":432607.6691344967,"t":1711206000}
+{"o":30698.2991077101,"h":30991.1704212033,"l":30469.6318468863,"c":30728.285805668,"v":373523.5362428201,"t":1711209600}
+{"o":30728.285805668,"h":30943.7208915978,"l":30583.5711505644,"c":30826.0383609543,"v":408013.6816069016,"t":1711213200}
+{"o":30826.0383609543,"h":31000.5919589247,"l":30766.3621178381,"c":30845.1218064855,"v":348267.8564759818,"t":1711216800}
+{"o":30845.1218064855,"h":31025.6544022717,"l":30597.8663520065,"c":30639.6523218528,"v":285920.6788189639,"t":1711220400}
+{"o":30639.6523218528,"h":30763.4773701235,"l":30320.1659699909,"c":30337.6265537492,"v":338411.7665822142,"t":1711224000}
+{"o":30337.6265537492,"h":30645.2789907805,"l":30251.4377787408,"c":30505.6314771043,"v":315045.7176085183,"t":1711227600}
+{"o":30505.6314771043,"h":30756.8417507832,"l":30424.0559497314,"c":30631.8795323711,"v":269366.2100567606,"t":1711231200}
+{"o":30631.8795323711,"h":30723.810520101,"l":30169.5406795675,"c":30261.0867795327,"v":343085.0761964815,"t":1711234800}
+{"o":30261.0867795327,"h":31087.7977020543,"l":30170.4569367844,"c":30846.4015136736,"v":386571.486700866,"t":1711238400}
+{"o":30846.4015136736,"h":30929.9082438254,"l":30705.0378349876,"c":30835.3958174677,"v":326293.0685283063,"t":1711242000}
+{"o":30835.3958174677,"h":30892.3781138586,"l":30478.5143581484,"c":30560.9411683974,"v":262463.7347679578,"t":1711245600}
+{"o":30560.9411683974,"h":30639.7894009392,"l":30086.3595386222,"c":30103.0680033367,"v":320088.5463489016,"t":1711249200}
+{"o":30103.0680033367,"h":30308.9693671274,"l":30020.6918516894,"c":30278.0762109002,"v":281305.1164251165,"t":1711252800}
+{"o":30278.0762109002,"h":30481.398696581,"l":30150.6103645109,"c":30386.2912708161,"v":215010.8833143541,"t":1711256400}
+{"o":30386.2912708161,"h":30471.2434957167,"l":30124.9671652558,"c":30264.6491178276,"v":220748.4873748514,"t":1711260000}
+{"o":30264.6491178276,"h":30414.1695938075,"l":30149.9250894481,"c":30391.2482919461,"v":208818.953672897,"t":1711263600}
+{"o":30391.2482919461,"h":30843.9673904373,"l":30287.344839508,"c":30798.199370468,"v":291321.8895853597,"t":1711267200}
+{"o":30798.199370468,"h":30846.0238619496,"l":30400.5641936363,"c":30511.7036087748,"v":229597.7570112818,"t":1711270800}
+{"o":30511.7036087748,"h":30731.3602631895,"l":30477.0177573328,"c":30607.5393075235,"v":240136.2254481683,"t":1711274400}
+{"o":30607.5393075235,"h":30702.2986856255,"l":30423.8173513614,"c":30639.6744039271,"v":211165.1054132665,"t":1711278000}
+{"o":30639.6744039271,"h":31001.2662825144,"l":30540.7126577203,"c":30942.1369607132,"v":299323.1824828592,"t":1711281600}
+{"o":30942.1369607132,"h":31006.2273547931,"l":30667.7385635253,"c":30703.6730477663,"v":276611.9401868111,"t":1711285200}
+{"o":30703.6730477663,"h":31076.8988632488,"l":30682.4797915314,"c":30985.8256846438,"v":335534.8706300234,"t":1711288800}
+{"o":30985.8256846438,"h":31034.2647646032,"l":30777.2810954003,"c":30881.9283844073,"v":372309.5977763629,"t":1711292400}
+{"o":30881.9283844073,"h":31007.1476197039,"l":30499.2654099326,"c":30526.0896718368,"v":356131.9359484169,"t":1711296000}
+{"o":30526.0896718368,"h":30595.6347902698,"l":30208.6654632184,"c":30495.0903166008,"v":428918.4680473235,"t":1711299600}
+{"o":30495.0903166008,"h":30959.8480448716,"l":30488.7485331286,"c":30891.6710349172,"v":357594.4267258386,"t":1711303200}
+{"o":30891.6710349172,"h":31003.4378618904,"l":30805.9079551836,"c":30862.9712040295,"v":308044.331274509,"t":1711306800}
+{"o":30862.9712040295,"h":31469.9456771799,"l":30743.1100798333,"c":31342.8317250279,"v":401970.4720140536,"t":1711310400}
+{"o":31342.8317250279,"h":31997.7456247053,"l":31342.8317250279,"c":31882.2769179005,"v":560430.3269153802,"t":1711314000}
+{"o":31882.2769179005,"h":32490.0567423127,"l":31876.3784256056,"c":32413.2740093486,"v":469546.5408910051,"t":1711317600}
+{"o":32413.2740093486,"h":32724.1417005353,"l":32100.3905744619,"c":32218.4231065968,"v":504667.2375355055,"t":1711321200}
+{"o":32218.4231065968,"h":32283.3520038555,"l":31713.1491390855,"c":31774.9536663368,"v":430201.761847832,"t":1711324800}
+{"o":31774.9536663368,"h":32118.4498374533,"l":31726.9206973653,"c":32060.3473834483,"v":436582.8800908683,"t":1711328400}
+{"o":32060.3473834483,"h":32363.0043040396,"l":31959.5186566589,"c":32280.613663128,"v":407077.603544676,"t":1711332000}
+{"o":32280.613663128,"h":32513.7475336658,"l":32196.6636172247,"c":32383.5500545433,"v":348533.6470722323,"t":1711335600}
+{"o":32383.5500545433,"h":32527.374572309,"l":32214.1141883214,"c":32451.1859733347,"v":350702.7292396975,"t":1711339200}
+{"o":32451.1859733347,"h":32817.2729012356,"l":32316.6220893613,"c":32591.2442799727,"v":323502.6588459554,"t":1711342800}
+{"o":32591.2442799727,"h":33001.9600565289,"l":32502.2810759129,"c":32932.2367670615,"v":275162.6250506047,"t":1711346400}
+{"o":32932.2367670615,"h":33237.9728637522,"l":32517.4467399898,"c":32545.5084588672,"v":360117.1427141441,"t":1711350000}
+{"o":32545.5084588672,"h":32885.0520439844,"l":32529.8516089238,"c":32778.8070493165,"v":304334.6312839515,"t":1711353600}
+{"o":32778.8070493165,"h":33205.8099414747,"l":32717.9609043868,"c":33168.5410028027,"v":315539.3608157927,"t":1711357200}
+{"o":33168.5410028027,"h":33728.0059601915,"l":33062.3326620679,"c":33220.9237302421,"v":431990.0042836014,"t":1711360800}
+{"o":33220.9237302421,"h":33391.7274370689,"l":32868.7445193907,"c":32937.1202064746,"v":365662.3894376922,"t":1711364400}
+{"o":32937.1202064746,"h":33073.0864872673,"l":32629.565300444,"c":32796.9991654208,"v":368042.0934326861,"t":1711368000}
+{"o":32796.9991654208,"h":33438.4175988886,"l":32656.4257573584,"c":33383.2536196264,"v":392800.2854346604,"t":1711371600}
+{"o":33383.2536196264,"h":34484.4179256013,"l":33150.2169025226,"c":33736.9333736415,"v":716057.9019732348,"t":1711375200}
+{"o":33736.9333736415,"h":33906.908924774,"l":33413.6624458442,"c":33783.6883347691,"v":622285.0527078296,"t":1711378800}
+{"o":33783.6883347691,"h":33925.7287747064,"l":33321.7733919536,"c":33811.5766117838,"v":613261.5793730014,"t":1711382400}
+{"o":33811.5766117838,"h":34109.4278397699,"l":33680.3763224619,"c":33845.5418495885,"v":589842.2065116076,"t":1711386000}
+{"o":33845.5418495885,"h":33968.8962021751,"l":33596.7768539522,"c":33702.5475402739,"v":404285.2162189232,"t":1711389600}
+{"o":33702.5475402739,"h":33776.1779385605,"l":33421.3915566201,"c":33702.4145889293,"v":465247.991764376,"t":1711393200}
+{"o":33702.4145889293,"h":33851.3197808968,"l":33516.922481027,"c":33626.6898596081,"v":387314.7722268896,"t":1711396800}
+{"o":33626.6898596081,"h":33734.7316711611,"l":33093.00041565,"c":33212.8456424232,"v":461740.5860913051,"t":1711400400}
+{"o":33212.8456424232,"h":33533.9596347594,"l":33112.0182795541,"c":33434.3967951907,"v":424592.9938557047,"t":1711404000}
+{"o":33434.3967951907,"h":33692.9046777999,"l":33015.1382341499,"c":33107.7654131927,"v":367697.4396329193,"t":1711407600}
+{"o":33107.7654131927,"h":33439.2458783479,"l":32956.7521143312,"c":33114.9762709127,"v":445466.8689961327,"t":1711411200}
+{"o":33114.9762709127,"h":33328.4312384805,"l":33008.6839647051,"c":33261.8943983144,"v":334758.5354520082,"t":1711414800}
+{"o":33261.8943983144,"h":33609.3352451987,"l":33132.3367161417,"c":33581.8339006629,"v":392998.9081202822,"t":1711418400}
+{"o":33581.8339006629,"h":33668.434241506,"l":33426.332630121,"c":33582.7079013818,"v":345225.8985353514,"t":1711422000}
+{"o":33582.7079013818,"h":34054.9843253589,"l":33529.9113679388,"c":33992.1867493275,"v":380668.4459296105,"t":1711425600}
+{"o":33992.1867493275,"h":34365.2733644973,"l":33904.980979071,"c":34138.6180378469,"v":441391.8614009998,"t":1711429200}
+{"o":34138.6180378469,"h":34304.4346040676,"l":33936.0718074958,"c":34250.5668784785,"v":595380.1511578533,"t":1711432800}
+{"o":34250.5668784785,"h":34447.9832151127,"l":33960.3460548781,"c":34011.9970730947,"v":762819.3311960201,"t":1711436400}
+{"o":34011.9970730947,"h":34150.9363807132,"l":33706.6308592248,"c":34052.3853800297,"v":612410.2368357249,"t":1711440000}
+{"o":34052.3853800297,"h":34279.1758940372,"l":33900.1737798354,"c":34233.6034149921,"v":424894.665459368,"t":1711443600}
+{"o":34233.6034149921,"h":34416.0921569323,"l":34094.7823834704,"c":34199.5949653107,"v":440613.1263263805,"t":1711447200}
+{"o":34199.5949653107,"h":34384.7286343955,"l":34077.3704072762,"c":34130.7366098138,"v":486436.057965146,"t":1711450800}
+{"o":34130.7366098138,"h":34291.5325395397,"l":33877.9310779533,"c":34128.3019492611,"v":499588.5687298406,"t":1711454400}
+{"o":34128.3019492611,"h":34211.9738689986,"l":33553.1880247172,"c":33773.3907531785,"v":743360.8596626319,"t":1711458000}
+{"o":33773.3907531785,"h":33872.4982064528,"l":33215.0966616003,"c":33627.3880758315,"v":1240480.545082072,"t":1711461600}
+{"o":33627.3880758315,"h":33644.8865495654,"l":32991.5300652015,"c":33381.1491537384,"v":781057.2129540882,"t":1711465200}
+{"o":33381.1491537384,"h":33605.7621224774,"l":32659.1657584209,"c":32837.9090391359,"v":712419.0228572409,"t":1711468800}
+{"o":32837.9090391359,"h":33133.1151956225,"l":32621.7334813203,"c":33055.8627245742,"v":540307.1422538998,"t":1711472400}
+{"o":33055.8627245742,"h":33531.1123898982,"l":32958.4904879306,"c":33173.0553994586,"v":437692.5521795145,"t":1711476000}
+{"o":33173.0553994586,"h":33257.7159370046,"l":32817.3718932639,"c":32969.3144377366,"v":533698.8065822752,"t":1711479600}
+{"o":32969.3144377366,"h":33301.721395971,"l":32949.8172976066,"c":33271.1329645435,"v":486189.9451757885,"t":1711483200}
+{"o":33271.1329645435,"h":33748.1658873715,"l":33159.2343213491,"c":33515.156478454,"v":418626.0873871145,"t":1711486800}
+{"o":33515.156478454,"h":33733.0773554936,"l":33249.6830327016,"c":33687.4918980933,"v":458498.5346974599,"t":1711490400}
+{"o":33687.4918980933,"h":33744.2753006429,"l":33359.6135726409,"c":33370.4628179251,"v":427518.2129884121,"t":1711494000}
+{"o":33370.4628179251,"h":33709.2934950675,"l":33046.4620550464,"c":33689.0551010798,"v":605207.2456684929,"t":1711497600}
+{"o":33689.0551010798,"h":33771.8689653476,"l":33322.3967159018,"c":33383.2192030796,"v":542739.2798047842,"t":1711501200}
+{"o":33383.2192030796,"h":33602.8360260833,"l":33181.9477222728,"c":33598.1247074792,"v":467444.8593605473,"t":1711504800}
+{"o":33598.1247074792,"h":33604.4427690746,"l":33133.9796902947,"c":33301.0620271439,"v":527222.1676264369,"t":1711508400}
+{"o":33301.0620271439,"h":33416.2174998891,"l":32924.5037540393,"c":33128.4870316653,"v":526708.7394574899,"t":1711512000}
+{"o":33128.4870316653,"h":33355.5821951411,"l":32977.5772601126,"c":33317.3285595981,"v":368799.8971196701,"t":1711515600}
+{"o":33317.3285595981,"h":33390.7122916331,"l":32265.854166366,"c":33226.9302371056,"v":445609.9890165981,"t":1711519200}
+{"o":33226.9302371056,"h":33283.831452525,"l":32578.8845724498,"c":32729.3811228746,"v":460025.0870906182,"t":1711522800}
+{"o":32729.3811228746,"h":32888.0325217118,"l":32397.9063152372,"c":32438.9177121601,"v":400309.5988659647,"t":1711526400}
+{"o":32438.9177121601,"h":32650.1088388404,"l":32155.696349087,"c":32598.027780795,"v":490299.0413946016,"t":1711530000}
+{"o":32598.027780795,"h":32756.7919423724,"l":32495.2954089643,"c":32684.1187890705,"v":409541.5648297378,"t":1711533600}
+{"o":32684.1187890705,"h":33054.7763831129,"l":32452.0352156441,"c":33015.2313476939,"v":401593.6185252172,"t":1711537200}
+{"o":33015.2313476939,"h":33071.8530553542,"l":32602.6498389207,"c":32781.255566498,"v":433129.7207366778,"t":1711540800}
+{"o":32781.255566498,"h":33501.7287670034,"l":32420.7719961626,"c":32515.7797037301,"v":833665.1403454186,"t":1711544400}
+{"o":32515.7797037301,"h":32645.4428840863,"l":31654.6020686987,"c":32416.6701343282,"v":959571.2404483759,"t":1711548000}
+{"o":32416.6701343282,"h":32527.3234633392,"l":31702.6899282172,"c":31702.6899282172,"v":647486.5313502687,"t":1711551600}
+{"o":31702.6899282172,"h":32121.1487113395,"l":31551.3719190757,"c":32079.7490793469,"v":632002.9770094092,"t":1711555200}
+{"o":32079.7490793469,"h":32291.2986853671,"l":31970.2654019353,"c":32073.8320163833,"v":403250.1024721296,"t":1711558800}
+{"o":32073.8320163833,"h":32195.6757163771,"l":31731.8045884428,"c":31775.7831894764,"v":439032.0596771179,"t":1711562400}
+{"o":31775.7831894764,"h":32065.3842491246,"l":31715.3072464125,"c":31984.2405784544,"v":377219.3842139562,"t":1711566000}
+{"o":31984.2405784544,"h":32442.5735045724,"l":31864.7106585005,"c":32432.3660824546,"v":423981.5515513067,"t":1711569600}
+{"o":32432.3660824546,"h":32501.915263667,"l":32096.9839796953,"c":32289.385696786,"v":388168.2869830016,"t":1711573200}
+{"o":32289.385696786,"h":32786.1147010923,"l":32233.4662113446,"c":32748.5734414689,"v":408454.426421199,"t":1711576800}
+{"o":32748.5734414689,"h":32753.835087421,"l":32347.3381185373,"c":32617.6420852111,"v":391220.8861703369,"t":1711580400}
+{"o":32617.6420852111,"h":32950.1725176952,"l":32456.9716391005,"c":32664.0140794168,"v":584260.452812909,"t":1711584000}
+{"o":32664.0140794168,"h":32740.3193460557,"l":32145.9315941127,"c":32287.0707376202,"v":453867.9569257461,"t":1711587600}
+{"o":32287.0707376202,"h":32409.8613717973,"l":31722.5800322546,"c":31859.749583659,"v":545387.1038412243,"t":1711591200}
+{"o":31859.749583659,"h":31985.3638106648,"l":31616.7884876409,"c":31911.3649907735,"v":436690.3052074439,"t":1711594800}
+{"o":31911.3649907735,"h":32215.8787802016,"l":31734.0413594483,"c":32164.5385025471,"v":406778.4536258844,"t":1711598400}
+{"o":32164.5385025471,"h":32327.6000498905,"l":32072.2821762505,"c":32167.329409214,"v":332992.5334935344,"t":1711602000}
+{"o":32167.329409214,"h":32774.4392981727,"l":32084.8092725412,"c":32731.1057004675,"v":364244.6261114317,"t":1711605600}
+{"o":32731.1057004675,"h":32882.3217652017,"l":32573.3625738726,"c":32813.869489561,"v":316374.502027866,"t":1711609200}
+{"o":32813.869489561,"h":33010.799613806,"l":32723.3275432912,"c":32739.2562905314,"v":340285.62165156,"t":1711612800}
+{"o":32739.2562905314,"h":32979.234200831,"l":32669.0445027968,"c":32819.7190534337,"v":340159.3748221896,"t":1711616400}
+{"o":32819.7190534337,"h":32886.0317183445,"l":32468.264442203,"c":32661.5020902178,"v":408152.8114788883,"t":1711620000}
+{"o":32661.5020902178,"h":32769.0306451141,"l":32346.1880545539,"c":32460.746615833,"v":352974.0479828155,"t":1711623600}
+{"o":32460.746615833,"h":32565.2822552021,"l":32061.3735439472,"c":32257.915011433,"v":405923.7529376522,"t":1711627200}
+{"o":32257.915011433,"h":32607.4223952639,"l":32009.307888879,"c":32594.6049064717,"v":514877.4118828775,"t":1711630800}
+{"o":32594.6049064717,"h":33220.5832253005,"l":32441.9842954358,"c":33113.7064801718,"v":683852.4378647153,"t":1711634400}
+{"o":33113.7064801718,"h":33131.5216219308,"l":32580.9552661102,"c":32828.7748033299,"v":586793.7303020451,"t":1711638000}
+{"o":32828.7748033299,"h":32935.2777333407,"l":32376.138213819,"c":32469.4705121027,"v":549867.1159805016,"t":1711641600}
+{"o":32469.4705121027,"h":32511.7430667485,"l":32303.3823336395,"c":32471.4527891788,"v":479297.225039446,"t":1711645200}
+{"o":32471.4527891788,"h":32832.1413123448,"l":32329.4523692022,"c":32626.7900796006,"v":440334.9822541228,"t":1711648800}
+{"o":32626.7900796006,"h":32946.8300172509,"l":32512.786906922,"c":32661.1880030395,"v":547463.532528175,"t":1711652400}
+{"o":32661.1880030395,"h":33039.8899196854,"l":32617.7526460898,"c":32874.1723850532,"v":545649.2304326985,"t":1711656000}
+{"o":32874.1723850532,"h":33129.6387058972,"l":32563.0406880507,"c":32824.4651886914,"v":576151.0694880687,"t":1711659600}
+{"o":32824.4651886914,"h":33295.9287723329,"l":32654.777650919,"c":33278.154414783,"v":451362.6339260364,"t":1711663200}
+{"o":33278.154414783,"h":33527.0550162313,"l":33143.6245098669,"c":33235.2200181824,"v":493996.7089723542,"t":1711666800}
+{"o":33235.2200181824,"h":33248.2604753464,"l":32876.0414606684,"c":33053.2310909485,"v":446949.4197318056,"t":1711670400}
+{"o":33053.2310909485,"h":33437.8584132614,"l":32962.8524822719,"c":33076.0064781525,"v":495941.8148154986,"t":1711674000}
+{"o":33076.0064781525,"h":33319.1370035857,"l":32895.6655935282,"c":33166.1202492703,"v":507326.9627688175,"t":1711677600}
+{"o":33166.1202492703,"h":33362.5639987545,"l":32930.7743495111,"c":33007.0082756692,"v":466443.8620010193,"t":1711681200}
+{"o":33007.0082756692,"h":33138.9319638043,"l":32799.8635973771,"c":32864.2709166582,"v":435310.4577569775,"t":1711684800}
+{"o":32864.2709166582,"h":32965.8202359776,"l":32550.4523724664,"c":32598.4376449242,"v":462952.9531815926,"t":1711688400}
+{"o":32598.4376449242,"h":32786.0687577327,"l":32472.8410518322,"c":32684.7816155567,"v":353687.3951391025,"t":1711692000}
+{"o":32684.7816155567,"h":32776.204369307,"l":32142.2592164551,"c":32186.743870373,"v":409293.42825727,"t":1711695600}
+{"o":32186.743870373,"h":32629.4378451295,"l":32134.6377372134,"c":32503.1223957481,"v":351922.6621630636,"t":1711699200}
+{"o":32503.1223957481,"h":32624.3777895219,"l":32131.5428424536,"c":32200.8684264023,"v":357814.3850476666,"t":1711702800}
+{"o":32200.8684264023,"h":32543.733033161,"l":32139.7942534366,"c":32525.3796482747,"v":360892.3266623789,"t":1711706400}
+{"o":32525.3796482747,"h":32692.8577393406,"l":32441.2546297223,"c":32571.7413246773,"v":356535.5957225305,"t":1711710000}
+{"o":32571.7413246773,"h":32676.0211391298,"l":32355.0837744393,"c":32558.0565888593,"v":406351.1033128157,"t":1711713600}
+{"o":32558.0565888593,"h":32808.853561782,"l":32439.7027328047,"c":32741.8197804036,"v":498725.3777117218,"t":1711717200}
+{"o":32741.8197804036,"h":33272.8247394991,"l":32636.6552363063,"c":33049.1283482373,"v":584092.3150955115,"t":1711720800}
+{"o":33049.1283482373,"h":33104.0253862372,"l":32321.1394690979,"c":32393.4466539684,"v":682041.9932362582,"t":1711724400}
+{"o":32393.4466539684,"h":32818.1775171449,"l":32346.9267885497,"c":32379.6348439188,"v":597174.6123920849,"t":1711728000}
+{"o":32379.6348439188,"h":32656.4875495475,"l":32340.4913474903,"c":32604.602962434,"v":671476.6153918322,"t":1711731600}
+{"o":32604.602962434,"h":32685.1555897532,"l":32386.1723615786,"c":32640.7907683319,"v":607634.9904592095,"t":1711735200}
+{"o":32640.7907683319,"h":32903.6337976868,"l":32502.661774433,"c":32890.7872480526,"v":630458.2799873208,"t":1711738800}
+{"o":32890.7872480526,"h":33288.0466371124,"l":32746.3097065448,"c":33238.4786076783,"v":618584.9738531271,"t":1711742400}
+{"o":33238.4786076783,"h":33289.9031397013,"l":32837.1456549883,"c":33049.675727801,"v":644672.5058409896,"t":1711746000}
+{"o":33049.675727801,"h":33746.7828053176,"l":33001.3451189863,"c":33691.9654109613,"v":563772.0686795012,"t":1711749600}
+{"o":33691.9654109613,"h":33868.6701605746,"l":33522.7917429271,"c":33674.8306157004,"v":631670.7039474623,"t":1711753200}
+{"o":33674.8306157004,"h":34089.2489957808,"l":33459.9344097696,"c":34031.1996516569,"v":649896.0617163791,"t":1711756800}
+{"o":34031.1996516569,"h":34117.4329367645,"l":33686.3315680416,"c":33715.3834371404,"v":634082.0554284863,"t":1711760400}
+{"o":33715.3834371404,"h":33857.4244494666,"l":33560.4350639447,"c":33653.2142099135,"v":533113.0774373703,"t":1711764000}
+{"o":33653.2142099135,"h":33865.6073360217,"l":33637.8437293395,"c":33795.328794429,"v":536390.2790798545,"t":1711767600}
+{"o":33795.328794429,"h":34800.0214693627,"l":33762.9971335001,"c":34781.0544815434,"v":779021.7793808667,"t":1711771200}
+{"o":34781.0544815434,"h":35053.7735471575,"l":34593.3333792362,"c":34839.9073977257,"v":733349.6627896441,"t":1711774800}
+{"o":34839.9073977257,"h":35034.3617901747,"l":34587.6446791122,"c":34676.1325069222,"v":744917.8899358142,"t":1711778400}
+{"o":34676.1325069222,"h":34833.8158002794,"l":34280.6950434939,"c":34327.4005890645,"v":730758.3029392186,"t":1711782000}
+{"o":34327.4005890645,"h":34472.6663365663,"l":33861.690201579,"c":34116.6378665862,"v":682327.0811668308,"t":1711785600}
+{"o":34116.6378665862,"h":34497.9784691681,"l":34058.0807975098,"c":34349.5866458087,"v":558663.0223087221,"t":1711789200}
+{"o":34349.5866458087,"h":34499.2959108347,"l":34238.1212579861,"c":34345.1771205491,"v":475890.8010013656,"t":1711792800}
+{"o":34345.1771205491,"h":34823.1251464886,"l":34345.1771205491,"c":34678.852840287,"v":488916.9027649061,"t":1711796400}
+{"o":34678.852840287,"h":34808.6747619317,"l":34479.3457600109,"c":34709.8102415591,"v":498413.4697176522,"t":1711800000}
+{"o":34709.8102415591,"h":34729.5631335372,"l":34394.9005654091,"c":34565.4160126865,"v":533337.2705417044,"t":1711803600}
+{"o":34565.4160126865,"h":34655.8183773641,"l":34195.4757966685,"c":34332.5284018636,"v":569813.8056161746,"t":1711807200}
+{"o":34332.5284018636,"h":34535.0296250763,"l":34235.7832448014,"c":34408.9576510762,"v":678558.3567413904,"t":1711810800}
+{"o":34408.9576510762,"h":34678.0088355423,"l":34286.0284596864,"c":34643.0863055669,"v":733675.3604147336,"t":1711814400}
+{"o":34643.0863055669,"h":34690.409072178,"l":34433.9682453754,"c":34530.7663146088,"v":532634.5898639301,"t":1711818000}
+{"o":34530.7663146088,"h":34660.5360914872,"l":34344.7246113022,"c":34366.9792587296,"v":485741.2132579964,"t":1711821600}
+{"o":34366.9792587296,"h":34469.1861991057,"l":33920.1944989897,"c":34278.5623179674,"v":574035.972043477,"t":1711825200}
+{"o":34278.5623179674,"h":34321.0470486096,"l":34096.5137534678,"c":34163.8349018848,"v":430854.2580915273,"t":1711828800}
+{"o":34163.8349018848,"h":34295.9561850316,"l":33964.6564657055,"c":34209.1757129555,"v":397780.620733596,"t":1711832400}
+{"o":34209.1757129555,"h":34475.0553632413,"l":34107.8624509622,"c":34379.6875887171,"v":460261.0113453118,"t":1711836000}
+{"o":34379.6875887171,"h":34423.8820501165,"l":33873.9445605327,"c":34038.7560513969,"v":501265.1853030321,"t":1711839600}
+{"o":34038.7560513969,"h":34500.5124221701,"l":33955.1124583246,"c":34224.1459565595,"v":536660.428084523,"t":1711843200}
+{"o":34224.1459565595,"h":34569.5224350787,"l":34085.0558490062,"c":34510.7762448332,"v":531878.6465764679,"t":1711846800}
+{"o":34510.7762448332,"h":34582.3202321494,"l":34194.6366574564,"c":34261.7548375506,"v":548203.4525183358,"t":1711850400}
+{"o":34261.7548375506,"h":34381.5875130245,"l":33939.900317039,"c":34058.362128145,"v":494455.1013991081,"t":1711854000}
+{"o":34058.362128145,"h":34293.056122034,"l":33983.9784549072,"c":34246.1644271668,"v":376372.1931633227,"t":1711857600}
+{"o":34246.1644271668,"h":34486.5877851403,"l":34130.4824062263,"c":34440.8903209722,"v":378071.3370110907,"t":1711861200}
+{"o":34440.8903209722,"h":34484.191717029,"l":34133.345387996,"c":34181.7897267442,"v":373035.1923817963,"t":1711864800}
+{"o":34181.7897267442,"h":34568.7986778619,"l":34137.8568543495,"c":34478.2000452672,"v":374269.6918632304,"t":1711868400}
+{"o":34478.2000452672,"h":34579.555950766,"l":34346.0126212417,"c":34530.0092285773,"v":462411.2547512687,"t":1711872000}
+{"o":34530.0092285773,"h":34551.5933870188,"l":34270.4641684742,"c":34452.2176094129,"v":490458.0818279352,"t":1711875600}
+{"o":34452.2176094129,"h":34544.1932346313,"l":34242.4043670676,"c":34357.481084325,"v":413558.4160573506,"t":1711879200}
+{"o":34357.481084325,"h":34521.172850856,"l":34245.4905621336,"c":34316.7486553619,"v":366357.8131434062,"t":1711882800}
+{"o":34316.7486553619,"h":34553.9371690842,"l":34252.8216702198,"c":34395.6520950774,"v":384946.9722490637,"t":1711886400}
+{"o":34395.6520950774,"h":34654.0670016847,"l":34280.6831398723,"c":34531.8750066213,"v":500012.2847363994,"t":1711890000}
+{"o":34531.8750066213,"h":34600.0349974586,"l":34316.3412832048,"c":34421.0484741075,"v":484596.5660744924,"t":1711893600}
+{"o":34421.0484741075,"h":34536.9121709101,"l":34260.5947125186,"c":34285.1970897817,"v":513732.8090508675,"t":1711897200}
+{"o":34285.1970897817,"h":34481.5541685737,"l":34250.7620929103,"c":34406.3271354852,"v":511793.1016651909,"t":1711900800}
+{"o":34406.3271354852,"h":34566.1514032072,"l":34306.1476737524,"c":34500.3614834811,"v":514315.4525762796,"t":1711904400}
+{"o":34500.3614834811,"h":34950.7091432929,"l":34359.0893082063,"c":34761.7446197901,"v":535381.0856923526,"t":1711908000}
+{"o":34761.7446197901,"h":35307.5489930968,"l":34672.9011022495,"c":35055.7718792524,"v":625682.4684587063,"t":1711911600}
+{"o":35055.7718792524,"h":35198.4070315113,"l":34773.5547069186,"c":34938.958119558,"v":520101.6161588357,"t":1711915200}
+{"o":34938.958119558,"h":35043.654568167,"l":34777.3392855069,"c":34984.1981512119,"v":541950.1439051076,"t":1711918800}
+{"o":34984.1981512119,"h":35252.7337213196,"l":34839.5168602887,"c":35152.6768257509,"v":563996.8691336775,"t":1711922400}
+{"o":35152.6768257509,"h":35679.0838180113,"l":35032.766212259,"c":35447.3814988189,"v":665198.7212063173,"t":1711926000}
+{"o":35447.3814988189,"h":35627.1935853356,"l":35199.444741977,"c":35406.073052805,"v":659809.285582968,"t":1711929600}
+{"o":35406.073052805,"h":35833.9015352686,"l":35321.5758994742,"c":35586.8058454715,"v":683458.2659706465,"t":1711933200}
+{"o":35586.8058454715,"h":35704.3741753941,"l":35432.4870308914,"c":35539.6046488061,"v":602799.1477044069,"t":1711936800}
+{"o":35539.6046488061,"h":35693.0341288421,"l":35283.7530172534,"c":35507.0975467444,"v":635804.2229976046,"t":1711940400}
+{"o":35507.0975467444,"h":35739.6019126592,"l":35237.3158219457,"c":35256.0258586901,"v":627463.2007594107,"t":1711944000}
+{"o":35256.0258586901,"h":35400.5546085812,"l":33941.7785136135,"c":34151.7399345367,"v":1033054.0400529092,"t":1711947600}
+{"o":34151.7399345367,"h":34783.105111835,"l":34052.2799255646,"c":34735.8303107187,"v":826701.8437735512,"t":1711951200}
+{"o":34735.8303107187,"h":35034.5841536806,"l":34650.5217595,"c":34700.9721651593,"v":525616.2719797484,"t":1711954800}
+{"o":34700.9721651593,"h":34817.7624414883,"l":34242.8916412819,"c":34438.0571653196,"v":610469.7508456717,"t":1711958400}
+{"o":34438.0571653196,"h":34720.0610992231,"l":34417.5663812824,"c":34495.4630621072,"v":435340.1057635996,"t":1711962000}
+{"o":34495.4630621072,"h":34650.8292690146,"l":34145.3350235707,"c":34439.2079987288,"v":429089.505620726,"t":1711965600}
+{"o":34439.2079987288,"h":34615.3727638407,"l":34205.6022920494,"c":34215.2295323623,"v":434059.6719671161,"t":1711969200}
+{"o":34215.2295323623,"h":34518.0652212318,"l":34167.0704887078,"c":34503.0298531337,"v":483267.1272320381,"t":1711972800}
+{"o":34503.0298531337,"h":34683.2498797268,"l":34344.5743087374,"c":34500.7957251735,"v":610441.9280418333,"t":1711976400}
+{"o":34500.7957251735,"h":34638.3618474975,"l":33398.0841599207,"c":33547.3240010751,"v":861158.5225429549,"t":1711980000}
+{"o":33547.3240010751,"h":33638.1314598128,"l":32765.7690769852,"c":32962.4275636295,"v":944537.9134976279,"t":1711983600}
+{"o":32962.4275636295,"h":33483.9537614775,"l":32802.7159204677,"c":33204.7269609015,"v":716766.9299014336,"t":1711987200}
+{"o":33204.7269609015,"h":33358.6623422063,"l":32911.2221105906,"c":33319.1704466504,"v":552535.1017297786,"t":1711990800}
+{"o":33319.1704466504,"h":33343.3924589022,"l":32854.4235372657,"c":33232.1310594293,"v":615927.0925902927,"t":1711994400}
+{"o":33232.1310594293,"h":33924.618892023,"l":33108.1219307255,"c":33889.4304381948,"v":565248.6831439668,"t":1711998000}
+{"o":33889.4304381948,"h":33973.8759277628,"l":33590.4062096267,"c":33958.6973636716,"v":525307.6958228272,"t":1712001600}
+{"o":33958.6973636716,"h":33999.1806107909,"l":33735.5779192408,"c":33788.7072905471,"v":445290.5592555344,"t":1712005200}
+{"o":33788.7072905471,"h":33951.7347746896,"l":33650.1798925482,"c":33818.9992902717,"v":511870.0913031733,"t":1712008800}
+{"o":33818.9992902717,"h":33984.5886862111,"l":33692.5356024694,"c":33701.6703486441,"v":492025.2661315472,"t":1712012400}
+{"o":33701.6703486441,"h":33821.4451537454,"l":33032.1913294725,"c":33261.9123450716,"v":628294.6785569793,"t":1712016000}
+{"o":33261.9123450716,"h":33660.0485301052,"l":33158.8192076621,"c":33331.489472439,"v":515884.5692387876,"t":1712019600}
+{"o":33331.489472439,"h":33370.0733357094,"l":31881.6263764869,"c":32522.6660728601,"v":1120510.9311404836,"t":1712023200}
+{"o":32522.6660728601,"h":32688.3131483043,"l":32088.6588494687,"c":32188.9060071975,"v":841080.5525450177,"t":1712026800}
+{"o":32188.9060071975,"h":32382.4807008321,"l":31925.70501165,"c":32182.5632480726,"v":649998.7862986173,"t":1712030400}
+{"o":32182.5632480726,"h":32372.0948784791,"l":31763.4984758292,"c":32348.1802046588,"v":651202.4701136549,"t":1712034000}
+{"o":32348.1802046588,"h":32666.6015524249,"l":32204.3574236297,"c":32531.2802484238,"v":647768.1874755371,"t":1712037600}
+{"o":32531.2802484238,"h":32633.2979044297,"l":32042.0647892802,"c":32114.9150293143,"v":495545.2455853969,"t":1712041200}
+{"o":32114.9150293143,"h":32233.1334111708,"l":31645.2614963099,"c":31762.2309378206,"v":468450.1000772545,"t":1712044800}
+{"o":31762.2309378206,"h":32086.8468554886,"l":31509.654128189,"c":31951.6173665494,"v":600696.9440881163,"t":1712048400}
+{"o":31951.6173665494,"h":32009.0792571429,"l":31477.6942420356,"c":31701.1093973007,"v":458000.5133048296,"t":1712052000}
+{"o":31701.1093973007,"h":31794.5009099922,"l":31061.0911074409,"c":31520.2921027462,"v":548194.3382071574,"t":1712055600}
+{"o":31520.2921027462,"h":31856.1523110637,"l":31250.7013138954,"c":31371.7410724931,"v":528595.1806525829,"t":1712059200}
+{"o":31371.7410724931,"h":31520.0615404935,"l":30812.2225472371,"c":31281.6193536809,"v":716242.0435971136,"t":1712062800}
+{"o":31281.6193536809,"h":31948.5860119094,"l":31144.6282008716,"c":31622.857315091,"v":675802.4004019846,"t":1712066400}
+{"o":31622.857315091,"h":31927.5779719406,"l":30954.0460500948,"c":31093.0205134514,"v":721565.331263011,"t":1712070000}
+{"o":31093.0205134514,"h":31722.4682525665,"l":31001.7316661353,"c":31628.6405861089,"v":986624.358725987,"t":1712073600}
+{"o":31628.6405861089,"h":31992.1377615366,"l":31319.9389685167,"c":31969.2217719116,"v":706831.9398622251,"t":1712077200}
+{"o":31969.2217719116,"h":32470.8451442381,"l":31833.9457876256,"c":32432.483684153,"v":627785.9244072411,"t":1712080800}
+{"o":32432.483684153,"h":32760.0698647969,"l":32285.4776209935,"c":32569.6010962515,"v":580819.990321463,"t":1712084400}
+{"o":32569.6010962515,"h":32669.1032305994,"l":32208.9443621125,"c":32379.7503235013,"v":651254.0728505891,"t":1712088000}
+{"o":32379.7503235013,"h":32488.0546186683,"l":31970.0612865943,"c":32221.2085193377,"v":630846.0775849565,"t":1712091600}
+{"o":32221.2085193377,"h":32463.8805313604,"l":32080.3500599272,"c":32261.5444058261,"v":471616.1100878541,"t":1712095200}
+{"o":32261.5444058261,"h":32273.3534835421,"l":31660.7280469777,"c":31795.4055410411,"v":487659.1244633506,"t":1712098800}
+{"o":31795.4055410411,"h":31987.4376415779,"l":30870.7693410629,"c":31734.6448805616,"v":736477.1169741516,"t":1712102400}
+{"o":31734.6448805616,"h":32618.6736220285,"l":31295.3162302974,"c":32461.3992929152,"v":642361.9373044807,"t":1712106000}
+{"o":32461.3992929152,"h":32675.0044164815,"l":32198.7476646102,"c":32555.8255081769,"v":528595.4932049321,"t":1712109600}
+{"o":32555.8255081769,"h":33134.0874533275,"l":32297.2086672571,"c":33020.4186968861,"v":480156.9133887268,"t":1712113200}
+{"o":33020.4186968861,"h":33164.2228782053,"l":32766.5498222219,"c":32943.2189204723,"v":562255.1995955671,"t":1712116800}
+{"o":32943.2189204723,"h":33093.276943055,"l":32722.2959193716,"c":33051.3168895033,"v":479814.680691823,"t":1712120400}
+{"o":33051.3168895033,"h":33634.3574875462,"l":32911.618582212,"c":33411.9833876678,"v":483862.0798792936,"t":1712124000}
+{"o":33411.9833876678,"h":33553.1421323882,"l":33159.7451148927,"c":33262.3959952474,"v":368218.9190414741,"t":1712127600}
+{"o":33262.3959952474,"h":33581.7374620549,"l":33021.3598146586,"c":33423.867955655,"v":428141.5365443233,"t":1712131200}
+{"o":33423.867955655,"h":33572.2425889528,"l":33255.9476110295,"c":33354.9953944424,"v":393732.4907310691,"t":1712134800}
+{"o":33354.9953944424,"h":33487.3610931189,"l":32820.6203937371,"c":33051.1138495412,"v":395340.7422968526,"t":1712138400}
+{"o":33051.1138495412,"h":33120.4784640292,"l":32663.2760792603,"c":32925.9939036608,"v":662062.3039502153,"t":1712142000}
+{"o":32925.9939036608,"h":33141.5830499096,"l":32728.3544117848,"c":32963.909381564,"v":742657.0114267241,"t":1712145600}
+{"o":32963.909381564,"h":33199.0320041249,"l":32698.2021197152,"c":32788.7394018684,"v":703563.7241250252,"t":1712149200}
+{"o":32788.7394018684,"h":33607.4905711157,"l":32750.1603555769,"c":33392.1222009923,"v":700739.6227908779,"t":1712152800}
+{"o":33392.1222009923,"h":33456.9559176105,"l":32891.1492098604,"c":33134.5339286604,"v":614576.7983068342,"t":1712156400}
+{"o":33134.5339286604,"h":33476.3502370574,"l":32935.4704372517,"c":33188.3333078698,"v":692118.3544162686,"t":1712160000}
+{"o":33188.3333078698,"h":33339.3154600613,"l":32816.8338764548,"c":32931.4125379543,"v":683747.1047137529,"t":1712163600}
+{"o":32931.4125379543,"h":32976.4740002715,"l":32313.7956845707,"c":32667.1421478807,"v":595227.6665091998,"t":1712167200}
+{"o":32667.1421478807,"h":32752.2482031857,"l":32260.3446347345,"c":32544.0465637918,"v":487514.8667188497,"t":1712170800}
+{"o":32544.0465637918,"h":32586.7625233282,"l":32011.2317305162,"c":32158.837518187,"v":610461.5907008415,"t":1712174400}
+{"o":32158.837518187,"h":32568.5210637416,"l":31794.6464368883,"c":32445.6370536769,"v":606741.2792568712,"t":1712178000}
+{"o":32445.6370536769,"h":32683.33837202,"l":32328.3555574497,"c":32633.350054987,"v":486803.7557176527,"t":1712181600}
+{"o":32633.350054987,"h":32752.8530686506,"l":32224.0791002245,"c":32426.9884272973,"v":417031.7013371204,"t":1712185200}
+{"o":32426.9884272973,"h":32851.6855986678,"l":32336.3763500878,"c":32728.5509107517,"v":482196.7974269486,"t":1712188800}
+{"o":32728.5509107517,"h":32738.6330339936,"l":32308.4846038815,"c":32556.7143784895,"v":464599.9934407229,"t":1712192400}
+{"o":32556.7143784895,"h":32605.7997026597,"l":31975.6773709539,"c":32150.4338315092,"v":586674.4718597378,"t":1712196000}
+{"o":32150.4338315092,"h":32308.7389583639,"l":31669.1038593862,"c":31817.5105324768,"v":564472.9572496719,"t":1712199600}
+{"o":31817.5105324768,"h":31950.3228509904,"l":31312.7165741123,"c":31888.8554662071,"v":547178.134416324,"t":1712203200}
+{"o":31888.8554662071,"h":32150.4638245477,"l":31791.3502418639,"c":32034.1788391712,"v":451572.191451756,"t":1712206800}
+{"o":32034.1788391712,"h":32351.6440658612,"l":31973.1915724039,"c":32242.842174544,"v":318000.8344923231,"t":1712210400}
+{"o":32242.842174544,"h":32551.0042783589,"l":32152.3783744441,"c":32390.8122182836,"v":308103.2672731545,"t":1712214000}
+{"o":32390.8122182836,"h":32633.897404232,"l":32312.8334253308,"c":32510.4125143269,"v":319884.7018131696,"t":1712217600}
+{"o":32510.4125143269,"h":32589.5564327985,"l":32142.6951926364,"c":32469.4711098281,"v":355999.3202354605,"t":1712221200}
+{"o":32469.4711098281,"h":32655.8018542648,"l":32343.5243774018,"c":32506.9326653323,"v":323266.0483324282,"t":1712224800}
+{"o":32506.9326653323,"h":32643.1251921229,"l":32325.0127455285,"c":32494.1579667576,"v":347229.392501147,"t":1712228400}
+{"o":32494.1579667576,"h":32842.8928303603,"l":32377.5450691505,"c":32451.2242778151,"v":600925.3038919743,"t":1712232000}
+{"o":32451.2242778151,"h":33579.775662248,"l":32363.8026179645,"c":32984.2821480848,"v":895990.315140921,"t":1712235600}
+{"o":32984.2821480848,"h":33224.7483893872,"l":32817.8339098244,"c":32988.4558006448,"v":555039.590056185,"t":1712239200}
+{"o":32988.4558006448,"h":33091.7183872141,"l":32668.65360714,"c":32768.7641089955,"v":501116.0476026494,"t":1712242800}
+{"o":32768.7641089955,"h":33033.1835361849,"l":32728.5620665486,"c":32848.1067067074,"v":421068.5755485399,"t":1712246400}
+{"o":32848.1067067074,"h":33173.4588014009,"l":32666.4765182222,"c":33138.084851104,"v":500637.3004927108,"t":1712250000}
+{"o":33138.084851104,"h":33382.4698571824,"l":32513.5845473651,"c":32588.3599794245,"v":695609.5278781141,"t":1712253600}
+{"o":32588.3599794245,"h":32798.9152975503,"l":31967.5635953572,"c":32524.6304634186,"v":515930.9626756439,"t":1712257200}
+{"o":32524.6304634186,"h":32566.9362907562,"l":31670.6328136218,"c":31988.546167229,"v":693514.2684575556,"t":1712260800}
+{"o":31988.546167229,"h":32208.2443340469,"l":31745.3504367071,"c":31908.7800128087,"v":545432.5679701378,"t":1712264400}
+{"o":31908.7800128087,"h":32114.882470836,"l":31794.4520293346,"c":31942.4224053683,"v":408231.6176703646,"t":1712268000}
+{"o":31942.4224053683,"h":32310.2142217144,"l":31844.8216282069,"c":32257.9889966185,"v":366758.5716477447,"t":1712271600}
+{"o":32257.9889966185,"h":32437.8428728973,"l":32067.7409416355,"c":32429.7255027668,"v":388243.258357385,"t":1712275200}
+{"o":32429.7255027668,"h":32444.8305300287,"l":31780.8815099391,"c":31958.6245092134,"v":473882.6518585252,"t":1712278800}
+{"o":31958.6245092134,"h":32033.6198910082,"l":31080.2882140632,"c":31198.2895987101,"v":538312.9597517985,"t":1712282400}
+{"o":31198.2895987101,"h":31587.3274626391,"l":31096.6466518841,"c":31420.8743541272,"v":366186.1363355089,"t":1712286000}
+{"o":31420.8743541272,"h":31641.001273731,"l":30660.8698494997,"c":30983.995378453,"v":390166.3965373354,"t":1712289600}
+{"o":30983.995378453,"h":31432.8369529156,"l":30299.7751940146,"c":30767.2698796465,"v":566673.9800196788,"t":1712293200}
+{"o":30767.2698796465,"h":30990.3599879561,"l":30573.3918541238,"c":30692.7856395564,"v":378861.7247399869,"t":1712296800}
+{"o":30692.7856395564,"h":30799.4208225827,"l":30197.6489435592,"c":30664.9029413101,"v":328399.6906478259,"t":1712300400}
+{"o":30664.9029413101,"h":31032.5647423679,"l":30100.0100700659,"c":30297.2472249647,"v":365938.2249895174,"t":1712304000}
+{"o":30297.2472249647,"h":30332.693216656,"l":29932.5445419004,"c":30220.2551659235,"v":446534.2474635507,"t":1712307600}
+{"o":30220.2551659235,"h":30332.6575058928,"l":29755.5213254209,"c":30141.9308374943,"v":425411.1404703381,"t":1712311200}
+{"o":30141.9308374943,"h":30261.1313881618,"l":29627.7778699921,"c":29716.8708717661,"v":389863.3801117365,"t":1712314800}
+{"o":29716.8708717661,"h":30300.1577503569,"l":28933.5154299714,"c":30270.1335123473,"v":585285.2257971405,"t":1712318400}
+{"o":30270.1335123473,"h":31200.7340026345,"l":29897.411978462,"c":30693.6990668694,"v":595903.8485881521,"t":1712322000}
+{"o":30693.6990668694,"h":31346.9282709408,"l":30441.0764261828,"c":30864.5518789541,"v":565931.0144288943,"t":1712325600}
+{"o":30864.5518789541,"h":31054.1599530887,"l":30205.0531956298,"c":30887.3482689231,"v":482869.7099390099,"t":1712329200}
+{"o":30887.3482689231,"h":30992.8587356626,"l":30303.4099991307,"c":30583.8381936174,"v":420579.6904725811,"t":1712332800}
+{"o":30583.8381936174,"h":30655.8737645728,"l":30087.1464781509,"c":30357.6266108697,"v":375898.5659888697,"t":1712336400}
+{"o":30357.6266108697,"h":30654.2944281303,"l":30214.1720568806,"c":30621.6679562055,"v":390341.6990891648,"t":1712340000}
+{"o":30621.6679562055,"h":31012.4822819203,"l":30485.5288278651,"c":30769.2039419053,"v":432325.5412892138,"t":1712343600}
+{"o":30769.2039419053,"h":31015.103868546,"l":30691.8635947709,"c":30829.8141836932,"v":503460.6110724628,"t":1712347200}
+{"o":30829.8141836932,"h":31162.5094210451,"l":30689.0467562464,"c":30692.1218237068,"v":395190.1495829082,"t":1712350800}
+{"o":30692.1218237068,"h":30818.4526701964,"l":30527.6762176887,"c":30572.4292042106,"v":313285.1839455844,"t":1712354400}
+{"o":30572.4292042106,"h":30785.6691647297,"l":30513.4552951431,"c":30559.2645139642,"v":277604.2789149527,"t":1712358000}
+{"o":30559.2645139642,"h":30945.2477135846,"l":30410.7735822081,"c":30722.9526751759,"v":376962.9474839777,"t":1712361600}
+{"o":30722.9526751759,"h":30926.0677660091,"l":30570.185202252,"c":30626.5910711518,"v":297057.6319243374,"t":1712365200}
+{"o":30626.5910711518,"h":30751.3276142663,"l":30397.5340173641,"c":30463.6201765171,"v":286018.3976951393,"t":1712368800}
+{"o":30463.6201765171,"h":30918.5756186356,"l":30385.4302856478,"c":30830.7143072694,"v":275813.2601684953,"t":1712372400}
+{"o":30830.7143072694,"h":30889.0148170595,"l":30648.680349751,"c":30793.7640811927,"v":271594.9667716049,"t":1712376000}
+{"o":30793.7640811927,"h":31245.6571225619,"l":30697.7907201795,"c":31110.9429713916,"v":355455.5511410601,"t":1712379600}
+{"o":31110.9429713916,"h":31232.8770490502,"l":31006.3637847841,"c":31174.5698315455,"v":303829.4996185338,"t":1712383200}
+{"o":31174.5698315455,"h":31220.4083459158,"l":30901.5322729595,"c":31076.1377495521,"v":282137.4049328621,"t":1712386800}
+{"o":31076.1377495521,"h":31236.6568084524,"l":30934.9105855839,"c":31182.4005677465,"v":286174.8602497029,"t":1712390400}
+{"o":31182.4005677465,"h":31295.2235948603,"l":30841.9667608622,"c":30889.3810210408,"v":288623.1460665449,"t":1712394000}
+{"o":30889.3810210408,"h":31016.6026784123,"l":30727.2492379576,"c":30864.3117341988,"v":240738.719090092,"t":1712397600}
+{"o":30864.3117341988,"h":30961.6686061818,"l":30702.8376570228,"c":30792.4480225394,"v":222830.1285795437,"t":1712401200}
+{"o":30792.4480225394,"h":30910.0624469414,"l":30564.2758341795,"c":30697.6522847592,"v":243586.2000824691,"t":1712404800}
+{"o":30697.6522847592,"h":30758.0030888504,"l":30259.3576055289,"c":30519.7096125711,"v":225867.17891166,"t":1712408400}
+{"o":30519.7096125711,"h":30851.4662827903,"l":30370.7495796681,"c":30707.3841084392,"v":243647.3031735198,"t":1712412000}
+{"o":30707.3841084392,"h":31309.5115337438,"l":30645.9935134003,"c":31033.6270051139,"v":313820.6450635003,"t":1712415600}
+{"o":31033.6270051139,"h":31367.9838649303,"l":30951.5292929933,"c":31134.5708832347,"v":444284.3669711064,"t":1712419200}
+{"o":31134.5708832347,"h":31265.4157648344,"l":30745.4595045724,"c":31092.7052058119,"v":349988.1989165772,"t":1712422800}
+{"o":31092.7052058119,"h":31210.1806667338,"l":30874.0384170632,"c":31045.1786846219,"v":294259.4017274331,"t":1712426400}
+{"o":31045.1786846219,"h":31178.7516090619,"l":30981.2798196439,"c":31091.3473872272,"v":278548.3612084679,"t":1712430000}
+{"o":31091.3473872272,"h":31216.3429078961,"l":30980.9376429248,"c":31179.4490254214,"v":304831.2210188123,"t":1712433600}
+{"o":31179.4490254214,"h":31295.546650325,"l":31007.2837817447,"c":31144.2297239933,"v":320610.6222952188,"t":1712437200}
+{"o":31144.2297239933,"h":31384.6157447336,"l":31009.2655593973,"c":31305.8913969397,"v":425909.9198586494,"t":1712440800}
+{"o":31305.8913969397,"h":31592.4917895721,"l":31268.051039472,"c":31338.3474600464,"v":472917.8147868604,"t":1712444400}
+{"o":31338.3474600464,"h":31395.4842091924,"l":30752.7457987487,"c":31209.1292189486,"v":303440.198714212,"t":1712448000}
+{"o":31209.1292189486,"h":32003.3686905891,"l":31194.0856382415,"c":31948.1760596321,"v":418389.7510864414,"t":1712451600}
+{"o":31948.1760596321,"h":32113.4472638797,"l":31624.5284195874,"c":31704.1144875627,"v":378679.8504675934,"t":1712455200}
+{"o":31704.1144875627,"h":31975.3088906685,"l":31613.0207228895,"c":31669.0606957709,"v":368762.7480039085,"t":1712458800}
+{"o":31669.0606957709,"h":32077.0645611151,"l":31543.6899554548,"c":31639.4666164883,"v":343145.9367356999,"t":1712462400}
+{"o":31639.4666164883,"h":31822.5538055191,"l":31551.0577784034,"c":31725.8100749716,"v":276693.7894399663,"t":1712466000}
+{"o":31725.8100749716,"h":31851.3780019717,"l":31398.1302401362,"c":31465.0527860576,"v":360398.7040375868,"t":1712469600}
+{"o":31465.0527860576,"h":31573.738140423,"l":31393.3627118094,"c":31499.9155447859,"v":282719.1749882387,"t":1712473200}
+{"o":31499.9155447859,"h":31699.3628571846,"l":31421.7591832589,"c":31561.8722663918,"v":271471.4755826058,"t":1712476800}
+{"o":31561.8722663918,"h":31653.0767131679,"l":31271.8920073528,"c":31427.8727922924,"v":244824.6544298154,"t":1712480400}
+{"o":31427.8727922924,"h":31647.5016609584,"l":31309.7790068267,"c":31616.5505774482,"v":230318.6805231222,"t":1712484000}
+{"o":31616.5505774482,"h":31754.6337492772,"l":31476.6742784509,"c":31672.5801125572,"v":226994.9803700001,"t":1712487600}
+{"o":31672.5801125572,"h":31829.5458366166,"l":31446.4920851198,"c":31734.733176015,"v":216695.2012186792,"t":1712491200}
+{"o":31734.733176015,"h":31885.9254194142,"l":31651.7905443051,"c":31811.6760368229,"v":323754.3138121317,"t":1712494800}
+{"o":31811.6760368229,"h":31957.8972301572,"l":31620.4757633988,"c":31857.9350391614,"v":269527.5689243746,"t":1712498400}
+{"o":31857.9350391614,"h":32064.0830101931,"l":31470.5030549939,"c":31488.8834943296,"v":319732.9667653239,"t":1712502000}
+{"o":31488.8834943296,"h":32008.3688517178,"l":31466.6341674965,"c":31829.2868674404,"v":376868.981513099,"t":1712505600}
+{"o":31829.2868674404,"h":31939.6709143435,"l":31491.7135640641,"c":31568.1177237287,"v":350425.7673578372,"t":1712509200}
+{"o":31568.1177237287,"h":31664.5031355727,"l":31127.7161056754,"c":31337.9828387909,"v":409493.181421171,"t":1712512800}
+{"o":31337.9828387909,"h":31467.2603316325,"l":31105.9480080438,"c":31244.1692905193,"v":451880.7047173231,"t":1712516400}
+{"o":31244.1692905193,"h":31464.2752863768,"l":31099.6151979714,"c":31329.3619826613,"v":370218.176719682,"t":1712520000}
+{"o":31329.3619826613,"h":31472.6510327524,"l":31102.280477585,"c":31158.922419934,"v":294932.4315392583,"t":1712523600}
+{"o":31158.922419934,"h":31538.6463525805,"l":30975.6952187085,"c":31289.8374245473,"v":290559.4242101269,"t":1712527200}
+{"o":31289.8374245473,"h":31547.3321469181,"l":31223.2259171391,"c":31452.4922396111,"v":261051.9265595026,"t":1712530800}
+{"o":31452.4922396111,"h":31549.3802005899,"l":30829.0861703624,"c":31163.248178172,"v":312223.0448874986,"t":1712534400}
+{"o":31163.248178172,"h":31434.0542993895,"l":30956.0755007212,"c":31054.6050027575,"v":266238.4338852523,"t":1712538000}
+{"o":31054.6050027575,"h":31176.1189170782,"l":30870.0597145027,"c":30946.635394267,"v":311795.3857405398,"t":1712541600}
+{"o":30946.635394267,"h":31084.5642466763,"l":30504.9738957137,"c":30846.1418018829,"v":324421.6085777877,"t":1712545200}
+{"o":30846.1418018829,"h":31033.1643507636,"l":30778.7665235642,"c":30852.2401196201,"v":301592.1455910362,"t":1712548800}
+{"o":30852.2401196201,"h":31087.8377341064,"l":30625.1593114715,"c":31038.1513412004,"v":285558.3844919817,"t":1712552400}
+{"o":31038.1513412004,"h":31288.2866756975,"l":30878.9081681101,"c":31006.8840495827,"v":306331.1450676559,"t":1712556000}
+{"o":31006.8840495827,"h":31775.1748004046,"l":30905.1305359988,"c":31541.682353122,"v":471852.0398276009,"t":1712559600}
+{"o":31541.682353122,"h":32304.6639022265,"l":31464.700423895,"c":32178.2904970858,"v":532190.9336457343,"t":1712563200}
+{"o":32178.2904970858,"h":32508.9368375847,"l":31985.4507744715,"c":32066.0596029305,"v":425671.2802487258,"t":1712566800}
+{"o":32066.0596029305,"h":32268.8314750387,"l":31862.2620835814,"c":32096.8814239415,"v":333450.2316672222,"t":1712570400}
+{"o":32096.8814239415,"h":32175.4581279682,"l":31851.7184636709,"c":31995.6266588529,"v":283692.4628037331,"t":1712574000}
+{"o":31995.6266588529,"h":32169.6813251737,"l":31571.9036968184,"c":31615.0370173825,"v":326592.6381638771,"t":1712577600}
+{"o":31615.0370173825,"h":32501.5719005269,"l":31347.6127420368,"c":31723.2520182949,"v":457885.4607161164,"t":1712581200}
+{"o":31723.2520182949,"h":31809.5741690488,"l":31090.2218609927,"c":31628.9924285499,"v":372608.206133695,"t":1712584800}
+{"o":31628.9924285499,"h":31947.4140717122,"l":31521.1443111846,"c":31799.7348141917,"v":592737.524523861,"t":1712588400}
+{"o":31799.7348141917,"h":32424.5082475255,"l":31692.1180927835,"c":31819.4414209943,"v":569337.1243292686,"t":1712592000}
+{"o":31819.4414209943,"h":33088.8601799838,"l":31550.1910398612,"c":31658.3231097375,"v":494160.1800535903,"t":1712595600}
+{"o":31658.3231097375,"h":31907.7762106714,"l":31552.3383781898,"c":31583.2091603242,"v":352965.0782821475,"t":1712599200}
+{"o":31583.2091603242,"h":31688.5401910426,"l":31318.8207910609,"c":31459.9661573477,"v":392449.2181846958,"t":1712602800}
+{"o":31459.9661573477,"h":31667.8682085886,"l":31316.9312956394,"c":31550.5725306767,"v":349360.9345053649,"t":1712606400}
+{"o":31550.5725306767,"h":31838.1972921302,"l":31509.3233437499,"c":31791.5242497762,"v":328793.7520238877,"t":1712610000}
+{"o":31791.5242497762,"h":31859.732801498,"l":31572.0536819468,"c":31755.9129748934,"v":327080.3476036525,"t":1712613600}
+{"o":31755.9129748934,"h":32157.5386631131,"l":31560.1648376443,"c":31679.8913177853,"v":398555.4994520341,"t":1712617200}
+{"o":31679.8913177853,"h":31753.801837345,"l":31271.4316866264,"c":31554.8288148141,"v":404749.6826202532,"t":1712620800}
+{"o":31554.8288148141,"h":31653.7235328819,"l":31285.0093138623,"c":31427.7568162228,"v":429728.3614464046,"t":1712624400}
+{"o":31427.7568162228,"h":31650.421275059,"l":31316.6436159574,"c":31457.2684986157,"v":354255.8403306752,"t":1712628000}
+{"o":31457.2684986157,"h":31581.9627851377,"l":30894.2246617953,"c":31152.7204343597,"v":341802.2604274219,"t":1712631600}
+{"o":31152.7204343597,"h":31269.6371323108,"l":30986.8344443684,"c":31179.5547307598,"v":335123.7954575398,"t":1712635200}
+{"o":31179.5547307598,"h":31488.4684547565,"l":31097.8219593157,"c":31245.6963911488,"v":289613.9198473616,"t":1712638800}
+{"o":31245.6963911488,"h":31333.361755118,"l":30750.8256342349,"c":30915.0986147095,"v":475496.9339505335,"t":1712642400}
+{"o":30915.0986147095,"h":31004.941092383,"l":30637.0646965704,"c":30792.0130605243,"v":525861.6809596611,"t":1712646000}
+{"o":30792.0130605243,"h":30845.8968314781,"l":29965.4410461317,"c":30729.96441458,"v":494121.2364153977,"t":1712649600}
+{"o":30729.96441458,"h":30914.8788251995,"l":30535.1532024297,"c":30699.4647336432,"v":343650.4307138242,"t":1712653200}
+{"o":30699.4647336432,"h":30892.8351645887,"l":30559.9988155935,"c":30777.800013991,"v":293987.8209715058,"t":1712656800}
+{"o":30777.800013991,"h":30980.0436668425,"l":30696.3094180717,"c":30863.3930881369,"v":289813.2358545386,"t":1712660400}
+{"o":30863.3930881369,"h":30953.3552406286,"l":30465.4862382798,"c":30788.7396130468,"v":291678.988816784,"t":1712664000}
+{"o":30788.7396130468,"h":30860.1236132189,"l":30364.3868359728,"c":30398.1327877413,"v":352306.3496480605,"t":1712667600}
+{"o":30398.1327877413,"h":30662.9071082667,"l":29718.1704833618,"c":30083.1025131855,"v":521445.3610554846,"t":1712671200}
+{"o":30083.1025131855,"h":30292.6400221985,"l":29596.5631427668,"c":30222.1823100293,"v":559515.4228510449,"t":1712674800}
+{"o":30222.1823100293,"h":30569.9188406908,"l":30075.5076959601,"c":30470.0358151443,"v":470987.2621553282,"t":1712678400}
+{"o":30470.0358151443,"h":31111.969524246,"l":30335.1110862765,"c":30760.8176840195,"v":446036.9514094198,"t":1712682000}
+{"o":30760.8176840195,"h":30899.9901987771,"l":30461.6507032934,"c":30573.8521953126,"v":312132.3418188925,"t":1712685600}
+{"o":30573.8521953126,"h":30662.0264233046,"l":30387.1746097915,"c":30552.9234006759,"v":292822.2486040393,"t":1712689200}
+{"o":30552.9234006759,"h":30837.4872583295,"l":30465.6413014675,"c":30659.0105380102,"v":226638.6131288732,"t":1712692800}
+{"o":30659.0105380102,"h":30741.816163677,"l":30415.2043159905,"c":30488.4755867358,"v":191917.6687086879,"t":1712696400}
+{"o":30488.4755867358,"h":30639.6677684935,"l":30299.337358554,"c":30463.5897144446,"v":224170.8353656581,"t":1712700000}
+{"o":30463.5897144446,"h":30598.3917573024,"l":30125.5733765189,"c":30200.6377236778,"v":249292.013767943,"t":1712703600}
+{"o":30200.6377236778,"h":30329.6270293775,"l":29984.9968103861,"c":30192.3908946968,"v":229413.7480968684,"t":1712707200}
+{"o":30192.3908946968,"h":30218.4018721692,"l":29588.4866150603,"c":30134.2319177503,"v":278006.0790738173,"t":1712710800}
+{"o":30134.2319177503,"h":30310.3131531944,"l":29538.3409250935,"c":29741.6033534409,"v":335048.1790739372,"t":1712714400}
+{"o":29741.6033534409,"h":30056.373917321,"l":29594.1827579827,"c":30019.4969724514,"v":341634.5120074128,"t":1712718000}
+{"o":30019.4969724514,"h":30138.4608057786,"l":29899.4976394142,"c":29954.0540345095,"v":299945.3008485548,"t":1712721600}
+{"o":29954.0540345095,"h":30171.1140996889,"l":29778.5719283201,"c":30055.8983690302,"v":336058.3256403877,"t":1712725200}
+{"o":30055.8983690302,"h":30415.3863393905,"l":30022.4974031211,"c":30224.2843909337,"v":210796.1708407369,"t":1712728800}
+{"o":30224.2843909337,"h":30439.2541543995,"l":30174.378801297,"c":30255.7336817851,"v":235982.995808423,"t":1712732400}
+{"o":30255.7336817851,"h":30270.5329357732,"l":29887.4088375093,"c":29921.7288707097,"v":301395.5438732871,"t":1712736000}
+{"o":29921.7288707097,"h":30168.6674192416,"l":29837.1548732002,"c":29985.7435046484,"v":272407.1505841322,"t":1712739600}
+{"o":29985.7435046484,"h":30054.1572927382,"l":29479.9816127387,"c":29697.4618600685,"v":304612.2989390066,"t":1712743200}
+{"o":29697.4618600685,"h":29870.0705209871,"l":29619.5429640552,"c":29820.1128234633,"v":283414.4498060888,"t":1712746800}
+{"o":29820.1128234633,"h":29907.9119069426,"l":28434.202720712,"c":28999.1996328457,"v":692382.2004974621,"t":1712750400}
+{"o":28999.1996328457,"h":29107.9193454555,"l":28163.297255117,"c":29037.2854769858,"v":478458.4354684574,"t":1712754000}
+{"o":29037.2854769858,"h":29767.2469869144,"l":28869.8119655812,"c":29601.574162184,"v":511541.4339822218,"t":1712757600}
+{"o":29601.574162184,"h":29674.7752821157,"l":29239.1303298528,"c":29431.5396323846,"v":370509.2877382616,"t":1712761200}
+{"o":29431.5396323846,"h":30116.7559652169,"l":29214.0543662067,"c":30062.5851216432,"v":449545.7720736461,"t":1712764800}
+{"o":30062.5851216432,"h":30337.6537257503,"l":29403.2037586211,"c":29969.4625529099,"v":419954.7129405387,"t":1712768400}
+{"o":29969.4625529099,"h":29996.8330811311,"l":29400.4023705565,"c":29561.5880037644,"v":382098.2584312846,"t":1712772000}
+{"o":29561.5880037644,"h":30017.3668603354,"l":29492.6286379841,"c":29970.7166978644,"v":334543.7538616842,"t":1712775600}
+{"o":29970.7166978644,"h":30186.4530147176,"l":29821.3471417866,"c":29967.7687025785,"v":313776.4032968649,"t":1712779200}
+{"o":29967.7687025785,"h":30440.6578649536,"l":29859.8609822955,"c":30272.0774144215,"v":291804.9499901835,"t":1712782800}
+{"o":30272.0774144215,"h":30753.5777160508,"l":30112.9755979376,"c":30478.8068876795,"v":624009.955681461,"t":1712786400}
+{"o":30478.8068876795,"h":30660.2166376465,"l":30240.3571887129,"c":30376.1647990456,"v":438106.8202370485,"t":1712790000}
+{"o":30376.1647990456,"h":30458.6660527906,"l":30014.8467369235,"c":30179.77666125,"v":389376.768827321,"t":1712793600}
+{"o":30179.77666125,"h":30245.6836238866,"l":29975.9395640807,"c":30031.6627580715,"v":358456.4142150428,"t":1712797200}
+{"o":30031.6627580715,"h":30319.2366502476,"l":29875.9105273033,"c":30229.0051874779,"v":476514.2793516175,"t":1712800800}
+{"o":30229.0051874779,"h":30320.0988473182,"l":30079.8318666894,"c":30259.7254489423,"v":375531.9207648841,"t":1712804400}
+{"o":30259.7254489423,"h":30484.7193849604,"l":30064.6238647894,"c":30429.734388522,"v":385587.1550594167,"t":1712808000}
+{"o":30429.734388522,"h":30487.9090156151,"l":30217.1762067818,"c":30459.508338415,"v":436072.0973428082,"t":1712811600}
+{"o":30459.508338415,"h":30670.6314507128,"l":30329.7873649201,"c":30620.6357646886,"v":380718.1272228521,"t":1712815200}
+{"o":30620.6357646886,"h":30846.375515758,"l":30516.1687464966,"c":30596.6429525699,"v":365676.4976524862,"t":1712818800}
+{"o":30596.6429525699,"h":30793.023914095,"l":30502.279808455,"c":30603.8894081458,"v":331675.6993671103,"t":1712822400}
+{"o":30603.8894081458,"h":30685.2198293252,"l":30268.6855072257,"c":30298.7422434554,"v":282129.1120496548,"t":1712826000}
+{"o":30298.7422434554,"h":30434.485891274,"l":30138.7004027971,"c":30185.4469999524,"v":310414.4793259304,"t":1712829600}
+{"o":30185.4469999524,"h":30289.8685302757,"l":29786.9694761064,"c":29880.3256567612,"v":344951.4964270376,"t":1712833200}
+{"o":29880.3256567612,"h":30271.6031396394,"l":29782.2285323808,"c":30093.011546074,"v":399651.4956947253,"t":1712836800}
+{"o":30093.011546074,"h":30723.3033261984,"l":30016.669736164,"c":30296.4921027971,"v":490222.8197790714,"t":1712840400}
+{"o":30296.4921027971,"h":30507.1586561087,"l":29821.6883229297,"c":30397.2989021202,"v":496689.0654732334,"t":1712844000}
+{"o":30397.2989021202,"h":30678.5588995319,"l":29575.291691719,"c":30368.2129558945,"v":515307.8618253566,"t":1712847600}
+{"o":30368.2129558945,"h":30748.2527320012,"l":30125.4767270205,"c":30465.8737798314,"v":408943.7424155722,"t":1712851200}
+{"o":30465.8737798314,"h":30764.6878415717,"l":30389.9067627315,"c":30607.0077034581,"v":400609.0818474078,"t":1712854800}
+{"o":30607.0077034581,"h":30896.661147844,"l":30422.6168681949,"c":30646.5777284307,"v":465968.0500100791,"t":1712858400}
+{"o":30646.5777284307,"h":30850.7705154165,"l":30533.5370413815,"c":30601.7755497079,"v":362783.4414221118,"t":1712862000}
+{"o":30601.7755497079,"h":30827.7932829,"l":30512.2599821416,"c":30578.9963227109,"v":376561.3498534191,"t":1712865600}
+{"o":30578.9963227109,"h":30684.3078038326,"l":30178.9737470336,"c":30243.2633475328,"v":448309.4532641235,"t":1712869200}
+{"o":30243.2633475328,"h":30374.0526298474,"l":30148.243332137,"c":30296.0940105981,"v":413159.3935150885,"t":1712872800}
+{"o":30296.0940105981,"h":30352.0274475086,"l":30127.1289912977,"c":30213.5162902069,"v":400594.0817476851,"t":1712876400}
+{"o":30213.5162902069,"h":30455.561413767,"l":30142.6049071521,"c":30377.6801219948,"v":354376.7453438835,"t":1712880000}
+{"o":30377.6801219948,"h":30552.1829434455,"l":30203.2286769574,"c":30239.6351194188,"v":388517.3877311876,"t":1712883600}
+{"o":30239.6351194188,"h":30555.1926487114,"l":30167.8929799734,"c":30340.3381079039,"v":378936.358440692,"t":1712887200}
+{"o":30340.3381079039,"h":30616.6843504895,"l":30315.8017077043,"c":30522.7130094315,"v":321275.4947000801,"t":1712890800}
+{"o":30522.7130094315,"h":30651.3846395531,"l":30323.9695547302,"c":30572.2289732716,"v":318128.9549525381,"t":1712894400}
+{"o":30572.2289732716,"h":30794.383431227,"l":30472.2824810787,"c":30783.3666409551,"v":376345.204405585,"t":1712898000}
+{"o":30783.3666409551,"h":30828.6818023354,"l":30408.6961659952,"c":30527.3358162944,"v":323824.7842033887,"t":1712901600}
+{"o":30527.3358162944,"h":30678.3779109886,"l":30270.8282852813,"c":30345.701510578,"v":282165.2938077822,"t":1712905200}
+{"o":30345.701510578,"h":30446.1725144067,"l":30021.3731831853,"c":30296.571011252,"v":300327.6977764865,"t":1712908800}
+{"o":30296.571011252,"h":30460.8695904019,"l":30106.9533163828,"c":30202.0107298285,"v":257231.1744530716,"t":1712912400}
+{"o":30202.0107298285,"h":30249.8354136152,"l":29990.566883299,"c":30151.6677608472,"v":294259.5982201382,"t":1712916000}
+{"o":30151.6677608472,"h":30359.7848691202,"l":30039.6412071103,"c":30255.9395469414,"v":308692.4337234065,"t":1712919600}
+{"o":30255.9395469414,"h":30329.1651424016,"l":28763.6187415744,"c":29713.3404488276,"v":394717.3576990932,"t":1712923200}
+{"o":29713.3404488276,"h":29807.8214695126,"l":28877.1901582616,"c":29374.4558351826,"v":681268.8706007948,"t":1712926800}
+{"o":29374.4558351826,"h":29565.8191264974,"l":29093.877886498,"c":29312.341203381,"v":493891.8433476713,"t":1712930400}
+{"o":29312.341203381,"h":29549.5836878463,"l":28931.9022263754,"c":29302.7336413269,"v":458190.7578543812,"t":1712934000}
+{"o":29302.7336413269,"h":29409.6556121807,"l":28829.700247129,"c":29062.1604344561,"v":619376.7020968548,"t":1712937600}
+{"o":29062.1604344561,"h":29171.6266482721,"l":27848.9176222397,"c":28680.8096717751,"v":920698.9368013907,"t":1712941200}
+{"o":28680.8096717751,"h":28680.8345146686,"l":24745.565859043,"c":26487.8721376146,"v":1301114.7199368828,"t":1712944800}
+{"o":26487.8721376146,"h":27503.9339317558,"l":24962.1567014132,"c":26199.7148513776,"v":1018628.8791229588,"t":1712948400}
+{"o":26199.7148513776,"h":27273.853277882,"l":26022.8505850943,"c":26762.9799687287,"v":605485.8285987531,"t":1712952000}
+{"o":26762.9799687287,"h":27191.4045893879,"l":26196.4842019312,"c":26637.6871034064,"v":522027.9152722628,"t":1712955600}
+{"o":26637.6871034064,"h":26822.3440040473,"l":26190.3170627194,"c":26522.5910844047,"v":551297.6443105165,"t":1712959200}
+{"o":26522.5910844047,"h":27039.2179201916,"l":26189.3838211882,"c":26838.3566075894,"v":469606.0793523626,"t":1712962800}
+{"o":26838.3566075894,"h":26960.4886507451,"l":26462.6810161158,"c":26545.6853719138,"v":475668.2260048667,"t":1712966400}
+{"o":26545.6853719138,"h":26586.7520778379,"l":25172.3398665959,"c":25582.8244915306,"v":575019.0071738492,"t":1712970000}
+{"o":25582.8244915306,"h":26260.5943519098,"l":24995.9318301838,"c":26172.4599398961,"v":570252.7681298567,"t":1712973600}
+{"o":26172.4599398961,"h":26834.9750562116,"l":26034.0259245073,"c":26584.912148142,"v":490911.7390000162,"t":1712977200}
+{"o":26584.912148142,"h":27141.4934070535,"l":26481.6981402995,"c":26911.8055220346,"v":446100.9719354991,"t":1712980800}
+{"o":26911.8055220346,"h":27160.5405882755,"l":26697.2190384724,"c":26738.5925540608,"v":327235.4108459913,"t":1712984400}
+{"o":26738.5925540608,"h":26956.7203042386,"l":26584.7954159704,"c":26838.8581959397,"v":300229.986835626,"t":1712988000}
+{"o":26838.8581959397,"h":26920.7777013475,"l":26381.0639879801,"c":26474.0775726322,"v":259693.2389070086,"t":1712991600}
+{"o":26474.0775726322,"h":26656.3937701769,"l":26193.1108804094,"c":26256.7478599896,"v":261335.3254184601,"t":1712995200}
+{"o":26256.7478599896,"h":26551.2428783074,"l":26192.0580064616,"c":26485.7713646274,"v":321600.8020972632,"t":1712998800}
+{"o":26485.7713646274,"h":26676.9142960295,"l":26369.0472790181,"c":26629.1574557575,"v":313275.0101754339,"t":1713002400}
+{"o":26629.1574557575,"h":26880.2303609852,"l":26450.5492132494,"c":26502.7437922932,"v":320142.1527203612,"t":1713006000}
+{"o":26502.7437922932,"h":26772.428412073,"l":26304.2057622503,"c":26619.7378943136,"v":307590.7931676332,"t":1713009600}
+{"o":26619.7378943136,"h":26818.1896719329,"l":26357.921471776,"c":26484.4362843134,"v":322847.8373284125,"t":1713013200}
+{"o":26484.4362843134,"h":26596.1941969809,"l":26106.6049485631,"c":26265.9032454951,"v":329710.7420481417,"t":1713016800}
+{"o":26265.9032454951,"h":26594.2382312859,"l":25962.0397592923,"c":26108.0261900353,"v":451645.3748554373,"t":1713020400}
+{"o":26108.0261900353,"h":26241.882251634,"l":25285.6529236533,"c":25505.2026194807,"v":505745.8500975942,"t":1713024000}
+{"o":25505.2026194807,"h":25518.4804074212,"l":23780.5050947766,"c":24384.4128348105,"v":1035497.6045561398,"t":1713027600}
+{"o":24384.4128348105,"h":25328.9857653805,"l":23602.6235549067,"c":25120.0702302117,"v":690845.9478574046,"t":1713031200}
+{"o":25120.0702302117,"h":25246.3245400093,"l":22385.9457941311,"c":23382.6533805688,"v":695156.3008874955,"t":1713034800}
+{"o":23382.6533805688,"h":23579.2577078278,"l":20118.5558405973,"c":21756.7416752412,"v":2045557.5223201418,"t":1713038400}
+{"o":21756.7416752412,"h":23307.9650581071,"l":20608.1075879151,"c":23231.4365849918,"v":1377346.1699867893,"t":1713042000}
+{"o":23231.4365849918,"h":25028.7405587703,"l":22101.8655835538,"c":24732.3054347009,"v":1454908.3982093148,"t":1713045600}
+{"o":24732.3054347009,"h":24885.79164438,"l":23596.3467425994,"c":24180.9747399085,"v":1094016.6739870701,"t":1713049200}
+{"o":24180.9747399085,"h":24682.156416877,"l":23630.5966640671,"c":24121.9762103812,"v":820917.2660027619,"t":1713052800}
+{"o":24121.9762103812,"h":24554.7508921525,"l":23524.4268680077,"c":24279.4151754438,"v":506771.7284363848,"t":1713056400}
+{"o":24279.4151754438,"h":24443.6062208538,"l":23524.6849229627,"c":23560.9481594953,"v":482946.3484716521,"t":1713060000}
+{"o":23560.9481594953,"h":24700.7762958221,"l":22231.5241848858,"c":23631.095053016,"v":525794.7847626437,"t":1713063600}
+{"o":23631.095053016,"h":24778.192865057,"l":23449.8253937665,"c":24551.6677049093,"v":546854.108022369,"t":1713067200}
+{"o":24551.6677049093,"h":25173.3631825939,"l":24457.9625870099,"c":24993.274021068,"v":569586.6546318701,"t":1713070800}
+{"o":24993.274021068,"h":25389.3360895065,"l":24623.9051970201,"c":25077.0061551892,"v":469050.9864306284,"t":1713074400}
+{"o":25077.0061551892,"h":25338.8268115408,"l":24878.8054894865,"c":25229.8763308818,"v":379801.3202075419,"t":1713078000}
+{"o":25229.8763308818,"h":25496.507797281,"l":24973.3926960138,"c":25073.0342883476,"v":424135.495332757,"t":1713081600}
+{"o":25073.0342883476,"h":25307.3612721438,"l":24619.9543793562,"c":24798.9181182322,"v":408911.0851353324,"t":1713085200}
+{"o":24798.9181182322,"h":25209.7653316747,"l":24789.9706601518,"c":24973.8647462283,"v":449452.1909573888,"t":1713088800}
+{"o":24973.8647462283,"h":25069.8865424806,"l":23699.6913310944,"c":24343.2997806705,"v":389149.2052166823,"t":1713092400}
+{"o":24343.2997806705,"h":25093.2895422401,"l":24195.194964555,"c":24808.3771392529,"v":437492.7620781802,"t":1713096000}
+{"o":24808.3771392529,"h":25128.2652937481,"l":23989.3711019216,"c":24152.0584559488,"v":533493.7082841435,"t":1713099600}
+{"o":24152.0584559488,"h":24497.1081091897,"l":23450.0004570816,"c":24052.9253978035,"v":598100.0974592204,"t":1713103200}
+{"o":24052.9253978035,"h":24587.2104249232,"l":23935.5793569685,"c":24187.4006539631,"v":568226.9574370212,"t":1713106800}
+{"o":24187.4006539631,"h":24880.7222328754,"l":24103.2760940038,"c":24383.5848473441,"v":574135.2446355114,"t":1713110400}
+{"o":24383.5848473441,"h":24600.0217062812,"l":23085.8215037948,"c":24147.0250357564,"v":851365.3251176947,"t":1713114000}
+{"o":24147.0250357564,"h":25088.6659592105,"l":24066.8025300377,"c":24940.5951262054,"v":613334.382929309,"t":1713117600}
+{"o":24940.5951262054,"h":25047.4128319384,"l":24610.0457448495,"c":24828.0784247096,"v":432825.5025714876,"t":1713121200}
+{"o":24828.0784247096,"h":25171.5937744343,"l":24635.1258692418,"c":24728.204183009,"v":457108.3263236984,"t":1713124800}
+{"o":24728.204183009,"h":24868.6609024867,"l":24440.803905128,"c":24802.0975768374,"v":435577.2797487822,"t":1713128400}
+{"o":24802.0975768374,"h":26491.9548327892,"l":24757.351742765,"c":26383.1646114412,"v":764927.2966292386,"t":1713132000}
+{"o":26383.1646114412,"h":26799.9067222192,"l":26312.6401977122,"c":26559.5542201886,"v":534048.6422429708,"t":1713135600}
+{"o":26559.5542201886,"h":26559.5542201886,"l":25873.2713119475,"c":26052.5445968573,"v":457298.1618449016,"t":1713139200}
+{"o":26052.5445968573,"h":26223.4322214014,"l":25775.5704963293,"c":26008.9965554213,"v":410028.2248456255,"t":1713142800}
+{"o":26008.9965554213,"h":26096.341549232,"l":25667.6856231345,"c":25776.3664500855,"v":347784.877426221,"t":1713146400}
+{"o":25776.3664500855,"h":26144.2924106508,"l":25701.536132527,"c":25944.3777864442,"v":336623.5996630729,"t":1713150000}
+{"o":25944.3777864442,"h":26072.7142060381,"l":25423.7183447778,"c":25972.1517440737,"v":366272.586947425,"t":1713153600}
+{"o":25972.1517440737,"h":26634.1308318473,"l":25702.9892113131,"c":26606.0624341516,"v":362883.3982750463,"t":1713157200}
+{"o":26606.0624341516,"h":27477.5540624838,"l":26463.4182343179,"c":27265.6088505904,"v":616045.6001248978,"t":1713160800}
+{"o":27265.6088505904,"h":27428.342763655,"l":26967.6298293261,"c":26989.1123487174,"v":469203.1794432961,"t":1713164400}
+{"o":26989.1123487174,"h":27191.9650659799,"l":26776.3468286269,"c":26856.4202608189,"v":385455.9737046023,"t":1713168000}
+{"o":26856.4202608189,"h":27158.458519528,"l":26673.6165744303,"c":27006.997489714,"v":340800.273798642,"t":1713171600}
+{"o":27006.997489714,"h":27179.5644350926,"l":26870.7642042177,"c":26914.1991608496,"v":298167.4339033788,"t":1713175200}
+{"o":26914.1991608496,"h":27021.6780314428,"l":26438.4414098647,"c":26463.8163220011,"v":319659.3859454776,"t":1713178800}
+{"o":26463.8163220011,"h":26658.3574833252,"l":26170.8683493395,"c":26470.5614192508,"v":393982.1615063759,"t":1713182400}
+{"o":26470.5614192508,"h":26894.0885734596,"l":26004.2532896168,"c":26194.1829374452,"v":427784.8467078072,"t":1713186000}
+{"o":26194.1829374452,"h":26707.7428736218,"l":24957.3004133894,"c":25381.5428302328,"v":764189.0551943263,"t":1713189600}
+{"o":25381.5428302328,"h":25869.7902109261,"l":24693.1902700123,"c":25127.2669510734,"v":849727.2647308587,"t":1713193200}
+{"o":25127.2669510734,"h":25555.745399509,"l":23627.3354288407,"c":24501.885271074,"v":660135.0600577954,"t":1713196800}
+{"o":24501.885271074,"h":25011.3026457888,"l":23649.3114251767,"c":24380.7118773562,"v":726072.7829501361,"t":1713200400}
+{"o":24380.7118773562,"h":24549.7829270062,"l":22841.8287714745,"c":23683.736736159,"v":706714.1960014199,"t":1713204000}
+{"o":23683.736736159,"h":24394.6349551816,"l":22969.4259806888,"c":24173.5994878737,"v":723091.0666332482,"t":1713207600}
+{"o":24173.5994878737,"h":24452.9233139613,"l":23780.1333017478,"c":23849.0976874644,"v":481171.9538224033,"t":1713211200}
+{"o":23849.0976874644,"h":24293.7885725907,"l":23582.0028041092,"c":24197.6954463058,"v":391320.715308251,"t":1713214800}
+{"o":24197.6954463058,"h":24612.8899384833,"l":23800.8809277117,"c":24509.535654806,"v":419608.040425477,"t":1713218400}
+{"o":24509.535654806,"h":24552.288294936,"l":23958.3330025921,"c":24264.4429661514,"v":305568.3707186901,"t":1713222000}
+{"o":24264.4429661514,"h":24358.5624054271,"l":23726.8925561436,"c":24087.6524216074,"v":429807.1596723776,"t":1713225600}
+{"o":24087.6524216074,"h":24638.3750587687,"l":23817.3875433109,"c":24129.8950948711,"v":487114.1330404128,"t":1713229200}
+{"o":24129.8950948711,"h":24301.2971870446,"l":23778.5389454276,"c":24139.6403630907,"v":402400.6985153111,"t":1713232800}
+{"o":24139.6403630907,"h":24284.9469529193,"l":23415.566850031,"c":23578.4618432311,"v":430640.3609751723,"t":1713236400}
+{"o":23578.4618432311,"h":23731.2224054036,"l":22329.2838058657,"c":23149.4036415312,"v":684855.4892759825,"t":1713240000}
+{"o":23149.4036415312,"h":23579.8233727678,"l":23066.4379970669,"c":23420.3713523062,"v":430455.2974378909,"t":1713243600}
+{"o":23420.3713523062,"h":23937.9962541488,"l":23121.4144206674,"c":23802.1070357351,"v":408007.4914068533,"t":1713247200}
+{"o":23802.1070357351,"h":24360.7133190224,"l":23740.8401048754,"c":24160.8791117692,"v":373349.8103146928,"t":1713250800}
+{"o":24160.8791117692,"h":24194.4774051412,"l":23857.6408267603,"c":23966.2526965582,"v":322451.0747988477,"t":1713254400}
+{"o":23966.2526965582,"h":24247.4634264129,"l":23683.0795462821,"c":23814.4433559967,"v":305515.1559630442,"t":1713258000}
+{"o":23814.4433559967,"h":23887.3059508507,"l":22774.114206029,"c":23369.9029781762,"v":625303.3824926529,"t":1713261600}
+{"o":23369.9029781762,"h":23957.2389222188,"l":23144.0783870732,"c":23839.7741563098,"v":594792.3780789521,"t":1713265200}
+{"o":23839.7741563098,"h":23867.0398330938,"l":23277.5679152202,"c":23404.2223409934,"v":504797.1213341256,"t":1713268800}
+{"o":23404.2223409934,"h":23485.771394152,"l":22402.065547444,"c":23124.8609258739,"v":715859.7341861255,"t":1713272400}
+{"o":23124.8609258739,"h":23591.5500537659,"l":22871.8773513876,"c":22965.6783188898,"v":729410.0414732902,"t":1713276000}
+{"o":22965.6783188898,"h":23189.9177228151,"l":22306.0799856897,"c":22375.5708860461,"v":737844.3990981845,"t":1713279600}
+{"o":22375.5708860461,"h":23188.5376276727,"l":22028.566868337,"c":23126.4476312671,"v":744973.9742225109,"t":1713283200}
+{"o":23126.4476312671,"h":24173.2738536966,"l":22999.9228067051,"c":23167.3520118286,"v":691253.2566279676,"t":1713286800}
+{"o":23167.3520118286,"h":23621.308287633,"l":23045.4334212434,"c":23477.247059511,"v":659861.3749518868,"t":1713290400}
+{"o":23477.247059511,"h":23626.0469583411,"l":23044.5792861646,"c":23162.0529244713,"v":460291.7210780664,"t":1713294000}
+{"o":23162.0529244713,"h":23529.6150726827,"l":23029.0048082303,"c":23498.5855449512,"v":364268.798230712,"t":1713297600}
+{"o":23498.5855449512,"h":24257.9531579803,"l":23394.3058434826,"c":24042.6838344714,"v":481523.2871975361,"t":1713301200}
+{"o":24042.6838344714,"h":24196.2945990469,"l":23817.7543656767,"c":24118.7626738768,"v":454469.4777354081,"t":1713304800}
+{"o":24118.7626738768,"h":24189.490892963,"l":23834.9764851965,"c":23885.8031335555,"v":382354.9778329089,"t":1713308400}
+{"o":23885.8031335555,"h":24353.17020047,"l":23726.3049624269,"c":24076.3832997245,"v":362628.3343120496,"t":1713312000}
+{"o":24076.3832997245,"h":24152.2715388905,"l":23633.2699229265,"c":24025.334551075,"v":386718.3831492258,"t":1713315600}
+{"o":24025.334551075,"h":24102.9325785433,"l":23694.3901264942,"c":23995.7422858452,"v":372197.195958973,"t":1713319200}
+{"o":23995.7422858452,"h":24140.9236755756,"l":23901.0676589845,"c":24078.5020115584,"v":283632.0537862888,"t":1713322800}
+{"o":24078.5020115584,"h":25014.1552957694,"l":23930.9099093731,"c":24776.7574964653,"v":432634.6627682022,"t":1713326400}
+{"o":24776.7574964653,"h":24910.0914646399,"l":24391.4335673801,"c":24449.4914565197,"v":545047.2405821987,"t":1713330000}
+{"o":24449.4914565197,"h":24716.9528682496,"l":24267.4016933504,"c":24605.6221463753,"v":322605.9064500061,"t":1713333600}
+{"o":24605.6221463753,"h":24679.0214672059,"l":24234.2504985245,"c":24454.1122772428,"v":320702.309219853,"t":1713337200}
+{"o":24454.1122772428,"h":24582.3413857927,"l":24132.3869541582,"c":24313.3762108408,"v":302693.6081191055,"t":1713340800}
+{"o":24313.3762108408,"h":24513.3696034267,"l":24226.9171365791,"c":24374.6513552225,"v":258475.2606342333,"t":1713344400}
+{"o":24374.6513552225,"h":24387.9124596057,"l":23894.3132821833,"c":23949.7324513827,"v":295059.4729951971,"t":1713348000}
+{"o":23949.7324513827,"h":24116.1006102846,"l":23508.0546805316,"c":23530.0637519398,"v":326720.6221798515,"t":1713351600}
+{"o":23530.0637519398,"h":23688.8133148208,"l":22914.5955455073,"c":23166.1295380808,"v":465679.0017669807,"t":1713355200}
+{"o":23166.1295380808,"h":23688.1767488032,"l":23069.2351345304,"c":23440.1881494974,"v":459972.617144022,"t":1713358800}
+{"o":23440.1881494974,"h":23460.5685887206,"l":22525.6279021763,"c":23046.0621364184,"v":886943.5829721757,"t":1713362400}
+{"o":23046.0621364184,"h":23127.1601319712,"l":22316.3336031216,"c":22560.8482398249,"v":865701.9316827902,"t":1713366000}
+{"o":22560.8482398249,"h":23049.3153227761,"l":22223.8424594411,"c":22475.3266276814,"v":730672.6060309621,"t":1713369600}
+{"o":22475.3266276814,"h":23320.5548194844,"l":22443.0437284728,"c":23217.019170096,"v":525562.1256990272,"t":1713373200}
+{"o":23217.019170096,"h":24168.2089002862,"l":23105.5847368039,"c":23749.9454706608,"v":705828.6854560752,"t":1713376800}
+{"o":23749.9454706608,"h":23776.2874778444,"l":23247.8502064749,"c":23563.1399345561,"v":415691.2986604889,"t":1713380400}
+{"o":23563.1399345561,"h":23914.5530602674,"l":23291.2032662055,"c":23381.6176973712,"v":447041.103409173,"t":1713384000}
+{"o":23381.6176973712,"h":24151.2947297504,"l":23363.0681759891,"c":23673.2008388495,"v":466633.1323214824,"t":1713387600}
+{"o":23673.2008388495,"h":23748.4304794139,"l":23437.1601768707,"c":23595.6103462945,"v":344467.4721597774,"t":1713391200}
+{"o":23595.6103462945,"h":23696.5373504814,"l":22868.9140943269,"c":23089.1641099228,"v":408985.7742606053,"t":1713394800}
+{"o":23089.1641099228,"h":23298.4171053283,"l":22714.8419993711,"c":23161.9933703398,"v":465563.6499205359,"t":1713398400}
+{"o":23161.9933703398,"h":23492.0810191978,"l":23083.5448567403,"c":23387.1743229443,"v":436511.6845951354,"t":1713402000}
+{"o":23387.1743229443,"h":23619.5718738854,"l":23119.0925702298,"c":23490.7797085685,"v":409495.0909902726,"t":1713405600}
+{"o":23490.7797085685,"h":23942.9170396283,"l":23423.6786628556,"c":23758.1120506422,"v":393341.7563250946,"t":1713409200}
+{"o":23758.1120506422,"h":23984.3018696191,"l":23510.7404329522,"c":23539.6248934153,"v":317625.1867607132,"t":1713412800}
+{"o":23539.6248934153,"h":23849.3712036175,"l":23236.9879894972,"c":23324.0607507497,"v":350877.6387761604,"t":1713416400}
+{"o":23324.0607507497,"h":23395.2936184008,"l":22699.3673240733,"c":22970.4864952612,"v":351622.1450925994,"t":1713420000}
+{"o":22970.4864952612,"h":23096.2427423389,"l":22580.2177423305,"c":22665.7988377332,"v":484118.699390528,"t":1713423600}
+{"o":22665.7988377332,"h":23000.8920318144,"l":22368.1745694767,"c":22817.2728988698,"v":374361.8201169322,"t":1713427200}
+{"o":22817.2728988698,"h":23081.2384606556,"l":22696.2617178976,"c":22938.2972888687,"v":315533.0744262657,"t":1713430800}
+{"o":22938.2972888687,"h":23466.7945085357,"l":22866.1342954599,"c":23357.7585225212,"v":312143.172788978,"t":1713434400}
+{"o":23357.7585225212,"h":24097.3030533214,"l":23332.5722764462,"c":23800.0238228433,"v":488162.9361085122,"t":1713438000}
+{"o":23800.0238228433,"h":23917.6466972247,"l":23143.0450351256,"c":23344.0528215497,"v":378663.9065129234,"t":1713441600}
+{"o":23344.0528215497,"h":23652.129800139,"l":23145.0586539883,"c":23562.4733944287,"v":422039.042263229,"t":1713445200}
+{"o":23562.4733944287,"h":24496.6750574787,"l":23361.2283363468,"c":24319.8896319124,"v":652353.3702376384,"t":1713448800}
+{"o":24319.8896319124,"h":24796.7818060809,"l":24242.4450043836,"c":24418.8760105317,"v":570378.2843419776,"t":1713452400}
+{"o":24418.8760105317,"h":24824.74651619,"l":24276.8562913582,"c":24440.6828010035,"v":515973.2355639433,"t":1713456000}
+{"o":24440.6828010035,"h":24522.5983968596,"l":23928.7835905542,"c":24005.8693462254,"v":424399.9685956915,"t":1713459600}
+{"o":24005.8693462254,"h":24379.1283067604,"l":23762.4162480759,"c":24356.3298063399,"v":424704.3443189972,"t":1713463200}
+{"o":24356.3298063399,"h":24688.8509859356,"l":24275.9698293821,"c":24594.2671584214,"v":349472.7115840413,"t":1713466800}
+{"o":24594.2671584214,"h":24710.1480352992,"l":24460.9367688147,"c":24580.6195395797,"v":315901.0752826205,"t":1713470400}
+{"o":24580.6195395797,"h":24862.2949892788,"l":24484.8286069205,"c":24663.0712362129,"v":335993.301612909,"t":1713474000}
+{"o":24663.0712362129,"h":25226.8959805546,"l":24566.6822098043,"c":25052.7447699973,"v":417364.8136475046,"t":1713477600}
+{"o":25052.7447699973,"h":25204.181493029,"l":24854.1665770824,"c":24900.7026693605,"v":314456.4572736385,"t":1713481200}
+{"o":24900.7026693605,"h":24979.7228423328,"l":24195.124579924,"c":24234.2123850665,"v":370153.9155836503,"t":1713484800}
+{"o":24234.2123850665,"h":24317.9960945355,"l":22755.7242092762,"c":23156.397119451,"v":901530.1892131292,"t":1713488400}
+{"o":23156.397119451,"h":23341.7561050786,"l":22073.6444400471,"c":23278.7651199524,"v":1152533.0436428897,"t":1713492000}
+{"o":23278.7651199524,"h":23971.89648069,"l":23179.8783079221,"c":23924.0010870797,"v":799956.2619702454,"t":1713495600}
+{"o":23924.0010870797,"h":24662.3434913071,"l":23856.3846118944,"c":24443.0264878895,"v":596129.4713650664,"t":1713499200}
+{"o":24443.0264878895,"h":24673.1979609765,"l":24005.328658951,"c":24362.4335453024,"v":488440.2804985644,"t":1713502800}
+{"o":24362.4335453024,"h":25622.733263215,"l":24093.5586361802,"c":25421.5641771215,"v":649990.5659045799,"t":1713506400}
+{"o":25421.5641771215,"h":25738.1843806999,"l":24991.2919661969,"c":25117.6287207585,"v":577583.4835150483,"t":1713510000}
+{"o":25117.6287207585,"h":25521.4911159979,"l":25033.8642189246,"c":25289.1551326913,"v":475353.1645663497,"t":1713513600}
+{"o":25289.1551326913,"h":25395.1783406709,"l":25050.228455663,"c":25165.669528655,"v":347235.0452411236,"t":1713517200}
+{"o":25165.669528655,"h":25505.8988887264,"l":25085.9694852464,"c":25394.5634887944,"v":381244.4026588744,"t":1713520800}
+{"o":25394.5634887944,"h":25585.5796376949,"l":25284.7616066243,"c":25322.2632919251,"v":390772.5572082713,"t":1713524400}
+{"o":25322.2632919251,"h":25482.3967553106,"l":25078.5953224093,"c":25238.9076739093,"v":444354.9073410277,"t":1713528000}
+{"o":25238.9076739093,"h":25414.182146801,"l":25040.7331915459,"c":25299.1399131607,"v":451873.6677071032,"t":1713531600}
+{"o":25299.1399131607,"h":25723.7299566991,"l":24746.8141071349,"c":25522.4274081357,"v":495051.9188543168,"t":1713535200}
+{"o":25522.4274081357,"h":25912.4757643597,"l":25375.7393025354,"c":25627.8209222566,"v":449721.1448740478,"t":1713538800}
+{"o":25627.8209222566,"h":25874.0531801341,"l":25184.782455556,"c":25538.4580436895,"v":560326.7344234071,"t":1713542400}
+{"o":25538.4580436895,"h":25746.4966714292,"l":25340.0069059883,"c":25654.807564895,"v":409616.3158919667,"t":1713546000}
+{"o":25654.807564895,"h":25674.3214287926,"l":25307.2116112115,"c":25374.4434751442,"v":299820.5662146746,"t":1713549600}
+{"o":25374.4434751442,"h":25559.0058017064,"l":25278.0459582535,"c":25496.3070850802,"v":279358.4275881654,"t":1713553200}
+{"o":25496.3070850802,"h":25519.836918678,"l":24973.4587930341,"c":25066.8144258746,"v":367011.438575991,"t":1713556800}
+{"o":25066.8144258746,"h":25392.9965955868,"l":25042.0052969357,"c":25316.3003556867,"v":287598.758495897,"t":1713560400}
+{"o":25316.3003556867,"h":25677.8360589503,"l":25081.917513263,"c":25177.0231726296,"v":279718.2741410245,"t":1713564000}
+{"o":25177.0231726296,"h":25255.8866916645,"l":24552.5648864902,"c":24958.6798382768,"v":476403.0054871532,"t":1713567600}
+{"o":24958.6798382768,"h":25360.2797695574,"l":24616.9650561744,"c":24676.9806312257,"v":474174.391523924,"t":1713571200}
+{"o":24676.9806312257,"h":25016.4460097428,"l":24471.677221042,"c":24894.0144622557,"v":337699.4531188287,"t":1713574800}
+{"o":24894.0144622557,"h":25170.3688816138,"l":24779.8924530409,"c":25000.6159017019,"v":294889.8829891281,"t":1713578400}
+{"o":25000.6159017019,"h":25076.6566176115,"l":24873.6216869212,"c":24953.0304776655,"v":222746.1790676975,"t":1713582000}
+{"o":24953.0304776655,"h":25407.3216396517,"l":24823.6468859556,"c":25372.2189605956,"v":257405.5863379138,"t":1713585600}
+{"o":25372.2189605956,"h":25420.4516688578,"l":25078.1354147438,"c":25184.8831555868,"v":314726.4566473659,"t":1713589200}
+{"o":25184.8831555868,"h":25413.1362531459,"l":25025.234429606,"c":25234.4327901753,"v":218937.6522180628,"t":1713592800}
+{"o":25234.4327901753,"h":25344.8190609035,"l":25114.269675476,"c":25154.2420236495,"v":184996.9053177467,"t":1713596400}
+{"o":25154.2420236495,"h":25256.6548974705,"l":24883.2512942932,"c":24956.0996793493,"v":207895.9606224756,"t":1713600000}
+{"o":24956.0996793493,"h":25014.2749029025,"l":24551.5965493627,"c":24717.0857392647,"v":264464.9634160139,"t":1713603600}
+{"o":24717.0857392647,"h":24860.627789744,"l":24559.9416167037,"c":24777.8466858187,"v":253443.6823630869,"t":1713607200}
+{"o":24777.8466858187,"h":24912.6146856405,"l":24675.7176702134,"c":24803.4690224097,"v":203107.7843848726,"t":1713610800}
+{"o":24803.4690224097,"h":25066.5510969485,"l":24703.4648972445,"c":24945.5898075129,"v":217825.281212581,"t":1713614400}
+{"o":24945.5898075129,"h":25133.5933740425,"l":24920.6746223154,"c":24976.2612285763,"v":267867.7865837935,"t":1713618000}
+{"o":24976.2612285763,"h":25129.4486051642,"l":24870.1876071157,"c":25041.6109250272,"v":226996.2691306739,"t":1713621600}
+{"o":25041.6109250272,"h":25850.9380975678,"l":24903.3894367977,"c":25816.2645260906,"v":345533.5685664486,"t":1713625200}
+{"o":25816.2645260906,"h":25989.2839106276,"l":25645.1070937623,"c":25858.3750340997,"v":505951.5177773365,"t":1713628800}
+{"o":25858.3750340997,"h":26501.2745996193,"l":25836.9513071733,"c":26410.8653884187,"v":535145.5399038843,"t":1713632400}
+{"o":26410.8653884187,"h":26632.7652418168,"l":26211.3873206634,"c":26399.361323907,"v":387363.1013315722,"t":1713636000}
+{"o":26399.361323907,"h":26623.7543196883,"l":26278.413118835,"c":26500.430338028,"v":340042.044082202,"t":1713639600}
+{"o":26500.430338028,"h":26715.6213543507,"l":26380.1294147489,"c":26527.6583576604,"v":405820.6748062154,"t":1713643200}
+{"o":26527.6583576604,"h":26630.5953454392,"l":26344.6495301078,"c":26422.6480767115,"v":275256.593144941,"t":1713646800}
+{"o":26422.6480767115,"h":26475.5283090596,"l":26149.2319014507,"c":26171.3540837224,"v":252341.284784655,"t":1713650400}
+{"o":26171.3540837224,"h":26552.6044730081,"l":26137.9986408941,"c":26499.6272321142,"v":275683.9639396133,"t":1713654000}
+{"o":26499.6272321142,"h":26516.5801487627,"l":25950.7841511614,"c":26045.815917818,"v":288602.8217692015,"t":1713657600}
+{"o":26045.815917818,"h":26376.6559090584,"l":26042.6471941834,"c":26204.2123051474,"v":284947.0110786507,"t":1713661200}
+{"o":26204.2123051474,"h":26659.3496800615,"l":26139.796959886,"c":26646.4696791019,"v":312941.3320722718,"t":1713664800}
+{"o":26646.4696791019,"h":26918.6728632493,"l":26340.999195257,"c":26401.6022500724,"v":285516.8493505552,"t":1713668400}
+{"o":26401.6022500724,"h":26526.8360085125,"l":26269.3913657554,"c":26459.4484163445,"v":216496.4236926039,"t":1713672000}
+{"o":26459.4484163445,"h":26612.810122146,"l":26275.3055364826,"c":26365.8215875133,"v":355192.6788405213,"t":1713675600}
+{"o":26365.8215875133,"h":26611.4569386041,"l":26295.4863006319,"c":26480.9350743717,"v":254596.3307824193,"t":1713679200}
+{"o":26480.9350743717,"h":26572.6066941171,"l":26315.6662507283,"c":26481.2059045819,"v":193615.1937114109,"t":1713682800}
+{"o":26481.2059045819,"h":26757.2034352424,"l":26445.194304064,"c":26570.3313826996,"v":209727.8039736763,"t":1713686400}
+{"o":26570.3313826996,"h":26697.1764743684,"l":26434.862624049,"c":26479.2819051706,"v":233264.482442673,"t":1713690000}
+{"o":26479.2819051706,"h":26565.6174588863,"l":26211.3993215509,"c":26454.4998675772,"v":291592.9010704588,"t":1713693600}
+{"o":26454.4998675772,"h":26726.2968090354,"l":26375.4381481983,"c":26539.9960548574,"v":309246.068118265,"t":1713697200}
+{"o":26539.9960548574,"h":26586.7263467325,"l":26237.0499166387,"c":26300.6374372064,"v":260645.1240912423,"t":1713700800}
+{"o":26300.6374372064,"h":26452.1213125349,"l":26033.3504264824,"c":26115.8361139893,"v":336176.9968126808,"t":1713704400}
+{"o":26115.8361139893,"h":26310.2928033855,"l":26035.7180826124,"c":26130.5552503648,"v":290449.8963647134,"t":1713708000}
+{"o":26130.5552503648,"h":26451.6634795718,"l":26081.4161348214,"c":26312.8766945688,"v":288551.2856878344,"t":1713711600}
+{"o":26312.8766945688,"h":26387.0112974868,"l":25585.6951764883,"c":25916.6715468354,"v":466849.0084808441,"t":1713715200}
+{"o":25916.6715468354,"h":26146.6474287858,"l":25789.9354041085,"c":26094.7136400634,"v":275078.2799058381,"t":1713718800}
+{"o":26094.7136400634,"h":26146.3144190791,"l":25948.8952410712,"c":26034.7789038713,"v":271419.7631040406,"t":1713722400}
+{"o":26034.7789038713,"h":26176.9515487075,"l":25930.7352202695,"c":25930.7352202695,"v":314263.0081213821,"t":1713726000}
+{"o":25930.7352202695,"h":26176.1437631952,"l":25834.0243039294,"c":26148.0688165257,"v":347434.0069279847,"t":1713729600}
+{"o":26148.0688165257,"h":26438.2406938715,"l":25810.8307578184,"c":26100.8765087087,"v":355732.5276305946,"t":1713733200}
+{"o":26100.8765087087,"h":26374.0562440426,"l":26013.7744996924,"c":26104.7945396267,"v":304934.1354142224,"t":1713736800}
+{"o":26104.7945396267,"h":26204.2470083591,"l":25952.70568949,"c":26084.2710989618,"v":260560.8322578573,"t":1713740400}
+{"o":26084.2710989618,"h":26370.5933005187,"l":25998.0122100682,"c":26106.7156187104,"v":269083.84799993,"t":1713744000}
+{"o":26106.7156187104,"h":26533.4428280698,"l":25945.2898709476,"c":25945.2898709476,"v":355947.9397039328,"t":1713747600}
+{"o":25945.2898709476,"h":26033.710117227,"l":25707.6240072338,"c":25833.9006129505,"v":342000.8932391491,"t":1713751200}
+{"o":25833.9006129505,"h":26535.0163309114,"l":25804.0942650399,"c":26336.6394046134,"v":299490.7995962728,"t":1713754800}
+{"o":26336.6394046134,"h":26613.9150296951,"l":26278.406672661,"c":26460.7927520505,"v":297241.1849041387,"t":1713758400}
+{"o":26460.7927520505,"h":26868.3910663532,"l":26409.6370058187,"c":26851.0500903408,"v":251441.2370948133,"t":1713762000}
+{"o":26851.0500903408,"h":27440.0405394006,"l":26795.4202606719,"c":27145.2743816827,"v":429280.9860857159,"t":1713765600}
+{"o":27145.2743816827,"h":27341.9031191632,"l":26903.5109609849,"c":26904.5872420905,"v":330641.5687011236,"t":1713769200}
+{"o":26904.5872420905,"h":27048.1969543676,"l":26693.9454923809,"c":26747.4246389277,"v":305913.4206455367,"t":1713772800}
+{"o":26747.4246389277,"h":26988.8099812393,"l":26683.2984345842,"c":26979.1849634484,"v":253498.479784351,"t":1713776400}
+{"o":26979.1849634484,"h":27127.0670515054,"l":26901.5261945313,"c":27012.7658390986,"v":285982.3980565427,"t":1713780000}
+{"o":27012.7658390986,"h":27064.1312641382,"l":26723.3887827861,"c":26868.0339124463,"v":279274.031050755,"t":1713783600}
+{"o":26868.0339124463,"h":27147.5466198339,"l":26846.9428510539,"c":27027.6779721961,"v":359558.0472683097,"t":1713787200}
+{"o":27027.6779721961,"h":27169.3653306803,"l":26802.3384849942,"c":27049.1239619168,"v":432568.2120225175,"t":1713790800}
+{"o":27049.1239619168,"h":27178.567999693,"l":26822.3395302778,"c":26896.0388468521,"v":904142.4545864754,"t":1713794400}
+{"o":26896.0388468521,"h":26974.7085966689,"l":26584.6690709431,"c":26890.3424126319,"v":1965117.5336188411,"t":1713798000}
+{"o":26890.3424126319,"h":27165.8511458156,"l":26591.0868266246,"c":26912.4500621988,"v":1450526.6916329397,"t":1713801600}
+{"o":26912.4500621988,"h":27378.6118630429,"l":26813.7631593306,"c":27176.6748621633,"v":1078543.496209017,"t":1713805200}
+{"o":27176.6748621633,"h":27257.7238818308,"l":26966.0178764991,"c":27008.2804008799,"v":818936.6076877922,"t":1713808800}
+{"o":27008.2804008799,"h":27137.6368869818,"l":26858.4905785734,"c":27086.8435259068,"v":406256.5591433957,"t":1713812400}
+{"o":27086.8435259068,"h":27282.8574148183,"l":26995.7406596401,"c":27135.6321378502,"v":356174.8477916809,"t":1713816000}
+{"o":27135.6321378502,"h":27310.5693852582,"l":27028.4133060587,"c":27271.2064196086,"v":402111.4788343905,"t":1713819600}
+{"o":27271.2064196086,"h":27791.3137427286,"l":27203.7486033294,"c":27682.8228107855,"v":412629.6508134464,"t":1713823200}
+{"o":27682.8228107855,"h":27800.1549158912,"l":27443.7430978744,"c":27505.1767292007,"v":404039.5133132153,"t":1713826800}
+{"o":27505.1767292007,"h":27919.1951814573,"l":27444.2477514291,"c":27853.3813076651,"v":395479.1849457643,"t":1713830400}
+{"o":27853.3813076651,"h":27907.9365661661,"l":27570.6393570651,"c":27639.5093250356,"v":425663.0251489971,"t":1713834000}
+{"o":27639.5093250356,"h":27799.8967626601,"l":27454.6497581723,"c":27516.5435455101,"v":406019.4260208644,"t":1713837600}
+{"o":27516.5435455101,"h":27658.420173266,"l":27243.6996190746,"c":27246.8018301175,"v":413517.4601956417,"t":1713841200}
+{"o":18391.6517745431,"h":18498.2741713527,"l":18338.8636884059,"c":18391.6517745431,"v":254708.9053018839,"t":1706644800}
+{"o":18391.6517745431,"h":18415.9420840783,"l":18254.6907526017,"c":18259.6357484311,"v":243359.4251258274,"t":1706648400}
+{"o":18259.6357484311,"h":18308.5042980309,"l":18103.9192564574,"c":18103.9192564574,"v":253265.2045046069,"t":1706652000}
+{"o":18103.9192564574,"h":18190.0787404138,"l":17686.5798317613,"c":17746.1541840883,"v":446653.4452346667,"t":1706655600}
+{"o":17746.1541840883,"h":17840.5602452645,"l":17292.7893055056,"c":17623.4994020658,"v":670123.3486197024,"t":1706659200}
+{"o":17623.4994020658,"h":17728.2897752358,"l":17419.1203247951,"c":17557.3230127915,"v":371207.5218489452,"t":1706662800}
+{"o":17557.3230127915,"h":17675.2523904618,"l":17447.0515780442,"c":17587.7122902594,"v":322986.2033315551,"t":1706666400}
+{"o":17587.7122902594,"h":17735.7329871364,"l":17557.3750285139,"c":17708.1585575614,"v":222325.6665220621,"t":1706670000}
+{"o":17708.1585575614,"h":17708.1585575614,"l":17532.4434795338,"c":17647.2742059248,"v":243060.5723767517,"t":1706673600}
+{"o":17647.2742059248,"h":17819.8928321426,"l":17629.7842298721,"c":17691.8040109023,"v":269591.0526221259,"t":1706677200}
+{"o":17691.8040109023,"h":17725.7448858113,"l":17485.9490231343,"c":17575.169380548,"v":241828.7711431718,"t":1706680800}
+{"o":17575.169380548,"h":17813.0469374071,"l":17537.6207828155,"c":17788.1080949916,"v":226994.441033608,"t":1706684400}
+{"o":17788.1080949916,"h":17838.1761085465,"l":17665.5755815117,"c":17701.207184684,"v":249765.1447554036,"t":1706688000}
+{"o":17701.207184684,"h":17702.1809020244,"l":17358.4960123546,"c":17372.35202986,"v":294952.8326217551,"t":1706691600}
+{"o":17372.35202986,"h":17454.3136167889,"l":17094.3495329291,"c":17094.3495329291,"v":426690.0097567801,"t":1706695200}
+{"o":17094.3495329291,"h":17381.0713444179,"l":17047.9924940794,"c":17354.8880504388,"v":292557.0559021994,"t":1706698800}
+{"o":17354.8880504388,"h":17499.513350211,"l":17305.3243011135,"c":17416.5475557959,"v":273077.6631549939,"t":1706702400}
+{"o":17416.5475557959,"h":17615.5989621427,"l":17296.397937596,"c":17412.1714370359,"v":473994.8237963589,"t":1706706000}
+{"o":17412.1714370359,"h":17462.3792555125,"l":17146.7325880658,"c":17286.9845240464,"v":859244.7539476213,"t":1706709600}
+{"o":17286.9845240464,"h":17607.8027893006,"l":16733.9828555606,"c":17533.6765445557,"v":2038057.0944809732,"t":1706713200}
+{"o":17533.6765445557,"h":17830.9732296256,"l":17521.8402548941,"c":17732.9160834452,"v":1330862.9644074154,"t":1706716800}
+{"o":17732.9160834452,"h":17979.7550095548,"l":17666.0600083096,"c":17962.7107758774,"v":825776.4795119212,"t":1706720400}
+{"o":17962.7107758774,"h":17982.221296654,"l":17690.8312791774,"c":17793.7665886993,"v":645092.0419196255,"t":1706724000}
+{"o":17793.7665886993,"h":17849.4159892924,"l":17467.1004087299,"c":17698.6856053359,"v":752235.2913658905,"t":1706727600}
+{"o":17698.6856053359,"h":17739.7610871739,"l":17131.8410514558,"c":17150.2328030215,"v":742026.5984953645,"t":1706731200}
+{"o":17150.2328030215,"h":17285.0499973718,"l":16782.6116875272,"c":17033.9498976179,"v":728855.8677508995,"t":1706734800}
+{"o":17033.9498976179,"h":17150.3992216778,"l":16884.9766618171,"c":17109.3275325459,"v":544509.3500164781,"t":1706738400}
+{"o":17109.3275325459,"h":17131.7975822486,"l":16911.0264988987,"c":16997.9428700602,"v":439570.0612607822,"t":1706742000}
+{"o":16997.9428700602,"h":17104.9580942968,"l":16832.6535317012,"c":17048.941972252,"v":549106.8277802914,"t":1706745600}
+{"o":17048.941972252,"h":17076.4463824177,"l":16349.3391063304,"c":16477.6589550278,"v":832060.8154415245,"t":1706749200}
+{"o":16477.6589550278,"h":16554.4895109165,"l":16356.2592801562,"c":16507.2887155528,"v":567053.6504477327,"t":1706752800}
+{"o":16507.2887155528,"h":16533.6884246832,"l":16334.9390429575,"c":16374.712001463,"v":491464.8519013164,"t":1706756400}
+{"o":16374.712001463,"h":16508.5352792895,"l":16270.5585954273,"c":16479.2731421813,"v":575763.9449157176,"t":1706760000}
+{"o":16479.2731421813,"h":16530.173635726,"l":16359.7866299867,"c":16482.7816551231,"v":481014.6958824941,"t":1706763600}
+{"o":16482.7816551231,"h":16604.8257797034,"l":16308.4118280388,"c":16590.7428045312,"v":460931.0043826749,"t":1706767200}
+{"o":16590.7428045312,"h":16762.0205642819,"l":16544.1209117395,"c":16642.4401885125,"v":372697.0978777777,"t":1706770800}
+{"o":16642.4401885125,"h":16706.0567757827,"l":16560.619943343,"c":16680.2510507708,"v":330707.3750519531,"t":1706774400}
+{"o":16680.2510507708,"h":16825.2246647393,"l":16595.0305794087,"c":16784.4826357015,"v":380885.4481914534,"t":1706778000}
+{"o":16784.4826357015,"h":16938.8211680269,"l":16733.9490150918,"c":16862.5224397222,"v":341595.727804534,"t":1706781600}
+{"o":16862.5224397222,"h":16907.7287322367,"l":16681.8120809599,"c":16720.2198974093,"v":387722.2014397899,"t":1706785200}
+{"o":16720.2198974093,"h":16805.7607053362,"l":16648.2153639147,"c":16685.2924368416,"v":399029.1102077415,"t":1706788800}
+{"o":16685.2924368416,"h":16816.3027602217,"l":16585.1777072877,"c":16736.4585732903,"v":356016.3559200246,"t":1706792400}
+{"o":16736.4585732903,"h":17022.7913516185,"l":16719.4193366998,"c":16948.7614398884,"v":457431.4626609093,"t":1706796000}
+{"o":16948.7614398884,"h":17074.8455977888,"l":16813.4374805809,"c":16831.4385479113,"v":449673.6392058285,"t":1706799600}
+{"o":16831.4385479113,"h":16894.8476737473,"l":16628.4143552876,"c":16889.147293605,"v":461955.4281569499,"t":1706803200}
+{"o":16889.147293605,"h":17090.2727062633,"l":16857.0446305374,"c":16987.8613173486,"v":406967.0252344816,"t":1706806800}
+{"o":16987.8613173486,"h":17074.317529673,"l":16900.5246394523,"c":16956.8932984788,"v":394822.2450740691,"t":1706810400}
+{"o":16956.8932984788,"h":17164.5359130336,"l":16888.2113642844,"c":17152.7676058395,"v":372455.9472717063,"t":1706814000}
+{"o":17152.7676058395,"h":17175.2493938742,"l":16980.5063069717,"c":17035.2573559098,"v":366095.5656880344,"t":1706817600}
+{"o":17035.2573559098,"h":17182.7100219079,"l":17018.9521165248,"c":17156.7166939448,"v":458839.3317865434,"t":1706821200}
+{"o":17156.7166939448,"h":17173.6654492944,"l":16984.7150165604,"c":17002.3028971745,"v":330167.6179407946,"t":1706824800}
+{"o":17002.3028971745,"h":17165.9230385432,"l":16983.446144081,"c":17130.5915560744,"v":332714.7101273989,"t":1706828400}
+{"o":17130.5915560744,"h":17431.8535831721,"l":17067.9308793498,"c":17313.6953940095,"v":483296.58314827,"t":1706832000}
+{"o":17313.6953940095,"h":17390.4538842981,"l":17259.4798949039,"c":17276.7155596384,"v":316162.6868195315,"t":1706835600}
+{"o":17276.7155596384,"h":17415.1929079461,"l":17184.7910337227,"c":17403.1354875346,"v":312308.5287190044,"t":1706839200}
+{"o":17403.1354875346,"h":17518.6002748998,"l":17347.068307855,"c":17348.9509016192,"v":270388.3935785933,"t":1706842800}
+{"o":17348.9509016192,"h":17419.1969998999,"l":17280.5036436626,"c":17343.9779600907,"v":259486.4617879156,"t":1706846400}
+{"o":17343.9779600907,"h":17438.8360737867,"l":17240.5572579748,"c":17399.9152296259,"v":268780.4686308493,"t":1706850000}
+{"o":17399.9152296259,"h":17577.5561359015,"l":17374.3727506995,"c":17543.6427166323,"v":227039.2824696765,"t":1706853600}
+{"o":17543.6427166323,"h":17771.9962582139,"l":17522.0534815083,"c":17726.6360784471,"v":304179.8853404534,"t":1706857200}
+{"o":17726.6360784471,"h":17763.1261197121,"l":17504.3230208057,"c":17579.1957053767,"v":316819.399785143,"t":1706860800}
+{"o":17579.1957053767,"h":17738.0223680712,"l":17535.8621567919,"c":17617.9210796743,"v":286419.7325626496,"t":1706864400}
+{"o":17617.9210796743,"h":17906.1316134488,"l":17609.2881435656,"c":17861.1317567299,"v":307741.2684979285,"t":1706868000}
+{"o":17861.1317567299,"h":17915.5150074412,"l":17774.2724954299,"c":17851.5945495319,"v":190413.4971192718,"t":1706871600}
+{"o":17851.5945495319,"h":17952.0548171619,"l":17747.6084766259,"c":17760.2316456523,"v":224972.6255244898,"t":1706875200}
+{"o":17760.2316456523,"h":17822.9877587715,"l":17225.1041555258,"c":17297.3357460582,"v":441982.3313917469,"t":1706878800}
+{"o":17297.3357460582,"h":17453.8126172013,"l":17254.5054398956,"c":17397.6522008212,"v":347741.3777551379,"t":1706882400}
+{"o":17397.6522008212,"h":17805.8086010807,"l":17369.5277843968,"c":17754.2899196657,"v":432740.3336562858,"t":1706886000}
+{"o":17754.2899196657,"h":17892.9067955374,"l":17494.1597617365,"c":17520.0185414335,"v":377829.9123817161,"t":1706889600}
+{"o":17520.0185414335,"h":17608.988768634,"l":17366.0304959685,"c":17399.4265977768,"v":306671.3384007906,"t":1706893200}
+{"o":17399.4265977768,"h":17399.4265977768,"l":17235.6987469876,"c":17384.7367081915,"v":293444.8619507878,"t":1706896800}
+{"o":17384.7367081915,"h":17426.0999092925,"l":17277.1271223277,"c":17417.7026850239,"v":242255.3007103463,"t":1706900400}
+{"o":17417.7026850239,"h":17490.8088501735,"l":17326.9894478644,"c":17366.4759825345,"v":269863.0985483568,"t":1706904000}
+{"o":17366.4759825345,"h":17463.7712076936,"l":17349.8183520449,"c":17401.0485331144,"v":282860.5283261436,"t":1706907600}
+{"o":17401.0485331144,"h":17588.9887806897,"l":17381.3637611664,"c":17571.061411463,"v":233090.9183157389,"t":1706911200}
+{"o":17571.061411463,"h":17656.5749110908,"l":17554.4843692459,"c":17614.6501776638,"v":269226.1132008649,"t":1706914800}
+{"o":17614.6501776638,"h":17723.0200196968,"l":17511.6510145285,"c":17530.0699157446,"v":282746.6268593253,"t":1706918400}
+{"o":17530.0699157446,"h":17610.2636341648,"l":17448.824259479,"c":17507.7098288752,"v":267828.5493692312,"t":1706922000}
+{"o":17507.7098288752,"h":17539.5350012883,"l":17379.722491469,"c":17427.3405867682,"v":305444.399508568,"t":1706925600}
+{"o":17427.3405867682,"h":17490.1928916981,"l":17373.8036300126,"c":17377.8662047552,"v":229491.9674944391,"t":1706929200}
+{"o":17377.8662047552,"h":17480.8024352298,"l":17370.7046366211,"c":17458.9746155658,"v":193134.3304585979,"t":1706932800}
+{"o":17458.9746155658,"h":17526.8588854378,"l":17404.4356260785,"c":17509.8753572591,"v":158018.6242152501,"t":1706936400}
+{"o":17509.8753572591,"h":17530.3065048155,"l":17448.447412403,"c":17449.7693561176,"v":131673.4587485273,"t":1706940000}
+{"o":17449.7693561176,"h":17487.6640961601,"l":17291.1295489143,"c":17343.971739105,"v":173541.9782241105,"t":1706943600}
+{"o":17343.971739105,"h":17405.1677382968,"l":17238.100931695,"c":17272.2251278176,"v":155674.0137191898,"t":1706947200}
+{"o":17272.2251278176,"h":17400.4633035084,"l":17270.3103080466,"c":17383.2125085767,"v":132802.6977727691,"t":1706950800}
+{"o":17383.2125085767,"h":17399.8918827915,"l":17302.975992512,"c":17342.8961304424,"v":126149.2468797212,"t":1706954400}
+{"o":17342.8961304424,"h":17344.1036803346,"l":17236.5646822716,"c":17278.6832838486,"v":131275.1948889066,"t":1706958000}
+{"o":17278.6832838486,"h":17329.3512487275,"l":17253.8662336555,"c":17281.5449775194,"v":143347.8927971573,"t":1706961600}
+{"o":17281.5449775194,"h":17309.1806246747,"l":17130.3047204854,"c":17161.6022917659,"v":192076.302101454,"t":1706965200}
+{"o":17161.6022917659,"h":17193.9737821029,"l":17083.550647212,"c":17103.5911640685,"v":208788.5126249893,"t":1706968800}
+{"o":17103.5911640685,"h":17222.2761486413,"l":16933.4385628741,"c":17170.1651355254,"v":289234.7908633727,"t":1706972400}
+{"o":17170.1651355254,"h":17222.0888655383,"l":17124.7200369501,"c":17125.6519016471,"v":220082.832062942,"t":1706976000}
+{"o":17125.6519016471,"h":17293.7426328369,"l":17090.3878245477,"c":17241.7392013088,"v":200105.3576777143,"t":1706979600}
+{"o":17241.7392013088,"h":17249.2212024587,"l":17040.4268363983,"c":17095.9880145021,"v":204498.5986656741,"t":1706983200}
+{"o":17095.9880145021,"h":17193.9654359792,"l":17068.0527038084,"c":17176.4678675904,"v":182886.7014501461,"t":1706986800}
+{"o":17176.4678675904,"h":17213.2306261953,"l":17121.2022214264,"c":17160.9820955676,"v":188786.7336643003,"t":1706990400}
+{"o":17160.9820955676,"h":17225.3160746195,"l":17101.0282750348,"c":17141.5513471097,"v":188250.2565707398,"t":1706994000}
+{"o":17141.5513471097,"h":17244.7547473527,"l":17120.5918076341,"c":17163.7138801221,"v":247023.8728247282,"t":1706997600}
+{"o":17163.7138801221,"h":17216.0939105332,"l":17096.8883313885,"c":17161.9170468291,"v":187604.5870401397,"t":1707001200}
+{"o":17161.9170468291,"h":17175.2325358263,"l":16989.9677040831,"c":17157.8560974062,"v":287014.2594912978,"t":1707004800}
+{"o":17157.8560974062,"h":17259.7617861863,"l":17072.1252423195,"c":17243.3746818415,"v":299979.9611451852,"t":1707008400}
+{"o":17243.3746818415,"h":17260.5419453692,"l":17186.7893262854,"c":17192.5556588929,"v":175207.9748387977,"t":1707012000}
+{"o":17192.5556588929,"h":17301.8485014249,"l":17192.5556588929,"c":17233.1687289292,"v":159786.2787017773,"t":1707015600}
+{"o":17233.1687289292,"h":17234.3442240407,"l":17021.6183364392,"c":17087.0733073132,"v":248532.5416499487,"t":1707019200}
+{"o":17087.0733073132,"h":17199.7602360437,"l":17054.7849140547,"c":17090.1059775022,"v":185652.0818583232,"t":1707022800}
+{"o":17090.1059775022,"h":17139.3986858631,"l":16980.5847741498,"c":17004.9766408553,"v":195911.3821645222,"t":1707026400}
+{"o":17004.9766408553,"h":17061.4811779382,"l":16848.6789503236,"c":16895.4392829453,"v":175994.6732851553,"t":1707030000}
+{"o":16895.4392829453,"h":16952.0601967966,"l":16879.6895823339,"c":16917.0653660209,"v":166608.8520434316,"t":1707033600}
+{"o":16917.0653660209,"h":17103.5852166537,"l":16808.2936531866,"c":17038.7637839417,"v":216157.7527920226,"t":1707037200}
+{"o":17038.7637839417,"h":17059.7378363289,"l":16971.9053673271,"c":17017.7772471815,"v":133201.9463774129,"t":1707040800}
+{"o":17017.7772471815,"h":17215.6285731457,"l":16992.1654763543,"c":17157.8819118125,"v":180758.5881405011,"t":1707044400}
+{"o":17157.8819118125,"h":17234.2169665076,"l":17124.0182271595,"c":17124.6345078493,"v":162606.1530392041,"t":1707048000}
+{"o":17124.6345078493,"h":17162.7477275819,"l":17095.3487680159,"c":17129.7594338131,"v":170012.1794483735,"t":1707051600}
+{"o":17129.7594338131,"h":17212.8149918583,"l":17069.8032513235,"c":17069.8032513235,"v":205096.8338023431,"t":1707055200}
+{"o":17069.8032513235,"h":17124.6746944905,"l":17036.9885691092,"c":17094.7388045662,"v":203757.1932575277,"t":1707058800}
+{"o":17094.7388045662,"h":17111.5026245068,"l":16978.5567807761,"c":17069.0550538086,"v":222380.695375471,"t":1707062400}
+{"o":17069.0550538086,"h":17090.4638677531,"l":16991.0643463914,"c":16995.0855257575,"v":213662.9020302273,"t":1707066000}
+{"o":16995.0855257575,"h":17057.7811870001,"l":16878.761498878,"c":16948.95133061,"v":210726.6051453799,"t":1707069600}
+{"o":16948.95133061,"h":16967.9451438049,"l":16842.9812276359,"c":16878.9460297384,"v":224750.0569974364,"t":1707073200}
+{"o":16878.9460297384,"h":16937.5803554572,"l":16753.2818948792,"c":16929.834334896,"v":367062.7097541162,"t":1707076800}
+{"o":16929.834334896,"h":16988.5263833043,"l":16804.4939721682,"c":16839.6235645397,"v":208056.0183559498,"t":1707080400}
+{"o":16839.6235645397,"h":16915.1255156658,"l":16664.4110027842,"c":16772.26350757,"v":241439.2870876085,"t":1707084000}
+{"o":16772.26350757,"h":16824.5339590553,"l":16679.6889750519,"c":16721.9773953262,"v":214932.2439764537,"t":1707087600}
+{"o":16721.9773953262,"h":16843.2802100526,"l":16667.7485135322,"c":16696.428907445,"v":238245.4889224332,"t":1707091200}
+{"o":16696.428907445,"h":16705.4192593372,"l":16456.4565531848,"c":16674.3555611027,"v":266614.3437134919,"t":1707094800}
+{"o":16674.3555611027,"h":16737.6906610069,"l":16605.6516361661,"c":16672.4327973088,"v":150290.6801067155,"t":1707098400}
+{"o":16672.4327973088,"h":16826.2907904571,"l":16665.7278055038,"c":16808.4720013618,"v":169847.7961051007,"t":1707102000}
+{"o":16808.4720013618,"h":16969.2011588576,"l":16791.3173851549,"c":16895.6445833316,"v":305884.3063330108,"t":1707105600}
+{"o":16895.6445833316,"h":16895.6445833316,"l":16775.6063404732,"c":16840.3282621473,"v":119042.4482514285,"t":1707109200}
+{"o":16840.3282621473,"h":16944.361090847,"l":16820.3283121497,"c":16921.6355279214,"v":114227.5949070358,"t":1707112800}
+{"o":16921.6355279214,"h":17150.5050116215,"l":16911.7917082002,"c":17090.873954556,"v":236578.5629669015,"t":1707116400}
+{"o":17090.873954556,"h":17133.4495883388,"l":16977.2105749892,"c":17050.8570092369,"v":169303.147793989,"t":1707120000}
+{"o":17050.8570092369,"h":17107.6131500194,"l":16972.2424854003,"c":17021.3028136174,"v":172396.8328818753,"t":1707123600}
+{"o":17021.3028136174,"h":17201.0328085431,"l":17013.3392041293,"c":17144.3341810308,"v":189868.0061883919,"t":1707127200}
+{"o":17144.3341810308,"h":17162.3387965878,"l":17079.3280839118,"c":17136.524005026,"v":165520.1520962171,"t":1707130800}
+{"o":17136.524005026,"h":17163.450103351,"l":17044.4994784547,"c":17080.9282687836,"v":180688.6067178677,"t":1707134400}
+{"o":17080.9282687836,"h":17274.6603709081,"l":17045.6334877669,"c":17204.0309423977,"v":264775.1244445457,"t":1707138000}
+{"o":17204.0309423977,"h":17264.8267637137,"l":17084.9893438183,"c":17103.4676316949,"v":223099.0609671875,"t":1707141600}
+{"o":17103.4676316949,"h":17103.4676316949,"l":16676.2488955861,"c":16737.3483330544,"v":490184.5618751476,"t":1707145200}
+{"o":16737.3483330544,"h":16852.3547379152,"l":16685.6641751553,"c":16836.2044518269,"v":276098.1923446415,"t":1707148800}
+{"o":16836.2044518269,"h":16879.6039327622,"l":16720.7597313512,"c":16747.9012704506,"v":248209.7190650632,"t":1707152400}
+{"o":16747.9012704506,"h":16859.8759248988,"l":16715.8589896466,"c":16789.4742953025,"v":270991.6857474654,"t":1707156000}
+{"o":16789.4742953025,"h":16899.5877226062,"l":16771.7650569943,"c":16799.0446961862,"v":227637.3147185863,"t":1707159600}
+{"o":16799.0446961862,"h":16818.9309082812,"l":16618.630265167,"c":16785.4356177611,"v":342790.2205328832,"t":1707163200}
+{"o":16785.4356177611,"h":16823.2166464793,"l":16605.1473648903,"c":16616.7274930783,"v":351386.1133102238,"t":1707166800}
+{"o":16616.7274930783,"h":16690.0818156446,"l":16497.5080765963,"c":16583.4291203076,"v":292566.9871894546,"t":1707170400}
+{"o":16583.4291203076,"h":16791.6357842422,"l":16548.4423585048,"c":16750.0114260991,"v":236850.1583041949,"t":1707174000}
+{"o":16750.0114260991,"h":16794.2104318567,"l":16710.755350748,"c":16732.0058812524,"v":188605.3333063608,"t":1707177600}
+{"o":16732.0058812524,"h":16829.1971441141,"l":16659.5834184106,"c":16767.4132524624,"v":283353.3078865416,"t":1707181200}
+{"o":16767.4132524624,"h":16921.962325125,"l":16724.7678732235,"c":16882.6100017157,"v":232728.6650425617,"t":1707184800}
+{"o":16882.6100017157,"h":16936.9682884402,"l":16740.2276201946,"c":16808.0912443039,"v":229575.6174874452,"t":1707188400}
+{"o":16808.0912443039,"h":16819.9644505554,"l":16686.7959839409,"c":16697.305844012,"v":187321.3777444163,"t":1707192000}
+{"o":16697.305844012,"h":16738.2480428762,"l":16619.6287036794,"c":16716.4038787998,"v":168777.2991296902,"t":1707195600}
+{"o":16716.4038787998,"h":16750.7702539999,"l":16672.6685106159,"c":16722.2136258196,"v":119431.0038833623,"t":1707199200}
+{"o":16722.2136258196,"h":16781.456924304,"l":16672.7012670877,"c":16758.9889888814,"v":152573.5204846201,"t":1707202800}
+{"o":16758.9889888814,"h":16853.1131668534,"l":16746.0394328969,"c":16837.2555476934,"v":164702.3770196449,"t":1707206400}
+{"o":16837.2555476934,"h":16860.8697262784,"l":16762.9153234393,"c":16834.2392041446,"v":135139.3271768625,"t":1707210000}
+{"o":16834.2392041446,"h":16834.2392041446,"l":16834.2392041446,"c":16834.2392041446,"v":0.0,"t":1707213600}
+{"o":16834.2392041446,"h":16834.2392041446,"l":16834.2392041446,"c":16834.2392041446,"v":0.0,"t":1707217200}
+{"o":16834.2392041446,"h":16834.2392041446,"l":16834.2392041446,"c":16834.2392041446,"v":0.0,"t":1707220800}
+{"o":16834.2392041446,"h":16834.2392041446,"l":16834.2392041446,"c":16834.2392041446,"v":0.0,"t":1707224400}
+{"o":16834.2392041446,"h":16834.4640844215,"l":16487.1400811539,"c":16506.4597023966,"v":109042.1375095206,"t":1707228000}
+{"o":16506.4597023966,"h":16773.4338746305,"l":16480.3560280712,"c":16759.9399089446,"v":476763.0998275406,"t":1707231600}
+{"o":16759.9399089446,"h":16838.2918153248,"l":16670.8838790199,"c":16684.7792433784,"v":364599.5896156921,"t":1707235200}
+{"o":16684.7792433784,"h":16789.5947751244,"l":16657.2075455858,"c":16786.0683525845,"v":458454.4849438664,"t":1707238800}
+{"o":16786.0683525845,"h":16911.0918719882,"l":16695.6762000609,"c":16880.0686253436,"v":294845.5693096853,"t":1707242400}
+{"o":16880.0686253436,"h":17107.2387366069,"l":16829.5253675873,"c":17091.268638197,"v":311147.1528685571,"t":1707246000}
+{"o":17091.268638197,"h":17146.0442103933,"l":17016.8681995505,"c":17044.3535026201,"v":302862.7754623019,"t":1707249600}
+{"o":17044.3535026201,"h":17060.480554778,"l":16967.4427822333,"c":16993.4804551391,"v":227982.0435059351,"t":1707253200}
+{"o":16993.4804551391,"h":17139.0202815724,"l":16936.1777272321,"c":17077.8792472265,"v":253050.824268602,"t":1707256800}
+{"o":17077.8792472265,"h":17100.090411299,"l":16961.2777651067,"c":16972.8742097273,"v":227538.7531221563,"t":1707260400}
+{"o":16972.8742097273,"h":17055.505814736,"l":16957.0710364897,"c":16996.7758192577,"v":219319.6334864251,"t":1707264000}
+{"o":16996.7758192577,"h":17067.8158750477,"l":16967.875203848,"c":17008.8154834022,"v":267501.3907203535,"t":1707267600}
+{"o":17008.8154834022,"h":17023.0085970101,"l":16871.2510885485,"c":16884.7608180521,"v":249881.4414159072,"t":1707271200}
+{"o":16884.7608180521,"h":16902.5324249761,"l":16727.4033568358,"c":16730.6252206808,"v":234624.2761913532,"t":1707274800}
+{"o":16730.6252206808,"h":16776.5523267213,"l":16632.667982079,"c":16720.0526084361,"v":248051.5441229618,"t":1707278400}
+{"o":16720.0526084361,"h":16841.5584693819,"l":16654.7581625301,"c":16792.6687679365,"v":209191.3279920934,"t":1707282000}
+{"o":16792.6687679365,"h":16804.7212638372,"l":16741.2837272751,"c":16785.8891023952,"v":146368.3902885253,"t":1707285600}
+{"o":16785.8891023952,"h":16810.9848087152,"l":16689.4186430867,"c":16733.6613205997,"v":145160.3073670597,"t":1707289200}
+{"o":16733.6613205997,"h":16758.1723638433,"l":16676.9478900069,"c":16682.6026765948,"v":147702.2320166551,"t":1707292800}
+{"o":16682.6026765948,"h":16812.2700994624,"l":16628.3439159645,"c":16773.5923325107,"v":171907.1747204405,"t":1707296400}
+{"o":16773.5923325107,"h":16776.0086679379,"l":16580.4609679181,"c":16633.7387610559,"v":173372.8020391815,"t":1707300000}
+{"o":16633.7387610559,"h":16727.6701914723,"l":16625.1540784954,"c":16669.4387162864,"v":202984.4751543077,"t":1707303600}
+{"o":16669.4387162864,"h":16776.1604402531,"l":16657.4709882507,"c":16736.5314212662,"v":189889.4843314245,"t":1707307200}
+{"o":16736.5314212662,"h":16764.3955343586,"l":16665.4273737102,"c":16697.8822255182,"v":216890.0491138249,"t":1707310800}
+{"o":16697.8822255182,"h":16848.5525709607,"l":16685.1884082047,"c":16735.4945282418,"v":406917.0548476485,"t":1707314400}
+{"o":16735.4945282418,"h":16928.5013278958,"l":16696.4621959884,"c":16852.4389280411,"v":526471.5429105287,"t":1707318000}
+{"o":16852.4389280411,"h":17025.020854412,"l":16838.1127201731,"c":17022.2030351964,"v":369678.1934148191,"t":1707321600}
+{"o":17022.2030351964,"h":17173.6787500876,"l":16993.8700745247,"c":17068.4651044631,"v":390712.2582164942,"t":1707325200}
+{"o":17068.4651044631,"h":17097.4896221575,"l":16984.1578021432,"c":17079.2698693389,"v":297709.331606147,"t":1707328800}
+{"o":17079.2698693389,"h":17133.4640614643,"l":16986.5641572734,"c":17008.1270922688,"v":238390.497563545,"t":1707332400}
+{"o":17008.1270922688,"h":17297.6433437909,"l":17004.7188696243,"c":17220.6652786891,"v":437937.03174916,"t":1707336000}
+{"o":17220.6652786891,"h":17688.6132900143,"l":17217.885116661,"c":17629.2777584083,"v":507748.0988930998,"t":1707339600}
+{"o":17629.2777584083,"h":17696.816105797,"l":17591.312965198,"c":17680.9144256145,"v":311683.0820614193,"t":1707343200}
+{"o":17680.9144256145,"h":17786.0331884438,"l":17646.4458252043,"c":17710.8211921898,"v":235823.7002437995,"t":1707346800}
+{"o":17710.8211921898,"h":17909.5225943298,"l":17685.607822985,"c":17861.1288323072,"v":329117.3905419991,"t":1707350400}
+{"o":17861.1288323072,"h":17951.1497224024,"l":17738.6306702319,"c":17910.8403387687,"v":286542.2919226959,"t":1707354000}
+{"o":17910.8403387687,"h":17959.4016753749,"l":17823.0177307131,"c":17870.0909740311,"v":199544.8170121526,"t":1707357600}
+{"o":17870.0909740311,"h":17938.4991608481,"l":17797.76059559,"c":17818.6190197602,"v":147052.5725012216,"t":1707361200}
+{"o":17818.6190197602,"h":17868.4622418838,"l":17795.1820597543,"c":17821.6660638731,"v":215520.9530708373,"t":1707364800}
+{"o":17821.6660638731,"h":17828.5327664186,"l":17700.9023097902,"c":17734.3025431225,"v":218158.6880178855,"t":1707368400}
+{"o":17734.3025431225,"h":17779.6702377541,"l":17625.669321821,"c":17643.2579257288,"v":253217.0815479351,"t":1707372000}
+{"o":17643.2579257288,"h":17732.0844470786,"l":17613.4949990853,"c":17661.0650686163,"v":178447.3981742209,"t":1707375600}
+{"o":17661.0650686163,"h":17869.1287535448,"l":17657.1055232718,"c":17863.6913480341,"v":160294.2596372234,"t":1707379200}
+{"o":17863.6913480341,"h":17918.9756465763,"l":17754.9493772922,"c":17821.8216703957,"v":211611.0834746985,"t":1707382800}
+{"o":17821.8216703957,"h":17888.4915885252,"l":17803.7586590735,"c":17847.6926965806,"v":141397.8049596228,"t":1707386400}
+{"o":17847.6926965806,"h":17860.4369458754,"l":17688.5031217401,"c":17731.0008443442,"v":175949.7225259965,"t":1707390000}
+{"o":17731.0008443442,"h":17815.7458151486,"l":17692.1313636423,"c":17741.0951313924,"v":173861.0433682789,"t":1707393600}
+{"o":17741.0951313924,"h":18203.3000228197,"l":17730.8783210586,"c":18132.6142779498,"v":359602.2030356168,"t":1707397200}
+{"o":18132.6142779498,"h":18387.1785873088,"l":18100.8723699811,"c":18277.3421359426,"v":491718.4699775809,"t":1707400800}
+{"o":18277.3421359426,"h":18377.0770485659,"l":18226.5143485881,"c":18361.5963095089,"v":312998.0451139336,"t":1707404400}
+{"o":18361.5963095089,"h":18383.7537080815,"l":17901.8784721409,"c":18032.2400169755,"v":316235.793597834,"t":1707408000}
+{"o":18032.2400169755,"h":18119.3621797191,"l":17916.2299092938,"c":17943.6616774747,"v":297000.2689609082,"t":1707411600}
+{"o":17943.6616774747,"h":18025.164781209,"l":17860.3106387636,"c":17997.5469785686,"v":234874.1948549506,"t":1707415200}
+{"o":17997.5469785686,"h":18040.0540506651,"l":17892.4469749086,"c":17930.7235556032,"v":209610.6923561073,"t":1707418800}
+{"o":17930.7235556032,"h":18072.335340035,"l":17929.4291779155,"c":18050.2915734238,"v":225047.0281634085,"t":1707422400}
+{"o":18050.2915734238,"h":18114.1085077787,"l":17965.9275891321,"c":17995.481244507,"v":206549.5145422748,"t":1707426000}
+{"o":17995.481244507,"h":18042.6883018379,"l":17942.8751721918,"c":17987.2259028523,"v":170760.0849032618,"t":1707429600}
+{"o":17987.2259028523,"h":18085.8499487361,"l":17982.8982613684,"c":18013.2421631954,"v":224294.9949902521,"t":1707433200}
+{"o":18013.2421631954,"h":18181.9426209819,"l":18011.8807988031,"c":18113.9424047995,"v":262454.6214108368,"t":1707436800}
+{"o":18113.9424047995,"h":18230.2875553273,"l":18072.2591889435,"c":18221.9107842975,"v":241115.0575008416,"t":1707440400}
+{"o":18221.9107842975,"h":18529.3930438963,"l":18195.7768499793,"c":18511.212677149,"v":308346.9055192609,"t":1707444000}
+{"o":18511.212677149,"h":18540.4101409922,"l":18266.523866963,"c":18276.5531471307,"v":236209.5338718754,"t":1707447600}
+{"o":18276.5531471307,"h":18373.9375899438,"l":18192.6046786807,"c":18284.0107673904,"v":192651.34065306,"t":1707451200}
+{"o":18284.0107673904,"h":18415.5815636227,"l":18247.9661105764,"c":18402.8201939122,"v":163996.8846131678,"t":1707454800}
+{"o":18402.8201939122,"h":18413.2115947089,"l":18304.2667841826,"c":18362.1370985465,"v":143428.0681587175,"t":1707458400}
+{"o":18362.1370985465,"h":18528.7084506774,"l":18351.9148075796,"c":18455.9122333198,"v":164573.9514342707,"t":1707462000}
+{"o":18455.9122333198,"h":18613.3346918614,"l":18426.3067687408,"c":18607.240345905,"v":199507.4525848564,"t":1707465600}
+{"o":18607.240345905,"h":18641.0781776849,"l":18398.2999555811,"c":18443.558134892,"v":310948.5098337573,"t":1707469200}
+{"o":18443.558134892,"h":18513.5458194084,"l":18407.050222143,"c":18488.1943781021,"v":178949.5783400885,"t":1707472800}
+{"o":18488.1943781021,"h":18581.3052943023,"l":18294.2437499536,"c":18552.3168885138,"v":324550.7848657321,"t":1707476400}
+{"o":18552.3168885138,"h":18732.99473329,"l":18471.1754801192,"c":18519.8412301558,"v":454121.0094849848,"t":1707480000}
+{"o":18519.8412301558,"h":18566.2489311337,"l":18411.5642249818,"c":18558.943009188,"v":302285.471085866,"t":1707483600}
+{"o":18558.943009188,"h":18664.0122713715,"l":18318.53061478,"c":18384.3330797373,"v":450966.8051953999,"t":1707487200}
+{"o":18384.3330797373,"h":18540.4261824398,"l":18245.1329792027,"c":18508.1407749796,"v":364176.1702164558,"t":1707490800}
+{"o":18508.1407749796,"h":18573.6208341272,"l":18295.9416502883,"c":18398.6445785437,"v":384973.2328024591,"t":1707494400}
+{"o":18398.6445785437,"h":18481.7380080442,"l":18353.5437890915,"c":18455.905320031,"v":264289.7405745501,"t":1707498000}
+{"o":18455.905320031,"h":18657.1749859376,"l":18428.9876558344,"c":18526.3036928972,"v":325602.4024593006,"t":1707501600}
+{"o":18526.3036928972,"h":18562.8213133143,"l":18388.277271858,"c":18405.5578310276,"v":279342.6965484209,"t":1707505200}
+{"o":18405.5578310276,"h":18526.8297027865,"l":18390.0489725628,"c":18433.7628857513,"v":217217.2618680355,"t":1707508800}
+{"o":18433.7628857513,"h":19103.8705903055,"l":18420.9986679772,"c":19090.953846034,"v":355594.8731952437,"t":1707512400}
+{"o":19090.953846034,"h":19116.5330830893,"l":18825.586415959,"c":18904.087563929,"v":342529.2017122663,"t":1707516000}
+{"o":18904.087563929,"h":18977.3248295973,"l":18703.6287562601,"c":18746.5171330199,"v":296849.077113366,"t":1707519600}
+{"o":18746.5171330199,"h":18955.0621979148,"l":18736.1428656771,"c":18855.6332829413,"v":240162.290523571,"t":1707523200}
+{"o":18855.6332829413,"h":19116.7687333649,"l":18830.9779291847,"c":19076.9874038665,"v":233416.0329828667,"t":1707526800}
+{"o":19076.9874038665,"h":19248.5168961774,"l":19060.400138286,"c":19155.1273670694,"v":238984.8217937978,"t":1707530400}
+{"o":19155.1273670694,"h":19400.0480728308,"l":19155.1273670694,"c":19395.6932481941,"v":266792.4206260112,"t":1707534000}
+{"o":19395.6932481941,"h":19455.2211467473,"l":19253.4770544742,"c":19317.0865273925,"v":230359.1545899513,"t":1707537600}
+{"o":19317.0865273925,"h":19360.792669222,"l":19255.5782869984,"c":19309.218570921,"v":155773.6384023697,"t":1707541200}
+{"o":19309.218570921,"h":19318.5156849191,"l":19076.7267160661,"c":19102.9656647531,"v":177519.8726221079,"t":1707544800}
+{"o":19102.9656647531,"h":19156.3376790869,"l":19053.3441515159,"c":19088.8314132941,"v":131013.1001315539,"t":1707548400}
+{"o":19088.8314132941,"h":19219.0628333533,"l":18966.8754617606,"c":18967.331506342,"v":150910.0084626107,"t":1707552000}
+{"o":18967.331506342,"h":19139.1922523025,"l":18961.5094742109,"c":19103.9753757189,"v":197010.3087458715,"t":1707555600}
+{"o":19103.9753757189,"h":19117.3943493788,"l":18807.5253376887,"c":18822.0531015897,"v":194929.5710593176,"t":1707559200}
+{"o":18822.0531015897,"h":18998.812892737,"l":18806.8275158266,"c":18950.9974137843,"v":167510.7056038912,"t":1707562800}
+{"o":18950.9974137843,"h":18965.5611154142,"l":18843.321117472,"c":18900.2601622025,"v":147390.9799312019,"t":1707566400}
+{"o":18900.2601622025,"h":18943.4122673978,"l":18788.3942041033,"c":18938.1289714769,"v":169183.4214987597,"t":1707570000}
+{"o":18938.1289714769,"h":19049.2381388164,"l":18928.1681068121,"c":18973.7072875355,"v":173367.8541124538,"t":1707573600}
+{"o":18973.7072875355,"h":19072.308810953,"l":18963.7388784306,"c":19026.2890364406,"v":175884.5127010279,"t":1707577200}
+{"o":19026.2890364406,"h":19044.6744495307,"l":18925.4952669486,"c":19005.6866656157,"v":195292.6740491174,"t":1707580800}
+{"o":19005.6866656157,"h":19046.9725948573,"l":18897.7257260252,"c":18909.888646487,"v":190791.6890635199,"t":1707584400}
+{"o":18909.888646487,"h":19186.5693955772,"l":18901.1760087344,"c":19142.9351607745,"v":180238.772969674,"t":1707588000}
+{"o":19142.9351607745,"h":19205.7567357118,"l":19087.9917836427,"c":19138.0128890373,"v":169361.5053293172,"t":1707591600}
+{"o":19138.0128890373,"h":19346.7269164682,"l":19072.7213117638,"c":19154.9027846063,"v":253622.8248799175,"t":1707595200}
+{"o":19154.9027846063,"h":19330.34740244,"l":19126.928794112,"c":19257.3201883409,"v":271808.3320401617,"t":1707598800}
+{"o":19257.3201883409,"h":19279.4733577726,"l":19050.1084710772,"c":19167.6372266033,"v":209871.9575509311,"t":1707602400}
+{"o":19167.6372266033,"h":19246.574824703,"l":19057.9510263447,"c":19108.2075526591,"v":167225.0578058804,"t":1707606000}
+{"o":19108.2075526591,"h":19155.795258912,"l":19003.9547881693,"c":19079.5338745245,"v":184348.167816677,"t":1707609600}
+{"o":19079.5338745245,"h":19090.9160959687,"l":18909.9104694111,"c":18972.024942748,"v":197419.6534898124,"t":1707613200}
+{"o":18972.024942748,"h":19027.7196268067,"l":18895.2320190241,"c":18939.5993953855,"v":152419.1648004731,"t":1707616800}
+{"o":18939.5993953855,"h":19224.3561276304,"l":18937.5533327354,"c":19179.3661639533,"v":175109.1459853468,"t":1707620400}
+{"o":19179.3661639533,"h":19262.273287329,"l":19109.2127235923,"c":19152.7786006234,"v":154688.286399363,"t":1707624000}
+{"o":19152.7786006234,"h":19186.3500922716,"l":19070.5087228451,"c":19110.2813705933,"v":147827.8447071254,"t":1707627600}
+{"o":19110.2813705933,"h":19176.6064364356,"l":19052.2512259419,"c":19148.9113878586,"v":121456.4316618918,"t":1707631200}
+{"o":19148.9113878586,"h":19234.8753520274,"l":19072.865205422,"c":19138.2353739435,"v":144559.4859264024,"t":1707634800}
+{"o":19138.2353739435,"h":19186.5213061359,"l":19085.2762156473,"c":19111.1576565266,"v":135404.885961745,"t":1707638400}
+{"o":19111.1576565266,"h":19302.7901562362,"l":19107.6008462983,"c":19277.0843799155,"v":150950.7000564967,"t":1707642000}
+{"o":19277.0843799155,"h":19332.659984514,"l":19035.0141546387,"c":19162.7365884884,"v":205849.9961315126,"t":1707645600}
+{"o":19162.7365884884,"h":19251.5058639811,"l":19127.0823660796,"c":19231.6048854645,"v":134432.2013957885,"t":1707649200}
+{"o":19231.6048854645,"h":19392.534775585,"l":19207.6281094955,"c":19217.6951347962,"v":215941.3384278429,"t":1707652800}
+{"o":19217.6951347962,"h":19262.8216926431,"l":19124.1071029402,"c":19137.3655921813,"v":165802.6926806445,"t":1707656400}
+{"o":19137.3655921813,"h":19208.4174758484,"l":19058.1390762527,"c":19196.994187237,"v":190371.4705375732,"t":1707660000}
+{"o":19196.994187237,"h":19201.812248506,"l":19058.540031996,"c":19074.0642664567,"v":189037.022497128,"t":1707663600}
+{"o":19074.0642664567,"h":19095.3192726779,"l":18947.6864615795,"c":19005.0094358277,"v":230387.6595052144,"t":1707667200}
+{"o":19005.0094358277,"h":19120.9744560935,"l":18987.1726065357,"c":19082.7563928695,"v":238711.083561828,"t":1707670800}
+{"o":19082.7563928695,"h":19091.498997107,"l":18895.4817929051,"c":18995.4153383661,"v":228139.2190347828,"t":1707674400}
+{"o":18995.4153383661,"h":19040.7294300947,"l":18940.0831628201,"c":18967.4571701319,"v":192103.700136133,"t":1707678000}
+{"o":18967.4571701319,"h":19068.5120867741,"l":18802.7839240807,"c":18806.7894194014,"v":269539.9899787031,"t":1707681600}
+{"o":18806.7894194014,"h":18899.8613759257,"l":18795.9046963994,"c":18820.4248982332,"v":191716.3930846407,"t":1707685200}
+{"o":18820.4248982332,"h":18894.3686612592,"l":18800.6270460189,"c":18844.228244895,"v":164085.0387442431,"t":1707688800}
+{"o":18844.228244895,"h":18866.4566729147,"l":18790.6570079306,"c":18832.7964426233,"v":162925.564792737,"t":1707692400}
+{"o":18832.7964426233,"h":19146.9595884207,"l":18818.2556975965,"c":19041.5056396046,"v":232570.9745332803,"t":1707696000}
+{"o":19041.5056396046,"h":19052.4304274838,"l":18868.9201765258,"c":18926.98349209,"v":194368.2934267515,"t":1707699600}
+{"o":18926.98349209,"h":18961.2699928573,"l":18378.9935140257,"c":18558.5881127135,"v":346747.1811663011,"t":1707703200}
+{"o":18558.5881127135,"h":18707.627546187,"l":18500.666667484,"c":18623.2605115403,"v":153454.2060095526,"t":1707706800}
+{"o":18623.2605115403,"h":18627.3869265176,"l":18497.0247202242,"c":18509.5205522024,"v":161400.4170621539,"t":1707710400}
+{"o":18509.5205522024,"h":18589.2793672121,"l":18466.884940161,"c":18489.8730397518,"v":182813.5660905588,"t":1707714000}
+{"o":18489.8730397518,"h":18549.6105727546,"l":18344.3465370805,"c":18466.7871303652,"v":183195.7661630193,"t":1707717600}
+{"o":18466.7871303652,"h":18641.2193316392,"l":18466.7475422462,"c":18561.6353225538,"v":153289.0372845801,"t":1707721200}
+{"o":18561.6353225538,"h":18632.6093396464,"l":18483.5238938435,"c":18528.0909848757,"v":140393.9936458068,"t":1707724800}
+{"o":18528.0909848757,"h":18543.7476779206,"l":18327.904415989,"c":18356.3306957454,"v":213237.1917386305,"t":1707728400}
+{"o":18356.3306957454,"h":18436.0465420695,"l":18273.6211925054,"c":18314.3957015007,"v":226327.0001383994,"t":1707732000}
+{"o":18314.3957015007,"h":18335.4406843598,"l":18135.2223105769,"c":18254.3774972351,"v":229052.4213433818,"t":1707735600}
+{"o":18254.3774972351,"h":18352.9220052581,"l":18183.3830398491,"c":18311.5696208763,"v":194608.8863052232,"t":1707739200}
+{"o":18311.5696208763,"h":18344.9683680177,"l":18247.2546504603,"c":18309.3894018261,"v":156211.0477574106,"t":1707742800}
+{"o":18309.3894018261,"h":18703.0379533654,"l":18301.9523649498,"c":18687.8837347032,"v":274093.6238714193,"t":1707746400}
+{"o":18687.8837347032,"h":19103.8208481479,"l":18606.1364027512,"c":19081.6333970917,"v":577730.8518807861,"t":1707750000}
+{"o":19081.6333970917,"h":19136.7488892043,"l":18865.256065414,"c":19053.8599370421,"v":451702.0976698094,"t":1707753600}
+{"o":19053.8599370421,"h":19409.8580836388,"l":19024.7202696075,"c":19240.9249194,"v":583647.1987239617,"t":1707757200}
+{"o":19240.9249194,"h":19386.8471655921,"l":19208.7606718767,"c":19221.3826674185,"v":443988.8995022909,"t":1707760800}
+{"o":19221.3826674185,"h":19483.5196998021,"l":19171.5454322147,"c":19239.9075857586,"v":430880.1033341449,"t":1707764400}
+{"o":19239.9075857586,"h":19440.2625801279,"l":19231.4924400805,"c":19433.3670785601,"v":320579.9409668423,"t":1707768000}
+{"o":19433.3670785601,"h":19585.7467274923,"l":19291.9018494333,"c":19324.9117891865,"v":433740.8294885015,"t":1707771600}
+{"o":19324.9117891865,"h":19558.5855137448,"l":19320.1162855432,"c":19556.4135353422,"v":269200.0455683631,"t":1707775200}
+{"o":19556.4135353422,"h":19667.2973605882,"l":19454.7743574242,"c":19578.1091042173,"v":224112.9909653728,"t":1707778800}
+{"o":19578.1091042173,"h":20147.8552228853,"l":19578.1091042173,"c":19984.3314036814,"v":426366.9797403433,"t":1707782400}
+{"o":19984.3314036814,"h":20061.6271741896,"l":19890.6227943508,"c":20027.4841118965,"v":346048.2954790335,"t":1707786000}
+{"o":20027.4841118965,"h":20056.5494959504,"l":19823.9131914199,"c":19896.0139474889,"v":237783.2366937407,"t":1707789600}
+{"o":19896.0139474889,"h":19979.9958589629,"l":19772.0012212902,"c":19806.2669342988,"v":201462.3639810075,"t":1707793200}
+{"o":19806.2669342988,"h":20020.8646349883,"l":19803.6849134773,"c":19953.8197570691,"v":196954.594378439,"t":1707796800}
+{"o":19953.8197570691,"h":20001.8835492007,"l":19913.4671633759,"c":19997.018097712,"v":159700.4468105576,"t":1707800400}
+{"o":19997.018097712,"h":20081.1548552519,"l":19913.6420212577,"c":19939.3538841232,"v":181073.0365009807,"t":1707804000}
+{"o":19939.3538841232,"h":20043.538608382,"l":19888.9710554379,"c":19978.7213422726,"v":221819.5496640018,"t":1707807600}
+{"o":19978.7213422726,"h":20161.731180862,"l":19941.6006070058,"c":20080.938895668,"v":165169.4323859489,"t":1707811200}
+{"o":20080.938895668,"h":20109.8969405361,"l":19971.5769713741,"c":20099.3611240828,"v":154951.2207902336,"t":1707814800}
+{"o":20099.3611240828,"h":20099.5150939472,"l":19856.5616094593,"c":19885.5868004819,"v":110318.1010358989,"t":1707818400}
+{"o":19885.5868004819,"h":19996.9259246742,"l":19773.4199056096,"c":19996.9259246742,"v":200302.1674580252,"t":1707822000}
+{"o":19996.9259246742,"h":20006.9319996622,"l":19850.865187869,"c":19897.4376326589,"v":202411.2962763457,"t":1707825600}
+{"o":19897.4376326589,"h":19962.7409347156,"l":19467.1957686313,"c":19648.267147521,"v":415943.039502273,"t":1707829200}
+{"o":19648.267147521,"h":19728.2689484397,"l":19153.0862758271,"c":19253.0741424686,"v":632932.2135064534,"t":1707832800}
+{"o":19253.0741424686,"h":19457.838548159,"l":19114.4259600254,"c":19332.4773457715,"v":330844.3170662347,"t":1707836400}
+{"o":19332.4773457715,"h":19383.5002066541,"l":19000.519592361,"c":19014.2093095293,"v":260327.1640649872,"t":1707840000}
+{"o":19014.2093095293,"h":19333.4592320307,"l":18986.3741072582,"c":19318.8158016292,"v":285765.5923446594,"t":1707843600}
+{"o":19318.8158016292,"h":19627.2145682834,"l":19299.7661760914,"c":19525.8376955899,"v":265741.0558597274,"t":1707847200}
+{"o":19525.8376955899,"h":19688.105747533,"l":19440.798460322,"c":19550.9188414902,"v":339500.7098697991,"t":1707850800}
+{"o":19550.9188414902,"h":19788.1129288119,"l":19544.9374485802,"c":19729.7612683847,"v":252742.9698436889,"t":1707854400}
+{"o":19729.7612683847,"h":19947.7815185812,"l":19677.7505493784,"c":19808.3416734109,"v":279385.1336969837,"t":1707858000}
+{"o":19808.3416734109,"h":19877.8442893909,"l":19615.1515632863,"c":19648.1684051543,"v":214792.3429491601,"t":1707861600}
+{"o":19648.1684051543,"h":19752.1752491069,"l":19567.6372086413,"c":19718.3625532162,"v":178029.2831071266,"t":1707865200}
+{"o":19718.3625532162,"h":19730.2397288908,"l":19408.0607557311,"c":19496.5232995295,"v":203256.7018128961,"t":1707868800}
+{"o":19496.5232995295,"h":19608.642231561,"l":19405.8882984894,"c":19500.1588869307,"v":188450.2608782237,"t":1707872400}
+{"o":19500.1588869307,"h":19558.7258151612,"l":19417.9415789052,"c":19500.1992456689,"v":171650.3104932106,"t":1707876000}
+{"o":19500.1992456689,"h":19673.7602466996,"l":19482.2538450522,"c":19612.5866442327,"v":159981.2201269259,"t":1707879600}
+{"o":19612.5866442327,"h":19656.4794139058,"l":19499.3345791936,"c":19561.7695913939,"v":183594.8240048591,"t":1707883200}
+{"o":19561.7695913939,"h":19849.1184665795,"l":19553.7172438358,"c":19794.1400313494,"v":201829.7521078002,"t":1707886800}
+{"o":19794.1400313494,"h":19801.4330437013,"l":19698.045734584,"c":19724.2453070813,"v":145143.9541383839,"t":1707890400}
+{"o":19724.2453070813,"h":19862.7802395687,"l":19719.7814360814,"c":19819.1859253608,"v":128808.0972111997,"t":1707894000}
+{"o":19819.1859253608,"h":20111.5508693394,"l":19750.1852663746,"c":20106.2894747342,"v":181692.4431003505,"t":1707897600}
+{"o":20106.2894747342,"h":20390.9691446156,"l":20062.0314132233,"c":20340.907913376,"v":407613.3921653259,"t":1707901200}
+{"o":20340.907913376,"h":20364.2160261665,"l":20152.9516585294,"c":20224.2693362512,"v":233480.792845447,"t":1707904800}
+{"o":20224.2693362512,"h":20319.4000039925,"l":20056.6761696453,"c":20271.1084725615,"v":212982.4019990373,"t":1707908400}
+{"o":20271.1084725615,"h":20349.9264583732,"l":20167.697547248,"c":20229.8724951489,"v":231781.2588333989,"t":1707912000}
+{"o":20229.8724951489,"h":20690.6592546495,"l":20222.2405233013,"c":20678.9627123962,"v":363724.806592491,"t":1707915600}
+{"o":20678.9627123962,"h":20788.7001900083,"l":20556.4792286397,"c":20669.137875171,"v":369612.3228563353,"t":1707919200}
+{"o":20669.137875171,"h":20691.7191941907,"l":20333.9319102927,"c":20495.2602992837,"v":371737.0131925981,"t":1707922800}
+{"o":20495.2602992837,"h":20510.9043730458,"l":20282.0064893654,"c":20368.2595628701,"v":299815.4826851818,"t":1707926400}
+{"o":20368.2595628701,"h":20458.1998329715,"l":20242.3583768696,"c":20306.3363720252,"v":250981.5690665787,"t":1707930000}
+{"o":20306.3363720252,"h":20332.13366696,"l":20168.2018534593,"c":20270.5347591508,"v":229017.9865934095,"t":1707933600}
+{"o":20270.5347591508,"h":20427.2283574183,"l":20202.3494141227,"c":20357.1849929983,"v":252928.5154282481,"t":1707937200}
+{"o":20357.1849929983,"h":20470.1884197397,"l":20329.6582336975,"c":20394.285872227,"v":234621.0546714463,"t":1707940800}
+{"o":20394.285872227,"h":20530.4358230924,"l":20249.7818291991,"c":20504.7384608287,"v":255569.9189577014,"t":1707944400}
+{"o":20504.7384608287,"h":20561.0291201541,"l":20425.7838573311,"c":20544.5165694188,"v":234385.9242137929,"t":1707948000}
+{"o":20544.5165694188,"h":20575.3413593128,"l":20465.5648494728,"c":20506.0003239214,"v":229885.9067393694,"t":1707951600}
+{"o":20506.0003239214,"h":20750.237849744,"l":20293.5136176772,"c":20683.716679946,"v":355043.8621262769,"t":1707955200}
+{"o":20683.716679946,"h":20695.2715342477,"l":20332.2669191792,"c":20432.6347061239,"v":308950.2142937471,"t":1707958800}
+{"o":20432.6347061239,"h":20562.2630759052,"l":20403.8632782284,"c":20460.6214124208,"v":222814.6198888593,"t":1707962400}
+{"o":20460.6214124208,"h":20627.9911886054,"l":20455.3063341515,"c":20564.1076605616,"v":215073.9458574557,"t":1707966000}
+{"o":20564.1076605616,"h":20564.1076605616,"l":20355.0413676373,"c":20393.304353368,"v":198384.2645697694,"t":1707969600}
+{"o":20393.304353368,"h":20428.0106305036,"l":20180.1639209439,"c":20236.4576888777,"v":211692.8141712567,"t":1707973200}
+{"o":20236.4576888777,"h":20289.1888033053,"l":20123.1413438332,"c":20174.2033242571,"v":185926.7187121476,"t":1707976800}
+{"o":20174.2033242571,"h":20303.5785679663,"l":20139.9299630497,"c":20171.9017636074,"v":184976.4286657579,"t":1707980400}
+{"o":20171.9017636074,"h":20278.1612295583,"l":20119.9833085827,"c":20263.395835948,"v":201741.1733336744,"t":1707984000}
+{"o":20263.395835948,"h":20405.5885534387,"l":20230.8026430448,"c":20397.2394869134,"v":182272.754081583,"t":1707987600}
+{"o":20397.2394869134,"h":20534.132278855,"l":20375.6443733604,"c":20462.9327658967,"v":196855.1195256496,"t":1707991200}
+{"o":20462.9327658967,"h":20492.3855594681,"l":20280.0817947479,"c":20348.5474115191,"v":209392.4151518751,"t":1707994800}
+{"o":20348.5474115191,"h":20456.9160804952,"l":20191.7711511846,"c":20338.2710062625,"v":255186.9974055581,"t":1707998400}
+{"o":20338.2710062625,"h":20396.7793546759,"l":20211.5101069841,"c":20345.881107585,"v":227396.1955698806,"t":1708002000}
+{"o":20345.881107585,"h":20552.6289495161,"l":20258.879788399,"c":20482.8760887721,"v":302676.2532441386,"t":1708005600}
+{"o":20482.8760887721,"h":20529.4054039847,"l":19830.1928883079,"c":19986.7708149448,"v":598986.4644903581,"t":1708009200}
+{"o":19986.7708149448,"h":20163.205865101,"l":19793.1559353556,"c":20012.5227583051,"v":447127.5751151008,"t":1708012800}
+{"o":20012.5227583051,"h":20059.8501194718,"l":19855.0862146787,"c":19867.0449867013,"v":862811.2966784284,"t":1708016400}
+{"o":19867.0449867013,"h":19993.066559594,"l":19828.9984469948,"c":19913.5625662456,"v":285601.2578031134,"t":1708020000}
+{"o":19913.5625662456,"h":20055.3250765444,"l":19842.1667865054,"c":19997.7483993899,"v":294026.2312234592,"t":1708023600}
+{"o":19997.7483993899,"h":20057.5827019345,"l":19822.3429042539,"c":19837.1400774428,"v":265726.2965383358,"t":1708027200}
+{"o":19837.1400774428,"h":19944.5752673456,"l":19608.2937538383,"c":19641.9842874887,"v":332701.5345909963,"t":1708030800}
+{"o":19641.9842874887,"h":19823.7572614001,"l":19560.3041802909,"c":19642.3560381118,"v":340085.3072014087,"t":1708034400}
+{"o":19642.3560381118,"h":19938.7744449002,"l":19612.2916284126,"c":19908.609919331,"v":216951.4305484102,"t":1708038000}
+{"o":19908.609919331,"h":19940.7027670776,"l":19685.9967729487,"c":19867.42247836,"v":251066.1509493861,"t":1708041600}
+{"o":19867.42247836,"h":19911.7802863169,"l":19727.3807003191,"c":19893.9701090253,"v":226426.5366587288,"t":1708045200}
+{"o":19893.9701090253,"h":20013.1611597432,"l":19815.6030699062,"c":19996.2199162227,"v":196570.3252256716,"t":1708048800}
+{"o":19996.2199162227,"h":20035.4223738786,"l":19893.9438879265,"c":19967.0873170177,"v":167565.753201657,"t":1708052400}
+{"o":19967.0873170177,"h":19986.361943938,"l":19836.8429511795,"c":19862.7806230908,"v":160103.8068747465,"t":1708056000}
+{"o":19862.7806230908,"h":19876.0165308447,"l":19792.2875416639,"c":19826.4036007434,"v":150720.5099680359,"t":1708059600}
+{"o":19826.4036007434,"h":19873.8857500552,"l":19704.2638553924,"c":19730.5893474617,"v":169580.7762955524,"t":1708063200}
+{"o":19730.5893474617,"h":19764.7405320493,"l":19527.8696831239,"c":19539.6412139172,"v":381416.082544613,"t":1708066800}
+{"o":19539.6412139172,"h":19652.5036515672,"l":19437.7851260534,"c":19477.9376582838,"v":276403.74411436,"t":1708070400}
+{"o":19477.9376582838,"h":19544.8481609761,"l":19301.3814886233,"c":19498.9087967425,"v":254131.3224905118,"t":1708074000}
+{"o":19498.9087967425,"h":19711.4861590142,"l":19429.2870701845,"c":19696.6718622293,"v":191763.8762497411,"t":1708077600}
+{"o":19696.6718622293,"h":19745.2335895817,"l":19610.4969414648,"c":19651.3492412732,"v":143955.1326448648,"t":1708081200}
+{"o":19651.3492412732,"h":19836.5758878494,"l":19580.8764563582,"c":19813.5252481338,"v":170830.9101970075,"t":1708084800}
+{"o":19813.5252481338,"h":19825.636548261,"l":19584.7358739477,"c":19684.2825839573,"v":258668.7498670271,"t":1708088400}
+{"o":19684.2825839573,"h":19718.8666444907,"l":19136.827522485,"c":19237.1384331822,"v":446511.4900138643,"t":1708092000}
+{"o":19237.1384331822,"h":19238.7796368955,"l":18933.7878820876,"c":19221.9296692631,"v":461656.2953059889,"t":1708095600}
+{"o":19221.9296692631,"h":19348.8401602422,"l":19082.2990440873,"c":19157.3760442108,"v":308427.527545493,"t":1708099200}
+{"o":19157.3760442108,"h":19182.6929630856,"l":19056.7729321238,"c":19091.4874546119,"v":284730.7190338145,"t":1708102800}
+{"o":19091.4874546119,"h":19174.7123550969,"l":18953.6967285864,"c":19145.3556864902,"v":320780.9864307086,"t":1708106400}
+{"o":19145.3556864902,"h":19228.3381951625,"l":18994.2696496682,"c":19050.4817254387,"v":228970.777492157,"t":1708110000}
+{"o":19050.4817254387,"h":19190.0805844238,"l":19000.4215588179,"c":19190.004374791,"v":223001.1841443331,"t":1708113600}
+{"o":19190.004374791,"h":19248.7039420167,"l":19088.9725675237,"c":19201.4580881049,"v":210471.7642959941,"t":1708117200}
+{"o":19201.4580881049,"h":19248.0755043415,"l":19127.011176061,"c":19235.3263298179,"v":164986.6715009354,"t":1708120800}
+{"o":19235.3263298179,"h":19408.958006152,"l":19215.5718894463,"c":19346.5229609135,"v":250163.7250313257,"t":1708124400}
+{"o":19346.5229609135,"h":19471.669638191,"l":19305.351825376,"c":19381.3721008341,"v":170000.732381908,"t":1708128000}
+{"o":19381.3721008341,"h":19425.6193128394,"l":19152.1769470466,"c":19241.5225478219,"v":171597.5676386596,"t":1708131600}
+{"o":19241.5225478219,"h":19276.8900414069,"l":19151.2855026407,"c":19234.4939661073,"v":196144.0561264298,"t":1708135200}
+{"o":19234.4939661073,"h":19302.0607598279,"l":19131.4154705804,"c":19258.4980588654,"v":135244.3242356524,"t":1708138800}
+{"o":19258.4980588654,"h":19273.2579112524,"l":19156.3055043049,"c":19167.4199802426,"v":136440.8429022341,"t":1708142400}
+{"o":19167.4199802426,"h":19188.3185307229,"l":19044.2963131932,"c":19186.1393562847,"v":175147.8617186646,"t":1708146000}
+{"o":19186.1393562847,"h":19246.5082742144,"l":19162.6733298089,"c":19208.2858747508,"v":137164.7475535009,"t":1708149600}
+{"o":19208.2858747508,"h":19350.4932528389,"l":19194.2536442691,"c":19332.6305944973,"v":126329.5395213119,"t":1708153200}
+{"o":19332.6305944973,"h":19417.6853579135,"l":19125.3745335503,"c":19163.9546302111,"v":185190.6032069376,"t":1708156800}
+{"o":19163.9546302111,"h":19196.7925539117,"l":19024.725752545,"c":19055.386430253,"v":157115.6090817016,"t":1708160400}
+{"o":19055.386430253,"h":19152.088293867,"l":18998.5648194026,"c":19146.7197276237,"v":171240.5319594568,"t":1708164000}
+{"o":19146.7197276237,"h":19231.1546463216,"l":19128.7130552834,"c":19172.661572675,"v":133149.5327928575,"t":1708167600}
+{"o":19172.661572675,"h":19197.9481164189,"l":19100.2895779693,"c":19105.1021189562,"v":133927.0736131129,"t":1708171200}
+{"o":19105.1021189562,"h":19105.2188033413,"l":18710.8324799978,"c":18740.8743141132,"v":367035.608479324,"t":1708174800}
+{"o":18740.8743141132,"h":18796.8826545958,"l":18524.9460953585,"c":18747.0674372287,"v":415677.4881087266,"t":1708178400}
+{"o":18747.0674372287,"h":18855.6861068952,"l":18643.4765923315,"c":18793.7173660287,"v":240417.6995176751,"t":1708182000}
+{"o":18793.7173660287,"h":18817.3346796013,"l":18663.1558160082,"c":18751.7130106318,"v":176627.2656305812,"t":1708185600}
+{"o":18751.7130106318,"h":18899.3955390252,"l":18743.9792324254,"c":18873.54427715,"v":243692.6552297321,"t":1708189200}
+{"o":18873.54427715,"h":18880.5614298621,"l":18799.624119462,"c":18838.0652815481,"v":151537.4403072387,"t":1708192800}
+{"o":18838.0652815481,"h":18936.4389326038,"l":18804.9206554723,"c":18927.7670040042,"v":158696.6896180239,"t":1708196400}
+{"o":18927.7670040042,"h":19013.8858431035,"l":18887.3766591165,"c":18995.1307603053,"v":161629.6163824727,"t":1708200000}
+{"o":18995.1307603053,"h":19214.6613713508,"l":18932.1264791521,"c":19151.1685132893,"v":201429.9604937776,"t":1708203600}
+{"o":19151.1685132893,"h":19211.1148288101,"l":19116.1268920389,"c":19146.3209171856,"v":164081.6797637751,"t":1708207200}
+{"o":19146.3209171856,"h":19154.9102051787,"l":19071.8737332854,"c":19087.3631915541,"v":123503.2750198547,"t":1708210800}
+{"o":19087.3631915541,"h":19228.8111016337,"l":19046.4012383978,"c":19131.9300599043,"v":293320.0886355736,"t":1708214400}
+{"o":19131.9300599043,"h":19213.518593859,"l":18941.0790813364,"c":18979.5418448275,"v":161382.287654429,"t":1708218000}
+{"o":18979.5418448275,"h":19025.8872952437,"l":18843.760537315,"c":18877.7153623173,"v":194477.3044700121,"t":1708221600}
+{"o":18877.7153623173,"h":19009.5021051394,"l":18862.2310748254,"c":18996.6106882976,"v":151267.5434976493,"t":1708225200}
+{"o":18996.6106882976,"h":19130.0077290306,"l":18992.2028384009,"c":19100.1051962085,"v":165183.7765407788,"t":1708228800}
+{"o":19100.1051962085,"h":19218.1062867558,"l":19089.0773351044,"c":19189.1033074009,"v":147827.3825671864,"t":1708232400}
+{"o":19189.1033074009,"h":19204.5693967953,"l":18947.4757533277,"c":19027.9991369973,"v":150543.5227081439,"t":1708236000}
+{"o":19027.9991369973,"h":19208.8541437878,"l":18984.4922433141,"c":19141.6468058819,"v":153689.8421622009,"t":1708239600}
+{"o":19141.6468058819,"h":19174.3730035446,"l":19076.3402257983,"c":19157.3195100329,"v":117049.0765955838,"t":1708243200}
+{"o":19157.3195100329,"h":19442.5886998414,"l":19151.582844699,"c":19430.8384948225,"v":194197.6329224814,"t":1708246800}
+{"o":19430.8384948225,"h":19816.4799994676,"l":19423.2121029851,"c":19532.3531658832,"v":331539.6513790801,"t":1708250400}
+{"o":19532.3531658832,"h":19660.1016289408,"l":19464.4376942054,"c":19595.0516615936,"v":147969.2385363639,"t":1708254000}
+{"o":19595.0516615936,"h":19642.1786185528,"l":19398.7778994222,"c":19418.5522738481,"v":168307.6986711358,"t":1708257600}
+{"o":19418.5522738481,"h":19522.6223821452,"l":19413.9899174756,"c":19492.5443973283,"v":168380.3621890369,"t":1708261200}
+{"o":19492.5443973283,"h":19710.0109516748,"l":19492.2080434896,"c":19648.7363798479,"v":210257.9258673961,"t":1708264800}
+{"o":19648.7363798479,"h":19696.5309237669,"l":19593.0661687611,"c":19681.7217738793,"v":216325.0010709511,"t":1708268400}
+{"o":19681.7217738793,"h":19834.5531296302,"l":19576.861548929,"c":19740.7359267429,"v":288967.9157858267,"t":1708272000}
+{"o":19740.7359267429,"h":19990.1432744371,"l":19737.9991210143,"c":19851.4147694944,"v":320187.9865119433,"t":1708275600}
+{"o":19851.4147694944,"h":19910.1573692998,"l":19740.6352245094,"c":19883.6199969191,"v":213393.3383472781,"t":1708279200}
+{"o":19883.6199969191,"h":19905.7647628938,"l":19718.1963277063,"c":19761.0568104343,"v":209193.8394885375,"t":1708282800}
+{"o":19761.0568104343,"h":19834.1332715684,"l":19609.8595069434,"c":19704.8039364827,"v":205060.9574170759,"t":1708286400}
+{"o":19704.8039364827,"h":19870.4569487311,"l":19700.1747156935,"c":19805.4740577936,"v":186563.8035661403,"t":1708290000}
+{"o":19805.4740577936,"h":19908.330922155,"l":19688.008219632,"c":19764.4709975515,"v":248196.2607729377,"t":1708293600}
+{"o":19764.4709975515,"h":19831.565616942,"l":19629.0590119168,"c":19668.8625750479,"v":201931.7198449668,"t":1708297200}
+{"o":19668.8625750479,"h":19781.3606335831,"l":19634.9779930973,"c":19687.4630691506,"v":223960.7980698711,"t":1708300800}
+{"o":19687.4630691506,"h":19691.3547921362,"l":19574.7036160911,"c":19663.3181078275,"v":242280.7002390974,"t":1708304400}
+{"o":19663.3181078275,"h":19701.2998000466,"l":19549.1054947593,"c":19641.418962849,"v":215877.5034252408,"t":1708308000}
+{"o":19641.418962849,"h":19662.1158069013,"l":19490.8366378204,"c":19569.0423609566,"v":194978.1766094565,"t":1708311600}
+{"o":19569.0423609566,"h":19663.0415083862,"l":19517.5667878814,"c":19621.0583707689,"v":178190.2472534077,"t":1708315200}
+{"o":19621.0583707689,"h":19628.3441545932,"l":19479.8347403705,"c":19590.0699918463,"v":176258.0898237225,"t":1708318800}
+{"o":19590.0699918463,"h":19808.0875186767,"l":19578.8293574373,"c":19702.0023478671,"v":249521.2755886441,"t":1708322400}
+{"o":19702.0023478671,"h":19910.2504589127,"l":19666.9937864053,"c":19845.8900812903,"v":170674.8955464405,"t":1708326000}
+{"o":19845.8900812903,"h":19863.7330967748,"l":19558.1041743333,"c":19574.9115984922,"v":220655.1736421426,"t":1708329600}
+{"o":19574.9115984922,"h":19707.2071493961,"l":19572.9866895084,"c":19599.4039306014,"v":165954.6499409663,"t":1708333200}
+{"o":19599.4039306014,"h":19661.8229741428,"l":19434.2684639057,"c":19615.2106100295,"v":204789.0967743145,"t":1708336800}
+{"o":19615.2106100295,"h":19789.1034031684,"l":19603.6888171673,"c":19749.2214912352,"v":164244.5316866687,"t":1708340400}
+{"o":19749.2214912352,"h":19759.7491980903,"l":19605.6326168212,"c":19608.5429136264,"v":181564.5542062366,"t":1708344000}
+{"o":19608.5429136264,"h":20099.6826791066,"l":19583.8953233653,"c":19801.5474807796,"v":458373.2464516456,"t":1708347600}
+{"o":19801.5474807796,"h":19856.6202932255,"l":19669.0538576935,"c":19834.8217679638,"v":291691.3765924367,"t":1708351200}
+{"o":19834.8217679638,"h":20128.6807608992,"l":19813.6404364131,"c":19922.1641443603,"v":346897.9011129418,"t":1708354800}
+{"o":19922.1641443603,"h":20000.6390376261,"l":19689.042905279,"c":19740.4462894687,"v":293314.9629987158,"t":1708358400}
+{"o":19740.4462894687,"h":19911.4453043665,"l":19687.7191717833,"c":19713.4813594004,"v":287529.2026484085,"t":1708362000}
+{"o":19713.4813594004,"h":19755.5075336173,"l":19604.4091401244,"c":19620.8742752007,"v":193671.3938799533,"t":1708365600}
+{"o":19620.8742752007,"h":19673.8703805038,"l":19537.0529665105,"c":19615.2477654851,"v":170331.8872321271,"t":1708369200}
+{"o":19615.2477654851,"h":19705.6328149626,"l":19552.5737617771,"c":19642.5375592276,"v":181240.7760976932,"t":1708372800}
+{"o":19642.5375592276,"h":19776.3999482482,"l":19627.8231939744,"c":19761.6631123991,"v":177674.4748602793,"t":1708376400}
+{"o":19761.6631123991,"h":19804.9977026004,"l":19605.0816877115,"c":19641.3924495625,"v":210624.304938192,"t":1708380000}
+{"o":19641.3924495625,"h":19676.1621043588,"l":19471.4618041682,"c":19546.0800609426,"v":167795.877742441,"t":1708383600}
+{"o":19546.0800609426,"h":19647.056708048,"l":19392.3964549732,"c":19403.2002298863,"v":250920.6020717403,"t":1708387200}
+{"o":19403.2002298863,"h":19463.8861243791,"l":19128.7745212382,"c":19231.6825154336,"v":319804.69927128,"t":1708390800}
+{"o":19231.6825154336,"h":19339.7571023992,"l":19205.7073050526,"c":19314.1295981112,"v":179820.5531462808,"t":1708394400}
+{"o":19314.1295981112,"h":19341.7069538811,"l":19177.7459792832,"c":19187.1678495583,"v":254611.5079290002,"t":1708398000}
+{"o":19187.1678495583,"h":19344.3212140913,"l":19109.3866996302,"c":19340.7796006641,"v":170821.7942681311,"t":1708401600}
+{"o":19340.7796006641,"h":19420.3008767095,"l":19321.7835068077,"c":19407.2143550313,"v":146538.9874992307,"t":1708405200}
+{"o":19407.2143550313,"h":19454.4335133956,"l":19358.5260924849,"c":19410.5820845129,"v":159428.7856782772,"t":1708408800}
+{"o":19410.5820845129,"h":19418.8620179468,"l":19135.6912378194,"c":19169.5182339283,"v":192451.0543695457,"t":1708412400}
+{"o":19169.5182339283,"h":19195.3424313236,"l":18825.6492530218,"c":19146.2918800688,"v":192131.6705741267,"t":1708416000}
+{"o":19146.2918800688,"h":19179.2575707002,"l":18918.9523414995,"c":19099.5185652569,"v":216401.9566658125,"t":1708419600}
+{"o":19099.5185652569,"h":19282.4601670975,"l":19078.3457743735,"c":19273.2911064643,"v":159664.0744007459,"t":1708423200}
+{"o":19273.2911064643,"h":19407.8674861851,"l":19215.666180563,"c":19341.8475844187,"v":175634.7989293399,"t":1708426800}
+{"o":19341.8475844187,"h":19397.5143424952,"l":19116.2431066158,"c":19120.7030472445,"v":193650.1977959603,"t":1708430400}
+{"o":19120.7030472445,"h":19399.2316840414,"l":19075.1500241943,"c":19379.2093330528,"v":302425.7868095743,"t":1708434000}
+{"o":19379.2093330528,"h":19392.7215670577,"l":18641.9692137772,"c":18879.4723132338,"v":642691.935273968,"t":1708437600}
+{"o":18879.4723132338,"h":18897.0770064853,"l":18332.7515731614,"c":18671.9968197632,"v":668910.1595912236,"t":1708441200}
+{"o":18671.9968197632,"h":18852.7940555254,"l":18523.7056618419,"c":18569.3251231351,"v":375363.2193373805,"t":1708444800}
+{"o":18569.3251231351,"h":18616.6067976872,"l":18370.7221131896,"c":18480.6076571271,"v":379440.4581225974,"t":1708448400}
+{"o":18480.6076571271,"h":18688.185735016,"l":18427.4013632715,"c":18614.8493898635,"v":237991.5655697228,"t":1708452000}
+{"o":18614.8493898635,"h":18811.3797900806,"l":18553.238018802,"c":18804.9484125032,"v":256192.8427332013,"t":1708455600}
+{"o":18804.9484125032,"h":18851.0537403353,"l":18699.866248858,"c":18846.619242086,"v":230701.4642415063,"t":1708459200}
+{"o":18846.619242086,"h":18898.2394915221,"l":18781.0748662657,"c":18830.2604703007,"v":180138.4187370546,"t":1708462800}
+{"o":18830.2604703007,"h":19109.3437518463,"l":18826.4531365497,"c":19076.5105280857,"v":228197.2395782611,"t":1708466400}
+{"o":19076.5105280857,"h":19221.4996081916,"l":18976.0431390772,"c":18981.7520106074,"v":195930.2986183431,"t":1708470000}
+{"o":18981.7520106074,"h":18995.8608788961,"l":18788.5517121684,"c":18826.3629328021,"v":168491.0704675903,"t":1708473600}
+{"o":18826.3629328021,"h":18968.4660503656,"l":18747.6912176773,"c":18770.1678013553,"v":235324.4672670471,"t":1708477200}
+{"o":18770.1678013553,"h":18805.798423159,"l":18648.8261885521,"c":18705.4278152609,"v":217554.309591673,"t":1708480800}
+{"o":18705.4278152609,"h":18783.8392399626,"l":18661.0657251649,"c":18681.4902077612,"v":171445.9760253383,"t":1708484400}
+{"o":18681.4902077612,"h":18752.6895396446,"l":18593.4527108266,"c":18639.4726339926,"v":145118.9399135033,"t":1708488000}
+{"o":18639.4726339926,"h":18739.4380030696,"l":18595.9426532475,"c":18642.4303488549,"v":131375.5215944763,"t":1708491600}
+{"o":18642.4303488549,"h":18725.7293222955,"l":18454.2309724762,"c":18527.5931431185,"v":203750.5748010629,"t":1708495200}
+{"o":18527.5931431185,"h":18529.8709757703,"l":18305.3442634591,"c":18371.6430177904,"v":227287.8638199923,"t":1708498800}
+{"o":18371.6430177904,"h":18501.0172930352,"l":18342.9296214374,"c":18422.1844128052,"v":212539.7538874119,"t":1708502400}
+{"o":18422.1844128052,"h":18440.1371349301,"l":18016.318607225,"c":18064.6930821746,"v":317657.1353462069,"t":1708506000}
+{"o":18064.6930821746,"h":18192.8301419882,"l":17935.3726511702,"c":18135.2698011323,"v":292266.4298395853,"t":1708509600}
+{"o":18135.2698011323,"h":18202.1974377088,"l":17928.3129133293,"c":18001.7886393947,"v":199855.6467068885,"t":1708513200}
+{"o":18001.7886393947,"h":18217.2613285319,"l":17845.1518109022,"c":18171.8495794844,"v":340504.7660286364,"t":1708516800}
+{"o":18171.8495794844,"h":18281.9530888986,"l":17989.7090551234,"c":18078.7676645268,"v":249735.2208644535,"t":1708520400}
+{"o":18078.7676645268,"h":18088.386024038,"l":17704.5209208764,"c":17840.3511139516,"v":397675.7447628126,"t":1708524000}
+{"o":17840.3511139516,"h":18220.541576721,"l":17777.309977455,"c":18193.4344378474,"v":325673.0159343675,"t":1708527600}
+{"o":18193.4344378474,"h":18309.942102903,"l":18039.0848717032,"c":18218.0067491769,"v":292988.4867585582,"t":1708531200}
+{"o":18218.0067491769,"h":18260.0688850001,"l":17870.473003241,"c":17883.8790161718,"v":302394.6521143846,"t":1708534800}
+{"o":17883.8790161718,"h":17896.1031126421,"l":17514.1098969054,"c":17719.5472911995,"v":394202.6055655577,"t":1708538400}
+{"o":17719.5472911995,"h":17891.0295466723,"l":17648.8695682343,"c":17875.8093005752,"v":237264.3700265645,"t":1708542000}
+{"o":17875.8093005752,"h":17903.8769415981,"l":17768.1571446482,"c":17804.6705758233,"v":183676.1981451185,"t":1708545600}
+{"o":17804.6705758233,"h":18338.7059243667,"l":17776.364549466,"c":18332.6373069025,"v":390502.4118727301,"t":1708549200}
+{"o":18332.6373069025,"h":18443.3934660301,"l":18238.1608038998,"c":18326.5805426364,"v":314710.2873918093,"t":1708552800}
+{"o":18326.5805426364,"h":18522.0646541683,"l":18269.923010483,"c":18412.239113522,"v":268641.612739049,"t":1708556400}
+{"o":18412.239113522,"h":18413.5902001563,"l":18174.666563413,"c":18187.6278327191,"v":232562.0438786077,"t":1708560000}
+{"o":18187.6278327191,"h":18243.8878919187,"l":17884.5115358189,"c":17912.3012385057,"v":220995.9621307349,"t":1708563600}
+{"o":17912.3012385057,"h":18093.3055210468,"l":17886.2718409284,"c":18011.2589876467,"v":226800.9357276424,"t":1708567200}
+{"o":18011.2589876467,"h":18198.2249801138,"l":17965.1933310018,"c":18144.4794682799,"v":199393.8087479315,"t":1708570800}
+{"o":18144.4794682799,"h":18222.2806387211,"l":18085.4402835289,"c":18108.1906103145,"v":174316.3170985498,"t":1708574400}
+{"o":18108.1906103145,"h":18247.225787849,"l":18087.9039847277,"c":18181.5679801955,"v":169433.0716046982,"t":1708578000}
+{"o":18181.5679801955,"h":18464.1965430197,"l":18167.7021532596,"c":18363.9636829204,"v":188381.9879959364,"t":1708581600}
+{"o":18363.9636829204,"h":18420.5124644343,"l":18191.6542850592,"c":18404.7153943266,"v":252635.2824481511,"t":1708585200}
+{"o":18404.7153943266,"h":18578.7964018224,"l":18365.0483632892,"c":18521.2906537549,"v":227881.6985656189,"t":1708588800}
+{"o":18521.2906537549,"h":18736.6417843979,"l":18480.2069460063,"c":18690.9756845443,"v":229423.790412674,"t":1708592400}
+{"o":18690.9756845443,"h":18757.9058881348,"l":18498.982448902,"c":18615.1859856751,"v":217345.2919398454,"t":1708596000}
+{"o":18615.1859856751,"h":18630.8098894335,"l":18456.8346670239,"c":18539.4902206754,"v":189025.5237680524,"t":1708599600}
+{"o":18539.4902206754,"h":18595.2844595001,"l":18348.6140501413,"c":18410.9307436454,"v":186344.6397995031,"t":1708603200}
+{"o":18410.9307436454,"h":18427.0222231775,"l":18069.3209022094,"c":18194.2216492969,"v":272976.6689789442,"t":1708606800}
+{"o":18194.2216492969,"h":18350.6984358252,"l":18152.5698298392,"c":18329.4584165988,"v":241251.2576404808,"t":1708610400}
+{"o":18329.4584165988,"h":18548.5711936996,"l":18279.5223944863,"c":18458.7405535408,"v":256656.6997916426,"t":1708614000}
+{"o":18458.7405535408,"h":18469.4135431501,"l":18159.6584131411,"c":18221.1481348367,"v":243815.6967719893,"t":1708617600}
+{"o":18221.1481348367,"h":18324.3260128685,"l":18208.9292753447,"c":18252.0218052146,"v":217330.779742241,"t":1708621200}
+{"o":18252.0218052146,"h":18382.7474301906,"l":18153.4233584793,"c":18340.6997134993,"v":204179.0067484131,"t":1708624800}
+{"o":18340.6997134993,"h":18344.5066775269,"l":18099.6855742242,"c":18137.7235345621,"v":203644.7887044636,"t":1708628400}
+{"o":18137.7235345621,"h":18439.2791171853,"l":18115.0806379713,"c":18426.1415418378,"v":331687.940925605,"t":1708632000}
+{"o":18426.1415418378,"h":18430.0412866666,"l":18086.6693826602,"c":18147.0714154964,"v":219765.0169952878,"t":1708635600}
+{"o":18147.0714154964,"h":18222.6904576702,"l":17925.191810756,"c":18038.8617951393,"v":224027.2422018646,"t":1708639200}
+{"o":18038.8617951393,"h":18062.2267437969,"l":17782.0639429882,"c":17813.6057454723,"v":203855.9287801867,"t":1708642800}
+{"o":17813.6057454723,"h":17962.8349673859,"l":17798.2297532891,"c":17958.7708097335,"v":202825.2877872706,"t":1708646400}
+{"o":17958.7708097335,"h":18008.2524584746,"l":17859.9760388533,"c":17869.6329122911,"v":198759.6832459314,"t":1708650000}
+{"o":17869.6329122911,"h":17990.0828544596,"l":17723.9529804205,"c":17766.7110612388,"v":238846.5454968448,"t":1708653600}
+{"o":17766.7110612388,"h":17834.0169128235,"l":17688.9922204071,"c":17830.6631556063,"v":250088.9486259188,"t":1708657200}
+{"o":17830.6631556063,"h":17939.311167419,"l":17757.4998557906,"c":17930.4299361956,"v":191268.6790447475,"t":1708660800}
+{"o":17930.4299361956,"h":17981.9991377656,"l":17871.3664820168,"c":17957.1904611554,"v":144951.2095638016,"t":1708664400}
+{"o":17957.1904611554,"h":18063.577028814,"l":17943.9890830415,"c":18028.2952117922,"v":139968.377676365,"t":1708668000}
+{"o":18028.2952117922,"h":18050.1148668783,"l":17801.2337844528,"c":17861.4869291963,"v":161024.3879580312,"t":1708671600}
+{"o":17861.4869291963,"h":18002.7605868956,"l":17736.3824083289,"c":17824.3595513082,"v":218190.6648335176,"t":1708675200}
+{"o":17824.3595513082,"h":17935.6575626511,"l":17764.7961670795,"c":17930.0455213874,"v":210730.5932349964,"t":1708678800}
+{"o":17930.0455213874,"h":17985.4480669202,"l":17863.43599042,"c":17973.3016532591,"v":153871.9923522074,"t":1708682400}
+{"o":17973.3016532591,"h":18046.5711945791,"l":17937.9012399611,"c":17984.7257007535,"v":142783.243704633,"t":1708686000}
+{"o":17984.7257007535,"h":17993.0958365559,"l":17716.1860316882,"c":17730.0127301322,"v":199449.3386663441,"t":1708689600}
+{"o":17730.0127301322,"h":17909.1277357531,"l":17701.2174271037,"c":17896.1367879589,"v":256748.1957107527,"t":1708693200}
+{"o":17896.1367879589,"h":18024.1755942672,"l":17734.1161823289,"c":17918.094071855,"v":407192.834728901,"t":1708696800}
+{"o":17918.094071855,"h":17918.8475625559,"l":17545.0024447159,"c":17580.3083559774,"v":528281.3461818647,"t":1708700400}
+{"o":17580.3083559774,"h":17644.1018207702,"l":17300.4104163845,"c":17593.7164842167,"v":539884.4124676911,"t":1708704000}
+{"o":17593.7164842167,"h":17797.3341710668,"l":17572.88934237,"c":17793.479880971,"v":230006.6536637312,"t":1708707600}
+{"o":17793.479880971,"h":17796.4440597207,"l":17657.304470772,"c":17764.2021812444,"v":189983.4451809138,"t":1708711200}
+{"o":17764.2021812444,"h":17813.1196745714,"l":17690.5924643013,"c":17761.9494984988,"v":190218.9414520643,"t":1708714800}
+{"o":17761.9494984988,"h":17822.1358691697,"l":17683.6246986789,"c":17785.3850008771,"v":182175.0682738464,"t":1708718400}
+{"o":17785.3850008771,"h":17816.0478299729,"l":17678.716774906,"c":17707.1033635917,"v":196088.0403262976,"t":1708722000}
+{"o":17707.1033635917,"h":17752.0771711533,"l":17475.4267275819,"c":17490.5058122521,"v":301423.7754402267,"t":1708725600}
+{"o":17490.5058122521,"h":17564.0771698588,"l":17318.4150224324,"c":17495.0154701832,"v":293431.9252752727,"t":1708729200}
+{"o":17495.0154701832,"h":17657.9018287362,"l":17415.8181829619,"c":17618.0574264958,"v":272089.9036488202,"t":1708732800}
+{"o":17618.0574264958,"h":17621.5165681014,"l":17255.248894944,"c":17297.0861471641,"v":351472.5390198523,"t":1708736400}
+{"o":17297.0861471641,"h":17496.0549877348,"l":17259.8226898787,"c":17462.8397915204,"v":215272.8151774952,"t":1708740000}
+{"o":17462.8397915204,"h":17595.3208221166,"l":17417.5252106082,"c":17557.4997962268,"v":140750.842913151,"t":1708743600}
+{"o":17557.4997962268,"h":17743.1209033072,"l":17547.958088523,"c":17711.2898639087,"v":149250.1265489711,"t":1708747200}
+{"o":17711.2898639087,"h":17763.9675850339,"l":17630.2160002572,"c":17745.0633253603,"v":142690.1458984731,"t":1708750800}
+{"o":17745.0633253603,"h":17791.4958935643,"l":17693.2802755405,"c":17758.1609902473,"v":182266.7347136299,"t":1708754400}
+{"o":17758.1609902473,"h":17916.4300936945,"l":17719.3840231222,"c":17906.9152800393,"v":172573.6166081406,"t":1708758000}
+{"o":17906.9152800393,"h":17944.7202733562,"l":17791.2883004451,"c":17812.4666209029,"v":157882.0109942938,"t":1708761600}
+{"o":17812.4666209029,"h":17998.8300686148,"l":17789.5757696858,"c":17954.3654139166,"v":175281.0333490815,"t":1708765200}
+{"o":17954.3654139166,"h":18009.0891360319,"l":17886.8086973361,"c":17917.09432598,"v":130260.6377824274,"t":1708768800}
+{"o":17917.09432598,"h":17946.6508495316,"l":17846.7582081951,"c":17894.4458518512,"v":126408.8891989685,"t":1708772400}
+{"o":17894.4458518512,"h":17967.7795591054,"l":17821.5301128632,"c":17917.8280009318,"v":150064.9808681838,"t":1708776000}
+{"o":17917.8280009318,"h":17972.4548310562,"l":17876.8253955815,"c":17922.2694794496,"v":166932.7653812084,"t":1708779600}
+{"o":17922.2694794496,"h":17943.7555142798,"l":17834.2921002412,"c":17899.3373089669,"v":155607.0024364399,"t":1708783200}
+{"o":17899.3373089669,"h":17952.2762401751,"l":17859.6733027669,"c":17864.4690572633,"v":187531.4657228388,"t":1708786800}
+{"o":17864.4690572633,"h":17994.0009253973,"l":17856.9763276104,"c":17964.826107804,"v":179847.4049954723,"t":1708790400}
+{"o":17964.826107804,"h":18194.747578196,"l":17948.0765286575,"c":18128.3802932599,"v":254847.7664798708,"t":1708794000}
+{"o":18128.3802932599,"h":18202.9967011802,"l":18076.7431165449,"c":18109.5796043009,"v":227020.4850085249,"t":1708797600}
+{"o":18109.5796043009,"h":18249.1857471012,"l":18089.5886874246,"c":18234.1991025274,"v":167508.6196572195,"t":1708801200}
+{"o":18234.1991025274,"h":18299.9819425402,"l":18173.8078761901,"c":18234.3857362963,"v":214435.9628527244,"t":1708804800}
+{"o":18234.3857362963,"h":18322.1792791702,"l":18187.0988717794,"c":18303.1782179357,"v":210163.5954870967,"t":1708808400}
+{"o":18303.1782179357,"h":18359.3115572786,"l":18221.6191157946,"c":18245.3814888576,"v":170855.9727602348,"t":1708812000}
+{"o":18245.3814888576,"h":18292.8769561211,"l":18203.6136389612,"c":18229.7779513796,"v":220098.8003921502,"t":1708815600}
+{"o":18229.7779513796,"h":18243.1803767543,"l":18119.8316736385,"c":18174.027423173,"v":157834.7419675255,"t":1708819200}
+{"o":18174.027423173,"h":18222.1788387115,"l":18088.2165807754,"c":18179.62853216,"v":160636.9272320669,"t":1708822800}
+{"o":18179.62853216,"h":18303.9516123953,"l":18061.2970456816,"c":18104.4336873394,"v":220726.0647159237,"t":1708826400}
+{"o":18104.4336873394,"h":18126.3015372629,"l":17910.2228648305,"c":18113.9368151966,"v":174590.1087794315,"t":1708830000}
+{"o":18113.9368151966,"h":18125.3186467444,"l":18013.8490262637,"c":18083.8594245914,"v":155317.8073994479,"t":1708833600}
+{"o":18083.8594245914,"h":18129.6008191808,"l":18006.8892382969,"c":18104.9688973088,"v":112473.9407244328,"t":1708837200}
+{"o":18104.9688973088,"h":18170.9389180504,"l":18048.9619802928,"c":18082.6372892046,"v":139894.4237778158,"t":1708840800}
+{"o":18082.6372892046,"h":18107.4450562501,"l":18001.2516270123,"c":18050.8434797443,"v":132292.6826329316,"t":1708844400}
+{"o":18050.8434797443,"h":18064.8354153666,"l":17942.1714001583,"c":17954.2409831965,"v":157348.2448510217,"t":1708848000}
+{"o":17954.2409831965,"h":17999.6029497512,"l":17907.1345261614,"c":17947.5597026994,"v":116112.9885826925,"t":1708851600}
+{"o":17947.5597026994,"h":17976.3714461802,"l":17883.1895818845,"c":17945.4238999337,"v":112294.4648138743,"t":1708855200}
+{"o":17945.4238999337,"h":18029.9949563738,"l":17907.1394193487,"c":18010.7949032733,"v":116085.2562373642,"t":1708858800}
+{"o":18010.7949032733,"h":18062.6764913835,"l":17920.2882655422,"c":18047.0029542146,"v":147222.8923073631,"t":1708862400}
+{"o":18047.0029542146,"h":18071.1675783182,"l":17954.079012248,"c":17977.7537657242,"v":180397.3979655663,"t":1708866000}
+{"o":17977.7537657242,"h":18148.9356913644,"l":17961.2891328089,"c":18127.7938624024,"v":245786.323914668,"t":1708869600}
+{"o":18127.7938624024,"h":18183.9326203618,"l":17953.9896705687,"c":18009.5168157272,"v":213653.7527303075,"t":1708873200}
+{"o":18009.5168157272,"h":18086.9090545981,"l":17910.4819204148,"c":17988.1183996205,"v":232079.8369701794,"t":1708876800}
+{"o":17988.1183996205,"h":18120.3597688136,"l":17969.6765918216,"c":18111.3118515332,"v":217462.4860677387,"t":1708880400}
+{"o":18111.3118515332,"h":18122.3395577291,"l":18009.2129555062,"c":18071.6362891182,"v":177812.5444711848,"t":1708884000}
+{"o":18071.6362891182,"h":18168.0178067237,"l":18031.8985069294,"c":18113.3611717748,"v":197880.9073888867,"t":1708887600}
+{"o":18113.3611717748,"h":18294.0084884615,"l":18104.4172170074,"c":18156.4866320026,"v":309851.4177801767,"t":1708891200}
+{"o":18156.4866320026,"h":18198.9897878835,"l":18074.5419350374,"c":18125.2238919965,"v":224415.9168117672,"t":1708894800}
+{"o":18125.2238919965,"h":18211.5901528671,"l":18054.9863208927,"c":18138.2796406663,"v":250328.2939221835,"t":1708898400}
+{"o":18138.2796406663,"h":18163.2331648457,"l":18060.7251024275,"c":18129.7458024318,"v":164997.24386685,"t":1708902000}
+{"o":18129.7458024318,"h":18219.5894194711,"l":18067.8932954111,"c":18213.0129380264,"v":209257.2242076798,"t":1708905600}
+{"o":18213.0129380264,"h":18342.9115957057,"l":17988.5188330607,"c":18116.9082721558,"v":265944.1156825843,"t":1708909200}
+{"o":18116.9082721558,"h":18136.9954792609,"l":17967.2866545173,"c":17969.5019725308,"v":189190.510771946,"t":1708912800}
+{"o":17969.5019725308,"h":18129.846380899,"l":17913.7876967148,"c":18125.0100307177,"v":208735.8292654832,"t":1708916400}
+{"o":18125.0100307177,"h":18158.8114905838,"l":18033.822368939,"c":18075.1792942795,"v":185367.8642578195,"t":1708920000}
+{"o":18075.1792942795,"h":18234.4524791977,"l":18054.4607384189,"c":18215.9366263992,"v":186434.5381801813,"t":1708923600}
+{"o":18215.9366263992,"h":18258.3698867462,"l":18173.8844907681,"c":18252.1413763896,"v":167664.9948760219,"t":1708927200}
+{"o":18252.1413763896,"h":18266.0409865062,"l":18074.5109918361,"c":18094.9000102113,"v":172409.8574366354,"t":1708930800}
+{"o":18094.9000102113,"h":18247.2680616714,"l":18077.1623592232,"c":18145.1964624921,"v":178096.2068802742,"t":1708934400}
+{"o":18145.1964624921,"h":18223.2823558897,"l":17753.5363626043,"c":17781.3932921787,"v":368836.1655823427,"t":1708938000}
+{"o":17781.3932921787,"h":17929.219088284,"l":17769.2711860139,"c":17839.856589874,"v":217417.0467984704,"t":1708941600}
+{"o":17839.856589874,"h":17854.0217014394,"l":17628.2097373873,"c":17691.3053256744,"v":263996.2517445374,"t":1708945200}
+{"o":17691.3053256744,"h":17781.510671635,"l":17572.2430570533,"c":17763.5098913853,"v":266606.7399085468,"t":1708948800}
+{"o":17763.5098913853,"h":17894.4719578921,"l":17684.4990914485,"c":17793.4491440275,"v":313531.4465190204,"t":1708952400}
+{"o":17793.4491440275,"h":18148.0456363465,"l":17784.4236954906,"c":18138.5005334449,"v":250096.4706465011,"t":1708956000}
+{"o":18138.5005334449,"h":18404.6311258807,"l":18068.0017448713,"c":18395.412841981,"v":496788.6425370993,"t":1708959600}
+{"o":18395.412841981,"h":18768.4867411596,"l":18324.0021895767,"c":18732.4048399007,"v":508099.5160042478,"t":1708963200}
+{"o":18732.4048399007,"h":19240.1407370888,"l":18718.9389877197,"c":19207.4624130001,"v":479151.0037926284,"t":1708966800}
+{"o":19207.4624130001,"h":19322.1910914399,"l":19065.4049416119,"c":19154.3411590693,"v":522776.2221273804,"t":1708970400}
+{"o":19154.3411590693,"h":19270.5623598285,"l":18996.1463492257,"c":19233.0021837691,"v":440818.2982660409,"t":1708974000}
+{"o":19233.0021837691,"h":19354.8148725215,"l":19036.2182589319,"c":19137.2645358883,"v":429282.1879470152,"t":1708977600}
+{"o":19137.2645358883,"h":19147.5921502534,"l":19006.4225847778,"c":19098.1443731337,"v":271315.7595466936,"t":1708981200}
+{"o":19098.1443731337,"h":19419.509385198,"l":19078.0281274653,"c":19235.3553440671,"v":362157.7340358227,"t":1708984800}
+{"o":19235.3553440671,"h":19324.9838468939,"l":19178.6361132601,"c":19267.897699884,"v":259223.1771760684,"t":1708988400}
+{"o":19267.897699884,"h":19456.6635249877,"l":19138.9004573302,"c":19414.0492759761,"v":355004.7831364438,"t":1708992000}
+{"o":19414.0492759761,"h":19680.6318358678,"l":19379.0737388389,"c":19410.6244691346,"v":520320.330217295,"t":1708995600}
+{"o":19410.6244691346,"h":19616.0829468168,"l":19256.9261744439,"c":19493.7849341586,"v":698839.1945740271,"t":1708999200}
+{"o":19493.7849341586,"h":19657.3924907544,"l":19304.4471634176,"c":19315.4927698923,"v":475921.4181819215,"t":1709002800}
+{"o":19315.4927698923,"h":19383.1737155857,"l":19133.4302056648,"c":19161.1151077226,"v":470229.4805541687,"t":1709006400}
+{"o":19161.1151077226,"h":19348.7060262363,"l":19132.0580260438,"c":19325.1694452471,"v":278098.2722186363,"t":1709010000}
+{"o":19325.1694452471,"h":19527.0064397913,"l":19321.3774877879,"c":19504.2048302478,"v":282652.2430998138,"t":1709013600}
+{"o":19504.2048302478,"h":19533.2348587167,"l":19311.2508713828,"c":19356.9144443911,"v":278526.7805666091,"t":1709017200}
+{"o":19356.9144443911,"h":19587.5266710155,"l":19352.8071285654,"c":19468.7114931679,"v":229837.8705577406,"t":1709020800}
+{"o":19468.7114931679,"h":19571.0566522835,"l":19445.1423039077,"c":19521.1287288716,"v":284207.6678047567,"t":1709024400}
+{"o":19521.1287288716,"h":19651.7808013309,"l":19439.0216273503,"c":19602.6067207861,"v":262506.6417692588,"t":1709028000}
+{"o":19602.6067207861,"h":19618.1119115185,"l":19382.7537130898,"c":19537.2544262799,"v":275118.8852578119,"t":1709031600}
+{"o":19537.2544262799,"h":19596.8040196714,"l":19291.9561700869,"c":19293.0751747125,"v":347404.0628131284,"t":1709035200}
+{"o":19293.0751747125,"h":19382.9547203876,"l":19133.529591685,"c":19333.0314561575,"v":382958.2418454607,"t":1709038800}
+{"o":19333.0314561575,"h":19354.6793653988,"l":19023.751147731,"c":19141.7869677226,"v":418653.4721217006,"t":1709042400}
+{"o":19141.7869677226,"h":19196.980527359,"l":18635.437543229,"c":18718.5319335667,"v":607850.2139237627,"t":1709046000}
+{"o":18718.5319335667,"h":18886.4461611999,"l":18444.6608743147,"c":18730.7188504194,"v":562758.2136653895,"t":1709049600}
+{"o":18730.7188504194,"h":18838.6599465523,"l":18676.2503160819,"c":18784.9223746564,"v":395161.3815253659,"t":1709053200}
+{"o":18784.9223746564,"h":18877.1615191765,"l":18739.6998916552,"c":18795.9539074052,"v":274109.9644292843,"t":1709056800}
+{"o":18795.9539074052,"h":19008.7213748861,"l":18755.6704596824,"c":18997.3347859019,"v":489848.5133573385,"t":1709060400}
+{"o":18997.3347859019,"h":19076.9687132406,"l":18859.3991739075,"c":19071.5192334216,"v":356620.6739051917,"t":1709064000}
+{"o":19071.5192334216,"h":19173.2498160977,"l":18992.6032786192,"c":19097.6417629493,"v":276566.206173442,"t":1709067600}
+{"o":19097.6417629493,"h":19158.4133460345,"l":18984.9312365505,"c":19013.4455357399,"v":245078.6082270478,"t":1709071200}
+{"o":19013.4455357399,"h":19041.1031846628,"l":18896.3059606764,"c":18998.5826316067,"v":206034.9131368959,"t":1709074800}
+{"o":18998.5826316067,"h":19217.9019249587,"l":18925.1674100053,"c":19043.2939847222,"v":321957.9958710076,"t":1709078400}
+{"o":19043.2939847222,"h":19081.0483457329,"l":18817.1404186469,"c":18940.3842265773,"v":300759.4214628405,"t":1709082000}
+{"o":18940.3842265773,"h":18983.2836285105,"l":18884.2592950939,"c":18933.7547099075,"v":276296.7976578685,"t":1709085600}
+{"o":18933.7547099075,"h":18941.080836197,"l":18809.3521973476,"c":18863.1643602782,"v":223036.4679903611,"t":1709089200}
+{"o":18863.1643602782,"h":19078.0201240911,"l":18855.225582496,"c":19064.2452766445,"v":377859.1711617445,"t":1709092800}
+{"o":19064.2452766445,"h":19138.5301493038,"l":19028.2927393414,"c":19054.370153572,"v":184987.1546255705,"t":1709096400}
+{"o":19054.370153572,"h":19119.7103977109,"l":18998.0067844403,"c":19069.3453698408,"v":190811.4763576373,"t":1709100000}
+{"o":19069.3453698408,"h":19309.4176630697,"l":19045.8592034942,"c":19294.0349495028,"v":230529.9618434938,"t":1709103600}
+{"o":19294.0349495028,"h":19417.6414117683,"l":19149.0045580096,"c":19355.5206174547,"v":444246.4239166141,"t":1709107200}
+{"o":19355.5206174547,"h":19636.4971271482,"l":19192.3428130344,"c":19619.6368880845,"v":524007.7845462949,"t":1709110800}
+{"o":19619.6368880845,"h":20044.8200508416,"l":19464.9338856674,"c":20016.8101795988,"v":654840.3009942566,"t":1709114400}
+{"o":20016.8101795988,"h":20145.0322917583,"l":19355.5016833045,"c":19536.8454554624,"v":691189.7966186897,"t":1709118000}
+{"o":19536.8454554624,"h":19717.6666592709,"l":19416.5210917315,"c":19522.1181743019,"v":552627.1558503046,"t":1709121600}
+{"o":19522.1181743019,"h":19842.9828538392,"l":19446.9433884109,"c":19795.9277877508,"v":688774.5307419454,"t":1709125200}
+{"o":19795.9277877508,"h":19856.9284665961,"l":19382.2853023179,"c":19620.100470496,"v":708837.3746578627,"t":1709128800}
+{"o":19620.100470496,"h":19855.2202020099,"l":19421.4811584995,"c":19818.3229619476,"v":607617.6247367291,"t":1709132400}
+{"o":19818.3229619476,"h":20432.4058567648,"l":19806.2068245729,"c":20370.9519388154,"v":857249.0272402132,"t":1709136000}
+{"o":20370.9519388154,"h":20502.4710934511,"l":19173.5227720731,"c":20079.5827022232,"v":1357103.044786111,"t":1709139600}
+{"o":20079.5827022232,"h":20098.470005164,"l":19052.3566624451,"c":19820.8538175548,"v":1164686.0689808107,"t":1709143200}
+{"o":19820.8538175548,"h":19974.9872730761,"l":19489.0375557415,"c":19520.4332141613,"v":624269.5495865402,"t":1709146800}
+{"o":19520.4332141613,"h":19755.2960343673,"l":19316.7024300486,"c":19661.1443605407,"v":537007.7395448119,"t":1709150400}
+{"o":19661.1443605407,"h":20380.7621889054,"l":19521.8692934379,"c":20335.3426961981,"v":582292.7422399307,"t":1709154000}
+{"o":20335.3426961981,"h":20642.1508540751,"l":20237.53183283,"c":20301.2350168448,"v":672135.6064498546,"t":1709157600}
+{"o":20301.2350168448,"h":20868.8792614735,"l":20300.9571861365,"c":20864.4990023011,"v":640648.3785294625,"t":1709161200}
+{"o":20864.4990023011,"h":21464.7606594896,"l":20571.5355621775,"c":21464.7606594896,"v":963193.405395944,"t":1709164800}
+{"o":21464.7606594896,"h":21760.8064350412,"l":21189.5449045307,"c":21668.3139064282,"v":644352.6402363431,"t":1709168400}
+{"o":21668.3139064282,"h":21798.5314975181,"l":21265.3603301199,"c":21288.5710547596,"v":580657.2739499402,"t":1709172000}
+{"o":21288.5710547596,"h":21732.0341814861,"l":21199.1513012563,"c":21638.4987816692,"v":525998.2869818704,"t":1709175600}
+{"o":21638.4987816692,"h":21839.6277003535,"l":21428.6094918362,"c":21532.5683044867,"v":472488.9540191619,"t":1709179200}
+{"o":21532.5683044867,"h":22030.8941115341,"l":21442.1678524382,"c":21712.6250693966,"v":528374.4918409657,"t":1709182800}
+{"o":21712.6250693966,"h":21898.2226373933,"l":21473.5072568629,"c":21636.4497387553,"v":462900.729974615,"t":1709186400}
+{"o":21636.4497387553,"h":22073.0884336268,"l":21408.6228727599,"c":21991.1503119267,"v":401337.0813565883,"t":1709190000}
+{"o":21991.1503119267,"h":23175.2259817881,"l":21934.6621669365,"c":23051.1280329877,"v":763672.4837582876,"t":1709193600}
+{"o":23051.1280329877,"h":23280.7835110359,"l":22479.3231244045,"c":22608.347429679,"v":548223.9718273976,"t":1709197200}
+{"o":22608.347429679,"h":22631.8275683462,"l":22413.9347696114,"c":22557.7346363688,"v":382139.2254038145,"t":1709200800}
+{"o":22557.7346363688,"h":22915.9091004302,"l":22460.8334746853,"c":22635.3117881307,"v":402911.3908545178,"t":1709204400}
+{"o":22635.3117881307,"h":22881.9943280475,"l":22301.6558402395,"c":22632.0994854269,"v":477545.2479914916,"t":1709208000}
+{"o":22632.0994854269,"h":23482.8161667273,"l":22620.6872767526,"c":23269.301433316,"v":566619.9452585317,"t":1709211600}
+{"o":23269.301433316,"h":23596.2209588108,"l":22948.0396635094,"c":23065.3591428248,"v":726619.0250548775,"t":1709215200}
+{"o":23065.3591428248,"h":23250.8332106876,"l":22881.4775513823,"c":23190.8321570597,"v":499560.6842844874,"t":1709218800}
+{"o":23190.8321570597,"h":23314.0307868476,"l":22320.3947779469,"c":22877.7875502459,"v":674495.5063000483,"t":1709222400}
+{"o":22877.7875502459,"h":23121.0748733162,"l":22156.3481742643,"c":22504.9346329921,"v":730818.7440273195,"t":1709226000}
+{"o":22504.9346329921,"h":22731.4928810101,"l":22145.1613070386,"c":22361.7652841407,"v":559428.6222759432,"t":1709229600}
+{"o":22361.7652841407,"h":22851.2624500242,"l":22257.3166252543,"c":22818.0400813328,"v":336399.5853232911,"t":1709233200}
+{"o":22818.0400813328,"h":23139.8132721741,"l":22789.0118557673,"c":22895.4741043386,"v":349239.3110493774,"t":1709236800}
+{"o":22895.4741043386,"h":22895.4741043386,"l":21877.3735921763,"c":22401.0548392523,"v":682608.2496109799,"t":1709240400}
+{"o":22401.0548392523,"h":22461.4771713429,"l":21512.9560836147,"c":21677.3762187024,"v":617358.7599791924,"t":1709244000}
+{"o":21677.3762187024,"h":22155.897147241,"l":21669.0377324829,"c":22022.4316743185,"v":483356.3180485984,"t":1709247600}
+{"o":22022.4316743185,"h":23279.4779646019,"l":22022.3777022605,"c":23261.4114621576,"v":676940.3982774842,"t":1709251200}
+{"o":23261.4114621576,"h":24017.5430375578,"l":23039.5460170876,"c":23775.4989623863,"v":810946.3006317079,"t":1709254800}
+{"o":23775.4989623863,"h":23930.0975576757,"l":23182.998383401,"c":23468.7133201806,"v":698516.8088882675,"t":1709258400}
+{"o":23468.7133201806,"h":23887.6274075804,"l":23406.2831144927,"c":23476.9969101285,"v":638207.251237153,"t":1709262000}
+{"o":23476.9969101285,"h":24099.832174635,"l":23448.079701945,"c":24083.6176593629,"v":577893.9614853954,"t":1709265600}
+{"o":24083.6176593629,"h":24170.0289896609,"l":23404.5369228863,"c":23491.4509574868,"v":442781.2958888909,"t":1709269200}
+{"o":23491.4509574868,"h":23693.0449984551,"l":23258.0215675716,"c":23385.0981520071,"v":345572.4669971509,"t":1709272800}
+{"o":23385.0981520071,"h":23526.0785180736,"l":23070.5098559684,"c":23116.0749550775,"v":394792.1637760567,"t":1709276400}
+{"o":23116.0749550775,"h":23350.5457327739,"l":22951.3584986903,"c":23192.5247183932,"v":426994.6252903646,"t":1709280000}
+{"o":23192.5247183932,"h":23537.3531155011,"l":23168.069202326,"c":23485.686975103,"v":345820.0107788043,"t":1709283600}
+{"o":23485.686975103,"h":23654.9629516401,"l":23363.0070329325,"c":23514.3703538416,"v":383486.4374437816,"t":1709287200}
+{"o":23514.3703538416,"h":23737.5878816023,"l":23391.6774992761,"c":23731.4390879618,"v":439808.5068495686,"t":1709290800}
+{"o":23731.4390879618,"h":23731.4390879618,"l":23437.2678874277,"c":23534.7694514482,"v":423968.5454576127,"t":1709294400}
+{"o":23534.7694514482,"h":23657.3406670799,"l":23385.2031874751,"c":23640.7718043455,"v":455891.3057134902,"t":1709298000}
+{"o":23640.7718043455,"h":23653.4682463107,"l":23034.2485996369,"c":23288.9149460669,"v":580821.6656949663,"t":1709301600}
+{"o":23288.9149460669,"h":23396.7297059017,"l":22820.7399936495,"c":22988.1593750482,"v":707750.9544026138,"t":1709305200}
+{"o":22988.1593750482,"h":23050.6562554283,"l":22696.6423877115,"c":22703.5073153909,"v":546655.7366630282,"t":1709308800}
+{"o":22703.5073153909,"h":23285.1684194289,"l":22685.6081419919,"c":23126.3174664283,"v":602207.5160765181,"t":1709312400}
+{"o":23126.3174664283,"h":23373.317879543,"l":22906.6277670142,"c":23283.4153262594,"v":528415.5049136622,"t":1709316000}
+{"o":23283.4153262594,"h":23358.5092530867,"l":22798.3212328186,"c":22959.2093263347,"v":462485.5814230241,"t":1709319600}
+{"o":22959.2093263347,"h":23117.2009112251,"l":22770.7548351503,"c":23104.9405095227,"v":557263.8348401265,"t":1709323200}
+{"o":23104.9405095227,"h":23104.9405095227,"l":22770.551071263,"c":22942.1418095481,"v":492524.7880089484,"t":1709326800}
+{"o":22942.1418095481,"h":23087.8022156931,"l":22784.1645308831,"c":22910.0703603219,"v":499409.077382443,"t":1709330400}
+{"o":22910.0703603219,"h":23075.5804941343,"l":22689.5985249538,"c":22708.647336631,"v":446520.8385261065,"t":1709334000}
+{"o":22708.647336631,"h":23069.5470438572,"l":22673.777419325,"c":22863.6349202763,"v":678307.9071687927,"t":1709337600}
+{"o":22863.6349202763,"h":22863.6349202763,"l":22309.1101571983,"c":22631.3376388769,"v":753186.6283908159,"t":1709341200}
+{"o":22631.3376388769,"h":22804.7092595478,"l":22542.8821145585,"c":22759.401045312,"v":389070.6614507145,"t":1709344800}
+{"o":22759.401045312,"h":22837.2892833301,"l":22647.4342281477,"c":22813.1471737213,"v":429475.8098412455,"t":1709348400}
+{"o":22813.1471737213,"h":22921.8287723872,"l":22661.3004430121,"c":22679.9651165617,"v":290509.0801550053,"t":1709352000}
+{"o":22679.9651165617,"h":22714.4855032977,"l":22430.8275144547,"c":22510.4001194849,"v":353434.0096727748,"t":1709355600}
+{"o":22510.4001194849,"h":22715.1232492876,"l":22439.9813327391,"c":22650.8103995096,"v":291744.6125337008,"t":1709359200}
+{"o":22650.8103995096,"h":22666.4121110118,"l":22452.5873496338,"c":22650.4516954456,"v":335334.6467246246,"t":1709362800}
+{"o":22650.4516954456,"h":22885.5567933816,"l":22421.3945507664,"c":22765.697365081,"v":483776.814093018,"t":1709366400}
+{"o":22765.697365081,"h":22877.3892738715,"l":22336.5131282149,"c":22543.9680704398,"v":535042.2321704545,"t":1709370000}
+{"o":22543.9680704398,"h":22793.0701744167,"l":22450.9645079396,"c":22500.2891401933,"v":326938.8691551251,"t":1709373600}
+{"o":22500.2891401933,"h":22675.7411819906,"l":22493.5489156219,"c":22586.3200141871,"v":283957.9604990737,"t":1709377200}
+{"o":22586.3200141871,"h":22833.1303976828,"l":22544.8259291015,"c":22747.26355717,"v":317664.4783225508,"t":1709380800}
+{"o":22747.26355717,"h":22874.6433807326,"l":22590.7179604898,"c":22682.0341856127,"v":378456.3058962739,"t":1709384400}
+{"o":22682.0341856127,"h":22689.56177838,"l":22342.083039525,"c":22527.363341038,"v":553787.2324477123,"t":1709388000}
+{"o":22527.363341038,"h":22600.3894145804,"l":22364.8577072797,"c":22437.2911543603,"v":436759.5715865457,"t":1709391600}
+{"o":22437.2911543603,"h":22569.3375010638,"l":22349.2176048854,"c":22500.1830592612,"v":447867.8362530912,"t":1709395200}
+{"o":22500.1830592612,"h":22577.0634856652,"l":22408.0466678058,"c":22443.1844055448,"v":336138.8552327302,"t":1709398800}
+{"o":22443.1844055448,"h":22747.4065399775,"l":22426.4749081912,"c":22731.8433339585,"v":368734.6147150073,"t":1709402400}
+{"o":22731.8433339585,"h":22933.2831218525,"l":22710.7482701147,"c":22908.6985270185,"v":390617.5073380782,"t":1709406000}
+{"o":22908.6985270185,"h":23035.7293491775,"l":22527.5862504097,"c":22652.2297058837,"v":484640.7489346198,"t":1709409600}
+{"o":22652.2297058837,"h":22748.657895534,"l":22531.5321471965,"c":22588.6353612263,"v":386255.7495975189,"t":1709413200}
+{"o":22588.6353612263,"h":22676.7131381646,"l":22482.6713809062,"c":22496.9808566903,"v":444835.9478018488,"t":1709416800}
+{"o":22496.9808566903,"h":22815.5350784121,"l":22493.2926615663,"c":22810.0940635641,"v":495385.5524394881,"t":1709420400}
+{"o":22810.0940635641,"h":22847.5474977296,"l":22578.5209588951,"c":22595.416281912,"v":741097.2213705446,"t":1709424000}
+{"o":22595.416281912,"h":22915.0992576175,"l":22517.5147187261,"c":22807.3810166946,"v":625318.6134305835,"t":1709427600}
+{"o":22807.3810166946,"h":22850.3769138175,"l":22496.9303532128,"c":22647.5102251941,"v":475794.6118146378,"t":1709431200}
+{"o":22647.5102251941,"h":22854.8858197492,"l":22616.5419315678,"c":22819.7817738916,"v":404709.2340125948,"t":1709434800}
+{"o":22819.7817738916,"h":22892.3897285159,"l":22732.3479557242,"c":22834.7914995783,"v":512921.572394304,"t":1709438400}
+{"o":22834.7914995783,"h":22853.2551519178,"l":22675.1980732733,"c":22720.0440711313,"v":496476.6004515099,"t":1709442000}
+{"o":22720.0440711313,"h":22837.7307301625,"l":22521.224038168,"c":22650.809565839,"v":459778.4906337422,"t":1709445600}
+{"o":22650.809565839,"h":22705.5144124131,"l":21874.2208665371,"c":22232.0007876044,"v":883063.3040086249,"t":1709449200}
+{"o":22232.0007876044,"h":22349.5112954688,"l":21963.5420708825,"c":22232.1387658685,"v":681524.3386151796,"t":1709452800}
+{"o":22232.1387658685,"h":23006.2738082522,"l":22185.804358939,"c":22765.2718647787,"v":531593.2963031344,"t":1709456400}
+{"o":22765.2718647787,"h":22867.187547879,"l":22598.6872995451,"c":22630.4057256176,"v":443265.3795558406,"t":1709460000}
+{"o":22630.4057256176,"h":22734.9506488727,"l":22564.9138197073,"c":22571.3778790313,"v":433394.6509838646,"t":1709463600}
+{"o":22571.3778790313,"h":22630.288485268,"l":22357.8779387359,"c":22477.7041217795,"v":688834.4671393782,"t":1709467200}
+{"o":22477.7041217795,"h":22608.575011908,"l":22451.379284127,"c":22557.3077642284,"v":480431.8232512995,"t":1709470800}
+{"o":22557.3077642284,"h":22732.8828093738,"l":22476.6722767261,"c":22566.2836949698,"v":663812.8240886778,"t":1709474400}
+{"o":22566.2836949698,"h":22715.9929229566,"l":22555.2095375633,"c":22677.1423345284,"v":577778.7277621824,"t":1709478000}
+{"o":22677.1423345284,"h":22848.5086694686,"l":22581.1417730497,"c":22841.0824113554,"v":572877.9820911965,"t":1709481600}
+{"o":22841.0824113554,"h":22965.8005225047,"l":22746.5890166753,"c":22857.1582105145,"v":620180.8108210635,"t":1709485200}
+{"o":22857.1582105145,"h":22991.3473377271,"l":22792.7536703499,"c":22884.0609000409,"v":631202.8165468944,"t":1709488800}
+{"o":22884.0609000409,"h":22955.1396826889,"l":22785.6191444657,"c":22818.1977173672,"v":597809.3855480028,"t":1709492400}
+{"o":22818.1977173672,"h":22880.7996017142,"l":22716.5541255207,"c":22742.0686794473,"v":576023.0876075038,"t":1709496000}
+{"o":22742.0686794473,"h":22844.3293564992,"l":22706.979861449,"c":22819.8045348557,"v":481571.7181490664,"t":1709499600}
+{"o":22819.8045348557,"h":23144.1661207105,"l":22746.4003075383,"c":22942.954765777,"v":718147.4863590054,"t":1709503200}
+{"o":22942.954765777,"h":23005.782148494,"l":22708.0774855147,"c":22812.4069921727,"v":702255.5175813818,"t":1709506800}
+{"o":22812.4069921727,"h":23306.766397645,"l":22667.706756535,"c":22931.977357609,"v":975423.2212603351,"t":1709510400}
+{"o":22931.977357609,"h":23010.2340323677,"l":22712.0252092385,"c":22819.9170712418,"v":843415.2493179198,"t":1709514000}
+{"o":22819.9170712418,"h":22877.3514180165,"l":22632.8778325301,"c":22804.2098990394,"v":655714.105352588,"t":1709517600}
+{"o":22804.2098990394,"h":22818.1656145488,"l":22520.5779545103,"c":22613.1240237837,"v":517112.9931016169,"t":1709521200}
+{"o":22613.1240237837,"h":22778.3559571282,"l":22527.3327934266,"c":22736.6072867266,"v":445974.5160897336,"t":1709524800}
+{"o":22736.6072867266,"h":22767.5775801669,"l":22572.2907705033,"c":22595.35323252,"v":436219.2772871929,"t":1709528400}
+{"o":22595.35323252,"h":22682.5282906792,"l":22546.6725577758,"c":22650.9545782385,"v":396891.2041701877,"t":1709532000}
+{"o":22650.9545782385,"h":22720.9336369047,"l":22565.018813832,"c":22713.8300072823,"v":434673.2262918256,"t":1709535600}
+{"o":22713.8300072823,"h":23190.7362884519,"l":22688.1895694871,"c":23118.2719468913,"v":673845.6731729178,"t":1709539200}
+{"o":23118.2719468913,"h":23656.9994358924,"l":22942.4952056579,"c":23551.1105470495,"v":658621.6150583803,"t":1709542800}
+{"o":23551.1105470495,"h":23570.7001476273,"l":22882.9806037315,"c":23068.7866469367,"v":803181.5159240805,"t":1709546400}
+{"o":23068.7866469367,"h":23296.1061596728,"l":22919.5056160117,"c":23233.4454791531,"v":504451.6466560452,"t":1709550000}
+{"o":23233.4454791531,"h":23436.5909375803,"l":23094.2476288755,"c":23264.897528768,"v":556750.5626772571,"t":1709553600}
+{"o":23264.897528768,"h":23371.3088175871,"l":22834.8772014876,"c":22929.7982308105,"v":624832.4543355814,"t":1709557200}
+{"o":22929.7982308105,"h":23195.9603640636,"l":22713.1120399066,"c":23132.6665337883,"v":851929.3296340761,"t":1709560800}
+{"o":23132.6665337883,"h":23325.8518335231,"l":23066.009564096,"c":23114.2748885835,"v":806795.4263233579,"t":1709564400}
+{"o":23114.2748885835,"h":23151.8621553925,"l":22688.1299119998,"c":22740.8729849822,"v":884772.0117096793,"t":1709568000}
+{"o":22740.8729849822,"h":22934.4651865585,"l":22357.1186643674,"c":22368.9994258546,"v":1230572.7063576127,"t":1709571600}
+{"o":22368.9994258546,"h":22814.9915830316,"l":22353.4271087146,"c":22814.9915830316,"v":1396733.1961008327,"t":1709575200}
+{"o":22814.9915830316,"h":22890.8360193361,"l":22580.9965637809,"c":22738.393861633,"v":864509.657317534,"t":1709578800}
+{"o":22738.393861633,"h":22772.1706779698,"l":22605.4857942744,"c":22728.4068879457,"v":763253.4295499149,"t":1709582400}
+{"o":22728.4068879457,"h":22881.6229817025,"l":22502.5267281017,"c":22880.656091026,"v":667010.9081901534,"t":1709586000}
+{"o":22880.656091026,"h":22990.7597825485,"l":22762.5787099459,"c":22943.3301348511,"v":531369.8786430523,"t":1709589600}
+{"o":22943.3301348511,"h":23392.9808571455,"l":22911.1238575269,"c":23373.7397417583,"v":829259.6600781638,"t":1709593200}
+{"o":23373.7397417583,"h":23395.5562261987,"l":23090.0021099531,"c":23132.2008857291,"v":743015.8854626456,"t":1709596800}
+{"o":23132.2008857291,"h":23298.4550906914,"l":23008.8516222766,"c":23210.3437391273,"v":714102.5726997553,"t":1709600400}
+{"o":23210.3437391273,"h":23226.5528132959,"l":22693.5865818107,"c":22803.6561848127,"v":649650.5888170846,"t":1709604000}
+{"o":22803.6561848127,"h":22873.1870911487,"l":22678.3272761792,"c":22829.7078718805,"v":473089.277621449,"t":1709607600}
+{"o":22829.7078718805,"h":23189.2104409696,"l":22658.8921842156,"c":22756.8237758459,"v":765304.0037245794,"t":1709611200}
+{"o":22756.8237758459,"h":23270.8088934326,"l":22387.8214742402,"c":23251.9990189586,"v":867812.2848084399,"t":1709614800}
+{"o":23251.9990189586,"h":23257.8978780289,"l":22963.6919745692,"c":23118.0122003641,"v":640419.7297604411,"t":1709618400}
+{"o":23118.0122003641,"h":23153.104594919,"l":22701.0567132736,"c":22708.2602012643,"v":539125.3248157708,"t":1709622000}
+{"o":22708.2602012643,"h":22887.5261810766,"l":22614.0686956737,"c":22810.287555999,"v":693236.2030785565,"t":1709625600}
+{"o":22810.287555999,"h":22912.4718134402,"l":22661.68737759,"c":22805.8998290182,"v":477455.1311613783,"t":1709629200}
+{"o":22805.8998290182,"h":23160.7277310567,"l":22770.4150890253,"c":23049.2449454266,"v":951023.5335323875,"t":1709632800}
+{"o":23049.2449454266,"h":23158.5557004346,"l":22896.8789034638,"c":22909.5834921275,"v":606484.1349321303,"t":1709636400}
+{"o":22909.5834921275,"h":23238.6694648901,"l":22909.5834921275,"c":23175.686219196,"v":728946.5973085535,"t":1709640000}
+{"o":23175.686219196,"h":23327.263354675,"l":23055.6962277373,"c":23266.9218880299,"v":799465.7771557503,"t":1709643600}
+{"o":23266.9218880299,"h":24316.6455707272,"l":23094.5232629695,"c":24038.0745970276,"v":1262209.5791478597,"t":1709647200}
+{"o":24038.0745970276,"h":25048.626244528,"l":23753.8490721952,"c":24406.5996919347,"v":1454685.5012375619,"t":1709650800}
+{"o":24406.5996919347,"h":24626.2988314944,"l":23092.0603828267,"c":23324.657548988,"v":1318567.727546721,"t":1709654400}
+{"o":23324.657548988,"h":23760.8275810158,"l":22556.5346075216,"c":23677.0565099322,"v":1064608.5905401891,"t":1709658000}
+{"o":23677.0565099322,"h":23677.0565099322,"l":22919.3203520699,"c":22990.5914894236,"v":806716.4770588292,"t":1709661600}
+{"o":22990.5914894236,"h":23265.7606591236,"l":20673.4670067495,"c":20932.9330193516,"v":1352980.7280502459,"t":1709665200}
+{"o":20932.9330193516,"h":21670.1485563241,"l":20531.3062879201,"c":20790.5317544609,"v":1727493.6715647685,"t":1709668800}
+{"o":20790.5317544609,"h":21915.0903474936,"l":20754.7092805938,"c":21275.1345457242,"v":1256870.0734343848,"t":1709672400}
+{"o":21275.1345457242,"h":21394.6489826395,"l":20756.0440999618,"c":21381.3622757766,"v":957681.8754324049,"t":1709676000}
+{"o":21381.3622757766,"h":22342.6724486861,"l":21296.2884321452,"c":22002.2238312832,"v":824373.3554306435,"t":1709679600}
+{"o":22002.2238312832,"h":22242.2579758152,"l":21654.4216548312,"c":21674.2102256457,"v":778898.2887693369,"t":1709683200}
+{"o":21674.2102256457,"h":21889.593286136,"l":21370.9306296588,"c":21420.8676421987,"v":600110.2820330068,"t":1709686800}
+{"o":21420.8676421987,"h":21539.6714331145,"l":21071.4634266229,"c":21076.4789791907,"v":583604.9246989263,"t":1709690400}
+{"o":21076.4789791907,"h":21509.1893502811,"l":21064.9972209107,"c":21459.8082102501,"v":502217.9025011546,"t":1709694000}
+{"o":21459.8082102501,"h":22109.3319731139,"l":21454.535553779,"c":22068.1608249435,"v":565106.7023485986,"t":1709697600}
+{"o":22068.1608249435,"h":22740.0135808851,"l":21919.4530091335,"c":22716.3133664844,"v":802531.5976222851,"t":1709701200}
+{"o":22716.3133664844,"h":23278.7044271449,"l":22655.5647481805,"c":23147.7124965568,"v":849877.3540541069,"t":1709704800}
+{"o":23147.7124965568,"h":23372.4222519923,"l":22959.4862869511,"c":23343.9050650397,"v":716253.4754439509,"t":1709708400}
+{"o":23343.9050650397,"h":23641.7959435193,"l":23128.8494062838,"c":23180.7037902827,"v":781749.2991707617,"t":1709712000}
+{"o":23180.7037902827,"h":23297.3947122883,"l":22649.6381322929,"c":22660.8882175097,"v":667710.4640049449,"t":1709715600}
+{"o":22660.8882175097,"h":23045.2209724569,"l":22660.8882175097,"c":22943.5988879892,"v":824049.374223284,"t":1709719200}
+{"o":22943.5988879892,"h":23302.7916900175,"l":22892.3740283062,"c":23119.870549399,"v":894690.9078924017,"t":1709722800}
+{"o":23119.870549399,"h":23175.0264826225,"l":22326.0737843634,"c":22478.0153637117,"v":833161.6003259103,"t":1709726400}
+{"o":22478.0153637117,"h":22591.6539866472,"l":22165.8580063095,"c":22426.9664552398,"v":842620.4077909589,"t":1709730000}
+{"o":22426.9664552398,"h":22699.6635545548,"l":22159.5715919354,"c":22317.1466229921,"v":915974.1515384922,"t":1709733600}
+{"o":22317.1466229921,"h":22578.7740444122,"l":21992.8267980214,"c":22481.2078363034,"v":821203.7580343098,"t":1709737200}
+{"o":22481.2078363034,"h":22722.2241587134,"l":22447.2305141659,"c":22677.1395310117,"v":895028.4934715364,"t":1709740800}
+{"o":22677.1395310117,"h":22865.9669405379,"l":22501.8587070006,"c":22791.297543721,"v":817908.9547464428,"t":1709744400}
+{"o":22791.297543721,"h":22861.9909061242,"l":22538.8964923542,"c":22833.6534312326,"v":802913.9375853839,"t":1709748000}
+{"o":22833.6534312326,"h":23169.390195164,"l":22707.5398756203,"c":22958.0586801786,"v":867318.0383632568,"t":1709751600}
+{"o":22958.0586801786,"h":23092.8856767309,"l":22835.0187624213,"c":23055.8352353299,"v":797523.0578912522,"t":1709755200}
+{"o":23055.8352353299,"h":23224.208227592,"l":22892.1306286673,"c":23180.9254202229,"v":747680.9476575669,"t":1709758800}
+{"o":23180.9254202229,"h":23187.1533124249,"l":22837.0510535355,"c":22916.5332633524,"v":912724.3441962323,"t":1709762400}
+{"o":22916.5332633524,"h":23163.6565112609,"l":22840.3721621899,"c":22927.373299785,"v":794196.4837215143,"t":1709766000}
+{"o":22927.373299785,"h":23638.160345295,"l":22896.7202159518,"c":23585.871279991,"v":944568.452993558,"t":1709769600}
+{"o":23585.871279991,"h":24067.393047437,"l":23229.8670642377,"c":24046.2953238524,"v":1156879.0422570263,"t":1709773200}
+{"o":24046.2953238524,"h":24676.9054860349,"l":23876.8960377956,"c":24660.8911556051,"v":1199383.2055440994,"t":1709776800}
+{"o":24660.8911556051,"h":24806.5938222032,"l":24166.3552673974,"c":24218.5463473784,"v":1065192.6567157938,"t":1709780400}
+{"o":24218.5463473784,"h":24533.68844454,"l":24108.7186767896,"c":24194.4312565715,"v":884152.6624199213,"t":1709784000}
+{"o":24194.4312565715,"h":24481.0970053639,"l":23854.2000722516,"c":24067.196820293,"v":846103.5185708968,"t":1709787600}
+{"o":24067.196820293,"h":24355.7298557525,"l":23823.6828023332,"c":24353.7032472164,"v":603346.7882827665,"t":1709791200}
+{"o":24353.7032472164,"h":24487.1520847296,"l":24073.935223937,"c":24234.5020271797,"v":574109.328552279,"t":1709794800}
+{"o":24234.5020271797,"h":24745.7236538429,"l":24211.4090950721,"c":24687.2681012764,"v":696200.5270407905,"t":1709798400}
+{"o":24687.2681012764,"h":24844.6222038756,"l":24494.0510056952,"c":24520.3759963584,"v":567824.1083144011,"t":1709802000}
+{"o":24520.3759963584,"h":24683.1153326775,"l":24335.4695543226,"c":24349.8685077531,"v":525546.1978962197,"t":1709805600}
+{"o":24349.8685077531,"h":25278.1872441782,"l":24236.1083564208,"c":24593.365582061,"v":924293.2199113165,"t":1709809200}
+{"o":24593.365582061,"h":25154.6020553832,"l":24407.2639328244,"c":25025.3534359138,"v":699389.9742328619,"t":1709812800}
+{"o":25025.3534359138,"h":25430.3291496156,"l":24823.0264922712,"c":25359.4556343735,"v":670763.5191144218,"t":1709816400}
+{"o":25359.4556343735,"h":26117.6357592024,"l":25216.4893401564,"c":25974.185053662,"v":904375.0193507852,"t":1709820000}
+{"o":25974.185053662,"h":26129.0081257316,"l":25473.0363220595,"c":25609.3080658901,"v":748313.3133319898,"t":1709823600}
+{"o":25609.3080658901,"h":25892.5059860923,"l":25568.0687254894,"c":25819.4856530619,"v":742312.9794935799,"t":1709827200}
+{"o":25819.4856530619,"h":25861.9512122926,"l":25667.4395533926,"c":25720.5229272538,"v":828199.7234504821,"t":1709830800}
+{"o":25720.5229272538,"h":26033.3885735927,"l":25357.3079145179,"c":26017.8800674598,"v":1057942.3172745844,"t":1709834400}
+{"o":26017.8800674598,"h":26167.9081457799,"l":25831.5972269898,"c":26091.7782826748,"v":935596.3444941865,"t":1709838000}
+{"o":26091.7782826748,"h":26142.100019001,"l":25710.3252450376,"c":25752.0468324178,"v":927447.736356186,"t":1709841600}
+{"o":25752.0468324178,"h":25786.6677577282,"l":25352.7089884354,"c":25500.0474140148,"v":900619.7294239156,"t":1709845200}
+{"o":25500.0474140148,"h":25631.2596704756,"l":25325.9898226096,"c":25404.9009413109,"v":786205.7158519145,"t":1709848800}
+{"o":25404.9009413109,"h":25535.4645119162,"l":25189.4241414249,"c":25230.5734564635,"v":537179.9800438535,"t":1709852400}
+{"o":25230.5734564635,"h":25630.4362146931,"l":25214.5153307048,"c":25527.4678192586,"v":730232.0109580458,"t":1709856000}
+{"o":25527.4678192586,"h":25692.0005394129,"l":25127.1368416145,"c":25366.6004824711,"v":673613.689388116,"t":1709859600}
+{"o":25366.6004824711,"h":25594.60662163,"l":25342.3876860487,"c":25437.8805825204,"v":681095.4839811381,"t":1709863200}
+{"o":25437.8805825204,"h":25462.456629591,"l":25229.4939579952,"c":25317.0162161931,"v":649357.9953838759,"t":1709866800}
+{"o":25317.0162161931,"h":25403.9435576277,"l":25067.5506896758,"c":25297.3266843291,"v":592154.9151726292,"t":1709870400}
+{"o":25297.3266843291,"h":25343.3593533696,"l":24929.8903582345,"c":25040.7353347632,"v":517333.9066034671,"t":1709874000}
+{"o":25040.7353347632,"h":25457.2286580736,"l":24944.4570574124,"c":25441.9263414252,"v":584145.2451047782,"t":1709877600}
+{"o":25441.9263414252,"h":25540.35701258,"l":25337.7750809843,"c":25375.3724316499,"v":486652.4619473437,"t":1709881200}
+{"o":25375.3724316499,"h":25681.1765747148,"l":25346.2275064987,"c":25607.8128132867,"v":462137.6751551796,"t":1709884800}
+{"o":25607.8128132867,"h":25721.324404192,"l":25442.070136028,"c":25497.6756457562,"v":479460.8696427183,"t":1709888400}
+{"o":25497.6756457562,"h":25821.6081594027,"l":25469.6506511215,"c":25657.1145180468,"v":427210.0731029132,"t":1709892000}
+{"o":25657.1145180468,"h":26152.6428424594,"l":25551.1579781078,"c":26126.5347763852,"v":500738.4301197195,"t":1709895600}
+{"o":26126.5347763852,"h":26301.6096230495,"l":26008.3972709471,"c":26125.9327770789,"v":538528.6098380155,"t":1709899200}
+{"o":26125.9327770789,"h":26299.7491814588,"l":25927.062486929,"c":26157.3368685665,"v":611709.2620790763,"t":1709902800}
+{"o":26157.3368685665,"h":26785.6489036873,"l":26008.9487613656,"c":26611.6386685188,"v":817093.3481292998,"t":1709906400}
+{"o":26611.6386685188,"h":26729.9245889448,"l":25317.9054991597,"c":25534.3601531287,"v":1400593.3354956449,"t":1709910000}
+{"o":25534.3601531287,"h":26064.0977416839,"l":24949.7173805335,"c":26019.9972693381,"v":1293643.4097946892,"t":1709913600}
+{"o":26019.9972693381,"h":26445.2498661693,"l":25750.6114834815,"c":26264.5692180522,"v":1040682.8460668852,"t":1709917200}
+{"o":26264.5692180522,"h":26296.1429860988,"l":25866.6592905964,"c":25963.8159071306,"v":984544.2681643873,"t":1709920800}
+{"o":25963.8159071306,"h":26019.1702558105,"l":25661.1181904318,"c":25941.9929596513,"v":1081147.3058856132,"t":1709924400}
+{"o":25941.9929596513,"h":26166.18436908,"l":25663.0360440328,"c":25729.2473066377,"v":1012604.7675603748,"t":1709928000}
+{"o":25729.2473066377,"h":25821.4480680141,"l":25211.6266136352,"c":25330.4589642671,"v":1089089.448765432,"t":1709931600}
+{"o":25330.4589642671,"h":25489.5029046289,"l":25247.9616081466,"c":25307.7738210368,"v":894525.4631104952,"t":1709935200}
+{"o":25307.7738210368,"h":26040.2774695871,"l":25268.6710158738,"c":25412.5865842592,"v":601051.0806417515,"t":1709938800}
+{"o":25412.5865842592,"h":25823.8678674046,"l":25396.025191247,"c":25658.1860846006,"v":439404.9606197951,"t":1709942400}
+{"o":25658.1860846006,"h":25689.4276298675,"l":25378.0291290343,"c":25495.6676577949,"v":375831.3487165007,"t":1709946000}
+{"o":25495.6676577949,"h":25771.1161687639,"l":25388.0460089698,"c":25695.9995566827,"v":371409.1200380201,"t":1709949600}
+{"o":25695.9995566827,"h":25725.1288741789,"l":25567.573116802,"c":25627.9196932592,"v":308674.705708564,"t":1709953200}
+{"o":25627.9196932592,"h":25821.276624936,"l":25530.4283687204,"c":25818.4006095855,"v":289844.7896848151,"t":1709956800}
+{"o":25818.4006095855,"h":26038.4916174306,"l":25702.6097452613,"c":26004.4469239989,"v":300750.9367681909,"t":1709960400}
+{"o":26004.4469239989,"h":26177.7258615384,"l":25972.7606407369,"c":26123.3504086266,"v":309978.4216276314,"t":1709964000}
+{"o":26123.3504086266,"h":26181.3046289654,"l":26000.7757267312,"c":26066.3868770246,"v":332343.8672787517,"t":1709967600}
+{"o":26066.3868770246,"h":26117.8407124127,"l":25825.5557943607,"c":25855.2282370017,"v":306633.9591876878,"t":1709971200}
+{"o":25855.2282370017,"h":26075.3020181868,"l":25754.858539137,"c":25820.2987436169,"v":334959.7039803275,"t":1709974800}
+{"o":25820.2987436169,"h":25871.5852778996,"l":25475.7552078764,"c":25776.6507966036,"v":328286.6987720261,"t":1709978400}
+{"o":25776.6507966036,"h":25838.3769736579,"l":25656.3246132313,"c":25765.35176396,"v":251304.6190153011,"t":1709982000}
+{"o":25765.35176396,"h":25790.2794866531,"l":25486.1080078903,"c":25622.6317982333,"v":321260.6993397683,"t":1709985600}
+{"o":25622.6317982333,"h":25730.443229585,"l":25525.1305651118,"c":25655.05604466,"v":316795.3912131586,"t":1709989200}
+{"o":25655.05604466,"h":25776.317066561,"l":25557.703047717,"c":25689.9953068562,"v":364454.7764443475,"t":1709992800}
+{"o":25689.9953068562,"h":25854.5371918234,"l":25619.1308089492,"c":25826.3862787541,"v":429200.4713209721,"t":1709996400}
+{"o":25826.3862787541,"h":25855.6718012474,"l":25507.7167370829,"c":25530.44071131,"v":447980.9654175161,"t":1710000000}
+{"o":25530.44071131,"h":25580.4803383054,"l":25239.8572904648,"c":25453.9402075486,"v":513361.8577914903,"t":1710003600}
+{"o":25453.9402075486,"h":25601.9133817059,"l":25396.6931906764,"c":25439.6292363493,"v":402747.0688613183,"t":1710007200}
+{"o":25439.6292363493,"h":25599.0191002281,"l":25439.6292363493,"c":25520.370289936,"v":442262.9060944141,"t":1710010800}
+{"o":25520.370289936,"h":25678.0719039105,"l":25501.8176088827,"c":25630.037641111,"v":441868.8835189839,"t":1710014400}
+{"o":25630.037641111,"h":25656.2799482614,"l":25506.670876293,"c":25623.1891468146,"v":433254.3791105299,"t":1710018000}
+{"o":25623.1891468146,"h":25756.8849816466,"l":25431.9360972994,"c":25451.5743639208,"v":443213.4353306994,"t":1710021600}
+{"o":25451.5743639208,"h":25499.6745502215,"l":25219.9067656385,"c":25336.9251103499,"v":454351.8783658019,"t":1710025200}
+{"o":25336.9251103499,"h":25660.0184706718,"l":25259.3470450612,"c":25596.9298005404,"v":491009.6845429738,"t":1710028800}
+{"o":25596.9298005404,"h":25827.7263699147,"l":25533.7905951331,"c":25788.6836147188,"v":464933.8554489078,"t":1710032400}
+{"o":25788.6836147188,"h":26036.7399474987,"l":25743.6726835513,"c":25900.8648563941,"v":351087.7945044173,"t":1710036000}
+{"o":25900.8648563941,"h":25911.8941986343,"l":25659.5034200937,"c":25752.643246249,"v":383368.3055257899,"t":1710039600}
+{"o":25752.643246249,"h":25850.5701474158,"l":25730.2095704965,"c":25775.7535214668,"v":363571.2520850937,"t":1710043200}
+{"o":25775.7535214668,"h":26008.4724895466,"l":25759.011421423,"c":25871.0392520838,"v":365636.9153888521,"t":1710046800}
+{"o":25871.0392520838,"h":25952.7545462577,"l":25794.7338344489,"c":25851.4200052123,"v":372238.706684245,"t":1710050400}
+{"o":25851.4200052123,"h":26066.3640286643,"l":25783.9920981053,"c":26017.1605343129,"v":430671.949880507,"t":1710054000}
+{"o":26017.1605343129,"h":26074.9670657234,"l":25900.4208617672,"c":25947.0781381442,"v":362066.7061987121,"t":1710057600}
+{"o":25947.0781381442,"h":25975.525768566,"l":25571.5569850085,"c":25678.4222232547,"v":442708.0042887193,"t":1710061200}
+{"o":25678.4222232547,"h":25919.6978091189,"l":25657.4976390855,"c":25762.2364584071,"v":414171.8644460082,"t":1710064800}
+{"o":25762.2364584071,"h":25814.6003888031,"l":25323.022445365,"c":25518.581415208,"v":365190.926552769,"t":1710068400}
+{"o":25518.581415208,"h":25599.3854185375,"l":25320.5869592469,"c":25527.99014905,"v":378609.8222806017,"t":1710072000}
+{"o":25527.99014905,"h":25545.0869487498,"l":25278.6319381507,"c":25373.890783816,"v":453331.3601057527,"t":1710075600}
+{"o":25373.890783816,"h":25416.9610099898,"l":24863.1787823472,"c":25273.9744520163,"v":579733.8445135291,"t":1710079200}
+{"o":25273.9744520163,"h":25280.6383176849,"l":24907.0767036291,"c":25096.5618333979,"v":491025.9642300278,"t":1710082800}
+{"o":25096.5618333979,"h":25461.6987350251,"l":25077.3900988037,"c":25295.3272025539,"v":469032.3576023417,"t":1710086400}
+{"o":25295.3272025539,"h":25501.4020324782,"l":25214.446315238,"c":25339.2990949527,"v":404695.5954844464,"t":1710090000}
+{"o":25339.2990949527,"h":25467.3295922817,"l":25250.2719530294,"c":25392.1153866168,"v":395695.8322663409,"t":1710093600}
+{"o":25392.1153866168,"h":25511.8447715062,"l":25332.8072538361,"c":25471.9736612205,"v":402392.8712841176,"t":1710097200}
+{"o":25471.9736612205,"h":25501.5732953646,"l":25296.4831280783,"c":25435.5454634699,"v":416026.5924965566,"t":1710100800}
+{"o":25435.5454634699,"h":25517.1372179144,"l":25207.6860377595,"c":25234.7486045188,"v":438900.3226238298,"t":1710104400}
+{"o":25234.7486045188,"h":25242.3995281259,"l":24633.4741599868,"c":24880.3977883789,"v":610445.792033628,"t":1710108000}
+{"o":24880.3977883789,"h":25347.0584198157,"l":24859.6557283813,"c":25327.7172887695,"v":441363.7256764425,"t":1710111600}
+{"o":25327.7172887695,"h":25340.2957727234,"l":24126.2554804387,"c":24607.1516645648,"v":637793.1584859816,"t":1710115200}
+{"o":24607.1516645648,"h":24707.9175072664,"l":24018.1834152096,"c":24305.2451459081,"v":730746.4600664283,"t":1710118800}
+{"o":24305.2451459081,"h":24446.1325626922,"l":24147.4639207336,"c":24392.1725598411,"v":410998.7512233416,"t":1710122400}
+{"o":24392.1725598411,"h":24802.9378520673,"l":24351.3725198366,"c":24730.1161188328,"v":427733.2216004655,"t":1710126000}
+{"o":24730.1161188328,"h":24875.0242971713,"l":24575.5916760469,"c":24604.8841956934,"v":348209.640514733,"t":1710129600}
+{"o":24604.8841956934,"h":24888.44591804,"l":24598.6533629984,"c":24678.5188274913,"v":339742.857073043,"t":1710133200}
+{"o":24678.5188274913,"h":25090.4906848649,"l":24502.1606171014,"c":25090.4906848649,"v":334448.1046187637,"t":1710136800}
+{"o":25090.4906848649,"h":25976.7962004823,"l":25090.4906848649,"c":25902.7325231401,"v":788177.8724285587,"t":1710140400}
+{"o":25902.7325231401,"h":26306.1182088802,"l":25881.5202298572,"c":26123.3085159353,"v":463604.6696114035,"t":1710144000}
+{"o":26123.3085159353,"h":26218.7725807117,"l":25984.5854742064,"c":26096.327311198,"v":394864.218251766,"t":1710147600}
+{"o":26096.327311198,"h":26105.7353797204,"l":25931.6218822556,"c":26013.4007520758,"v":308968.548180211,"t":1710151200}
+{"o":26013.4007520758,"h":26264.9853730607,"l":25882.757204596,"c":25991.537044052,"v":423040.3478137149,"t":1710154800}
+{"o":25991.537044052,"h":26328.0343281175,"l":25933.5231302892,"c":26115.05394672,"v":427704.7658059735,"t":1710158400}
+{"o":26115.05394672,"h":26160.9761000567,"l":25647.7877541915,"c":25718.9439645511,"v":531248.242618739,"t":1710162000}
+{"o":25718.9439645511,"h":26288.7980307503,"l":25718.5826253337,"c":25812.7683319729,"v":506508.5489224851,"t":1710165600}
+{"o":25812.7683319729,"h":26056.0508453142,"l":25564.8168744466,"c":25774.0947501789,"v":536313.8969361749,"t":1710169200}
+{"o":25774.0947501789,"h":25920.681441143,"l":25569.1549699414,"c":25765.17527388,"v":638798.0741338197,"t":1710172800}
+{"o":25765.17527388,"h":25846.5132100286,"l":25604.8195212292,"c":25818.3306549536,"v":484021.2962500994,"t":1710176400}
+{"o":25818.3306549536,"h":26088.2009861565,"l":25743.9073811375,"c":25824.1696100038,"v":414606.7994763755,"t":1710180000}
+{"o":25824.1696100038,"h":25990.5559678744,"l":25634.0915309549,"c":25769.2691252953,"v":449257.884166321,"t":1710183600}
+{"o":25769.2691252953,"h":25928.8763709987,"l":25511.4420159125,"c":25826.2604108098,"v":395702.3754473209,"t":1710187200}
+{"o":25826.2604108098,"h":26211.7640979434,"l":25751.8090623575,"c":26015.1859320968,"v":393824.5779237444,"t":1710190800}
+{"o":26015.1859320968,"h":26203.8947684903,"l":25851.1383432097,"c":25908.3152664728,"v":372770.2968019019,"t":1710194400}
+{"o":25908.3152664728,"h":26165.4307736509,"l":25869.3956109705,"c":26081.8140422762,"v":376795.1118346392,"t":1710198000}
+{"o":26081.8140422762,"h":26455.01189882,"l":25820.0927574319,"c":25834.1876460349,"v":433635.404430537,"t":1710201600}
+{"o":25834.1876460349,"h":26094.7530015467,"l":25804.6677270118,"c":26075.1660059235,"v":359494.5011924729,"t":1710205200}
+{"o":26075.1660059235,"h":26843.8722914494,"l":26028.3696810311,"c":26507.0927214752,"v":536804.5340206655,"t":1710208800}
+{"o":26507.0927214752,"h":27204.0446424211,"l":26383.8920992453,"c":26428.8298958829,"v":687154.851150036,"t":1710212400}
+{"o":26428.8298958829,"h":27058.9466554897,"l":25050.2238581476,"c":26934.3544465697,"v":574856.7786856614,"t":1710216000}
+{"o":26934.3544465697,"h":27031.834217683,"l":26709.7367477425,"c":27018.1534264637,"v":362736.4661258275,"t":1710219600}
+{"o":27018.1534264637,"h":27038.9051618798,"l":26296.3688508703,"c":26899.6181272353,"v":515931.2296131487,"t":1710223200}
+{"o":26899.6181272353,"h":26942.0952801865,"l":26547.7173625092,"c":26622.2966607001,"v":432822.8708030868,"t":1710226800}
+{"o":26622.2966607001,"h":26730.9158195409,"l":25986.7535923419,"c":26279.5750896734,"v":653607.5028060559,"t":1710230400}
+{"o":26279.5750896734,"h":26997.0353492448,"l":26279.5603393845,"c":26592.685625769,"v":384862.5754699913,"t":1710234000}
+{"o":26592.685625769,"h":26673.519583937,"l":26325.3407055137,"c":26396.6621718,"v":423868.2358010546,"t":1710237600}
+{"o":26396.6621718,"h":26680.5912533172,"l":26307.2487823804,"c":26362.8425002051,"v":401436.32249708,"t":1710241200}
+{"o":13144.648657255,"h":13216.9534512242,"l":13079.0907464236,"c":13144.648657255,"v":381218.3347504988,"t":1703044800}
+{"o":13144.648657255,"h":13161.3158214529,"l":13030.0365478335,"c":13136.0641346882,"v":316122.6063756155,"t":1703048400}
+{"o":13136.0641346882,"h":13308.320063929,"l":13080.1209463923,"c":13261.0618340075,"v":374443.1210578867,"t":1703052000}
+{"o":13261.0618340075,"h":13350.7022418092,"l":13121.7077698248,"c":13328.7971251166,"v":288355.7555586948,"t":1703055600}
+{"o":13328.7971251166,"h":13473.7884447726,"l":13240.4599511214,"c":13415.1073081081,"v":323566.3302332215,"t":1703059200}
+{"o":13415.1073081081,"h":13676.5024806366,"l":13407.7264569538,"c":13658.4705921527,"v":347280.2055495975,"t":1703062800}
+{"o":13658.4705921527,"h":13763.6399890823,"l":13502.2818855952,"c":13653.9624988351,"v":475340.6082493742,"t":1703066400}
+{"o":13653.9624988351,"h":13661.8625247942,"l":13421.268561637,"c":13507.8837001087,"v":308078.2590268534,"t":1703070000}
+{"o":13507.8837001087,"h":13543.6849319545,"l":13395.8789024215,"c":13499.4032730075,"v":313347.3476738935,"t":1703073600}
+{"o":13499.4032730075,"h":13911.9631232052,"l":13496.0286999174,"c":13894.267373531,"v":464427.4769048798,"t":1703077200}
+{"o":13894.267373531,"h":14070.3492234474,"l":13769.3854214975,"c":13842.3826917976,"v":582532.939374749,"t":1703080800}
+{"o":13842.3826917976,"h":14497.1674346092,"l":13812.37625243,"c":14123.7108655053,"v":834494.3002859034,"t":1703084400}
+{"o":14123.7108655053,"h":14206.894770621,"l":13857.1098645953,"c":14077.2744823523,"v":613050.9096415603,"t":1703088000}
+{"o":14077.2744823523,"h":14656.6703675508,"l":14018.4344623742,"c":14545.2024845541,"v":804690.502453931,"t":1703091600}
+{"o":14545.2024845541,"h":14824.0568261069,"l":14302.7837900064,"c":14497.3813485517,"v":661039.2396866941,"t":1703095200}
+{"o":14497.3813485517,"h":14546.7737971781,"l":14196.1271295931,"c":14202.9873191656,"v":548452.5240029303,"t":1703098800}
+{"o":14202.9873191656,"h":14238.6437509905,"l":13885.6830756854,"c":13979.1062053254,"v":638870.2798293075,"t":1703102400}
+{"o":13979.1062053254,"h":14258.056310334,"l":13911.9506759511,"c":13995.8232710675,"v":478405.8877034092,"t":1703106000}
+{"o":13995.8232710675,"h":14369.8701517739,"l":13950.2538707032,"c":14284.931372392,"v":448837.6286174728,"t":1703109600}
+{"o":14284.931372392,"h":14458.9568782452,"l":14220.440751073,"c":14396.4785956696,"v":340532.3964871695,"t":1703113200}
+{"o":14396.4785956696,"h":14597.5118609054,"l":14262.9892029702,"c":14519.1547310061,"v":484575.3467386555,"t":1703116800}
+{"o":14519.1547310061,"h":14538.4871317072,"l":14225.3832139748,"c":14494.7973320417,"v":530388.9438861,"t":1703120400}
+{"o":14494.7973320417,"h":14783.4614778314,"l":14344.2039852337,"c":14568.3285919225,"v":679177.2691083921,"t":1703124000}
+{"o":14568.3285919225,"h":14684.2664427719,"l":14478.6000931146,"c":14622.3933206443,"v":523777.5890849531,"t":1703127600}
+{"o":14622.3933206443,"h":14866.8378530952,"l":14551.2476514172,"c":14856.9036040857,"v":434543.2023986446,"t":1703131200}
+{"o":14856.9036040857,"h":14893.3356828545,"l":14508.9312459975,"c":14712.0914082533,"v":489352.3483748609,"t":1703134800}
+{"o":14712.0914082533,"h":15177.7819293323,"l":14675.7840800735,"c":15156.2344478396,"v":406387.8325640412,"t":1703138400}
+{"o":15156.2344478396,"h":15254.5557854935,"l":15028.4595740579,"c":15198.2047516549,"v":377005.6298183121,"t":1703142000}
+{"o":15198.2047516549,"h":15296.0530403334,"l":15050.4486152956,"c":15074.7654462747,"v":355116.9579010363,"t":1703145600}
+{"o":15074.7654462747,"h":15150.7025182219,"l":14855.0480162412,"c":15090.3748359619,"v":401057.1983161178,"t":1703149200}
+{"o":15090.3748359619,"h":15448.2694458391,"l":15060.6132514289,"c":15328.6443194305,"v":430990.145822623,"t":1703152800}
+{"o":15328.6443194305,"h":15370.201811378,"l":15212.5081244839,"c":15252.1113053409,"v":503223.9360979616,"t":1703156400}
+{"o":15252.1113053409,"h":15446.3328977764,"l":14962.8770106306,"c":15189.2309211011,"v":637438.0261773258,"t":1703160000}
+{"o":15189.2309211011,"h":15404.82880743,"l":15129.966387385,"c":15388.6974626706,"v":461270.3100395871,"t":1703163600}
+{"o":15388.6974626706,"h":15513.8340389571,"l":15027.1271605889,"c":15110.3020045211,"v":688988.0296639358,"t":1703167200}
+{"o":15110.3020045211,"h":15351.5462491948,"l":15022.8837720585,"c":15323.7463338397,"v":551693.7641611909,"t":1703170800}
+{"o":15323.7463338397,"h":15702.6545478666,"l":15318.0801869007,"c":15647.8393454341,"v":528183.2351339473,"t":1703174400}
+{"o":15647.8393454341,"h":16416.7150979463,"l":15499.5581070468,"c":16172.1303777478,"v":898853.6894307892,"t":1703178000}
+{"o":16172.1303777478,"h":16538.6030073764,"l":15627.6869107075,"c":15906.8776083077,"v":833949.0228805746,"t":1703181600}
+{"o":15906.8776083077,"h":16212.7269638813,"l":15638.7541664747,"c":16201.5555393088,"v":641717.2296690573,"t":1703185200}
+{"o":16201.5555393088,"h":16364.5937817317,"l":16138.4516208451,"c":16274.7756734933,"v":481522.341092459,"t":1703188800}
+{"o":16274.7756734933,"h":16274.9172032234,"l":15961.3064186256,"c":16069.4855153294,"v":591985.5120610904,"t":1703192400}
+{"o":16069.4855153294,"h":16626.0438127343,"l":16029.381536857,"c":16582.7568734039,"v":518474.7896443326,"t":1703196000}
+{"o":16582.7568734039,"h":16717.4933124407,"l":16400.5780481453,"c":16439.6787406027,"v":521960.4226661787,"t":1703199600}
+{"o":16439.6787406027,"h":16707.9428371239,"l":16315.4026837494,"c":16458.1079805309,"v":499740.1046764763,"t":1703203200}
+{"o":16458.1079805309,"h":17271.2050777023,"l":16458.0817894705,"c":17099.9136488435,"v":616134.5508224021,"t":1703206800}
+{"o":17099.9136488435,"h":17373.2125284908,"l":16995.9961970997,"c":17253.9687762189,"v":661271.9757855127,"t":1703210400}
+{"o":17253.9687762189,"h":17295.4350488435,"l":16859.594951928,"c":17051.3474946352,"v":582612.8489940404,"t":1703214000}
+{"o":17051.3474946352,"h":17299.7693665632,"l":16997.1655302562,"c":17289.7046994775,"v":477812.8200135278,"t":1703217600}
+{"o":17289.7046994775,"h":17376.3463886013,"l":17100.3593530722,"c":17295.5112155568,"v":549688.9109655838,"t":1703221200}
+{"o":17295.5112155568,"h":17322.6082266599,"l":16218.6238210177,"c":16434.4261634711,"v":869903.7446353586,"t":1703224800}
+{"o":16434.4261634711,"h":16515.3437373785,"l":16078.7700964868,"c":16293.2512649121,"v":796967.9142272114,"t":1703228400}
+{"o":16293.2512649121,"h":16655.2466706593,"l":16166.5589615619,"c":16215.7973394327,"v":638399.3150168639,"t":1703232000}
+{"o":16215.7973394327,"h":16276.0266051234,"l":15832.0643634962,"c":16109.8537303956,"v":644635.8961230193,"t":1703235600}
+{"o":16109.8537303956,"h":16361.4614393298,"l":15729.5275268415,"c":16186.7314855202,"v":413814.5566419333,"t":1703239200}
+{"o":16186.7314855202,"h":16443.1855301787,"l":16143.1817668864,"c":16426.627557416,"v":363072.663815677,"t":1703242800}
+{"o":16426.627557416,"h":16579.3215550302,"l":16183.3638428957,"c":16504.9134424973,"v":450116.4204418974,"t":1703246400}
+{"o":16504.9134424973,"h":16582.6271092953,"l":16303.2019313441,"c":16502.9126383645,"v":380433.3594419739,"t":1703250000}
+{"o":16502.9126383645,"h":16560.4506313285,"l":16135.3263250944,"c":16471.7464985074,"v":434437.6445753021,"t":1703253600}
+{"o":16471.7464985074,"h":16917.031229221,"l":16422.3101663051,"c":16863.3763746617,"v":483719.0816596469,"t":1703257200}
+{"o":16863.3763746617,"h":16932.8747838737,"l":16292.58217207,"c":16424.9258089851,"v":552237.6708420319,"t":1703260800}
+{"o":16424.9258089851,"h":16711.2761992178,"l":16254.9662823239,"c":16665.5419252474,"v":524059.8258971589,"t":1703264400}
+{"o":16665.5419252474,"h":17046.461190714,"l":16628.6870301687,"c":17017.6091069891,"v":408185.0351852162,"t":1703268000}
+{"o":17017.6091069891,"h":17096.400438593,"l":16781.1572102838,"c":16973.822221132,"v":477189.2519525579,"t":1703271600}
+{"o":16973.822221132,"h":17076.8080643491,"l":16816.0648709272,"c":16909.0206236617,"v":381558.3615790418,"t":1703275200}
+{"o":16909.0206236617,"h":17132.0055278318,"l":16878.8760967434,"c":16927.5758729441,"v":394224.7491104717,"t":1703278800}
+{"o":16927.5758729441,"h":17047.1724407906,"l":16878.1462420827,"c":17027.7359705823,"v":387409.7253855517,"t":1703282400}
+{"o":17027.7359705823,"h":17272.2875984591,"l":16895.7992881746,"c":17156.3753244178,"v":427167.4851735265,"t":1703286000}
+{"o":17156.3753244178,"h":17214.3179634136,"l":16734.8065618533,"c":16754.7871222091,"v":511571.4503514492,"t":1703289600}
+{"o":16754.7871222091,"h":16822.6133536941,"l":16320.9475364362,"c":16469.7897725631,"v":599502.5792308761,"t":1703293200}
+{"o":16469.7897725631,"h":16649.9578946923,"l":16421.5426408868,"c":16504.7813843765,"v":622332.4672100712,"t":1703296800}
+{"o":16504.7813843765,"h":16668.219115609,"l":16369.5504757967,"c":16437.7461663353,"v":806584.1459132106,"t":1703300400}
+{"o":16437.7461663353,"h":16587.4669246908,"l":16235.45976418,"c":16558.8172973927,"v":635733.0654904274,"t":1703304000}
+{"o":16558.8172973927,"h":16711.1774664407,"l":16518.8007643746,"c":16693.0519246702,"v":421930.7124245777,"t":1703307600}
+{"o":16693.0519246702,"h":16869.8243103328,"l":16627.9827895717,"c":16856.1440560931,"v":304640.7600453392,"t":1703311200}
+{"o":16856.1440560931,"h":16912.617160419,"l":16688.8315654955,"c":16719.7170541733,"v":281322.6119302125,"t":1703314800}
+{"o":16719.7170541733,"h":16878.2217631532,"l":16709.7908316625,"c":16871.8942413714,"v":265040.2681529452,"t":1703318400}
+{"o":16871.8942413714,"h":16881.6657269478,"l":16736.1437066832,"c":16797.3099116448,"v":243922.6941122805,"t":1703322000}
+{"o":16797.3099116448,"h":16843.2662098831,"l":16687.0578700214,"c":16727.4607809505,"v":201814.3095112954,"t":1703325600}
+{"o":16727.4607809505,"h":16799.5985332622,"l":16594.7898945931,"c":16779.8163456699,"v":237240.0004025762,"t":1703329200}
+{"o":16779.8163456699,"h":17028.1616974622,"l":16763.0557858225,"c":16992.7588009005,"v":301855.9122224388,"t":1703332800}
+{"o":16992.7588009005,"h":17015.1167161391,"l":16776.1989315473,"c":16848.0103905773,"v":288191.6268977247,"t":1703336400}
+{"o":16848.0103905773,"h":16901.5451232771,"l":16703.9412651204,"c":16842.6702978057,"v":483363.067451229,"t":1703340000}
+{"o":16842.6702978057,"h":16988.834990378,"l":16758.2349855075,"c":16941.377438501,"v":504029.1004481341,"t":1703343600}
+{"o":16941.377438501,"h":17142.5619523933,"l":16847.3892703741,"c":17103.6660081463,"v":373894.3889137696,"t":1703347200}
+{"o":17103.6660081463,"h":17245.5544792186,"l":17038.4027913155,"c":17216.4776065912,"v":449412.4779218972,"t":1703350800}
+{"o":17216.4776065912,"h":17974.5936909244,"l":17168.8809626828,"c":17921.9831795874,"v":782329.8170044818,"t":1703354400}
+{"o":17921.9831795874,"h":18181.4650901515,"l":17675.2736606934,"c":18007.9275542878,"v":522794.5805454594,"t":1703358000}
+{"o":18007.9275542878,"h":18169.9559663685,"l":17959.2208890379,"c":18017.2623176432,"v":366540.0672149118,"t":1703361600}
+{"o":18017.2623176432,"h":18057.1038217091,"l":17804.1256714522,"c":17988.593986162,"v":415378.5291257228,"t":1703365200}
+{"o":17988.593986162,"h":19171.0261526087,"l":17947.1283083333,"c":19005.1357526773,"v":519862.028181709,"t":1703368800}
+{"o":19005.1357526773,"h":19027.9862271967,"l":18638.4560131067,"c":18870.5783931385,"v":554947.8064249802,"t":1703372400}
+{"o":18870.5783931385,"h":19189.5807341925,"l":18798.6131745602,"c":19155.6323933616,"v":447669.4959225318,"t":1703376000}
+{"o":19155.6323933616,"h":19679.5835653874,"l":18980.8045148663,"c":19611.019101085,"v":432823.9752334108,"t":1703379600}
+{"o":19611.019101085,"h":19964.2074498261,"l":19477.465292506,"c":19657.1979618397,"v":485393.0582379255,"t":1703383200}
+{"o":19657.1979618397,"h":20426.1467719823,"l":19602.812673421,"c":20310.9237135759,"v":476227.8960355039,"t":1703386800}
+{"o":20310.9237135759,"h":20530.3970211122,"l":19850.3122869822,"c":20055.0317921451,"v":561796.6708804754,"t":1703390400}
+{"o":20055.0317921451,"h":20177.4674029803,"l":19393.0717948912,"c":19790.0543686671,"v":454143.588290763,"t":1703394000}
+{"o":19790.0543686671,"h":19800.5951354953,"l":19316.4964000049,"c":19720.5021286245,"v":475955.8030304741,"t":1703397600}
+{"o":19720.5021286245,"h":20062.1357847071,"l":19653.9345446924,"c":20003.0138182488,"v":328920.3687118331,"t":1703401200}
+{"o":20003.0138182488,"h":20045.384788276,"l":19797.8214045586,"c":19947.9861987718,"v":320007.2269377897,"t":1703404800}
+{"o":19947.9861987718,"h":20042.7667933793,"l":19714.8481207502,"c":19748.4162362893,"v":261530.8476176875,"t":1703408400}
+{"o":19748.4162362893,"h":19761.763158815,"l":18922.2035892924,"c":19275.8750656167,"v":495070.8667204153,"t":1703412000}
+{"o":19275.8750656167,"h":19397.5654501004,"l":18706.6827116092,"c":19293.0903399053,"v":364861.645290207,"t":1703415600}
+{"o":19293.0903399053,"h":19824.5025598902,"l":19116.7180386008,"c":19759.0588969527,"v":328599.5320477195,"t":1703419200}
+{"o":19759.0588969527,"h":19783.0397147672,"l":19538.2918054284,"c":19595.8884791226,"v":331413.7889091098,"t":1703422800}
+{"o":19595.8884791226,"h":20001.845200359,"l":19589.0211221172,"c":19905.9342475998,"v":368538.8713808202,"t":1703426400}
+{"o":19905.9342475998,"h":20056.2345803895,"l":19755.0533457489,"c":19898.453827536,"v":374628.7587251128,"t":1703430000}
+{"o":19898.453827536,"h":20345.1208053017,"l":19797.9049959907,"c":20228.8253656775,"v":470577.9994932147,"t":1703433600}
+{"o":20228.8253656775,"h":20275.5106714238,"l":19718.4642537998,"c":20039.6827072853,"v":466345.8834741509,"t":1703437200}
+{"o":20039.6827072853,"h":20398.0415682571,"l":19996.5952451485,"c":20377.9447576123,"v":352585.1981965564,"t":1703440800}
+{"o":20377.9447576123,"h":20391.3145035531,"l":20082.5915660577,"c":20158.3110945367,"v":362237.8830295912,"t":1703444400}
+{"o":20158.3110945367,"h":20214.9516879846,"l":19445.961117376,"c":19650.4470559382,"v":483436.9078996103,"t":1703448000}
+{"o":19650.4470559382,"h":19911.757198209,"l":19585.1142974364,"c":19870.3690988501,"v":363961.0767710716,"t":1703451600}
+{"o":19870.3690988501,"h":19949.5567970546,"l":19211.0390715457,"c":19601.3091747799,"v":573019.6706178739,"t":1703455200}
+{"o":19601.3091747799,"h":19794.8241281109,"l":19489.7608099546,"c":19700.3099941373,"v":354100.0424709485,"t":1703458800}
+{"o":19700.3099941373,"h":19788.0111574573,"l":18934.2513538314,"c":19130.8561225632,"v":540445.3286211008,"t":1703462400}
+{"o":19130.8561225632,"h":19651.2101226913,"l":19125.5324696995,"c":19205.0750105446,"v":402125.6624991502,"t":1703466000}
+{"o":19205.0750105446,"h":19390.4511092257,"l":19084.4283918912,"c":19342.8994218268,"v":421859.8427512757,"t":1703469600}
+{"o":19342.8994218268,"h":19683.0564645601,"l":19273.2396477934,"c":19626.357844332,"v":369677.7881975226,"t":1703473200}
+{"o":19626.357844332,"h":19748.4104559185,"l":19441.0752001059,"c":19580.0042253652,"v":370951.1232123376,"t":1703476800}
+{"o":19580.0042253652,"h":19884.2988886604,"l":19572.5712613568,"c":19829.5937615043,"v":409781.1556057176,"t":1703480400}
+{"o":19829.5937615043,"h":20028.8205185117,"l":19782.3010117894,"c":19872.5302792154,"v":320666.1617401726,"t":1703484000}
+{"o":19872.5302792154,"h":19893.5250069986,"l":19620.0467744008,"c":19799.0049780125,"v":326296.8118456124,"t":1703487600}
+{"o":19799.0049780125,"h":19910.9024924055,"l":19429.9203433482,"c":19438.3059865298,"v":321144.7955017275,"t":1703491200}
+{"o":19438.3059865298,"h":19577.934998356,"l":19279.1408341477,"c":19407.3242454065,"v":324541.5192124543,"t":1703494800}
+{"o":19407.3242454065,"h":19582.7512732481,"l":19386.3185831192,"c":19507.5156753716,"v":233675.3175232151,"t":1703498400}
+{"o":19507.5156753716,"h":19709.1667746766,"l":19330.2603289179,"c":19589.4182387678,"v":315137.50340534,"t":1703502000}
+{"o":19589.4182387678,"h":20002.5524400454,"l":19350.5647040266,"c":19961.461699635,"v":358082.9743375338,"t":1703505600}
+{"o":19961.461699635,"h":20238.6456895819,"l":19940.5510575544,"c":20103.1842028002,"v":451572.6381289898,"t":1703509200}
+{"o":20103.1842028002,"h":20820.0642187519,"l":19969.9845271058,"c":20820.0642187519,"v":458322.9686602968,"t":1703512800}
+{"o":20820.0642187519,"h":21681.7553504315,"l":20690.4851754397,"c":21599.5984170235,"v":655165.8796613386,"t":1703516400}
+{"o":21599.5984170235,"h":21811.0138642397,"l":21202.5995997786,"c":21406.1441165993,"v":626628.1471808135,"t":1703520000}
+{"o":21406.1441165993,"h":21772.8090328317,"l":21366.2963590317,"c":21664.5032468521,"v":487017.0679756668,"t":1703523600}
+{"o":21664.5032468521,"h":22060.9091248334,"l":21377.4861104949,"c":21475.1154205864,"v":464931.5321237506,"t":1703527200}
+{"o":21475.1154205864,"h":21693.202561167,"l":21061.6939143091,"c":21231.2335054402,"v":527730.6242946995,"t":1703530800}
+{"o":21231.2335054402,"h":21260.1664256037,"l":20460.2741247835,"c":20886.9610278326,"v":606748.548567244,"t":1703534400}
+{"o":20886.9610278326,"h":20966.168367263,"l":20523.526869936,"c":20940.6117763405,"v":349529.0800380484,"t":1703538000}
+{"o":20940.6117763405,"h":21107.5490774339,"l":20798.6940519748,"c":20982.3583986819,"v":328529.4448995094,"t":1703541600}
+{"o":20982.3583986819,"h":21275.3695087243,"l":20837.4492367488,"c":21156.5566237547,"v":345511.1866579646,"t":1703545200}
+{"o":21156.5566237547,"h":21261.6077811542,"l":20728.6624041966,"c":20852.807323672,"v":402983.2338015803,"t":1703548800}
+{"o":20852.807323672,"h":21145.2633499329,"l":20828.4373767283,"c":20921.2087119346,"v":350265.7714597415,"t":1703552400}
+{"o":20921.2087119346,"h":20988.6173548646,"l":20522.5306472905,"c":20543.996521488,"v":380733.7746883855,"t":1703556000}
+{"o":20543.996521488,"h":20907.7361731994,"l":20446.3864000024,"c":20881.1378359113,"v":351440.8427432305,"t":1703559600}
+{"o":20881.1378359113,"h":21130.9934011495,"l":20839.4114251392,"c":21069.9594950863,"v":333840.251305768,"t":1703563200}
+{"o":21069.9594950863,"h":21087.6953617339,"l":19947.2122281957,"c":20130.1060336566,"v":594361.774275093,"t":1703566800}
+{"o":20130.1060336566,"h":20297.7201602982,"l":19549.3653966946,"c":19634.8329104365,"v":598192.3964832622,"t":1703570400}
+{"o":19634.8329104365,"h":20072.0320652812,"l":19424.193482306,"c":19861.8950453378,"v":400907.9906896392,"t":1703574000}
+{"o":19861.8950453378,"h":19967.3496444331,"l":19484.7192165914,"c":19923.352546759,"v":342297.5054926249,"t":1703577600}
+{"o":19923.352546759,"h":20063.4930840742,"l":19592.0498840584,"c":19811.7129541985,"v":375900.055511991,"t":1703581200}
+{"o":19811.7129541985,"h":20283.6722648449,"l":19779.8266036242,"c":20130.9851248974,"v":337124.4019069214,"t":1703584800}
+{"o":20130.9851248974,"h":20190.9857002349,"l":19995.8799596137,"c":20106.2002064278,"v":297232.2081566334,"t":1703588400}
+{"o":20106.2002064278,"h":20412.7951407256,"l":19950.5482476101,"c":20402.4425790558,"v":319585.0384097787,"t":1703592000}
+{"o":20402.4425790558,"h":20491.7600896693,"l":20116.5464906386,"c":20248.4587299523,"v":303784.5005108014,"t":1703595600}
+{"o":20248.4587299523,"h":20266.1570149678,"l":19776.0857841308,"c":19820.4268874738,"v":389756.3440098244,"t":1703599200}
+{"o":19820.4268874738,"h":19856.5474346038,"l":19310.9175977976,"c":19352.5248579544,"v":618393.8696075608,"t":1703602800}
+{"o":19352.5248579544,"h":19683.492113174,"l":19234.3087316859,"c":19578.8882030257,"v":615690.0329790807,"t":1703606400}
+{"o":19578.8882030257,"h":19601.198164459,"l":17960.0599414081,"c":18616.8039131975,"v":1038055.1165148158,"t":1703610000}
+{"o":18616.8039131975,"h":18824.303284553,"l":18297.1947147095,"c":18793.7052204947,"v":730789.684880115,"t":1703613600}
+{"o":18793.7052204947,"h":18870.8563352418,"l":18582.6737887114,"c":18646.6975862945,"v":475736.518637877,"t":1703617200}
+{"o":18646.6975862945,"h":18914.347110667,"l":18592.0006187519,"c":18744.5254031053,"v":424994.3493933531,"t":1703620800}
+{"o":18744.5254031053,"h":19250.8424352404,"l":18685.3410726612,"c":19202.8449985768,"v":438742.1124043792,"t":1703624400}
+{"o":19202.8449985768,"h":19589.0886961809,"l":19088.0984736805,"c":19564.9145773573,"v":414914.7342343024,"t":1703628000}
+{"o":19564.9145773573,"h":19777.9493580431,"l":19369.201482864,"c":19704.664235472,"v":460487.3303002733,"t":1703631600}
+{"o":19704.664235472,"h":19892.5372886938,"l":19270.1149283879,"c":19303.6260192291,"v":450488.6036333377,"t":1703635200}
+{"o":19303.6260192291,"h":19634.3225516429,"l":19281.3933751099,"c":19480.9104996044,"v":358783.6824056947,"t":1703638800}
+{"o":19480.9104996044,"h":19493.1497886841,"l":19043.4424912889,"c":19185.6086372327,"v":437432.2427945285,"t":1703642400}
+{"o":19185.6086372327,"h":19351.0587960165,"l":18904.9393397327,"c":19006.3849212613,"v":521770.865784083,"t":1703646000}
+{"o":19006.3849212613,"h":19395.5455762344,"l":18998.6769371042,"c":19311.8400848008,"v":348420.8723836204,"t":1703649600}
+{"o":19311.8400848008,"h":19524.0253441204,"l":19239.3471060894,"c":19503.8432086209,"v":344902.2888745818,"t":1703653200}
+{"o":19503.8432086209,"h":19732.8253994828,"l":19387.4725168211,"c":19567.704061524,"v":339085.6767342579,"t":1703656800}
+{"o":19567.704061524,"h":19669.1535868447,"l":19422.9059056977,"c":19521.2440429736,"v":246789.4472511103,"t":1703660400}
+{"o":19521.2440429736,"h":19872.2371167858,"l":19419.728785187,"c":19754.6359997025,"v":316173.076831051,"t":1703664000}
+{"o":19754.6359997025,"h":19791.3329928893,"l":19480.4330584688,"c":19488.7230422327,"v":265722.5501718708,"t":1703667600}
+{"o":19488.7230422327,"h":20124.3743546373,"l":19461.7257396032,"c":20124.3743546373,"v":285911.746302076,"t":1703671200}
+{"o":20124.3743546373,"h":20180.94992439,"l":19691.8677927822,"c":19770.8939679685,"v":375299.8042296951,"t":1703674800}
+{"o":19770.8939679685,"h":19836.6040742505,"l":19547.3518341902,"c":19641.7934692209,"v":323202.6336467299,"t":1703678400}
+{"o":19641.7934692209,"h":19816.6423548108,"l":19521.6359703879,"c":19529.9122851758,"v":409586.5983375897,"t":1703682000}
+{"o":19529.9122851758,"h":19604.0111307829,"l":18815.1098146014,"c":18942.3519210252,"v":630565.2601235071,"t":1703685600}
+{"o":18942.3519210252,"h":19079.7985853645,"l":18666.0608470875,"c":18889.768231156,"v":602233.9406837499,"t":1703689200}
+{"o":18889.768231156,"h":18946.5914436384,"l":18324.6765380899,"c":18327.6076765213,"v":672874.6148590612,"t":1703692800}
+{"o":18327.6076765213,"h":18997.8899278206,"l":18325.8493467447,"c":18908.4414273742,"v":473501.7776187262,"t":1703696400}
+{"o":18908.4414273742,"h":19345.3525476808,"l":18781.6441142167,"c":19280.1438822484,"v":429686.7207965617,"t":1703700000}
+{"o":19280.1438822484,"h":19328.2940025663,"l":18724.5534295572,"c":19081.0168541178,"v":384039.5027885812,"t":1703703600}
+{"o":19081.0168541178,"h":19376.0251739849,"l":18988.7829832264,"c":19287.4839376081,"v":354777.4578801619,"t":1703707200}
+{"o":19287.4839376081,"h":19343.3495643998,"l":19019.1825313458,"c":19111.3016199428,"v":316099.0423471513,"t":1703710800}
+{"o":19111.3016199428,"h":19206.6824806825,"l":18665.7016278148,"c":18792.3383875899,"v":380114.879382692,"t":1703714400}
+{"o":18792.3383875899,"h":18895.4337184713,"l":18666.7373004126,"c":18739.5202635941,"v":317612.0798321795,"t":1703718000}
+{"o":18739.5202635941,"h":19186.76650908,"l":18677.9093955022,"c":18821.3097213795,"v":413566.7865066655,"t":1703721600}
+{"o":18821.3097213795,"h":18917.1403872311,"l":18226.8921324813,"c":18386.2292703392,"v":490824.0486750994,"t":1703725200}
+{"o":18386.2292703392,"h":18446.6029074589,"l":17894.3017865751,"c":18064.0064095057,"v":480676.4213540005,"t":1703728800}
+{"o":18064.0064095057,"h":18386.9428145636,"l":18008.1862216819,"c":18267.2232335246,"v":440936.3368052664,"t":1703732400}
+{"o":18267.2232335246,"h":18506.7509998836,"l":18135.5053282257,"c":18309.6988912344,"v":266172.4428614249,"t":1703736000}
+{"o":18309.6988912344,"h":18532.0454858106,"l":18259.6268045404,"c":18428.3476501161,"v":321406.2245365308,"t":1703739600}
+{"o":18428.3476501161,"h":18705.3622682268,"l":18268.567914138,"c":18322.0547302608,"v":319642.4478658313,"t":1703743200}
+{"o":18322.0547302608,"h":18565.4597648812,"l":17938.626103588,"c":18515.0726602928,"v":431073.3755889622,"t":1703746800}
+{"o":18515.0726602928,"h":18552.8183537972,"l":18346.974544213,"c":18380.218885948,"v":278201.6986083743,"t":1703750400}
+{"o":18380.218885948,"h":18478.1552056471,"l":18066.5650438679,"c":18281.7376971642,"v":267592.6769451705,"t":1703754000}
+{"o":18281.7376971642,"h":18595.4366027673,"l":18221.1941698864,"c":18431.2488151128,"v":245968.4626077348,"t":1703757600}
+{"o":18431.2488151128,"h":18546.0923433219,"l":18317.6162644057,"c":18378.9168815682,"v":204425.3847941307,"t":1703761200}
+{"o":18378.9168815682,"h":18426.1389910513,"l":17661.2114392076,"c":17729.4858544309,"v":600335.6499579402,"t":1703764800}
+{"o":17729.4858544309,"h":17948.5103389463,"l":17407.4534445696,"c":17733.0858926313,"v":517167.1860221753,"t":1703768400}
+{"o":17733.0858926313,"h":17767.666833015,"l":16912.2285891822,"c":17327.4818338318,"v":786750.8497055791,"t":1703772000}
+{"o":17327.4818338318,"h":17639.4354648735,"l":17296.7608392092,"c":17472.6379761845,"v":437149.7684896382,"t":1703775600}
+{"o":17472.6379761845,"h":17562.925739846,"l":17136.6546258184,"c":17313.4321446768,"v":358786.4932741391,"t":1703779200}
+{"o":17313.4321446768,"h":17637.1777995651,"l":17285.6688145743,"c":17500.3760118114,"v":342305.3810224248,"t":1703782800}
+{"o":17500.3760118114,"h":17566.4428090235,"l":17280.3110612517,"c":17369.1998905417,"v":310318.4800801082,"t":1703786400}
+{"o":17369.1998905417,"h":17788.611619158,"l":17338.6807254908,"c":17714.2429957737,"v":262391.4714653238,"t":1703790000}
+{"o":17714.2429957737,"h":17747.2743505646,"l":17314.955912191,"c":17478.954167437,"v":334042.9136469699,"t":1703793600}
+{"o":17478.954167437,"h":17756.925750934,"l":17426.5205806075,"c":17599.2401837306,"v":388845.926448544,"t":1703797200}
+{"o":17599.2401837306,"h":18196.822869269,"l":17550.5800555735,"c":18157.6138472896,"v":388800.1864933749,"t":1703800800}
+{"o":18157.6138472896,"h":18186.0014091466,"l":17848.1501927902,"c":17855.3251297766,"v":351075.7810525471,"t":1703804400}
+{"o":17855.3251297766,"h":17963.4781752495,"l":17449.3521522464,"c":17539.702285426,"v":484814.4105959688,"t":1703808000}
+{"o":17539.702285426,"h":18101.9775970364,"l":17444.8123643928,"c":17979.784293157,"v":533571.3472425217,"t":1703811600}
+{"o":17979.784293157,"h":18421.1438432996,"l":17940.4786986929,"c":18331.2693848346,"v":514817.2995474604,"t":1703815200}
+{"o":18331.2693848346,"h":18575.9355581308,"l":18267.0244151895,"c":18402.8793305286,"v":325249.9753195507,"t":1703818800}
+{"o":18402.8793305286,"h":18567.455795519,"l":18270.4979248196,"c":18443.2227796838,"v":303076.0033497884,"t":1703822400}
+{"o":18443.2227796838,"h":18713.0995017812,"l":18312.8017797722,"c":18646.5282364193,"v":244419.4503680522,"t":1703826000}
+{"o":18646.5282364193,"h":19021.1550026514,"l":18593.0180740836,"c":18971.9850398975,"v":337804.3587387888,"t":1703829600}
+{"o":18971.9850398975,"h":18983.4569640535,"l":18394.6789172535,"c":18437.9935289571,"v":311524.890440942,"t":1703833200}
+{"o":18437.9935289571,"h":19033.0249466655,"l":18420.7342247278,"c":19004.7232927678,"v":271106.6816844771,"t":1703836800}
+{"o":19004.7232927678,"h":19228.6798782309,"l":18804.0169481094,"c":19090.4397274416,"v":369828.2058324215,"t":1703840400}
+{"o":19090.4397274416,"h":19150.941962762,"l":18882.9485404372,"c":18902.6104335301,"v":296282.5994146848,"t":1703844000}
+{"o":18902.6104335301,"h":19064.5814941118,"l":18807.6199916025,"c":18861.8820216614,"v":231228.6498512547,"t":1703847600}
+{"o":18861.8820216614,"h":18897.0279733831,"l":18664.3297580315,"c":18786.6775782885,"v":282929.621509638,"t":1703851200}
+{"o":18786.6775782885,"h":18979.320230638,"l":18619.8063835268,"c":18924.7087253605,"v":242437.8046952532,"t":1703854800}
+{"o":18924.7087253605,"h":19281.5899232267,"l":18923.6252958292,"c":19153.8543763927,"v":338303.5481530696,"t":1703858400}
+{"o":19153.8543763927,"h":19176.9526013799,"l":18403.1479300905,"c":18565.4597154784,"v":462796.9410862113,"t":1703862000}
+{"o":18565.4597154784,"h":18864.116751503,"l":18164.9384439881,"c":18199.3505841771,"v":533051.9552487142,"t":1703865600}
+{"o":18199.3505841771,"h":18402.297337844,"l":18004.1246775805,"c":18173.936942318,"v":471550.2416694351,"t":1703869200}
+{"o":18173.936942318,"h":18619.414734755,"l":18133.1156063319,"c":18502.8429260481,"v":325842.022216558,"t":1703872800}
+{"o":18502.8429260481,"h":18685.4768993308,"l":18391.7764775497,"c":18556.7220217564,"v":213299.8565731298,"t":1703876400}
+{"o":18556.7220217564,"h":18600.3149421302,"l":18300.2535431819,"c":18368.7137176499,"v":233865.9218194861,"t":1703880000}
+{"o":18368.7137176499,"h":18538.8915921009,"l":18169.9468937867,"c":18284.3174628593,"v":263579.6593045181,"t":1703883600}
+{"o":18284.3174628593,"h":18496.8918251319,"l":18051.077732278,"c":18236.3769851114,"v":286191.7486777144,"t":1703887200}
+{"o":18236.3769851114,"h":18626.3977403656,"l":18236.3769851114,"c":18617.3794337635,"v":206478.8789393763,"t":1703890800}
+{"o":18617.3794337635,"h":18698.1380764386,"l":18503.150756558,"c":18562.6301409336,"v":208032.7803926079,"t":1703894400}
+{"o":18562.6301409336,"h":18823.4111208133,"l":18442.2937297494,"c":18643.6075913936,"v":204822.3402202957,"t":1703898000}
+{"o":18643.6075913936,"h":18650.32423289,"l":18348.708931152,"c":18379.2509072904,"v":178902.6770114257,"t":1703901600}
+{"o":18379.2509072904,"h":18448.7379916083,"l":18050.8374607123,"c":18138.5782924232,"v":227413.8434147367,"t":1703905200}
+{"o":18138.5782924232,"h":18292.9066890805,"l":18099.4218550626,"c":18247.2312888823,"v":214342.6953388767,"t":1703908800}
+{"o":18247.2312888823,"h":18374.6687007643,"l":18161.3912430877,"c":18338.2768642546,"v":291418.9408178436,"t":1703912400}
+{"o":18338.2768642546,"h":18376.0343681092,"l":18242.3182917071,"c":18314.8229378051,"v":204624.2256813104,"t":1703916000}
+{"o":18314.8229378051,"h":18370.4576117866,"l":18053.2072770691,"c":18088.2742391862,"v":210555.3652457177,"t":1703919600}
+{"o":18088.2742391862,"h":18099.1655135616,"l":17707.6714236082,"c":17732.6321439271,"v":307357.2404727832,"t":1703923200}
+{"o":17732.6321439271,"h":17845.8227146852,"l":17636.6946936216,"c":17796.7567843397,"v":273933.1912057922,"t":1703926800}
+{"o":17796.7567843397,"h":17919.6390450591,"l":17694.1686142037,"c":17866.8334808481,"v":233046.2864867457,"t":1703930400}
+{"o":17866.8334808481,"h":17946.9521447887,"l":17824.8152520287,"c":17888.5354998456,"v":159045.8175410875,"t":1703934000}
+{"o":17888.5354998456,"h":18152.6381912745,"l":17875.0091851584,"c":18029.5822672422,"v":176558.6148751719,"t":1703937600}
+{"o":18029.5822672422,"h":18105.887034079,"l":17955.0416758689,"c":18023.8456043641,"v":205503.0192854567,"t":1703941200}
+{"o":18023.8456043641,"h":18235.5577249308,"l":18020.868228558,"c":18199.1699017775,"v":221038.687586974,"t":1703944800}
+{"o":18199.1699017775,"h":18239.7066153022,"l":17965.338429547,"c":18239.7066153022,"v":270751.5346384565,"t":1703948400}
+{"o":18239.7066153022,"h":18367.9435181016,"l":18029.4831569494,"c":18127.3399415251,"v":348111.9094406008,"t":1703952000}
+{"o":18127.3399415251,"h":18196.8905430158,"l":17988.9448275225,"c":18159.3486368391,"v":238502.5648825548,"t":1703955600}
+{"o":18159.3486368391,"h":18179.9696435566,"l":18010.0426485548,"c":18079.9262910602,"v":208227.8224353476,"t":1703959200}
+{"o":18079.9262910602,"h":18213.8548215985,"l":18016.9274700458,"c":18096.6307802861,"v":212395.4349125436,"t":1703962800}
+{"o":18096.6307802861,"h":18257.8285123679,"l":18085.8261117462,"c":18101.218491634,"v":215791.3674173118,"t":1703966400}
+{"o":18101.218491634,"h":18169.1589962125,"l":17874.1074774418,"c":17957.7527761573,"v":191893.7496818906,"t":1703970000}
+{"o":17957.7527761573,"h":17974.9075464603,"l":17779.4674640894,"c":17827.9321894878,"v":181434.3184336043,"t":1703973600}
+{"o":17827.9321894878,"h":17924.9197734173,"l":17734.5970467461,"c":17844.201076728,"v":197706.2099039312,"t":1703977200}
+{"o":17844.201076728,"h":18011.1053371954,"l":17821.9384702079,"c":17969.1754200374,"v":204372.3158419458,"t":1703980800}
+{"o":17969.1754200374,"h":18027.1255839832,"l":17727.5453502441,"c":17758.9955303508,"v":197588.984107645,"t":1703984400}
+{"o":17758.9955303508,"h":17825.3963392603,"l":17410.4984933718,"c":17631.0109142756,"v":233804.6533275534,"t":1703988000}
+{"o":17631.0109142756,"h":17654.5929091171,"l":17449.4364091092,"c":17637.7972445218,"v":218193.1507138139,"t":1703991600}
+{"o":17637.7972445218,"h":17917.8572931934,"l":17590.7085097536,"c":17846.2093690347,"v":193638.8660171416,"t":1703995200}
+{"o":17846.2093690347,"h":17948.2963304329,"l":17733.8552075371,"c":17745.2344944144,"v":160216.8801792609,"t":1703998800}
+{"o":17745.2344944144,"h":17999.6798773477,"l":17745.2344944144,"c":17941.9326826278,"v":167630.2690279804,"t":1704002400}
+{"o":17941.9326826278,"h":18351.2220351226,"l":17917.0967517049,"c":18217.0218050861,"v":209307.8714099941,"t":1704006000}
+{"o":18217.0218050861,"h":18306.2554388277,"l":18113.2518909249,"c":18233.0685424203,"v":194469.3623901065,"t":1704009600}
+{"o":18233.0685424203,"h":18409.9918959777,"l":18198.8678057811,"c":18299.4386741475,"v":171183.4812517106,"t":1704013200}
+{"o":18299.4386741475,"h":18343.7858573858,"l":18224.4846255361,"c":18251.926006027,"v":145750.0318731179,"t":1704016800}
+{"o":18251.926006027,"h":18272.9506469217,"l":18180.0793058065,"c":18256.5931663681,"v":165982.1395911334,"t":1704020400}
+{"o":18256.5931663681,"h":18417.9104261846,"l":18069.6664245463,"c":18116.0938149735,"v":186810.5460064456,"t":1704024000}
+{"o":18116.0938149735,"h":18171.8296626321,"l":17999.9802935723,"c":18076.0263162298,"v":193069.1259082459,"t":1704027600}
+{"o":18076.0263162298,"h":18160.5500745293,"l":18009.1164743243,"c":18052.1975894786,"v":167518.2234265977,"t":1704031200}
+{"o":18052.1975894786,"h":18168.7518464663,"l":17906.6937692169,"c":17955.2789583246,"v":202885.8605961052,"t":1704034800}
+{"o":17955.2789583246,"h":18194.1490933422,"l":17923.1389023537,"c":18115.5636542394,"v":158750.3360576968,"t":1704038400}
+{"o":18115.5636542394,"h":18286.8674238261,"l":18079.0883782356,"c":18268.6139774244,"v":180052.9550880969,"t":1704042000}
+{"o":18268.6139774244,"h":18281.657624544,"l":18133.2999027067,"c":18196.8168545926,"v":165596.1808226302,"t":1704045600}
+{"o":18196.8168545926,"h":18298.9471514087,"l":18134.2990864275,"c":18176.4115194028,"v":146796.3785931956,"t":1704049200}
+{"o":18176.4115194028,"h":18372.1778223378,"l":18129.0860387334,"c":18361.9637559526,"v":226963.5462868232,"t":1704052800}
+{"o":18361.9637559526,"h":18421.4575059594,"l":18193.804649499,"c":18215.4792600961,"v":235412.5764192609,"t":1704056400}
+{"o":18215.4792600961,"h":18226.6795768403,"l":17621.0913479552,"c":17632.5471824769,"v":262879.5838045746,"t":1704060000}
+{"o":17632.5471824769,"h":18397.9344378658,"l":17509.5091148659,"c":17829.3211768716,"v":318815.4897626079,"t":1704063600}
+{"o":17829.3211768716,"h":18192.9071502708,"l":17829.3211768716,"c":17874.8178885299,"v":335650.2052488847,"t":1704067200}
+{"o":17874.8178885299,"h":18475.6670691966,"l":17808.4775223364,"c":18238.7818519497,"v":270330.0508939269,"t":1704070800}
+{"o":18238.7818519497,"h":18278.0871898724,"l":18098.8614095389,"c":18169.7763463522,"v":172055.5520536867,"t":1704074400}
+{"o":18169.7763463522,"h":18221.1960599412,"l":17969.874906884,"c":18054.9729089786,"v":192648.9438162786,"t":1704078000}
+{"o":18054.9729089786,"h":18212.7512817653,"l":17808.2036615131,"c":17970.6383793485,"v":186894.4682494282,"t":1704081600}
+{"o":17970.6383793485,"h":18016.863535939,"l":17798.5652920133,"c":17819.4416937847,"v":134807.0769714678,"t":1704085200}
+{"o":17819.4416937847,"h":17970.8128210528,"l":17800.3757376851,"c":17938.0979820675,"v":102906.9664072256,"t":1704088800}
+{"o":17938.0979820675,"h":18149.6413740346,"l":17862.8770950387,"c":17962.8391801415,"v":136517.8718676768,"t":1704092400}
+{"o":17962.8391801415,"h":18041.9048928464,"l":17875.7272168282,"c":17962.3922360865,"v":102099.1887061339,"t":1704096000}
+{"o":17962.3922360865,"h":18252.5938704728,"l":17854.5301782111,"c":18239.8347335451,"v":136975.5199064655,"t":1704099600}
+{"o":18239.8347335451,"h":18351.491591445,"l":18212.5074619727,"c":18251.9994458387,"v":122347.6241235444,"t":1704103200}
+{"o":18251.9994458387,"h":18322.6751328281,"l":18178.5693184132,"c":18271.9183873044,"v":106236.3339156117,"t":1704106800}
+{"o":18271.9183873044,"h":18565.6009147446,"l":18200.0682354657,"c":18372.2619983397,"v":171439.4645769135,"t":1704110400}
+{"o":18372.2619983397,"h":18533.3492768447,"l":18292.4727023712,"c":18465.1318512212,"v":174893.1401722803,"t":1704114000}
+{"o":18465.1318512212,"h":18465.1318512212,"l":18284.8565948232,"c":18292.1328951762,"v":199410.4189394315,"t":1704117600}
+{"o":18292.1328951762,"h":18634.1599672486,"l":18278.6483797547,"c":18574.5009090222,"v":220172.1147494873,"t":1704121200}
+{"o":18574.5009090222,"h":18998.6095367984,"l":18547.2095199521,"c":18680.7655799185,"v":302822.0274106049,"t":1704124800}
+{"o":18680.7655799185,"h":18781.5631831066,"l":18607.1209593746,"c":18758.4420134951,"v":192647.6905880012,"t":1704128400}
+{"o":18758.4420134951,"h":19056.6814969808,"l":18758.1822109247,"c":18911.6431938915,"v":275954.1551695745,"t":1704132000}
+{"o":18911.6431938915,"h":19120.4473051906,"l":18831.4631228795,"c":19070.3800241808,"v":234390.2407141159,"t":1704135600}
+{"o":19070.3800241808,"h":19200.4250153232,"l":18902.7396253613,"c":18929.8270597166,"v":283869.2504622847,"t":1704139200}
+{"o":18929.8270597166,"h":18967.7088300224,"l":18823.5905442381,"c":18918.767290592,"v":235525.8617074099,"t":1704142800}
+{"o":18918.767290592,"h":18980.9699910709,"l":18749.7319736203,"c":18923.6201713438,"v":181037.1057682664,"t":1704146400}
+{"o":18923.6201713438,"h":19219.5021258615,"l":18922.8198310597,"c":19216.3328597789,"v":247705.8410343728,"t":1704150000}
+{"o":19216.3328597789,"h":19365.4758091803,"l":19021.8369339586,"c":19348.841375387,"v":330952.3959326255,"t":1704153600}
+{"o":19348.841375387,"h":19760.4171956101,"l":19341.9853867773,"c":19467.017073655,"v":399865.448278251,"t":1704157200}
+{"o":19467.017073655,"h":19644.0344809077,"l":19445.7448322759,"c":19638.0033700697,"v":230969.5774545859,"t":1704160800}
+{"o":19638.0033700697,"h":19645.6370168578,"l":19421.42057954,"c":19538.0151612766,"v":239352.3021586016,"t":1704164400}
+{"o":19538.0151612766,"h":19773.8127463383,"l":19459.7116858971,"c":19722.2184640283,"v":329031.7804858648,"t":1704168000}
+{"o":19722.2184640283,"h":19846.6666578527,"l":19667.6266531253,"c":19749.3889078672,"v":281092.1414938237,"t":1704171600}
+{"o":19749.3889078672,"h":19858.6760435369,"l":19619.972284515,"c":19755.0722307105,"v":273595.116309763,"t":1704175200}
+{"o":19755.0722307105,"h":20106.6344204759,"l":19755.0722307105,"c":20069.4194036785,"v":252784.0286390626,"t":1704178800}
+{"o":20069.4194036785,"h":20162.33802928,"l":19940.0671106195,"c":20079.345292119,"v":234980.5626645687,"t":1704182400}
+{"o":20079.345292119,"h":20484.9505906054,"l":20048.8396768264,"c":20322.9664632885,"v":253104.3530085277,"t":1704186000}
+{"o":20322.9664632885,"h":20428.4596184973,"l":20044.4981630199,"c":20221.474543972,"v":255638.7618602828,"t":1704189600}
+{"o":20221.474543972,"h":20368.2822588579,"l":19796.8239281998,"c":19961.998488496,"v":240857.4174031592,"t":1704193200}
+{"o":19961.998488496,"h":20033.7807625635,"l":19788.9941284827,"c":19809.9905914583,"v":166495.6447065913,"t":1704196800}
+{"o":19809.9905914583,"h":19992.0400368115,"l":19796.4310379681,"c":19874.2675258785,"v":176228.8507307594,"t":1704200400}
+{"o":19874.2675258785,"h":19930.0482431988,"l":19178.4770542669,"c":19304.2719174321,"v":319408.3516895068,"t":1704204000}
+{"o":19304.2719174321,"h":19393.3171691085,"l":18953.6529583145,"c":19226.8949073683,"v":347372.7326138972,"t":1704207600}
+{"o":19226.8949073683,"h":19355.4388517156,"l":19035.5959561705,"c":19306.84471127,"v":284162.348445658,"t":1704211200}
+{"o":19306.84471127,"h":19355.9981537661,"l":18765.6039989353,"c":18883.4638810908,"v":269407.372288001,"t":1704214800}
+{"o":18883.4638810908,"h":19007.6591526164,"l":18849.8026609072,"c":18896.6760276119,"v":197179.3045294404,"t":1704218400}
+{"o":18896.6760276119,"h":19112.8953925424,"l":18763.903248185,"c":18864.5589404472,"v":240498.6332870064,"t":1704222000}
+{"o":18864.5589404472,"h":19042.3041079168,"l":18757.2165117339,"c":18764.8636093375,"v":230444.4586840544,"t":1704225600}
+{"o":18764.8636093375,"h":18921.5510233936,"l":18686.1035940013,"c":18914.381096358,"v":226307.543025176,"t":1704229200}
+{"o":18914.381096358,"h":19076.7213003987,"l":18859.1962788343,"c":18925.1218398303,"v":228133.8122998479,"t":1704232800}
+{"o":18925.1218398303,"h":18941.4929015713,"l":18601.602872409,"c":18709.8637826517,"v":207299.4692981677,"t":1704236400}
+{"o":18709.8637826517,"h":18925.3399474616,"l":18687.9879257042,"c":18803.7396916144,"v":254924.3237150937,"t":1704240000}
+{"o":18803.7396916144,"h":19012.695155717,"l":18709.618541133,"c":18951.503012268,"v":205735.934860672,"t":1704243600}
+{"o":18951.503012268,"h":19046.3377698449,"l":18843.8344874307,"c":18879.5247989346,"v":160140.9178193554,"t":1704247200}
+{"o":18879.5247989346,"h":18944.3974139114,"l":18786.5094977707,"c":18918.1082400426,"v":165785.8523671153,"t":1704250800}
+{"o":18918.1082400426,"h":18970.6413182788,"l":18775.9458344409,"c":18913.1319331327,"v":175156.5989583375,"t":1704254400}
+{"o":18913.1319331327,"h":19072.2519020864,"l":18868.0402247568,"c":18981.7891591044,"v":209421.595071605,"t":1704258000}
+{"o":18981.7891591044,"h":19223.6041470027,"l":18912.1670843258,"c":19149.0718712136,"v":272260.5513814493,"t":1704261600}
+{"o":19149.0718712136,"h":19259.0611038579,"l":18846.9820505344,"c":18893.0395009414,"v":197336.659812254,"t":1704265200}
+{"o":18893.0395009414,"h":19030.6433626699,"l":18861.047710938,"c":18984.0316387774,"v":151355.7160867325,"t":1704268800}
+{"o":18984.0316387774,"h":19166.0493955538,"l":18964.8268631204,"c":19096.4125174199,"v":191912.9017204497,"t":1704272400}
+{"o":19096.4125174199,"h":19164.1238735851,"l":18683.8098212213,"c":18805.9210973321,"v":224930.3797448388,"t":1704276000}
+{"o":18805.9210973321,"h":18825.1001043438,"l":17977.4233105327,"c":18135.6799664487,"v":480492.6390123213,"t":1704279600}
+{"o":18135.6799664487,"h":18135.6799664487,"l":16741.1676006084,"c":17582.7565424396,"v":975489.2048881879,"t":1704283200}
+{"o":17582.7565424396,"h":17628.6097954704,"l":16989.3622794991,"c":17227.107739004,"v":564705.3597294046,"t":1704286800}
+{"o":17227.107739004,"h":17277.7952707376,"l":16734.1083143025,"c":16955.3702724513,"v":479602.4353177007,"t":1704290400}
+{"o":16955.3702724513,"h":17769.5389543331,"l":16933.8023552959,"c":17758.3908691812,"v":478940.3945980619,"t":1704294000}
+{"o":17758.3908691812,"h":18169.9089152679,"l":17347.9118808974,"c":17516.6421619597,"v":618730.6743404735,"t":1704297600}
+{"o":17516.6421619597,"h":17531.4253747098,"l":17003.2078499467,"c":17147.4650532737,"v":321134.467342995,"t":1704301200}
+{"o":17147.4650532737,"h":17331.1464328653,"l":16765.8083918616,"c":16967.7847073995,"v":297000.6850885449,"t":1704304800}
+{"o":16967.7847073995,"h":17306.8283632299,"l":16919.7192532138,"c":17072.8037961356,"v":257654.1615360813,"t":1704308400}
+{"o":17072.8037961356,"h":17478.870501786,"l":17044.1939797297,"c":17446.694058103,"v":228927.486854014,"t":1704312000}
+{"o":17446.694058103,"h":17605.8030208265,"l":17307.5620317325,"c":17573.7368326909,"v":275678.5067322711,"t":1704315600}
+{"o":17573.7368326909,"h":17580.4747383352,"l":17227.8558258217,"c":17320.6959240683,"v":227921.5417574219,"t":1704319200}
+{"o":17320.6959240683,"h":17348.5132238125,"l":17138.6378277386,"c":17265.9909524254,"v":238619.9120538178,"t":1704322800}
+{"o":17265.9909524254,"h":17576.2310993411,"l":17215.7374122822,"c":17556.4223988051,"v":296984.4075958359,"t":1704326400}
+{"o":17556.4223988051,"h":17604.4961385231,"l":17157.9312512744,"c":17253.6275410797,"v":235547.758168173,"t":1704330000}
+{"o":17253.6275410797,"h":17690.4057257058,"l":17194.0413987578,"c":17670.3395479131,"v":285239.853825887,"t":1704333600}
+{"o":17670.3395479131,"h":17862.9451197157,"l":17570.1582741755,"c":17729.0295403883,"v":350180.1162185509,"t":1704337200}
+{"o":17729.0295403883,"h":17784.9314963603,"l":17590.0240473207,"c":17636.712614529,"v":266053.1527320298,"t":1704340800}
+{"o":17636.712614529,"h":17803.1809132604,"l":17490.1598719116,"c":17745.5804501957,"v":284309.0343585681,"t":1704344400}
+{"o":17745.5804501957,"h":17789.9913700798,"l":17610.4197049989,"c":17670.1594314469,"v":187073.4257204872,"t":1704348000}
+{"o":17670.1594314469,"h":17743.43113179,"l":17330.656629386,"c":17341.3349461145,"v":212228.7650032978,"t":1704351600}
+{"o":17341.3349461145,"h":17404.8361007425,"l":17127.5221889737,"c":17198.2794504399,"v":213106.647209889,"t":1704355200}
+{"o":17198.2794504399,"h":17378.3080576197,"l":17193.5616164353,"c":17269.8173894312,"v":132694.7881492312,"t":1704358800}
+{"o":17269.8173894312,"h":17362.1230731842,"l":16987.9395509166,"c":17235.8956946891,"v":194881.2845442274,"t":1704362400}
+{"o":17235.8956946891,"h":17335.8755918351,"l":17113.7808418947,"c":17269.5614998301,"v":157561.9084956305,"t":1704366000}
+{"o":17269.5614998301,"h":17501.1750747679,"l":17212.3489219593,"c":17433.2277477735,"v":213915.7467060109,"t":1704369600}
+{"o":17433.2277477735,"h":17621.3239872331,"l":17243.1555847607,"c":17526.7453333246,"v":219578.6561888835,"t":1704373200}
+{"o":17526.7453333246,"h":17920.4597407717,"l":17436.9389240018,"c":17915.6142034141,"v":261936.4981342299,"t":1704376800}
+{"o":17915.6142034141,"h":18282.904489317,"l":17817.6385499268,"c":18189.7994166282,"v":366692.2034479844,"t":1704380400}
+{"o":18189.7994166282,"h":18227.1158167263,"l":17830.3463477131,"c":17889.1164099432,"v":317566.6134547209,"t":1704384000}
+{"o":17889.1164099432,"h":18200.7449074699,"l":17828.696605969,"c":18078.8785876184,"v":265428.246795034,"t":1704387600}
+{"o":18078.8785876184,"h":18221.4415486713,"l":18016.3386965997,"c":18180.3387526289,"v":214158.2863468143,"t":1704391200}
+{"o":18180.3387526289,"h":18706.1041126891,"l":18162.1821822012,"c":18447.8910199754,"v":366300.3722021937,"t":1704394800}
+{"o":18447.8910199754,"h":18950.5720441527,"l":18447.8910199754,"c":18683.2371886286,"v":356732.6451369976,"t":1704398400}
+{"o":18683.2371886286,"h":18783.5667370165,"l":18473.1160154286,"c":18525.4269149218,"v":261739.474442673,"t":1704402000}
+{"o":18525.4269149218,"h":18740.6716171128,"l":18352.9207764255,"c":18382.2184500354,"v":260814.0690420742,"t":1704405600}
+{"o":18382.2184500354,"h":18476.951281148,"l":18313.1472442073,"c":18394.4241257099,"v":211761.8932725048,"t":1704409200}
+{"o":18394.4241257099,"h":18484.44373387,"l":18061.0155052552,"c":18255.3212227226,"v":265634.4258194939,"t":1704412800}
+{"o":18255.3212227226,"h":18345.7155208297,"l":17559.5861120704,"c":17729.0993129027,"v":374526.4019634803,"t":1704416400}
+{"o":17729.0993129027,"h":17946.17225148,"l":17624.9856130636,"c":17718.4980742452,"v":305506.4487550766,"t":1704420000}
+{"o":17718.4980742452,"h":17863.6576860493,"l":17626.742085396,"c":17702.4773674341,"v":197248.6490353604,"t":1704423600}
+{"o":17702.4773674341,"h":17774.8674382907,"l":17551.1269236127,"c":17679.0158042584,"v":234022.3617898345,"t":1704427200}
+{"o":17679.0158042584,"h":17899.6540250418,"l":17645.4609224544,"c":17779.575174254,"v":188941.6918573595,"t":1704430800}
+{"o":17779.575174254,"h":17840.2044284352,"l":17637.8649986233,"c":17805.8571887315,"v":148282.1103618559,"t":1704434400}
+{"o":17805.8571887315,"h":17886.6172808505,"l":17724.3814254138,"c":17731.0506022892,"v":140711.0397790233,"t":1704438000}
+{"o":17731.0506022892,"h":17924.755593233,"l":17727.8658495018,"c":17786.1042368668,"v":140263.3799598025,"t":1704441600}
+{"o":17786.1042368668,"h":18051.8512930228,"l":17783.0021420652,"c":17981.2870442171,"v":233934.9175900735,"t":1704445200}
+{"o":17981.2870442171,"h":18007.6458429437,"l":17451.6835150035,"c":17506.8782138502,"v":199714.7369017566,"t":1704448800}
+{"o":17506.8782138502,"h":17652.4568494082,"l":17443.6819669859,"c":17467.2827184991,"v":207669.1468113727,"t":1704452400}
+{"o":17467.2827184991,"h":17697.2599687877,"l":17330.7112932787,"c":17636.7119313354,"v":223972.1945619883,"t":1704456000}
+{"o":17636.7119313354,"h":17766.1906746071,"l":17520.8735408928,"c":17669.2865880517,"v":228874.6521656161,"t":1704459600}
+{"o":17669.2865880517,"h":17732.2963087063,"l":16989.0610507714,"c":17021.337714449,"v":476912.6538992805,"t":1704463200}
+{"o":17021.337714449,"h":17308.3180986588,"l":17016.3085307608,"c":17168.1070839803,"v":333319.280706624,"t":1704466800}
+{"o":17168.1070839803,"h":17246.3745266581,"l":16862.7384872189,"c":16862.7384872189,"v":280965.4456306846,"t":1704470400}
+{"o":16862.7384872189,"h":17175.7659264499,"l":16743.6952788236,"c":17147.4946418647,"v":359428.7340040526,"t":1704474000}
+{"o":17147.4946418647,"h":17234.2578106717,"l":17019.0606929152,"c":17178.1559973345,"v":182339.9279495981,"t":1704477600}
+{"o":17178.1559973345,"h":17315.0005929789,"l":17133.6473229972,"c":17179.1785472508,"v":190946.7921555078,"t":1704481200}
+{"o":17179.1785472508,"h":17521.4195570044,"l":17178.417574604,"c":17466.8128423028,"v":199085.8081384244,"t":1704484800}
+{"o":17466.8128423028,"h":17466.8128423028,"l":17249.5208744759,"c":17375.9242271377,"v":192073.1102598723,"t":1704488400}
+{"o":17375.9242271377,"h":17517.3759573484,"l":17199.9821736808,"c":17389.722555888,"v":162348.2505871744,"t":1704492000}
+{"o":17389.722555888,"h":17601.6614893691,"l":17389.722555888,"c":17520.6531936482,"v":195856.5627559235,"t":1704495600}
+{"o":17520.6531936482,"h":17579.8292820174,"l":17278.1706004603,"c":17373.549639915,"v":220663.7634612146,"t":1704499200}
+{"o":17373.549639915,"h":17373.6094889274,"l":17155.3000166252,"c":17247.3406218046,"v":150880.2690336104,"t":1704502800}
+{"o":17247.3406218046,"h":17378.3109963699,"l":17192.7304164751,"c":17320.6062958481,"v":164969.9422252782,"t":1704506400}
+{"o":17320.6062958481,"h":17425.2655365097,"l":17223.1776985774,"c":17298.0365773802,"v":133191.3603317935,"t":1704510000}
+{"o":17298.0365773802,"h":17339.3225892688,"l":16887.896784636,"c":17047.5489096065,"v":246389.0372283916,"t":1704513600}
+{"o":17047.5489096065,"h":17081.8414306496,"l":16294.8282016983,"c":16571.5245409387,"v":377390.0313904199,"t":1704517200}
+{"o":16571.5245409387,"h":16571.5245409387,"l":16062.5284550819,"c":16144.9031002303,"v":411004.4495768404,"t":1704520800}
+{"o":16144.9031002303,"h":16606.1563373012,"l":16133.006070805,"c":16563.3615281021,"v":284353.8212420286,"t":1704524400}
+{"o":16563.3615281021,"h":16696.7970054219,"l":16435.7159423007,"c":16696.7970054219,"v":179517.6703816023,"t":1704528000}
+{"o":16696.7970054219,"h":16770.9152105078,"l":16599.7096295871,"c":16650.5618302931,"v":139255.4355081603,"t":1704531600}
+{"o":16650.5618302931,"h":16702.6138457684,"l":16554.4551916878,"c":16599.6904054657,"v":157282.2073078979,"t":1704535200}
+{"o":16599.6904054657,"h":16642.3284747437,"l":16487.0585609644,"c":16557.2187881266,"v":147183.5695638482,"t":1704538800}
+{"o":16557.2187881266,"h":16677.7229856875,"l":16357.2204962307,"c":16416.0633282928,"v":168938.4523720075,"t":1704542400}
+{"o":16416.0633282928,"h":16597.222422866,"l":16286.1333614348,"c":16541.9401364157,"v":243498.0603617018,"t":1704546000}
+{"o":16541.9401364157,"h":16905.5203540813,"l":16536.2992662495,"c":16822.7498136581,"v":227012.9941633013,"t":1704549600}
+{"o":16822.7498136581,"h":16864.3211807594,"l":16624.3099862912,"c":16689.4675195956,"v":210258.2300540483,"t":1704553200}
+{"o":16689.4675195956,"h":16851.180518096,"l":16645.6391016453,"c":16776.068622166,"v":193709.8183010981,"t":1704556800}
+{"o":16776.068622166,"h":17105.177321082,"l":16702.1754459934,"c":16977.8497806534,"v":250731.7234385096,"t":1704560400}
+{"o":16977.8497806534,"h":17050.8028614838,"l":16858.6771509633,"c":16886.5182297999,"v":206179.6757098363,"t":1704564000}
+{"o":16886.5182297999,"h":16886.5518232116,"l":16565.3544322884,"c":16673.4928810261,"v":186991.0878469225,"t":1704567600}
+{"o":16673.4928810261,"h":16768.4316626692,"l":16492.7815480468,"c":16551.0165743267,"v":176528.6144088551,"t":1704571200}
+{"o":16551.0165743267,"h":16589.9886602881,"l":16352.2407825589,"c":16570.4662892014,"v":234323.2717221032,"t":1704574800}
+{"o":16570.4662892014,"h":16583.5355559103,"l":16301.3153069404,"c":16360.2468295525,"v":180199.1830062351,"t":1704578400}
+{"o":16360.2468295525,"h":16460.1059870428,"l":16174.069917835,"c":16433.090579754,"v":200245.0781063316,"t":1704582000}
+{"o":16433.090579754,"h":16871.0203370801,"l":16394.539365219,"c":16751.1549439898,"v":187447.1411854788,"t":1704585600}
+{"o":16751.1549439898,"h":16775.8539393776,"l":16496.5160878296,"c":16509.1429261855,"v":154483.9739528766,"t":1704589200}
+{"o":16509.1429261855,"h":16656.4048889395,"l":16087.0041511784,"c":16191.5909399129,"v":238493.1953153729,"t":1704592800}
+{"o":16191.5909399129,"h":16383.8383539781,"l":16169.1660563375,"c":16280.9358527539,"v":143489.7213993738,"t":1704596400}
+{"o":16280.9358527539,"h":16595.0298201338,"l":16273.6808436261,"c":16537.8277012583,"v":143642.2310630037,"t":1704600000}
+{"o":16537.8277012583,"h":16726.2704437409,"l":16418.2066476691,"c":16471.9152983343,"v":144696.6101989288,"t":1704603600}
+{"o":16471.9152983343,"h":16682.5322711472,"l":16427.0017113373,"c":16600.8252925712,"v":127288.2357474282,"t":1704607200}
+{"o":16600.8252925712,"h":16713.3624718973,"l":16522.922344374,"c":16700.690765644,"v":123383.7432409597,"t":1704610800}
+{"o":16700.690765644,"h":16764.6429618405,"l":16433.3859522485,"c":16475.1154652789,"v":153897.2876334034,"t":1704614400}
+{"o":16475.1154652789,"h":16538.1740725284,"l":16303.4744695818,"c":16342.4300631943,"v":151486.5922690061,"t":1704618000}
+{"o":16342.4300631943,"h":16505.8496576357,"l":16325.8416442056,"c":16473.8147685166,"v":142445.7282386937,"t":1704621600}
+{"o":16473.8147685166,"h":16660.3633066434,"l":16428.0183783017,"c":16574.2504803508,"v":140637.8426562028,"t":1704625200}
+{"o":16574.2504803508,"h":16660.8606789331,"l":16422.7825982319,"c":16634.1294531774,"v":143403.7996642864,"t":1704628800}
+{"o":16634.1294531774,"h":16902.1814814304,"l":16622.8593089177,"c":16868.0071677089,"v":186752.9783615729,"t":1704632400}
+{"o":16868.0071677089,"h":16956.6394982389,"l":16722.5288546022,"c":16831.6172757606,"v":184434.5666530548,"t":1704636000}
+{"o":16831.6172757606,"h":16847.5824486032,"l":16401.394842589,"c":16486.8146622167,"v":198276.3078554176,"t":1704639600}
+{"o":16486.8146622167,"h":16621.0941931981,"l":16329.4434237261,"c":16380.4024054638,"v":195023.6610350735,"t":1704643200}
+{"o":16380.4024054638,"h":16588.5418092177,"l":16321.7517077595,"c":16531.3544679039,"v":183482.6921099896,"t":1704646800}
+{"o":16531.3544679039,"h":16649.2851900569,"l":16503.0533888589,"c":16565.5517066278,"v":123054.9114271633,"t":1704650400}
+{"o":16565.5517066278,"h":16635.2855730775,"l":16465.3974655892,"c":16602.067356858,"v":108539.8498332395,"t":1704654000}
+{"o":16602.067356858,"h":16692.1716515378,"l":16454.8188933603,"c":16455.7869870593,"v":136479.6559992368,"t":1704657600}
+{"o":16455.7869870593,"h":16541.4526982596,"l":16157.2959832937,"c":16273.4962127552,"v":178750.1683766787,"t":1704661200}
+{"o":16273.4962127552,"h":16280.7968560053,"l":15437.3196585762,"c":15638.6988615844,"v":429048.6323131553,"t":1704664800}
+{"o":15638.6988615844,"h":15841.0787511876,"l":15195.0659176245,"c":15666.9199955784,"v":405477.7994130467,"t":1704668400}
+{"o":15666.9199955784,"h":15748.2535903182,"l":15418.1264416739,"c":15491.4384052512,"v":326206.9470934157,"t":1704672000}
+{"o":15491.4384052512,"h":15871.0129642292,"l":15464.971344262,"c":15807.3219986849,"v":284101.4880703029,"t":1704675600}
+{"o":15807.3219986849,"h":15843.9698359571,"l":15318.721626256,"c":15402.3093148656,"v":340631.4262456308,"t":1704679200}
+{"o":15402.3093148656,"h":15474.0417073709,"l":14915.2651825675,"c":15271.7572333377,"v":465722.1663397996,"t":1704682800}
+{"o":15271.7572333377,"h":15643.7330915603,"l":15205.7701899473,"c":15609.1233076799,"v":218520.5714056729,"t":1704686400}
+{"o":15609.1233076799,"h":15704.32248793,"l":15200.4881755753,"c":15641.4442799449,"v":204220.4272154213,"t":1704690000}
+{"o":15641.4442799449,"h":15860.3499546686,"l":15546.1652163659,"c":15634.767362226,"v":177496.1137390724,"t":1704693600}
+{"o":15634.767362226,"h":15884.9041090799,"l":15565.4960740761,"c":15711.2489961925,"v":152244.8362631041,"t":1704697200}
+{"o":15711.2489961925,"h":15948.7374115861,"l":15693.4231979749,"c":15783.4930085434,"v":263129.5912945183,"t":1704700800}
+{"o":15783.4930085434,"h":15868.615371112,"l":15517.112757015,"c":15646.9718817256,"v":141032.5759995816,"t":1704704400}
+{"o":15646.9718817256,"h":15947.3869584853,"l":15593.5706666929,"c":15896.5351452259,"v":148475.3972714533,"t":1704708000}
+{"o":15896.5351452259,"h":16148.9358121039,"l":15807.6799264561,"c":16148.9358121039,"v":158187.4253755412,"t":1704711600}
+{"o":16148.9358121039,"h":16550.78542537,"l":15975.6694914302,"c":16500.75346618,"v":346550.0363450734,"t":1704715200}
+{"o":16500.75346618,"h":16667.4215214959,"l":16377.3401721925,"c":16455.390951355,"v":273478.5151828385,"t":1704718800}
+{"o":16455.390951355,"h":17150.6557048038,"l":16389.2053806123,"c":16514.5124508666,"v":284611.7160373572,"t":1704722400}
+{"o":16514.5124508666,"h":16671.3586926816,"l":16421.2966114997,"c":16600.6637274127,"v":353547.4634805363,"t":1704726000}
+{"o":16600.6637274127,"h":16782.7416514516,"l":16435.3823132273,"c":16656.8575266058,"v":230605.2282705832,"t":1704729600}
+{"o":16656.8575266058,"h":16971.9195282665,"l":16476.8696085731,"c":16700.8544963435,"v":384395.6716308403,"t":1704733200}
+{"o":16700.8544963435,"h":17348.0615733051,"l":16391.7599510774,"c":17235.3982594407,"v":448177.2160962047,"t":1704736800}
+{"o":17235.3982594407,"h":17521.1846804822,"l":17125.3308984822,"c":17411.7944114963,"v":456084.2694594312,"t":1704740400}
+{"o":17411.7944114963,"h":17447.7621695057,"l":16963.9927747081,"c":16985.6389463402,"v":339654.5941715811,"t":1704744000}
+{"o":16985.6389463402,"h":17203.9053502286,"l":16906.4208071962,"c":16963.526038226,"v":207813.2641226238,"t":1704747600}
+{"o":16963.526038226,"h":17187.2865680868,"l":16917.2258855564,"c":17181.4694990055,"v":190427.3200711153,"t":1704751200}
+{"o":17181.4694990055,"h":17274.9269412629,"l":17047.4682677104,"c":17159.5704485055,"v":245766.7967981856,"t":1704754800}
+{"o":17159.5704485055,"h":17293.2672806399,"l":16630.7029181225,"c":17074.3828933556,"v":337072.4862101643,"t":1704758400}
+{"o":17074.3828933556,"h":17171.262881664,"l":16908.102502598,"c":17009.553970241,"v":206985.389765796,"t":1704762000}
+{"o":17009.553970241,"h":17403.1318271806,"l":16931.9710136008,"c":17282.7074543082,"v":198815.2635919527,"t":1704765600}
+{"o":17282.7074543082,"h":17487.7317682772,"l":17156.4700984408,"c":17487.7317682772,"v":196971.5381714365,"t":1704769200}
+{"o":17487.7317682772,"h":18184.0830011156,"l":17163.9488268219,"c":18125.1502620941,"v":415580.8087714592,"t":1704772800}
+{"o":18125.1502620941,"h":18181.0328940454,"l":17785.8594488609,"c":17898.0199951666,"v":306495.7245592454,"t":1704776400}
+{"o":17898.0199951666,"h":18006.1888425969,"l":17735.7825214201,"c":17820.6466752671,"v":207085.499043688,"t":1704780000}
+{"o":17820.6466752671,"h":17916.0028581976,"l":17666.0099639847,"c":17863.7413199914,"v":198080.9077782318,"t":1704783600}
+{"o":17863.7413199914,"h":18007.7340615161,"l":17645.5962781202,"c":17686.7553954297,"v":242268.8900542862,"t":1704787200}
+{"o":17686.7553954297,"h":17814.6891436524,"l":17457.7777725202,"c":17564.663431308,"v":291410.6885482527,"t":1704790800}
+{"o":17564.663431308,"h":17746.2997625051,"l":17493.1870488967,"c":17613.2398478826,"v":164505.6514555939,"t":1704794400}
+{"o":17613.2398478826,"h":17914.8261892325,"l":17598.5925413756,"c":17854.4375169304,"v":182267.7088757806,"t":1704798000}
+{"o":17854.4375169304,"h":18026.6656764197,"l":17311.3247098048,"c":17332.7152628554,"v":330520.0425142031,"t":1704801600}
+{"o":17332.7152628554,"h":17754.4954396707,"l":17286.0695301914,"c":17689.781058542,"v":371746.4469608698,"t":1704805200}
+{"o":17689.781058542,"h":17863.3194621368,"l":17380.5792467632,"c":17416.5476946697,"v":344022.5452532322,"t":1704808800}
+{"o":17416.5476946697,"h":17615.3069383592,"l":17294.2565199637,"c":17497.4563784077,"v":309117.4514211041,"t":1704812400}
+{"o":17497.4563784077,"h":17802.3142831445,"l":17428.9590007973,"c":17674.0693823056,"v":243225.0724375398,"t":1704816000}
+{"o":17674.0693823056,"h":17746.8459983897,"l":17434.7086948825,"c":17511.99815558,"v":262099.0372951231,"t":1704819600}
+{"o":17511.99815558,"h":17600.0338913627,"l":17415.6241422475,"c":17504.2127044442,"v":307131.5047184427,"t":1704823200}
+{"o":17504.2127044442,"h":17546.9335982676,"l":17237.1886883767,"c":17379.3244660578,"v":215072.7749353289,"t":1704826800}
+{"o":17379.3244660578,"h":17410.2647073984,"l":16924.7277133487,"c":16978.1227546733,"v":246260.237314805,"t":1704830400}
+{"o":16978.1227546733,"h":17827.9894691028,"l":16783.9631871182,"c":16878.3204672064,"v":773342.2685030972,"t":1704834000}
+{"o":16878.3204672064,"h":17495.157336425,"l":16809.7375759139,"c":17424.3539236568,"v":434687.7665642254,"t":1704837600}
+{"o":17424.3539236568,"h":17444.1727094783,"l":17083.3608394314,"c":17401.0964421026,"v":250353.2808630058,"t":1704841200}
+{"o":17401.0964421026,"h":17544.5821997277,"l":17169.4216238622,"c":17192.8214921351,"v":315424.8056458071,"t":1704844800}
+{"o":17192.8214921351,"h":17364.4577501796,"l":17090.6787425407,"c":17357.637263504,"v":215605.9599418592,"t":1704848400}
+{"o":17357.637263504,"h":17494.5742933549,"l":17265.6466399432,"c":17318.5892397037,"v":181919.2333941503,"t":1704852000}
+{"o":17318.5892397037,"h":17496.2532039577,"l":17294.3450681031,"c":17456.8714575136,"v":167684.2911417894,"t":1704855600}
+{"o":17456.8714575136,"h":17575.7185434722,"l":17278.4448838793,"c":17310.0102073938,"v":206442.5824556748,"t":1704859200}
+{"o":17310.0102073938,"h":17427.9051914945,"l":17297.6630858607,"c":17403.3006154174,"v":143298.2559213714,"t":1704862800}
+{"o":17403.3006154174,"h":17413.1528146893,"l":17187.5983397565,"c":17314.8018782947,"v":121773.5146760606,"t":1704866400}
+{"o":17314.8018782947,"h":17338.0996596048,"l":17185.7564548484,"c":17198.0734765005,"v":105065.5194944705,"t":1704870000}
+{"o":17198.0734765005,"h":17216.0827097786,"l":16887.9003041262,"c":16960.8237621175,"v":174336.0941596672,"t":1704873600}
+{"o":16960.8237621175,"h":17106.4179466114,"l":16854.0468314197,"c":17007.3627402104,"v":161361.8833917323,"t":1704877200}
+{"o":17007.3627402104,"h":17211.4132282068,"l":16980.889816525,"c":17080.8725009761,"v":139059.4345879854,"t":1704880800}
+{"o":17080.8725009761,"h":17143.3683307154,"l":16942.3141222972,"c":17049.113886205,"v":168258.7720519966,"t":1704884400}
+{"o":17049.113886205,"h":17110.4496187224,"l":16207.8557862474,"c":16397.9666224015,"v":375339.3001669014,"t":1704888000}
+{"o":16397.9666224015,"h":16659.3140957081,"l":16261.2731725134,"c":16428.2786444372,"v":283556.0304931697,"t":1704891600}
+{"o":16428.2786444372,"h":16520.7835987674,"l":16181.0178618825,"c":16218.2919648478,"v":262582.3676289432,"t":1704895200}
+{"o":16218.2919648478,"h":16636.5845342271,"l":16141.6359861874,"c":16595.7327718973,"v":331838.3603441585,"t":1704898800}
+{"o":16595.7327718973,"h":16651.3023138895,"l":16477.1815445708,"c":16560.4812198834,"v":230236.7520136945,"t":1704902400}
+{"o":16560.4812198834,"h":16960.4186634842,"l":16478.5043834867,"c":16958.8430941598,"v":207097.0074640014,"t":1704906000}
+{"o":16958.8430941598,"h":17206.2493465712,"l":16928.786154215,"c":17151.5327490112,"v":281298.8065309688,"t":1704909600}
+{"o":17151.5327490112,"h":17200.5449858552,"l":16671.8663885059,"c":16872.6955988592,"v":306479.1237963595,"t":1704913200}
+{"o":16872.6955988592,"h":16964.1418423338,"l":16432.0297982925,"c":16919.5385378168,"v":482997.5282125564,"t":1704916800}
+{"o":16919.5385378168,"h":17845.9305607074,"l":16747.3792672183,"c":17796.2413124975,"v":621183.8671475408,"t":1704920400}
+{"o":17796.2413124975,"h":18231.8719692057,"l":17577.0383516051,"c":18090.3627670516,"v":1055182.605660626,"t":1704924000}
+{"o":18090.3627670516,"h":18449.2110856519,"l":17843.2748357353,"c":17881.3266420122,"v":694687.0758107714,"t":1704927600}
+{"o":17881.3266420122,"h":17898.9686633493,"l":17460.9271532484,"c":17614.6524614904,"v":493325.2379359941,"t":1704931200}
+{"o":17614.6524614904,"h":17719.4242835667,"l":17394.1894652037,"c":17407.642097678,"v":306930.9597452058,"t":1704934800}
+{"o":17407.642097678,"h":17583.618174818,"l":17388.3864875109,"c":17546.0991839203,"v":226301.6131538069,"t":1704938400}
+{"o":17546.0991839203,"h":17593.5943559915,"l":17399.6570620774,"c":17535.7529057011,"v":246467.4369100099,"t":1704942000}
+{"o":17535.7529057011,"h":17778.7117038945,"l":17484.0174327123,"c":17706.7332912798,"v":227378.4767697062,"t":1704945600}
+{"o":17706.7332912798,"h":17709.6328334381,"l":17370.7500133597,"c":17483.5136167377,"v":277082.1318662068,"t":1704949200}
+{"o":17483.5136167377,"h":17503.2703924166,"l":17184.3751902581,"c":17357.3495286549,"v":191345.0772441435,"t":1704952800}
+{"o":17357.3495286549,"h":17605.4491430055,"l":17357.3495286549,"c":17475.3098163692,"v":158379.905288703,"t":1704956400}
+{"o":17475.3098163692,"h":17636.8761444713,"l":17449.8605451559,"c":17619.8437021557,"v":223160.9877127569,"t":1704960000}
+{"o":17619.8437021557,"h":17705.38563427,"l":17517.9674444043,"c":17614.2402806807,"v":161374.0319445754,"t":1704963600}
+{"o":17614.2402806807,"h":18251.1954682566,"l":17606.85001798,"c":18164.9578004566,"v":238592.883686482,"t":1704967200}
+{"o":18164.9578004566,"h":18307.8546773685,"l":18043.1645883258,"c":18283.0326799421,"v":253660.944846673,"t":1704970800}
+{"o":18283.0326799421,"h":18820.680947761,"l":18205.3169077795,"c":18715.794868233,"v":335849.6547475508,"t":1704974400}
+{"o":18715.794868233,"h":18725.7098227233,"l":18211.0324986649,"c":18523.1593578718,"v":564314.2383882781,"t":1704978000}
+{"o":18523.1593578718,"h":18780.6284787087,"l":18253.1683805979,"c":18494.3100939446,"v":557364.0901524407,"t":1704981600}
+{"o":18494.3100939446,"h":18530.8506591685,"l":17560.0662395628,"c":17695.2698660211,"v":659584.5902885196,"t":1704985200}
+{"o":17695.2698660211,"h":17797.0071301934,"l":17137.0988251526,"c":17410.77228738,"v":579088.3275317077,"t":1704988800}
+{"o":17410.77228738,"h":17682.3350108034,"l":17268.6793335091,"c":17652.8259962518,"v":301662.3788571171,"t":1704992400}
+{"o":17652.8259962518,"h":17706.5445858097,"l":17504.7966155937,"c":17645.7800141198,"v":225207.3090633063,"t":1704996000}
+{"o":17645.7800141198,"h":17783.3162506432,"l":17504.4107145499,"c":17763.634736326,"v":260866.9370357933,"t":1704999600}
+{"o":17763.634736326,"h":17929.1708737496,"l":17480.4672443902,"c":17528.7386361287,"v":274965.0963542477,"t":1705003200}
+{"o":17528.7386361287,"h":17655.4419361887,"l":17447.0988892148,"c":17480.3307200031,"v":196062.7272920124,"t":1705006800}
+{"o":17480.3307200031,"h":17576.1774285759,"l":17350.742011779,"c":17574.4782037284,"v":186202.1582180762,"t":1705010400}
+{"o":17574.4782037284,"h":17652.3816603002,"l":17456.3891920421,"c":17499.7094657284,"v":169069.0474345015,"t":1705014000}
+{"o":17499.7094657284,"h":17574.398034439,"l":17358.4297099683,"c":17472.2441619785,"v":246596.3957005229,"t":1705017600}
+{"o":17472.2441619785,"h":17505.1612557971,"l":17090.9147107831,"c":17299.5305576023,"v":240372.9674641587,"t":1705021200}
+{"o":17299.5305576023,"h":17429.0868278397,"l":17218.5779793967,"c":17385.9235965112,"v":186293.4759935418,"t":1705024800}
+{"o":17385.9235965112,"h":17387.3271926434,"l":17137.614367716,"c":17142.8594454447,"v":174163.4241158349,"t":1705028400}
+{"o":17142.8594454447,"h":17288.6307028367,"l":17116.3439451915,"c":17139.9431018576,"v":207637.2432914059,"t":1705032000}
+{"o":17139.9431018576,"h":17450.6117959561,"l":17125.0879543816,"c":17431.9086535375,"v":163756.3915654511,"t":1705035600}
+{"o":17431.9086535375,"h":17589.9500346608,"l":17356.8300544435,"c":17356.8300544435,"v":146238.5405222375,"t":1705039200}
+{"o":17356.8300544435,"h":17393.0958281265,"l":17216.6860208955,"c":17314.5630798637,"v":129210.7340192786,"t":1705042800}
+{"o":17314.5630798637,"h":17326.3883581138,"l":17127.9567968139,"c":17246.2282356795,"v":157049.6324140699,"t":1705046400}
+{"o":17246.2282356795,"h":17314.8579367277,"l":17109.5375943862,"c":17222.2587051856,"v":140791.9011794323,"t":1705050000}
+{"o":17222.2587051856,"h":17292.4178373426,"l":17143.569121266,"c":17207.4141925533,"v":130847.7305824677,"t":1705053600}
+{"o":17207.4141925533,"h":17372.5843838823,"l":17182.0822903301,"c":17215.1497767148,"v":147650.3533597103,"t":1705057200}
+{"o":17215.1497767148,"h":17388.5744870816,"l":16970.7916173607,"c":17096.7003438142,"v":223223.9901412409,"t":1705060800}
+{"o":17096.7003438142,"h":17283.7003674363,"l":17059.8044709573,"c":17185.9691870813,"v":207129.3491575439,"t":1705064400}
+{"o":17185.9691870813,"h":17331.5434643559,"l":17101.8185733821,"c":17241.3604941293,"v":246177.5182028663,"t":1705068000}
+{"o":17241.3604941293,"h":17253.4295734451,"l":16661.4222148726,"c":16704.1130554089,"v":412282.52613902,"t":1705071600}
+{"o":16704.1130554089,"h":16933.411588643,"l":16345.8388812123,"c":16607.7427888802,"v":406194.1095482374,"t":1705075200}
+{"o":16607.7427888802,"h":16760.6186085618,"l":16182.3340527417,"c":16684.6002151707,"v":434729.1092167257,"t":1705078800}
+{"o":16684.6002151707,"h":16871.6884325799,"l":16497.0092062911,"c":16654.1601148481,"v":297893.2472809727,"t":1705082400}
+{"o":16654.1601148481,"h":16751.7891757705,"l":16551.8017227138,"c":16649.7952836874,"v":205743.7148170071,"t":1705086000}
+{"o":16649.7952836874,"h":16778.7551126055,"l":16618.914119977,"c":16674.5963575615,"v":273841.0037806372,"t":1705089600}
+{"o":16674.5963575615,"h":16726.3154585662,"l":16016.9390497745,"c":16251.957957597,"v":356265.5421886388,"t":1705093200}
+{"o":16251.957957597,"h":16267.8344143982,"l":15292.8830919534,"c":15764.6671290244,"v":710191.8707423494,"t":1705096800}
+{"o":15764.6671290244,"h":16081.6385819372,"l":15735.1233659443,"c":16072.8377157909,"v":365418.907750226,"t":1705100400}
+{"o":16072.8377157909,"h":16206.9192033632,"l":15870.2303423238,"c":15899.518650195,"v":251021.2314857946,"t":1705104000}
+{"o":15899.518650195,"h":16038.0576219872,"l":15574.1153178789,"c":15933.4151234704,"v":353578.6288385252,"t":1705107600}
+{"o":15933.4151234704,"h":16101.317605328,"l":15863.7783725303,"c":15942.0624860423,"v":268683.6044774349,"t":1705111200}
+{"o":15942.0624860423,"h":15986.0448840366,"l":15808.1407739072,"c":15911.1495238665,"v":223933.5138435836,"t":1705114800}
+{"o":15911.1495238665,"h":16069.4001930722,"l":15866.4363022789,"c":16035.404520714,"v":165604.177828534,"t":1705118400}
+{"o":16035.404520714,"h":16214.8003701574,"l":15987.3488054474,"c":16199.0885838071,"v":133077.0203036484,"t":1705122000}
+{"o":16199.0885838071,"h":16306.1914081325,"l":16163.2086661727,"c":16257.2952577426,"v":124240.1684107321,"t":1705125600}
+{"o":16257.2952577426,"h":16335.9276243626,"l":16198.5066750268,"c":16218.0056914604,"v":135083.5040569037,"t":1705129200}
+{"o":16218.0056914604,"h":16331.8552193322,"l":16211.5414258115,"c":16281.0091598605,"v":126307.1842080527,"t":1705132800}
+{"o":16281.0091598605,"h":16302.2814913156,"l":16137.8587511594,"c":16206.3433126509,"v":128812.2937367184,"t":1705136400}
+{"o":16206.3433126509,"h":16221.4382744693,"l":16030.7284821914,"c":16052.3942178671,"v":153034.1742444193,"t":1705140000}
+{"o":16052.3942178671,"h":16169.3830792234,"l":16018.6214517653,"c":16151.8611915223,"v":128178.4037483702,"t":1705143600}
+{"o":16151.8611915223,"h":16214.0080068225,"l":16059.3195877495,"c":16173.937498479,"v":125757.4129453734,"t":1705147200}
+{"o":16173.937498479,"h":16240.2833884569,"l":16097.9741749431,"c":16148.8865801215,"v":179938.3559737469,"t":1705150800}
+{"o":16148.8865801215,"h":16163.4741768984,"l":15961.8879486995,"c":16074.7635919911,"v":197937.6405397887,"t":1705154400}
+{"o":16074.7635919911,"h":16340.8774634337,"l":16067.57112973,"c":16274.7011079333,"v":256189.2758529134,"t":1705158000}
+{"o":16274.7011079333,"h":16294.6566443443,"l":16116.738255353,"c":16145.7409079639,"v":258528.2385934159,"t":1705161600}
+{"o":16145.7409079639,"h":16300.926689806,"l":16048.248853705,"c":16261.5423719595,"v":290587.4495057967,"t":1705165200}
+{"o":16261.5423719595,"h":16354.0000054966,"l":16162.8260183062,"c":16328.690449889,"v":258829.3287955426,"t":1705168800}
+{"o":16328.690449889,"h":16742.4987648559,"l":16324.9557958415,"c":16613.488218725,"v":329845.3008639088,"t":1705172400}
+{"o":16613.488218725,"h":16960.9267766789,"l":16584.3116130841,"c":16938.029467988,"v":338997.1559040924,"t":1705176000}
+{"o":16938.029467988,"h":16986.2432508948,"l":16763.7139904103,"c":16898.3830253757,"v":280205.2732410754,"t":1705179600}
+{"o":16898.3830253757,"h":16936.5339735232,"l":16662.1289440344,"c":16850.251894055,"v":255081.0832074388,"t":1705183200}
+{"o":16850.251894055,"h":16895.5705320514,"l":16706.1484203949,"c":16787.6885548842,"v":262439.3716054021,"t":1705186800}
+{"o":16787.6885548842,"h":16832.4908810791,"l":16498.2332503075,"c":16543.6026034402,"v":265904.715175876,"t":1705190400}
+{"o":16543.6026034402,"h":16829.065834951,"l":16538.6081380614,"c":16807.6292238025,"v":229869.0090577342,"t":1705194000}
+{"o":16807.6292238025,"h":16899.3141389884,"l":16579.9466510357,"c":16757.103704413,"v":203022.9013286576,"t":1705197600}
+{"o":16757.103704413,"h":16969.6752469925,"l":16659.6825699859,"c":16960.6248885288,"v":188660.0016854664,"t":1705201200}
+{"o":16960.6248885288,"h":16976.9959636005,"l":16815.5181524212,"c":16856.8656558071,"v":256014.0201115119,"t":1705204800}
+{"o":16856.8656558071,"h":17216.0184686383,"l":16842.6228201514,"c":17079.5574869065,"v":229149.7132205906,"t":1705208400}
+{"o":17079.5574869065,"h":17295.2315578996,"l":17051.6045235689,"c":17145.2167340039,"v":215478.5184085516,"t":1705212000}
+{"o":17145.2167340039,"h":17210.0697206729,"l":17053.1568131303,"c":17203.3228905019,"v":192985.722209316,"t":1705215600}
+{"o":17203.3228905019,"h":17259.5853680309,"l":17045.6223883829,"c":17095.142271108,"v":164813.2006799378,"t":1705219200}
+{"o":17095.142271108,"h":17190.4579129716,"l":16989.323987211,"c":17145.4115789981,"v":130744.2347413943,"t":1705222800}
+{"o":17145.4115789981,"h":17154.9242499918,"l":16999.8455238443,"c":17033.6956586119,"v":164763.5668740669,"t":1705226400}
+{"o":17033.6956586119,"h":17038.8606272945,"l":16914.484027027,"c":16946.667018411,"v":190866.4581017841,"t":1705230000}
+{"o":16946.667018411,"h":17033.9996525123,"l":16867.8341055424,"c":16876.0529596139,"v":165041.9124184922,"t":1705233600}
+{"o":16876.0529596139,"h":17128.5967104625,"l":16839.1124074129,"c":17112.7553963565,"v":196170.4596705541,"t":1705237200}
+{"o":17112.7553963565,"h":17319.0623246856,"l":17041.4663542943,"c":17170.8605772023,"v":286782.6593840407,"t":1705240800}
+{"o":17170.8605772023,"h":17703.1084287523,"l":17151.051385389,"c":17438.4725226678,"v":295477.3369499489,"t":1705244400}
+{"o":17438.4725226678,"h":17956.6733949907,"l":17386.5852727128,"c":17784.5485123663,"v":477280.2796889291,"t":1705248000}
+{"o":17784.5485123663,"h":17795.9727617121,"l":17574.9588508865,"c":17616.8529359572,"v":312405.1377466467,"t":1705251600}
+{"o":17616.8529359572,"h":17705.3593776438,"l":17194.3717870602,"c":17357.5283615722,"v":290092.3100465992,"t":1705255200}
+{"o":17357.5283615722,"h":17412.7230335624,"l":16814.9377437623,"c":16839.9835008492,"v":321474.2435439668,"t":1705258800}
+{"o":16839.9835008492,"h":17033.1925027527,"l":16702.9425246477,"c":16882.5606625194,"v":338004.9646534981,"t":1705262400}
+{"o":16882.5606625194,"h":17072.6716254678,"l":16708.8053228719,"c":17037.6742692669,"v":351867.0731927559,"t":1705266000}
+{"o":17037.6742692669,"h":17112.1921386849,"l":16849.0177939405,"c":16933.4311599286,"v":286643.5421554682,"t":1705269600}
+{"o":16933.4311599286,"h":16959.1681486883,"l":16423.1759166417,"c":16432.6899053788,"v":449183.8763569979,"t":1705273200}
+{"o":16432.6899053788,"h":16823.4064914654,"l":16421.08148798,"c":16758.6716587174,"v":256259.2728144702,"t":1705276800}
+{"o":16758.6716587174,"h":16851.3810976181,"l":16690.977031104,"c":16758.9470867349,"v":230263.6055589474,"t":1705280400}
+{"o":16758.9470867349,"h":16935.8031722535,"l":16727.9304407096,"c":16935.8031722535,"v":216818.2350029251,"t":1705284000}
+{"o":16935.8031722535,"h":16970.8787858827,"l":16752.6997934964,"c":16794.9935936885,"v":221584.7699016375,"t":1705287600}
+{"o":16794.9935936885,"h":16866.4840487744,"l":16700.1546109559,"c":16842.7157155765,"v":199785.1470282491,"t":1705291200}
+{"o":16842.7157155765,"h":16948.6061825686,"l":16729.2422564754,"c":16825.7417058082,"v":255865.365033021,"t":1705294800}
+{"o":16825.7417058082,"h":16872.8385837664,"l":16704.1957251321,"c":16758.0552425122,"v":211517.6642020034,"t":1705298400}
+{"o":16758.0552425122,"h":16810.9236573856,"l":16629.7025686192,"c":16724.5735497527,"v":239164.9023988044,"t":1705302000}
+{"o":16724.5735497527,"h":16740.5361133892,"l":16528.2780671326,"c":16596.4933281228,"v":273791.6502180102,"t":1705305600}
+{"o":16596.4933281228,"h":16776.1738045816,"l":16528.2965427003,"c":16748.5115857208,"v":190578.3098547064,"t":1705309200}
+{"o":16748.5115857208,"h":16795.0036076617,"l":16650.9438564204,"c":16723.6045946936,"v":189354.3297594401,"t":1705312800}
+{"o":16723.6045946936,"h":16732.2452515557,"l":16616.9074899092,"c":16728.0005386638,"v":167997.3985142658,"t":1705316400}
+{"o":16728.0005386638,"h":16750.4198535367,"l":16572.0928099237,"c":16637.1143188331,"v":194198.743707687,"t":1705320000}
+{"o":16637.1143188331,"h":16777.3050575434,"l":16574.4535529935,"c":16732.831631513,"v":214006.5373773361,"t":1705323600}
+{"o":16732.831631513,"h":16737.7675748833,"l":16304.6600799048,"c":16404.9860552351,"v":333861.7826060586,"t":1705327200}
+{"o":16404.9860552351,"h":16533.744712415,"l":16308.7520128878,"c":16376.4814488761,"v":286846.7299200902,"t":1705330800}
+{"o":16376.4814488761,"h":16598.9695588831,"l":16343.5889851007,"c":16529.41843708,"v":257849.2942300654,"t":1705334400}
+{"o":16529.41843708,"h":16714.6193890529,"l":16529.41843708,"c":16671.1617321639,"v":199263.4428431595,"t":1705338000}
+{"o":16671.1617321639,"h":16921.3581765979,"l":16669.2929566131,"c":16733.5365078767,"v":235532.7617437764,"t":1705341600}
+{"o":16733.5365078767,"h":16884.6746699423,"l":16708.0812940706,"c":16795.3923587163,"v":256870.9544879425,"t":1705345200}
+{"o":16795.3923587163,"h":16889.419036629,"l":16521.5024643512,"c":16673.8437175953,"v":352037.9881338337,"t":1705348800}
+{"o":16673.8437175953,"h":16682.9765528304,"l":16536.3780286995,"c":16545.2858393194,"v":263831.9039293667,"t":1705352400}
+{"o":16545.2858393194,"h":16592.8546742724,"l":16326.8453583741,"c":16487.6314393454,"v":337516.4271152789,"t":1705356000}
+{"o":16487.6314393454,"h":16568.3681070452,"l":16439.8834845961,"c":16522.3483462434,"v":234969.9698978088,"t":1705359600}
+{"o":16522.3483462434,"h":16643.9801836671,"l":16522.3483462434,"c":16624.5117751313,"v":228712.8863954792,"t":1705363200}
+{"o":16624.5117751313,"h":16784.4674254294,"l":16609.2211337946,"c":16716.4416620012,"v":242041.8806752651,"t":1705366800}
+{"o":16716.4416620012,"h":16837.9735577939,"l":16663.1575538141,"c":16717.6446556583,"v":192404.2622044625,"t":1705370400}
+{"o":16717.6446556583,"h":16837.4528800474,"l":16704.6622405159,"c":16821.7789005016,"v":188529.4501345124,"t":1705374000}
+{"o":16821.7789005016,"h":16857.6315957251,"l":16752.4051426327,"c":16752.4051426327,"v":183430.0159459473,"t":1705377600}
+{"o":16752.4051426327,"h":16877.3532167054,"l":16698.8469030948,"c":16715.046246992,"v":167679.8268396711,"t":1705381200}
+{"o":16715.046246992,"h":16775.3847888155,"l":16687.3068309688,"c":16770.2043004076,"v":145467.9832604895,"t":1705384800}
+{"o":16770.2043004076,"h":17183.1314314085,"l":16756.9394558512,"c":17103.0254715217,"v":225901.9867951054,"t":1705388400}
+{"o":17103.0254715217,"h":17197.1392133595,"l":16962.5804991818,"c":17108.4070012349,"v":221358.4857560411,"t":1705392000}
+{"o":17108.4070012349,"h":17178.1474490569,"l":17014.2592100703,"c":17051.2945777579,"v":153098.5044930453,"t":1705395600}
+{"o":17051.2945777579,"h":17072.0117571079,"l":16890.6685380952,"c":16953.3811143605,"v":141127.98494298,"t":1705399200}
+{"o":16953.3811143605,"h":17043.6053938968,"l":16863.695013329,"c":16938.2823508224,"v":153379.7495418347,"t":1705402800}
+{"o":16938.2823508224,"h":17038.523809826,"l":16916.1778968056,"c":17004.0730485854,"v":152232.0822774781,"t":1705406400}
+{"o":17004.0730485854,"h":17015.8036370729,"l":16747.201415388,"c":16799.9429106817,"v":211043.5618423093,"t":1705410000}
+{"o":16799.9429106817,"h":16911.9230564834,"l":16488.8512741217,"c":16828.0725151638,"v":336073.5928409265,"t":1705413600}
+{"o":16828.0725151638,"h":17109.5966976332,"l":16734.5126533137,"c":17041.4265360082,"v":333450.4883991705,"t":1705417200}
+{"o":17041.4265360082,"h":17129.5276295129,"l":16858.8067213203,"c":17001.1126537478,"v":265283.0401869827,"t":1705420800}
+{"o":17001.1126537478,"h":17018.5863698523,"l":16889.6238824624,"c":16990.6411239734,"v":229903.1117401934,"t":1705424400}
+{"o":16990.6411239734,"h":17013.0064192202,"l":16835.9274576158,"c":16934.9102021866,"v":220243.2005749346,"t":1705428000}
+{"o":16934.9102021866,"h":17000.2809590479,"l":16878.8975793132,"c":16960.5909983167,"v":226397.8171103355,"t":1705431600}
+{"o":16960.5909983167,"h":17045.8455547626,"l":16936.0155463847,"c":17012.3341381631,"v":225165.9470469485,"t":1705435200}
+{"o":17012.3341381631,"h":17271.768983429,"l":17012.3341381631,"c":17234.1595929386,"v":306174.1235088934,"t":1705438800}
+{"o":17234.1595929386,"h":17286.5892297722,"l":17154.2451549323,"c":17198.9988921258,"v":258197.315825197,"t":1705442400}
+{"o":17198.9988921258,"h":17227.5572624964,"l":17067.1656524476,"c":17089.9749466532,"v":234501.3292527857,"t":1705446000}
+{"o":17089.9749466532,"h":17335.5333228673,"l":17028.9696496666,"c":17267.938215626,"v":244236.8656766626,"t":1705449600}
+{"o":17267.938215626,"h":17625.4306091099,"l":17212.5602053254,"c":17412.7026473873,"v":306914.3270162151,"t":1705453200}
+{"o":17412.7026473873,"h":17664.2121297655,"l":17314.1460946534,"c":17625.0098556571,"v":266582.3181970254,"t":1705456800}
+{"o":17625.0098556571,"h":17627.5828172202,"l":17439.5591574915,"c":17524.6714786977,"v":220622.5471843011,"t":1705460400}
+{"o":17524.6714786977,"h":17569.9054218993,"l":17358.0041519072,"c":17411.772402596,"v":184829.4325344001,"t":1705464000}
+{"o":17411.772402596,"h":17462.2413839842,"l":17162.3274709587,"c":17174.3961119829,"v":197245.7390737874,"t":1705467600}
+{"o":17174.3961119829,"h":17316.9139579296,"l":17140.2257063201,"c":17254.1920471171,"v":152744.1386318362,"t":1705471200}
+{"o":17254.1920471171,"h":17307.0695901151,"l":17018.2303725284,"c":17055.1586310641,"v":158986.4874000206,"t":1705474800}
+{"o":17055.1586310641,"h":17147.5934855439,"l":16939.0057803825,"c":17130.3742522961,"v":187399.4198323188,"t":1705478400}
+{"o":17130.3742522961,"h":17415.3803346541,"l":17129.7320051499,"c":17361.3854003176,"v":191914.7295186746,"t":1705482000}
+{"o":17361.3854003176,"h":17870.7018962616,"l":17324.8085365886,"c":17821.7074095606,"v":301218.8964363746,"t":1705485600}
+{"o":17821.7074095606,"h":18000.345648136,"l":17678.003033538,"c":17851.8319344534,"v":299188.923200116,"t":1705489200}
+{"o":17851.8319344534,"h":17917.915381694,"l":17622.2808045746,"c":17915.3285200789,"v":282960.3862063835,"t":1705492800}
+{"o":17915.3285200789,"h":17973.1263337411,"l":17654.2135107747,"c":17708.1576842084,"v":257246.291441845,"t":1705496400}
+{"o":17708.1576842084,"h":17916.7661851106,"l":17467.0400674794,"c":17720.3307988566,"v":430638.2930517267,"t":1705500000}
+{"o":17720.3307988566,"h":17882.8665647471,"l":17311.6261840905,"c":17395.027612428,"v":458459.0212698111,"t":1705503600}
+{"o":17395.027612428,"h":17423.6163909781,"l":17154.5494365096,"c":17285.9402628878,"v":458858.6446029397,"t":1705507200}
+{"o":17285.9402628878,"h":17380.9852273435,"l":17053.085427841,"c":17342.6060124658,"v":337913.1615604929,"t":1705510800}
+{"o":17342.6060124658,"h":17573.9571771975,"l":17185.9526928539,"c":17561.444186343,"v":330118.4626049746,"t":1705514400}
+{"o":17561.444186343,"h":17674.8048956722,"l":17437.5357881406,"c":17624.4888062724,"v":451711.1148034146,"t":1705518000}
+{"o":17624.4888062724,"h":17816.6542068674,"l":17555.540898374,"c":17726.4755366622,"v":373567.7484738327,"t":1705521600}
+{"o":17726.4755366622,"h":17878.7072867902,"l":17643.1440963713,"c":17839.7060119835,"v":324575.6377273223,"t":1705525200}
+{"o":17839.7060119835,"h":17862.4886041068,"l":17524.8717735512,"c":17693.8415424442,"v":370075.3958481178,"t":1705528800}
+{"o":17693.8415424442,"h":17909.3440872376,"l":17548.0114014987,"c":17854.4160506778,"v":438535.2602155787,"t":1705532400}
+{"o":17854.4160506778,"h":18061.5829889689,"l":17546.105996662,"c":17667.3625760502,"v":432599.8309725829,"t":1705536000}
+{"o":17667.3625760502,"h":17714.8860545734,"l":17424.070060788,"c":17538.8011486105,"v":304596.310243657,"t":1705539600}
+{"o":17538.8011486105,"h":17696.6402064152,"l":17485.0133263773,"c":17658.7222885655,"v":275523.6958552842,"t":1705543200}
+{"o":17658.7222885655,"h":17676.8631641678,"l":17433.6536879374,"c":17480.5598501888,"v":270865.6434970211,"t":1705546800}
+{"o":17480.5598501888,"h":17566.5612387463,"l":17378.9384217162,"c":17489.1589215148,"v":198580.7463388382,"t":1705550400}
+{"o":17489.1589215148,"h":17638.6001098709,"l":17468.9931633136,"c":17623.4213808509,"v":191812.6604706699,"t":1705554000}
+{"o":17623.4213808509,"h":17753.5932227008,"l":17586.9291677078,"c":17731.8154546041,"v":238551.223126385,"t":1705557600}
+{"o":17731.8154546041,"h":17788.3277486242,"l":17494.8132065751,"c":17635.7509989574,"v":386072.4588450277,"t":1705561200}
+{"o":17635.7509989574,"h":17717.4498907168,"l":17576.0062932951,"c":17615.8822342007,"v":277034.3154001324,"t":1705564800}
+{"o":17615.8822342007,"h":17669.0938335058,"l":17473.949289096,"c":17482.6091159678,"v":235027.1510396404,"t":1705568400}
+{"o":17482.6091159678,"h":17572.0076318715,"l":17218.5252184413,"c":17239.1317553351,"v":240710.9016036114,"t":1705572000}
+{"o":17239.1317553351,"h":17337.3318911647,"l":17228.4921056482,"c":17326.504362221,"v":230140.4345944284,"t":1705575600}
+{"o":17326.504362221,"h":17327.7054561502,"l":17137.4924525125,"c":17254.2757964184,"v":234143.3693717884,"t":1705579200}
+{"o":17254.2757964184,"h":17355.1986858394,"l":16967.9917689918,"c":17273.5400956967,"v":285575.0874206129,"t":1705582800}
+{"o":17273.5400956967,"h":17383.8747890575,"l":17230.4460817928,"c":17352.7619739288,"v":264160.8733147121,"t":1705586400}
+{"o":17352.7619739288,"h":17370.6622993365,"l":17173.7220811354,"c":17190.6785191845,"v":288456.3601235502,"t":1705590000}
+{"o":17190.6785191845,"h":17205.02549551,"l":16590.969687935,"c":16741.7782412385,"v":542242.7488601439,"t":1705593600}
+{"o":16741.7782412385,"h":16797.9206959691,"l":16501.6466041449,"c":16700.0312639279,"v":551025.81998264,"t":1705597200}
+{"o":16700.0312639279,"h":16730.2092227384,"l":16386.9751995698,"c":16586.3737720086,"v":408157.3051158649,"t":1705600800}
+{"o":16586.3737720086,"h":16644.2191419053,"l":16013.5544865414,"c":16150.963818512,"v":478713.000585918,"t":1705604400}
+{"o":16150.963818512,"h":16576.8403721954,"l":16150.9562267685,"c":16419.8025744161,"v":460871.425604921,"t":1705608000}
+{"o":16419.8025744161,"h":16533.0173699052,"l":16336.2362764185,"c":16469.0386989218,"v":334422.1016162322,"t":1705611600}
+{"o":16469.0386989218,"h":16612.6769786137,"l":16427.6500429956,"c":16568.566442214,"v":285716.1852153206,"t":1705615200}
+{"o":16568.566442214,"h":16606.4798179976,"l":16433.0431837474,"c":16527.1222528873,"v":310586.3493123675,"t":1705618800}
+{"o":16527.1222528873,"h":16593.1003743848,"l":16394.8991572892,"c":16480.5825412228,"v":266859.2263837238,"t":1705622400}
+{"o":16480.5825412228,"h":16490.6198107018,"l":16267.393252478,"c":16365.7448380592,"v":245051.7276157309,"t":1705626000}
+{"o":16365.7448380592,"h":16408.0742368449,"l":16176.647550911,"c":16196.5797252812,"v":257430.086156893,"t":1705629600}
+{"o":16196.5797252812,"h":16320.6611111579,"l":16022.3156414249,"c":16285.207289375,"v":298587.4472413568,"t":1705633200}
+{"o":16285.207289375,"h":16449.3747094403,"l":16252.266416289,"c":16422.3841105225,"v":180312.6247846338,"t":1705636800}
+{"o":16422.3841105225,"h":16522.1344602483,"l":16352.6860213402,"c":16450.2340053709,"v":148620.8064725222,"t":1705640400}
+{"o":16450.2340053709,"h":16663.796383601,"l":16441.0478794647,"c":16646.9493967013,"v":166701.5452946739,"t":1705644000}
+{"o":16646.9493967013,"h":16695.9794833561,"l":16500.407020139,"c":16538.7625708004,"v":148042.4376853477,"t":1705647600}
+{"o":16538.7625708004,"h":16585.7735022134,"l":16425.4686606278,"c":16553.6998882643,"v":130919.8851382885,"t":1705651200}
+{"o":16553.6998882643,"h":16641.1865557775,"l":16469.7849642125,"c":16560.4973885956,"v":132704.0148646558,"t":1705654800}
+{"o":16560.4973885956,"h":16704.0779678797,"l":16524.4559241807,"c":16637.7794457599,"v":144981.9042749557,"t":1705658400}
+{"o":16637.7794457599,"h":16669.0059097359,"l":16524.6058615036,"c":16588.5970882339,"v":156022.3251759838,"t":1705662000}
+{"o":16588.5970882339,"h":16589.1748028838,"l":16445.9637255684,"c":16494.6422138311,"v":153325.1079982018,"t":1705665600}
+{"o":16494.6422138311,"h":16588.4029385024,"l":16419.663940633,"c":16486.9326852864,"v":197941.2621978087,"t":1705669200}
+{"o":16486.9326852864,"h":16504.8421783359,"l":16145.0291968626,"c":16227.1403995608,"v":372561.5851384535,"t":1705672800}
+{"o":16227.1403995608,"h":16250.7462501129,"l":15897.0210383556,"c":15972.5368047376,"v":539371.2803112462,"t":1705676400}
+{"o":15972.5368047376,"h":15972.7663370114,"l":15240.6230474565,"c":15457.1018543058,"v":800672.4781538161,"t":1705680000}
+{"o":15457.1018543058,"h":15997.0597554229,"l":15414.9877361624,"c":15995.035754868,"v":517981.533450108,"t":1705683600}
+{"o":15995.035754868,"h":16403.4586334831,"l":15879.2465570527,"c":16299.9986713047,"v":493600.2628598366,"t":1705687200}
+{"o":16299.9986713047,"h":16561.5049302719,"l":16209.4032019199,"c":16474.2779392116,"v":359888.9264623327,"t":1705690800}
+{"o":16474.2779392116,"h":16607.1000916708,"l":16242.9319122458,"c":16285.5643559242,"v":342157.9172644524,"t":1705694400}
+{"o":16285.5643559242,"h":16424.3165094285,"l":16242.0748243168,"c":16388.5948668363,"v":292375.768211419,"t":1705698000}
+{"o":16388.5948668363,"h":16425.916364734,"l":16263.0169906251,"c":16359.5297623494,"v":269369.4609692342,"t":1705701600}
+{"o":16359.5297623494,"h":16437.978194055,"l":16293.9315292026,"c":16390.6085711909,"v":276398.7246517441,"t":1705705200}
+{"o":16390.6085711909,"h":16390.6085711909,"l":16111.799960903,"c":16139.7134928821,"v":282714.3695832418,"t":1705708800}
+{"o":16139.7134928821,"h":16497.5178522304,"l":16116.2997764235,"c":16429.252709007,"v":262811.1461079983,"t":1705712400}
+{"o":16429.252709007,"h":16444.3990387571,"l":16307.490159941,"c":16377.2320882489,"v":246906.3616782295,"t":1705716000}
+{"o":16377.2320882489,"h":16413.8454498358,"l":16305.2308311811,"c":16388.9338563843,"v":261073.0393101471,"t":1705719600}
+{"o":16388.9338563843,"h":16406.6743367248,"l":16290.5094998136,"c":16297.9498648449,"v":225153.8277577501,"t":1705723200}
+{"o":16297.9498648449,"h":16316.2700937264,"l":16190.8591692915,"c":16225.4356240228,"v":213273.447925055,"t":1705726800}
+{"o":16225.4356240228,"h":16291.2993778797,"l":16147.9635990918,"c":16194.8672456781,"v":209178.0554116735,"t":1705730400}
+{"o":16194.8672456781,"h":16223.0191371694,"l":16078.3984061994,"c":16089.3546207973,"v":182819.7484243874,"t":1705734000}
+{"o":16089.3546207973,"h":16155.9165902099,"l":16013.6184573268,"c":16074.8137029268,"v":218782.9644658353,"t":1705737600}
+{"o":16074.8137029268,"h":16135.0332136325,"l":15953.1863000779,"c":15982.6468379261,"v":208627.3589845124,"t":1705741200}
+{"o":15982.6468379261,"h":16163.5290624714,"l":15981.7803797212,"c":16095.6454442453,"v":206499.9373299698,"t":1705744800}
+{"o":16095.6454442453,"h":16154.5063803804,"l":16023.0798190299,"c":16108.1961324923,"v":215054.5725105488,"t":1705748400}
+{"o":16108.1961324923,"h":16148.2375328384,"l":16033.0566242108,"c":16088.125933782,"v":192875.4886699879,"t":1705752000}
+{"o":16088.125933782,"h":16148.6538106037,"l":16069.5566535936,"c":16123.045585475,"v":216377.4234908221,"t":1705755600}
+{"o":16123.045585475,"h":16129.301829984,"l":15940.7283063104,"c":15949.3974174667,"v":267018.9958526386,"t":1705759200}
+{"o":15949.3974174667,"h":16032.3625552792,"l":15803.1718712292,"c":15912.9564695832,"v":295709.7376811836,"t":1705762800}
+{"o":15912.9564695832,"h":16008.9372925161,"l":15892.8737844995,"c":15942.5879065044,"v":258385.910775969,"t":1705766400}
+{"o":15942.5879065044,"h":16190.2197656659,"l":15926.4613890474,"c":16127.9102609614,"v":289560.499200432,"t":1705770000}
+{"o":16127.9102609614,"h":16201.319691928,"l":16088.5851262333,"c":16138.2740381746,"v":296343.7573700289,"t":1705773600}
+{"o":16138.2740381746,"h":16197.4116390873,"l":16072.7531547793,"c":16122.879719856,"v":235924.3181873297,"t":1705777200}
+{"o":16122.879719856,"h":16299.7472311767,"l":16067.2252490749,"c":16247.3936429282,"v":235772.2654000748,"t":1705780800}
+{"o":16247.3936429282,"h":16357.950156816,"l":16217.5986656515,"c":16219.3070766622,"v":240673.9030869959,"t":1705784400}
+{"o":16219.3070766622,"h":16336.3912123454,"l":16219.3070766622,"c":16312.9189632489,"v":240158.124716759,"t":1705788000}
+{"o":16312.9189632489,"h":16312.9189632489,"l":16178.4191247551,"c":16260.3370210284,"v":233395.1800626671,"t":1705791600}
+{"o":16260.3370210284,"h":16282.4333564846,"l":16087.8239803237,"c":16123.9530473235,"v":307533.8149792759,"t":1705795200}
+{"o":16123.9530473235,"h":16200.7222406188,"l":16102.6409986795,"c":16133.4405074904,"v":238625.2997780345,"t":1705798800}
+{"o":16133.4405074904,"h":16257.8158212156,"l":16133.4405074904,"c":16237.528319117,"v":208407.3201634477,"t":1705802400}
+{"o":16237.528319117,"h":16331.4268412875,"l":16209.6809715335,"c":16257.0387704297,"v":211433.5781866615,"t":1705806000}
+{"o":16257.0387704297,"h":16291.3037129944,"l":16169.4271119948,"c":16189.7914769363,"v":189790.5068294067,"t":1705809600}
+{"o":16189.7914769363,"h":16209.6051663632,"l":16127.029240904,"c":16144.7008254136,"v":185440.390921279,"t":1705813200}
+{"o":16144.7008254136,"h":16152.6919182123,"l":16075.631048473,"c":16093.1023004571,"v":184859.5549046485,"t":1705816800}
+{"o":16093.1023004571,"h":16196.2025693904,"l":16075.6568474025,"c":16174.7095048951,"v":177106.8190823173,"t":1705820400}
+{"o":16174.7095048951,"h":16261.5705029473,"l":16135.3613804125,"c":16194.7646194587,"v":225156.0200987856,"t":1705824000}
+{"o":16194.7646194587,"h":16339.5093175172,"l":16194.7646194587,"c":16339.5093175172,"v":188111.8650196293,"t":1705827600}
+{"o":16339.5093175172,"h":16444.9515770633,"l":16276.9113251736,"c":16383.8414728512,"v":200854.9519941355,"t":1705831200}
+{"o":16383.8414728512,"h":16412.8860239156,"l":16257.1481605392,"c":16315.9451452096,"v":168818.2501440408,"t":1705834800}
+{"o":16315.9451452096,"h":16393.8507712468,"l":16299.9664411939,"c":16308.3328748946,"v":175750.985017256,"t":1705838400}
+{"o":16308.3328748946,"h":16375.6336646108,"l":16272.1479659406,"c":16369.4761922148,"v":262637.9927901282,"t":1705842000}
+{"o":16369.4761922148,"h":16406.6347594264,"l":16309.1818487805,"c":16355.1956104259,"v":198234.8655934791,"t":1705845600}
+{"o":16355.1956104259,"h":16383.2566265551,"l":16117.6985108809,"c":16201.3178623372,"v":331839.9507594432,"t":1705849200}
+{"o":16201.3178623372,"h":16215.533450872,"l":16063.4226640444,"c":16175.8086165259,"v":257451.4784899899,"t":1705852800}
+{"o":16175.8086165259,"h":16223.2036265189,"l":16134.5906502072,"c":16185.6545298805,"v":202281.4045710399,"t":1705856400}
+{"o":16185.6545298805,"h":16268.7675310173,"l":16155.1735406505,"c":16238.521232518,"v":209333.0892822966,"t":1705860000}
+{"o":16238.521232518,"h":16250.3139833923,"l":16152.4868135551,"c":16195.6867995204,"v":224018.0946285589,"t":1705863600}
+{"o":16195.6867995204,"h":16201.8332017409,"l":16063.8449230655,"c":16087.6498145052,"v":254750.6463934039,"t":1705867200}
+{"o":16087.6498145052,"h":16238.7297955492,"l":16075.4605620997,"c":16215.531539758,"v":311857.7013357276,"t":1705870800}
+{"o":16215.531539758,"h":16236.4546338234,"l":15993.777867982,"c":16032.5478629051,"v":252289.6717108463,"t":1705874400}
+{"o":16032.5478629051,"h":16067.3062186253,"l":15900.5527669783,"c":15955.6553118571,"v":241595.2767148274,"t":1705878000}
+{"o":15955.6553118571,"h":16094.4952473442,"l":15869.8921826961,"c":16009.3553628193,"v":241996.2375600052,"t":1705881600}
+{"o":16009.3553628193,"h":16088.6607829414,"l":15756.2001545634,"c":15791.6191102117,"v":308799.8277191842,"t":1705885200}
+{"o":15791.6191102117,"h":15863.0167830519,"l":15601.1656025942,"c":15643.5825999223,"v":277726.114605101,"t":1705888800}
+{"o":15643.5825999223,"h":15696.3611607694,"l":15460.3717413399,"c":15634.6963835061,"v":297783.4980060665,"t":1705892400}
+{"o":15634.6963835061,"h":15660.92234747,"l":15411.2074384808,"c":15510.0692627161,"v":228557.2315201907,"t":1705896000}
+{"o":15510.0692627161,"h":15775.5329484053,"l":15442.7000512766,"c":15744.7047876271,"v":207967.3050892014,"t":1705899600}
+{"o":15744.7047876271,"h":15780.0526725862,"l":15664.882793052,"c":15719.2118205411,"v":152702.9590792782,"t":1705903200}
+{"o":15719.2118205411,"h":15730.3985727986,"l":15565.2471023758,"c":15608.6331637018,"v":164644.7423824537,"t":1705906800}
+{"o":15608.6331637018,"h":15614.35990257,"l":15315.6622214354,"c":15411.5648835812,"v":255014.1382768644,"t":1705910400}
+{"o":15411.5648835812,"h":15545.4139849865,"l":15246.405682257,"c":15303.243674242,"v":254119.1848497469,"t":1705914000}
+{"o":15303.243674242,"h":15428.1865091688,"l":15113.5371568211,"c":15344.8055660577,"v":350972.4405614432,"t":1705917600}
+{"o":15344.8055660577,"h":15549.7486709529,"l":15319.8639413598,"c":15462.7661906935,"v":223357.5886435605,"t":1705921200}
+{"o":15462.7661906935,"h":15537.1058079763,"l":15322.6875256917,"c":15527.3641396471,"v":217907.0302994636,"t":1705924800}
+{"o":15527.3641396471,"h":15843.5456797667,"l":15483.4145258506,"c":15522.5149777277,"v":279038.7905332151,"t":1705928400}
+{"o":15522.5149777277,"h":15532.8372706194,"l":15144.8869656709,"c":15295.2461137073,"v":337080.7408718414,"t":1705932000}
+{"o":15295.2461137073,"h":15331.1692885679,"l":14956.7023701213,"c":15261.2744265896,"v":461359.032850143,"t":1705935600}
+{"o":15261.2744265896,"h":15365.4362448995,"l":14964.8760119873,"c":15047.6460540918,"v":368363.686660344,"t":1705939200}
+{"o":15047.6460540918,"h":15285.6311142625,"l":15003.9737874322,"c":15184.7220222586,"v":341028.9048776141,"t":1705942800}
+{"o":15184.7220222586,"h":15265.8686840795,"l":14821.0209252599,"c":15049.717346908,"v":414220.9612478925,"t":1705946400}
+{"o":15049.717346908,"h":15197.5907629808,"l":14373.4818828589,"c":14648.1908964899,"v":807953.4661790305,"t":1705950000}
+{"o":14648.1908964899,"h":15239.4372063917,"l":14616.5565500597,"c":15003.4869340515,"v":466378.4075203339,"t":1705953600}
+{"o":15003.4869340515,"h":15005.9365600416,"l":14725.442348924,"c":14804.0468005876,"v":316461.4221930639,"t":1705957200}
+{"o":14804.0468005876,"h":14911.1265723009,"l":14626.4619927683,"c":14695.1800068409,"v":318727.798532963,"t":1705960800}
+{"o":14695.1800068409,"h":14782.8437905142,"l":14404.9198104276,"c":14668.417791043,"v":326648.1865281239,"t":1705964400}
+{"o":14668.417791043,"h":14885.5907932386,"l":14604.0318584094,"c":14824.9443431139,"v":336944.2653663297,"t":1705968000}
+{"o":14824.9443431139,"h":14862.3871668263,"l":14644.6294764372,"c":14749.1848254272,"v":232970.1472077874,"t":1705971600}
+{"o":14749.1848254272,"h":14968.3160475806,"l":14728.8216585261,"c":14968.3160475806,"v":217078.3188461552,"t":1705975200}
+{"o":14968.3160475806,"h":15049.7824756727,"l":14861.2265504974,"c":14910.4545642623,"v":219838.8015526459,"t":1705978800}
+{"o":14910.4545642623,"h":15053.2024652243,"l":14910.4545642623,"c":14948.2775593451,"v":213159.1981478234,"t":1705982400}
+{"o":14948.2775593451,"h":15004.2495035475,"l":14906.0569254305,"c":14961.3333957627,"v":238880.4487802,"t":1705986000}
+{"o":14961.3333957627,"h":14961.3333957627,"l":14811.8667737046,"c":14825.5677677259,"v":206169.271969889,"t":1705989600}
+{"o":14825.5677677259,"h":14850.5737623224,"l":14397.1165024472,"c":14491.775514635,"v":247543.5933952741,"t":1705993200}
+{"o":14491.775514635,"h":14604.484501332,"l":14125.3506531149,"c":14171.8879017475,"v":440861.9965481496,"t":1705996800}
+{"o":14171.8879017475,"h":14265.6920072349,"l":13081.1765840967,"c":14059.9960542859,"v":529510.534860884,"t":1706000400}
+{"o":14059.9960542859,"h":14303.9560063272,"l":13876.3233367939,"c":13911.9256364068,"v":304212.2221315412,"t":1706004000}
+{"o":13911.9256364068,"h":14081.0865794502,"l":13828.1074090724,"c":14030.4994634622,"v":396239.4981164921,"t":1706007600}
+{"o":14030.4994634622,"h":14218.9124695059,"l":13830.1201375742,"c":14052.8966338137,"v":390611.3120016439,"t":1706011200}
+{"o":14052.8966338137,"h":14118.4837384514,"l":13850.2780713215,"c":13902.2606978979,"v":284035.3716987598,"t":1706014800}
+{"o":13902.2606978979,"h":14212.3801281041,"l":13718.1847820104,"c":14190.2896377672,"v":518130.8632453553,"t":1706018400}
+{"o":14190.2896377672,"h":14576.0164862027,"l":13899.4231849791,"c":14479.1208409758,"v":591443.9809987654,"t":1706022000}
+{"o":14479.1208409758,"h":14605.7679660899,"l":14280.0905185174,"c":14565.317096999,"v":381829.7077299063,"t":1706025600}
+{"o":14565.317096999,"h":14671.0716017417,"l":14406.4514474678,"c":14447.963090265,"v":417837.2510742793,"t":1706029200}
+{"o":14447.963090265,"h":14632.9506505015,"l":14012.0450851524,"c":14237.4402270186,"v":355956.284013403,"t":1706032800}
+{"o":14237.4402270186,"h":14324.2260432247,"l":14157.5369917863,"c":14163.281967257,"v":279506.6841683209,"t":1706036400}
+{"o":14163.281967257,"h":14384.1914245497,"l":14146.689802043,"c":14236.6849187227,"v":256928.848422213,"t":1706040000}
+{"o":14236.6849187227,"h":14305.3230963248,"l":14078.1318773709,"c":14180.5590796195,"v":268691.7072033031,"t":1706043600}
+{"o":14180.5590796195,"h":14522.8455002331,"l":14167.0283173589,"c":14479.6594522078,"v":255322.7026593556,"t":1706047200}
+{"o":14479.6594522078,"h":14838.0889767006,"l":14454.298194125,"c":14768.2949672569,"v":333673.3103836084,"t":1706050800}
+{"o":14768.2949672569,"h":15021.2351385568,"l":14639.0760367675,"c":14968.3014430208,"v":420160.9387815428,"t":1706054400}
+{"o":14968.3014430208,"h":15019.702481376,"l":14683.8165477934,"c":14693.6759826955,"v":282904.9369099195,"t":1706058000}
+{"o":14693.6759826955,"h":14887.8640928773,"l":14667.7078225484,"c":14782.4498663549,"v":263874.6984074236,"t":1706061600}
+{"o":14782.4498663549,"h":14807.1285593354,"l":14604.4538409714,"c":14626.9808922927,"v":387830.7898023695,"t":1706065200}
+{"o":14626.9808922927,"h":14745.7405380384,"l":14590.9591324614,"c":14643.5425226734,"v":262759.4951553083,"t":1706068800}
+{"o":14643.5425226734,"h":14870.1359960748,"l":14636.5248541942,"c":14847.5961476735,"v":236965.5857516947,"t":1706072400}
+{"o":14847.5961476735,"h":14937.1546785872,"l":14692.9132566798,"c":14921.6061343137,"v":211750.8235362298,"t":1706076000}
+{"o":14921.6061343137,"h":15201.9545042791,"l":14866.3848647344,"c":15082.0596609725,"v":245781.5030677108,"t":1706079600}
+{"o":15082.0596609725,"h":15301.4310140221,"l":15041.5367630031,"c":15162.2512102563,"v":245047.5782654047,"t":1706083200}
+{"o":15162.2512102563,"h":15267.2839625364,"l":15086.6866729798,"c":15183.8952689408,"v":227355.8417612196,"t":1706086800}
+{"o":15183.8952689408,"h":15501.7873639463,"l":15150.0792319993,"c":15375.7366177464,"v":263884.4661462305,"t":1706090400}
+{"o":15375.7366177464,"h":15404.3508489303,"l":15180.4024071074,"c":15277.6893676598,"v":204428.175827826,"t":1706094000}
+{"o":15277.6893676598,"h":15407.1605124748,"l":15170.3647108726,"c":15172.6551386344,"v":263184.7925965864,"t":1706097600}
+{"o":15172.6551386344,"h":15222.0141475175,"l":14984.905293445,"c":15064.2981766393,"v":270839.4556080387,"t":1706101200}
+{"o":15064.2981766393,"h":15265.2030025427,"l":14912.6634477366,"c":15050.6390129875,"v":360208.5390298822,"t":1706104800}
+{"o":15050.6390129875,"h":15302.6553181804,"l":14957.2132218152,"c":15235.7966492205,"v":295960.4495923689,"t":1706108400}
+{"o":15235.7966492205,"h":15384.2114274759,"l":15114.2962337106,"c":15370.246860859,"v":337484.4487795295,"t":1706112000}
+{"o":15370.246860859,"h":15373.7273741787,"l":15231.9530201666,"c":15270.1905610724,"v":277511.4685282062,"t":1706115600}
+{"o":15270.1905610724,"h":15270.1905610724,"l":14991.9262556004,"c":15101.4883087317,"v":287963.4430226443,"t":1706119200}
+{"o":15101.4883087317,"h":15156.9600273764,"l":15033.2715171733,"c":15133.0089713745,"v":233857.2255425061,"t":1706122800}
+{"o":15133.0089713745,"h":15302.9155251173,"l":15046.0569692111,"c":15071.9835863338,"v":320899.2980681771,"t":1706126400}
+{"o":15071.9835863338,"h":15212.7749546341,"l":15050.5902596443,"c":15152.1625151017,"v":275524.3858058434,"t":1706130000}
+{"o":15152.1625151017,"h":15389.735780297,"l":15116.9337153888,"c":15325.6193498801,"v":262366.2147366134,"t":1706133600}
+{"o":15325.6193498801,"h":15657.0463482844,"l":15308.746140003,"c":15549.7030686142,"v":330304.803970733,"t":1706137200}
+{"o":15549.7030686142,"h":15693.2438735137,"l":15494.1332298176,"c":15675.756203725,"v":331687.8954484567,"t":1706140800}
+{"o":15675.756203725,"h":15675.9848248803,"l":15365.2991982135,"c":15395.0374849867,"v":239692.227639586,"t":1706144400}
+{"o":15395.0374849867,"h":15535.5041143809,"l":15368.3038522825,"c":15409.8945940246,"v":224385.9143288191,"t":1706148000}
+{"o":15409.8945940246,"h":15530.9204401399,"l":15370.8109672689,"c":15471.5190957397,"v":199461.253998353,"t":1706151600}
+{"o":15471.5190957397,"h":15521.1750542212,"l":15287.9565838036,"c":15361.8637161848,"v":237218.567150234,"t":1706155200}
+{"o":15361.8637161848,"h":15361.8637161848,"l":15195.0619954075,"c":15259.9549330005,"v":228625.45140655,"t":1706158800}
+{"o":15259.9549330005,"h":15519.2720285473,"l":15236.4146435676,"c":15484.0284303687,"v":210833.3120833796,"t":1706162400}
+{"o":15484.0284303687,"h":15493.7870368693,"l":15379.2191747792,"c":15445.1143934529,"v":194585.2590898973,"t":1706166000}
+{"o":15445.1143934529,"h":15487.0589545272,"l":15345.8491864453,"c":15359.0195260431,"v":199831.3126490663,"t":1706169600}
+{"o":15359.0195260431,"h":15432.5848371078,"l":15255.9652152202,"c":15269.185863199,"v":156022.1515487718,"t":1706173200}
+{"o":15269.185863199,"h":15424.2602491677,"l":15162.8991130036,"c":15420.6853161364,"v":177441.326938128,"t":1706176800}
+{"o":15420.6853161364,"h":15641.1422961253,"l":15351.3130136776,"c":15579.1968529694,"v":231481.6568994921,"t":1706180400}
+{"o":15579.1968529694,"h":15645.8250888654,"l":15163.6844892794,"c":15250.3619073948,"v":251014.3136552079,"t":1706184000}
+{"o":15250.3619073948,"h":15300.306565732,"l":15144.7625891364,"c":15258.8799527206,"v":227272.5553850816,"t":1706187600}
+{"o":15258.8799527206,"h":15497.2363974123,"l":15200.6659541772,"c":15440.5450779942,"v":264707.1927832011,"t":1706191200}
+{"o":15440.5450779942,"h":15441.3657645394,"l":15044.2679522468,"c":15131.5885679552,"v":362943.5171495305,"t":1706194800}
+{"o":15131.5885679552,"h":15209.8289064972,"l":15004.1124904053,"c":15021.4258304177,"v":298159.7315625844,"t":1706198400}
+{"o":15021.4258304177,"h":15124.5437798393,"l":14903.9580357457,"c":15072.9069806158,"v":310355.9968481839,"t":1706202000}
+{"o":15072.9069806158,"h":15354.7349684714,"l":15072.9069806158,"c":15167.2603762153,"v":344222.0638135574,"t":1706205600}
+{"o":15167.2603762153,"h":15449.1698733582,"l":15131.7948678645,"c":15378.3271096527,"v":299028.2381952726,"t":1706209200}
+{"o":15378.3271096527,"h":15382.7805771197,"l":15156.5663653414,"c":15237.1498379346,"v":280271.6233206333,"t":1706212800}
+{"o":15237.1498379346,"h":15320.9583313134,"l":15173.5401694,"c":15252.8970797032,"v":297998.4145733067,"t":1706216400}
+{"o":15252.8970797032,"h":15321.8692913737,"l":15139.7952382042,"c":15280.3891506379,"v":219314.4612004179,"t":1706220000}
+{"o":15280.3891506379,"h":15335.7614912806,"l":15166.8318644144,"c":15204.5707652315,"v":224851.5753566938,"t":1706223600}
+{"o":15204.5707652315,"h":15334.3383439794,"l":15099.4261821605,"c":15237.1221663985,"v":229053.0409519527,"t":1706227200}
+{"o":15237.1221663985,"h":15237.1221663985,"l":15062.8734069963,"c":15130.417402279,"v":243865.1723902077,"t":1706230800}
+{"o":15130.417402279,"h":15439.9840164301,"l":15115.7752990318,"c":15413.0648065718,"v":232788.3867054565,"t":1706234400}
+{"o":15413.0648065718,"h":15450.7243982001,"l":15331.6743820333,"c":15399.6250366609,"v":185071.1289614498,"t":1706238000}
+{"o":15399.6250366609,"h":15491.0623964358,"l":15371.617505803,"c":15397.2789321073,"v":186956.5081766846,"t":1706241600}
+{"o":15397.2789321073,"h":15412.4016542026,"l":15316.8801835384,"c":15354.4973195251,"v":198907.2304875743,"t":1706245200}
+{"o":15354.4973195251,"h":15425.2207274136,"l":15263.6486068587,"c":15290.2807439828,"v":203478.9174491156,"t":1706248800}
+{"o":15290.2807439828,"h":15322.1300912026,"l":15196.3425508748,"c":15245.1887269996,"v":245800.2428965379,"t":1706252400}
+{"o":15245.1887269996,"h":15428.3925030346,"l":15245.1887269996,"c":15364.0983335746,"v":214901.2731571564,"t":1706256000}
+{"o":15364.0983335746,"h":15533.2659709058,"l":15313.4670430924,"c":15328.6090594417,"v":178854.2983952275,"t":1706259600}
+{"o":15328.6090594417,"h":15889.1340840645,"l":15298.6890169754,"c":15841.5879691646,"v":258530.0575342709,"t":1706263200}
+{"o":15841.5879691646,"h":16170.8485163829,"l":15841.5879691646,"c":16094.5363384246,"v":341291.8071097328,"t":1706266800}
+{"o":16094.5363384246,"h":16143.9843296233,"l":15843.6225832737,"c":15881.5489587522,"v":271319.6936317842,"t":1706270400}
+{"o":15881.5489587522,"h":15998.3068763329,"l":15786.5577117114,"c":15826.5218572404,"v":219780.9365314799,"t":1706274000}
+{"o":15826.5218572404,"h":16107.6322912248,"l":15816.5253828641,"c":16093.6220156094,"v":306024.8129754285,"t":1706277600}
+{"o":16093.6220156094,"h":16210.0163460117,"l":15932.8246819489,"c":16165.3214921888,"v":463402.3542244172,"t":1706281200}
+{"o":16165.3214921888,"h":16450.5934215473,"l":16142.4265232532,"c":16310.6378230599,"v":520444.8469809402,"t":1706284800}
+{"o":16310.6378230599,"h":16367.5876092678,"l":16200.2570738599,"c":16329.879837753,"v":330575.6065240388,"t":1706288400}
+{"o":16329.879837753,"h":16411.2203026794,"l":16220.1025569398,"c":16321.4927456874,"v":289713.2601399751,"t":1706292000}
+{"o":16321.4927456874,"h":16330.3370709316,"l":16204.8892327649,"c":16270.4994197802,"v":285520.5888439463,"t":1706295600}
+{"o":16270.4994197802,"h":16410.9478145011,"l":16118.3888121597,"c":16149.8274850574,"v":320940.7682839211,"t":1706299200}
+{"o":16149.8274850574,"h":16217.5351793903,"l":16060.1339973664,"c":16167.5087236903,"v":289305.8689534924,"t":1706302800}
+{"o":16167.5087236903,"h":16222.5203125347,"l":16059.6563507627,"c":16183.3147062063,"v":317477.0466399426,"t":1706306400}
+{"o":16183.3147062063,"h":16212.1861115209,"l":16095.0866707772,"c":16158.7869851041,"v":296743.8785941057,"t":1706310000}
+{"o":16158.7869851041,"h":16290.8423081818,"l":16126.1772558701,"c":16267.2316505455,"v":254906.411708086,"t":1706313600}
+{"o":16267.2316505455,"h":16421.8356588594,"l":16174.589764957,"c":16248.596222915,"v":262113.9282315377,"t":1706317200}
+{"o":16248.596222915,"h":16396.5295769411,"l":16229.0261131894,"c":16309.1301244932,"v":214566.1941857884,"t":1706320800}
+{"o":16309.1301244932,"h":16339.084509902,"l":16220.6812355382,"c":16248.0954525084,"v":252010.333861597,"t":1706324400}
+{"o":16248.0954525084,"h":16260.8284805296,"l":16176.6829745059,"c":16234.290611615,"v":230041.6253728893,"t":1706328000}
+{"o":16234.290611615,"h":16235.8864091421,"l":16010.8037950285,"c":16035.4340797475,"v":234818.2619525699,"t":1706331600}
+{"o":16035.4340797475,"h":16092.1061494424,"l":15962.8965624511,"c":16009.4986884469,"v":227970.267457711,"t":1706335200}
+{"o":16009.4986884469,"h":16047.2076797184,"l":15899.6108564595,"c":15979.0146029903,"v":238680.7697036903,"t":1706338800}
+{"o":15979.0146029903,"h":16016.7799957916,"l":15890.7077087624,"c":15913.7684454833,"v":165532.7080994356,"t":1706342400}
+{"o":15913.7684454833,"h":16139.8639157251,"l":15879.2781551376,"c":16086.1930346268,"v":190195.2596637416,"t":1706346000}
+{"o":16086.1930346268,"h":16164.8972733258,"l":16069.9917482665,"c":16106.4024224297,"v":156267.5804872897,"t":1706349600}
+{"o":16106.4024224297,"h":16134.3869457142,"l":16073.6362889209,"c":16125.4470035529,"v":206901.5677458353,"t":1706353200}
+{"o":16125.4470035529,"h":16161.7970386389,"l":16060.1604032597,"c":16141.0857877629,"v":149130.3652870141,"t":1706356800}
+{"o":16141.0857877629,"h":16216.7519281758,"l":16094.8874080448,"c":16147.9219939105,"v":181940.7564645502,"t":1706360400}
+{"o":16147.9219939105,"h":16330.1385000459,"l":16124.1396160936,"c":16232.625842372,"v":257293.7774717646,"t":1706364000}
+{"o":16232.625842372,"h":16296.1251537674,"l":16202.4062907585,"c":16251.3385581801,"v":219745.0211975507,"t":1706367600}
+{"o":16251.3385581801,"h":16367.3128291771,"l":16156.5784608805,"c":16180.3174699401,"v":226538.381844326,"t":1706371200}
+{"o":16180.3174699401,"h":16261.5794128644,"l":16164.5166492544,"c":16223.8264037303,"v":185154.1463673618,"t":1706374800}
+{"o":16223.8264037303,"h":16342.9502535783,"l":16207.7739050574,"c":16271.7232283791,"v":186816.5274525805,"t":1706378400}
+{"o":16271.7232283791,"h":16364.1109973981,"l":16259.4458265915,"c":16307.5049803404,"v":179514.2419817037,"t":1706382000}
+{"o":16307.5049803404,"h":16360.2631987331,"l":16276.6468724969,"c":16346.2069425576,"v":191861.8347494392,"t":1706385600}
+{"o":16346.2069425576,"h":16421.6751647642,"l":16297.8606171861,"c":16384.9536481308,"v":215504.5567493171,"t":1706389200}
+{"o":16384.9536481308,"h":16419.6860379213,"l":16318.8179678212,"c":16419.6860379213,"v":206053.0514461066,"t":1706392800}
+{"o":16419.6860379213,"h":16557.2239332499,"l":16386.5422413387,"c":16523.8047291915,"v":216208.6305030809,"t":1706396400}
+{"o":16523.8047291915,"h":16549.3580408532,"l":16368.1186315104,"c":16433.3930799281,"v":210173.6780605355,"t":1706400000}
+{"o":16433.3930799281,"h":16642.4133538142,"l":16421.5819192193,"c":16476.4517723449,"v":254048.8194670134,"t":1706403600}
+{"o":16476.4517723449,"h":16564.6907120905,"l":16442.0202769965,"c":16522.1951182753,"v":242062.8824456449,"t":1706407200}
+{"o":16522.1951182753,"h":16944.8201132169,"l":16505.1026614257,"c":16928.780578732,"v":298408.7524776714,"t":1706410800}
+{"o":16928.780578732,"h":17043.0266446997,"l":16892.8995223228,"c":16993.3123267048,"v":343572.0078365335,"t":1706414400}
+{"o":16993.3123267048,"h":17011.469255419,"l":16752.3019145136,"c":16849.3756877303,"v":272705.3133111864,"t":1706418000}
+{"o":16849.3756877303,"h":16869.3819479612,"l":16689.8592979116,"c":16751.1063657168,"v":221171.1193116657,"t":1706421600}
+{"o":16751.1063657168,"h":16835.9258449706,"l":16731.0527648014,"c":16782.9410213206,"v":187603.6530837957,"t":1706425200}
+{"o":16782.9410213206,"h":17013.4396217526,"l":16747.7191387997,"c":16905.0345428605,"v":201122.699443558,"t":1706428800}
+{"o":16905.0345428605,"h":17169.7755843756,"l":16902.0463972801,"c":17032.4736784111,"v":232914.7238504553,"t":1706432400}
+{"o":17032.4736784111,"h":17431.8717067006,"l":17031.1222943042,"c":17329.8368025455,"v":295820.4260756591,"t":1706436000}
+{"o":17329.8368025455,"h":17380.9655836087,"l":17100.1029215895,"c":17243.8673960433,"v":259068.3063265992,"t":1706439600}
+{"o":17243.8673960433,"h":17247.3812449213,"l":16973.8751716141,"c":17151.3317701552,"v":350154.1559870499,"t":1706443200}
+{"o":17151.3317701552,"h":17272.1091536473,"l":17050.3690293991,"c":17091.6497934355,"v":333807.9002928157,"t":1706446800}
+{"o":17091.6497934355,"h":17218.6003769767,"l":16949.3408515754,"c":16962.204575931,"v":309010.3583798098,"t":1706450400}
+{"o":16962.204575931,"h":17160.4013698096,"l":16951.6554550414,"c":17022.2905096855,"v":353937.9225304053,"t":1706454000}
+{"o":17022.2905096855,"h":17152.1691553648,"l":16999.746243738,"c":17090.4498871228,"v":265639.342789026,"t":1706457600}
+{"o":17090.4498871228,"h":17090.4498871228,"l":16792.957060587,"c":16848.324323439,"v":309089.9160432533,"t":1706461200}
+{"o":16848.324323439,"h":16862.3394163851,"l":16663.9761486465,"c":16699.5844138514,"v":321149.6322977619,"t":1706464800}
+{"o":16699.5844138514,"h":16815.6545219092,"l":16254.0822528626,"c":16567.9871266931,"v":392681.6819933996,"t":1706468400}
+{"o":16567.9871266931,"h":16756.1304214141,"l":16387.5312243904,"c":16706.7753080735,"v":393720.9787321934,"t":1706472000}
+{"o":16706.7753080735,"h":16872.2407468318,"l":16635.6851421799,"c":16812.0452968928,"v":310473.6968104217,"t":1706475600}
+{"o":16812.0452968928,"h":16834.1437575597,"l":16598.3034730331,"c":16612.4459016879,"v":329109.6358879216,"t":1706479200}
+{"o":16612.4459016879,"h":16881.5169369839,"l":16559.7226843618,"c":16851.0402067299,"v":364816.815998546,"t":1706482800}
+{"o":16851.0402067299,"h":16851.0402067299,"l":16851.0402067299,"c":16851.0402067299,"v":312110.0354468178,"t":1706486400}
+{"o":16851.0402067299,"h":17040.7266579553,"l":16747.5576300547,"c":16982.3878377416,"v":320311.8220123854,"t":1706490000}
+{"o":16982.3878377416,"h":17111.7139283958,"l":16900.7780143018,"c":17013.9119930173,"v":320068.9487180941,"t":1706493600}
+{"o":17013.9119930173,"h":17345.6387986711,"l":16981.405863793,"c":17147.393694878,"v":325715.3293851639,"t":1706497200}
+{"o":17147.393694878,"h":17164.2656021819,"l":16985.3744096439,"c":17017.7042270577,"v":292746.0453453579,"t":1706500800}
+{"o":17017.7042270577,"h":17088.3530878195,"l":16856.0891864906,"c":16883.7135298705,"v":241192.3371965928,"t":1706504400}
+{"o":16883.7135298705,"h":17080.2109565185,"l":16878.2132655849,"c":17039.5356965069,"v":225358.3721102527,"t":1706508000}
+{"o":17039.5356965069,"h":17130.38526142,"l":16921.4885746545,"c":16943.2603418703,"v":212205.1517328958,"t":1706511600}
+{"o":16943.2603418703,"h":17050.3542419581,"l":16864.6746006705,"c":17001.6614088756,"v":244669.5976125084,"t":1706515200}
+{"o":17001.6614088756,"h":17095.0716511472,"l":16880.3197881921,"c":17040.1663800072,"v":223302.7700466166,"t":1706518800}
+{"o":17040.1663800072,"h":17156.3697061475,"l":16965.8138825465,"c":17120.0443770526,"v":172424.3807781641,"t":1706522400}
+{"o":17120.0443770526,"h":17163.5066478665,"l":17004.3566492695,"c":17070.6126472703,"v":236847.7769867895,"t":1706526000}
+{"o":17070.6126472703,"h":17156.1228784567,"l":16917.8936203461,"c":17000.7391247876,"v":272740.1782446905,"t":1706529600}
+{"o":17000.7391247876,"h":17000.7391247876,"l":16787.5902056104,"c":16853.7225938181,"v":404283.7336199602,"t":1706533200}
+{"o":16853.7225938181,"h":16989.8089338962,"l":16739.1654498115,"c":16819.5251446164,"v":372686.5619870257,"t":1706536800}
+{"o":16819.5251446164,"h":17057.9479296557,"l":16778.6665522534,"c":17049.7919474982,"v":241912.6273042098,"t":1706540400}
+{"o":17049.7919474982,"h":17835.0714789424,"l":17049.7919474982,"c":17702.2338659111,"v":442186.3100214779,"t":1706544000}
+{"o":17702.2338659111,"h":17802.6647211887,"l":17565.6794345068,"c":17611.6926166388,"v":341736.8506288078,"t":1706547600}
+{"o":17611.6926166388,"h":17698.1021600151,"l":17461.1036429833,"c":17546.4846239843,"v":294611.2314463921,"t":1706551200}
+{"o":17546.4846239843,"h":17706.5809738921,"l":17541.7507217833,"c":17619.4556379469,"v":222930.6947991944,"t":1706554800}
+{"o":17619.4556379469,"h":17776.0377057202,"l":17610.7697205171,"c":17742.2472938901,"v":202200.947100598,"t":1706558400}
+{"o":17742.2472938901,"h":17791.7537259139,"l":17712.7975766066,"c":17715.1747684749,"v":200285.6746712177,"t":1706562000}
+{"o":17715.1747684749,"h":17789.7079186799,"l":17644.0193430268,"c":17692.9281592679,"v":211062.4364709613,"t":1706565600}
+{"o":17692.9281592679,"h":17860.3748401293,"l":17639.3640574604,"c":17817.1760153849,"v":256377.0252416792,"t":1706569200}
+{"o":17817.1760153849,"h":17873.2246963723,"l":17695.7796947987,"c":17709.8647083042,"v":228024.3000261401,"t":1706572800}
+{"o":17709.8647083042,"h":18042.6310508075,"l":17691.1634103832,"c":18012.2169291298,"v":295206.2181982913,"t":1706576400}
+{"o":18012.2169291298,"h":18183.7203161029,"l":17929.504187915,"c":18072.5763157915,"v":259843.3161165785,"t":1706580000}
+{"o":18072.5763157915,"h":18177.5558172106,"l":17871.7500010378,"c":17896.2543319897,"v":266079.9075624443,"t":1706583600}
+{"o":17896.2543319897,"h":17942.9827939318,"l":17774.1281332035,"c":17906.0683161742,"v":183439.2006073513,"t":1706587200}
+{"o":17906.0683161742,"h":18054.0447016928,"l":17838.6607639602,"c":17996.5247411018,"v":204928.9994471705,"t":1706590800}
+{"o":17996.5247411018,"h":18097.7602487501,"l":17909.668041595,"c":18093.7694856828,"v":217953.0151665129,"t":1706594400}
+{"o":18093.7694856828,"h":18114.6208062933,"l":18009.2467734413,"c":18021.8884508187,"v":178572.9104460778,"t":1706598000}
+{"o":18021.8884508187,"h":18218.2157781424,"l":17946.075944642,"c":18118.6763327798,"v":213211.8819641605,"t":1706601600}
+{"o":18118.6763327798,"h":18222.1090949466,"l":18051.1135779301,"c":18124.0069806687,"v":177326.0090938208,"t":1706605200}
+{"o":18124.0069806687,"h":18300.8376643191,"l":18048.8266559277,"c":18248.6640750932,"v":173736.0399641348,"t":1706608800}
+{"o":18248.6640750932,"h":18628.6617848552,"l":18248.6640750932,"c":18575.3103349841,"v":265946.3301317532,"t":1706612400}
+{"o":18575.3103349841,"h":18626.5228945926,"l":18240.253868463,"c":18336.8539678967,"v":327550.3453648089,"t":1706616000}
+{"o":18336.8539678967,"h":18457.0723272722,"l":18145.7020473122,"c":18292.1094073349,"v":308784.3387471742,"t":1706619600}
+{"o":18292.1094073349,"h":18536.2760071702,"l":18161.0847086835,"c":18467.2800647467,"v":295723.3752845299,"t":1706623200}
+{"o":18467.2800647467,"h":18649.4199665427,"l":18330.6096981758,"c":18365.6268881795,"v":398237.9420813041,"t":1706626800}
+{"o":18365.6268881795,"h":18385.6945405452,"l":18101.2437770841,"c":18299.2381555194,"v":337850.6272740231,"t":1706630400}
+{"o":18299.2381555194,"h":18463.517159995,"l":18270.2304354153,"c":18364.5978794579,"v":280545.0579689402,"t":1706634000}
+{"o":18364.5978794579,"h":18454.8918457425,"l":18203.8897689798,"c":18407.0301293691,"v":273113.4454620202,"t":1706637600}
+{"o":18407.0301293691,"h":18507.5087262946,"l":18366.7011242161,"c":18448.3103415171,"v":181956.2243542099,"t":1706641200}