diff --git "a/So11111111111111111111111111111111111111112_D8S1dB9Ga6A2EoMTXU2Zp33vFiyk4oZU5FJnbU1cud53.json" "b/So11111111111111111111111111111111111111112_D8S1dB9Ga6A2EoMTXU2Zp33vFiyk4oZU5FJnbU1cud53.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_D8S1dB9Ga6A2EoMTXU2Zp33vFiyk4oZU5FJnbU1cud53.json"
@@ -0,0 +1,9000 @@
+{"o":92472.4429911322,"h":92912.2258386938,"l":91189.7553999447,"c":92422.4863210641,"v":1455843.1871632854,"t":1731844800}
+{"o":92422.4863210641,"h":92466.0798042822,"l":90436.7597101674,"c":91165.3645925335,"v":1532679.6522670372,"t":1731848400}
+{"o":91165.3645925335,"h":92112.0092494824,"l":90967.1375561483,"c":91918.7306621538,"v":1469951.1536370395,"t":1731852000}
+{"o":91918.7306621538,"h":92606.4768099484,"l":91470.9177176056,"c":92144.878524566,"v":1526437.4572096178,"t":1731855600}
+{"o":92144.878524566,"h":92421.9788837318,"l":91459.2175512717,"c":91939.1122213284,"v":1566405.883958803,"t":1731859200}
+{"o":91939.1122213284,"h":92425.4321542597,"l":91189.9922223267,"c":92055.6583324416,"v":1362180.6200855395,"t":1731862800}
+{"o":92055.6583324416,"h":92244.2022445679,"l":91041.9418958988,"c":91732.5771148171,"v":1286103.1671145726,"t":1731866400}
+{"o":91732.5771148171,"h":92746.8828057175,"l":91214.2027985508,"c":92709.4093264246,"v":1378996.7946017315,"t":1731870000}
+{"o":92709.4093264246,"h":93379.9193527707,"l":92061.1234563581,"c":92856.6591760545,"v":1440843.6669740584,"t":1731873600}
+{"o":92856.6591760545,"h":93183.5131444752,"l":91649.6054376243,"c":91704.0231588704,"v":1369483.7756792514,"t":1731877200}
+{"o":91704.0231588704,"h":92834.6929505768,"l":91196.0166592877,"c":92500.8472566698,"v":1382584.3602635411,"t":1731880800}
+{"o":92500.8472566698,"h":93919.4041898678,"l":91876.5369864359,"c":93535.1136383258,"v":1396491.567695688,"t":1731884400}
+{"o":93535.1136383258,"h":93911.1139613609,"l":92154.1726074781,"c":92620.0801914454,"v":1461051.9759076887,"t":1731888000}
+{"o":92620.0801914454,"h":94407.366292718,"l":92305.1615792775,"c":93577.9587655734,"v":1369302.9137487141,"t":1731891600}
+{"o":93577.9587655734,"h":94519.9635032917,"l":93410.7038552082,"c":94326.1562247774,"v":1353942.9754368691,"t":1731895200}
+{"o":94326.1562247774,"h":96163.1677554413,"l":93407.8178153256,"c":96056.739517501,"v":1300800.2428759229,"t":1731898800}
+{"o":96056.739517501,"h":96532.8878511206,"l":94749.6257474357,"c":95499.8052123749,"v":1293500.480405096,"t":1731902400}
+{"o":95499.8052123749,"h":96232.8653303503,"l":95077.3758926237,"c":95668.0305158066,"v":1188028.7344866274,"t":1731906000}
+{"o":95668.0305158066,"h":95968.0605077792,"l":95020.0955775996,"c":95276.8533044761,"v":1296264.5070050256,"t":1731909600}
+{"o":95276.8533044761,"h":95480.4418343646,"l":94343.1491806156,"c":95312.0974529365,"v":1109547.1895865863,"t":1731913200}
+{"o":95312.0974529365,"h":95710.0901714227,"l":94392.1098515974,"c":95529.2799059675,"v":1158325.2509113913,"t":1731916800}
+{"o":95529.2799059675,"h":96663.5428238176,"l":94961.4764129527,"c":96374.8984315169,"v":1512909.4982307288,"t":1731920400}
+{"o":96374.8984315169,"h":97792.9449701776,"l":95924.1658070415,"c":97414.1323142884,"v":1380122.4280323037,"t":1731924000}
+{"o":97414.1323142884,"h":97414.1323142884,"l":95146.8537036262,"c":95450.7409022076,"v":1478826.2953371303,"t":1731927600}
+{"o":95450.7409022076,"h":96175.1446965414,"l":95030.4814578071,"c":95650.9949689949,"v":1225192.8439391821,"t":1731931200}
+{"o":95650.9949689949,"h":95996.923260865,"l":93877.9978075785,"c":93994.9170723077,"v":1561953.8645350658,"t":1731934800}
+{"o":93994.9170723077,"h":96432.0085939968,"l":93754.8529431082,"c":95199.0723260324,"v":1513003.6542303192,"t":1731938400}
+{"o":95199.0723260324,"h":96497.8417943222,"l":94654.016401074,"c":95804.8843072662,"v":1629732.2952380446,"t":1731942000}
+{"o":95804.8843072662,"h":96064.1913892801,"l":93928.505975422,"c":94515.0488201142,"v":1693458.3076259929,"t":1731945600}
+{"o":94515.0488201142,"h":95453.3386920926,"l":93568.7284334154,"c":94450.1860387329,"v":1776598.427047031,"t":1731949200}
+{"o":94450.1860387329,"h":95232.8455724037,"l":93422.1166271775,"c":93910.7698141299,"v":1679162.2380962013,"t":1731952800}
+{"o":93910.7698141299,"h":94063.2104669252,"l":92292.0005386444,"c":93110.926060494,"v":1769628.3155521732,"t":1731956400}
+{"o":93110.926060494,"h":94733.3436378195,"l":92870.5933417791,"c":94099.6008580753,"v":1715393.4277866154,"t":1731960000}
+{"o":94099.6008580753,"h":94935.7307200613,"l":93847.4518887191,"c":93902.3571344558,"v":1572868.3285388479,"t":1731963600}
+{"o":93902.3571344558,"h":94790.2237686017,"l":93902.3571344558,"c":94355.4876668915,"v":1433996.0831180466,"t":1731967200}
+{"o":94355.4876668915,"h":94653.9531989099,"l":93674.3828769066,"c":94495.7643691594,"v":1408324.1583871031,"t":1731970800}
+{"o":94495.7643691594,"h":95048.0198018731,"l":93582.6816349292,"c":94378.317905562,"v":1493149.2861349189,"t":1731974400}
+{"o":94378.317905562,"h":94804.0340502425,"l":93936.253554236,"c":94047.0180765577,"v":1366284.266366313,"t":1731978000}
+{"o":94047.0180765577,"h":95076.1999581907,"l":93889.7343314699,"c":95076.1999581907,"v":1324211.5915587607,"t":1731981600}
+{"o":95076.1999581907,"h":95863.4257324709,"l":94728.3761277291,"c":94803.6654240769,"v":1518428.0109485702,"t":1731985200}
+{"o":94803.6654240769,"h":94987.025578924,"l":94056.3838909327,"c":94485.7714616389,"v":1554858.0719080679,"t":1731988800}
+{"o":94485.7714616389,"h":95416.3832880786,"l":94278.0586399804,"c":94917.7681872841,"v":1638024.10107207,"t":1731992400}
+{"o":94917.7681872841,"h":95833.2458391214,"l":94809.8618435772,"c":95833.2458391214,"v":2730370.1553580048,"t":1731996000}
+{"o":95833.2458391214,"h":96284.6518221223,"l":95543.7448532998,"c":95904.7019008957,"v":2367142.5782359787,"t":1731999600}
+{"o":95904.7019008957,"h":96634.9291536011,"l":95702.2856969542,"c":96264.1924037898,"v":1807811.807776415,"t":1732003200}
+{"o":96264.1924037898,"h":96935.2522107776,"l":95293.9008338567,"c":96432.745846401,"v":1575364.6516965376,"t":1732006800}
+{"o":96432.745846401,"h":96909.5237496163,"l":96259.4218346838,"c":96901.8917705523,"v":1270166.8328373465,"t":1732010400}
+{"o":96901.8917705523,"h":97290.8525557131,"l":96690.9839809711,"c":96975.1938179287,"v":1440811.2934955233,"t":1732014000}
+{"o":96975.1938179287,"h":97489.7891308737,"l":96409.2437290701,"c":96634.6944025235,"v":1613411.9394796111,"t":1732017600}
+{"o":96634.6944025235,"h":96702.6937362851,"l":94503.6569097403,"c":94503.6569097403,"v":1740920.8865294957,"t":1732021200}
+{"o":94503.6569097403,"h":94834.6323501097,"l":93897.9319878449,"c":94361.2641055538,"v":1891591.6260962663,"t":1732024800}
+{"o":94361.2641055538,"h":95055.0357737075,"l":93951.5554731796,"c":94856.6156277846,"v":1694163.7277057373,"t":1732028400}
+{"o":94856.6156277846,"h":95520.2127892226,"l":94616.2754926242,"c":95359.7860330266,"v":1734414.4531016022,"t":1732032000}
+{"o":95359.7860330266,"h":95859.7826045517,"l":94864.735942144,"c":95682.2176914532,"v":1762119.6147202151,"t":1732035600}
+{"o":95682.2176914532,"h":96392.9823056014,"l":95393.7563727311,"c":96027.3120364993,"v":1674815.908575895,"t":1732039200}
+{"o":96027.3120364993,"h":96380.5151115295,"l":95471.4829591908,"c":95993.9047028536,"v":1532049.8655380346,"t":1732042800}
+{"o":95993.9047028536,"h":96243.4082969421,"l":94033.1760541508,"c":94484.4005808315,"v":1675860.6185230373,"t":1732046400}
+{"o":94484.4005808315,"h":94763.4710434318,"l":92413.8763693822,"c":93203.4960455333,"v":1895634.4236674258,"t":1732050000}
+{"o":93203.4960455333,"h":93508.5940244118,"l":92044.7745221341,"c":92829.1172692171,"v":1463219.6623210637,"t":1732053600}
+{"o":92829.1172692171,"h":93793.3952104313,"l":92562.6196694001,"c":93631.1091050025,"v":1175553.7105444812,"t":1732057200}
+{"o":93631.1091050025,"h":93724.4623517835,"l":92852.844428815,"c":93410.1375220127,"v":1101727.7422475591,"t":1732060800}
+{"o":93410.1375220127,"h":93790.2715101099,"l":92352.6475054693,"c":92601.0180552391,"v":1596449.9880069261,"t":1732064400}
+{"o":92601.0180552391,"h":92699.2854936625,"l":91636.1657660841,"c":91825.376335884,"v":1761357.413533522,"t":1732068000}
+{"o":91825.376335884,"h":92173.3071996547,"l":90817.5558745461,"c":92158.6031623497,"v":1695706.3002929622,"t":1732071600}
+{"o":92158.6031623497,"h":92208.3988720864,"l":91243.3999778408,"c":92054.6701292357,"v":1710147.9289042102,"t":1732075200}
+{"o":92054.6701292357,"h":92655.0683847581,"l":91683.7404999326,"c":92618.1240364885,"v":1530395.564533964,"t":1732078800}
+{"o":92618.1240364885,"h":92865.0320807283,"l":92336.5668194132,"c":92506.9967626395,"v":1317847.7742614357,"t":1732082400}
+{"o":92506.9967626395,"h":93155.7683134563,"l":92269.9756748624,"c":92971.3757499622,"v":1466678.772948748,"t":1732086000}
+{"o":92971.3757499622,"h":94112.4769053609,"l":92823.3445136739,"c":93661.5670938603,"v":1533048.5396086224,"t":1732089600}
+{"o":93661.5670938603,"h":93947.4054341042,"l":93243.8632239855,"c":93648.4965775747,"v":1353864.7790761711,"t":1732093200}
+{"o":93648.4965775747,"h":93936.4217796854,"l":93192.4686632124,"c":93301.756738055,"v":1182798.765862596,"t":1732096800}
+{"o":93301.756738055,"h":93885.5560981146,"l":92562.2713059411,"c":93663.8135440406,"v":1370502.2213425951,"t":1732100400}
+{"o":93663.8135440406,"h":94025.6931102535,"l":92824.2126017018,"c":93219.1083070981,"v":1420506.6117505035,"t":1732104000}
+{"o":93219.1083070981,"h":94101.1548731298,"l":92801.0445774687,"c":93977.5933169034,"v":1625432.9685604428,"t":1732107600}
+{"o":93977.5933169034,"h":95541.9595658438,"l":93813.43539907,"c":94537.437610874,"v":1987208.0522655251,"t":1732111200}
+{"o":94537.437610874,"h":94801.6064151358,"l":93022.8711396639,"c":93912.6582224461,"v":2139617.8232187736,"t":1732114800}
+{"o":93912.6582224461,"h":94231.967295827,"l":91666.1252010815,"c":92509.0813779413,"v":2351652.1484694453,"t":1732118400}
+{"o":92509.0813779413,"h":92858.6558745518,"l":91361.3378542275,"c":91361.3378542275,"v":1763716.0952442107,"t":1732122000}
+{"o":91361.3378542275,"h":92280.7963889856,"l":91108.1781823504,"c":91872.5985514434,"v":2044624.5090289335,"t":1732125600}
+{"o":91872.5985514434,"h":91982.3945610411,"l":91004.5195555834,"c":91840.178748348,"v":1714320.7794754175,"t":1732129200}
+{"o":91840.178748348,"h":92779.1344702351,"l":91328.8586080455,"c":92615.6851798042,"v":1482239.5680282121,"t":1732132800}
+{"o":92615.6851798042,"h":93794.8838789996,"l":92416.8759480168,"c":93198.4853981544,"v":1545591.5828152106,"t":1732136400}
+{"o":93198.4853981544,"h":93765.1244249894,"l":92676.2726796534,"c":93098.9263235074,"v":1367880.4668975461,"t":1732140000}
+{"o":93098.9263235074,"h":93510.9011787145,"l":92545.3611768692,"c":92821.4117398437,"v":890754.298385461,"t":1732143600}
+{"o":92821.4117398437,"h":93907.0805909328,"l":92552.6453938609,"c":93723.7206260071,"v":911393.8458368253,"t":1732147200}
+{"o":93723.7206260071,"h":94052.3857330452,"l":93129.6260008927,"c":93135.6651863611,"v":1068724.852729721,"t":1732150800}
+{"o":93135.6651863611,"h":93209.1927469304,"l":90525.3186462986,"c":91486.9935405121,"v":1417536.2789761594,"t":1732154400}
+{"o":91486.9935405121,"h":93330.5293492395,"l":91306.9538451021,"c":92964.5447555355,"v":1332611.7376874003,"t":1732158000}
+{"o":92964.5447555355,"h":95251.8452754709,"l":92855.9624439359,"c":94721.3178164932,"v":1474829.8674094568,"t":1732161600}
+{"o":94721.3178164932,"h":95336.6407279873,"l":93860.0384449978,"c":94255.6389867844,"v":1375255.0361871736,"t":1732165200}
+{"o":94255.6389867844,"h":94274.8756750183,"l":93310.081300078,"c":93808.7963077085,"v":1977539.3869779492,"t":1732168800}
+{"o":93808.7963077085,"h":95640.7473632316,"l":93808.7963077085,"c":95142.4889845294,"v":1571443.8299001704,"t":1732172400}
+{"o":95142.4889845294,"h":95579.9717114353,"l":94849.78609851,"c":95333.1572734132,"v":1448947.9904609548,"t":1732176000}
+{"o":95333.1572734132,"h":95881.9547760953,"l":95114.3465328527,"c":95269.8099503372,"v":1693993.629860349,"t":1732179600}
+{"o":95269.8099503372,"h":95609.5565954044,"l":94649.0107545802,"c":95236.6897387358,"v":1519467.4741554756,"t":1732183200}
+{"o":95236.6897387358,"h":95496.1233139931,"l":94490.0975895658,"c":94517.1994070372,"v":1565258.7041486306,"t":1732186800}
+{"o":94517.1994070372,"h":96893.3708440237,"l":94491.1844531882,"c":95480.0220199894,"v":2033445.9786753326,"t":1732190400}
+{"o":95480.0220199894,"h":98104.0994346144,"l":95306.980691599,"c":96616.8052224622,"v":3204311.1156573058,"t":1732194000}
+{"o":96616.8052224622,"h":99334.4344150718,"l":95584.031686676,"c":98996.9655428645,"v":3107757.5721613937,"t":1732197600}
+{"o":98996.9655428645,"h":99432.9531021299,"l":95892.7754688073,"c":98051.5664991262,"v":2164343.5649343901,"t":1732201200}
+{"o":98051.5664991262,"h":100522.6389777398,"l":97800.1948268759,"c":100257.1836800752,"v":1660770.5771441525,"t":1732204800}
+{"o":100257.1836800752,"h":101998.8303294005,"l":99785.1546069543,"c":101352.3590616146,"v":1704736.2496876181,"t":1732208400}
+{"o":101352.3590616146,"h":102070.0027998054,"l":100874.7397524797,"c":101696.5971664941,"v":1679033.9683933249,"t":1732212000}
+{"o":101696.5971664941,"h":102241.9527613822,"l":99826.6575522003,"c":100091.1784470955,"v":1759261.7926909036,"t":1732215600}
+{"o":100091.1784470955,"h":101253.3888771926,"l":99674.5383408128,"c":100187.8668552414,"v":1545393.7661573754,"t":1732219200}
+{"o":100187.8668552414,"h":100697.9692285139,"l":99666.8098633639,"c":99745.7533725722,"v":1685085.0681282931,"t":1732222800}
+{"o":99745.7533725722,"h":100609.1477702128,"l":99738.1315750629,"c":100474.3467067353,"v":1267687.4944150001,"t":1732226400}
+{"o":100474.3467067353,"h":101464.1954422289,"l":100424.0515771187,"c":101046.1213092743,"v":1334320.2714314596,"t":1732230000}
+{"o":101046.1213092743,"h":101944.471563714,"l":100099.0892482959,"c":100242.5413982214,"v":1540661.6131305459,"t":1732233600}
+{"o":100242.5413982214,"h":101398.6304109067,"l":99512.1203330964,"c":100495.422285495,"v":1444454.9153965486,"t":1732237200}
+{"o":100495.422285495,"h":102319.873240852,"l":100495.1912369103,"c":101636.7200648337,"v":1568934.3798837217,"t":1732240800}
+{"o":101636.7200648337,"h":104200.5674604445,"l":101310.3349089766,"c":103454.1031624965,"v":1786697.2577230164,"t":1732244400}
+{"o":103454.1031624965,"h":103576.4911253833,"l":102500.8387815655,"c":102845.9768869332,"v":1510876.5368696081,"t":1732248000}
+{"o":102845.9768869332,"h":103489.4316173672,"l":102379.4634288569,"c":102653.2119923417,"v":1388882.9629624151,"t":1732251600}
+{"o":102653.2119923417,"h":102930.4728053551,"l":101624.8723879674,"c":102159.0848903018,"v":1329043.2509182293,"t":1732255200}
+{"o":102159.0848903018,"h":102734.6759964215,"l":101878.2916679885,"c":102202.9098398793,"v":1200002.0155439379,"t":1732258800}
+{"o":102202.9098398793,"h":102819.7806647765,"l":101911.1416328152,"c":102369.9373482672,"v":1046702.606330306,"t":1732262400}
+{"o":102369.9373482672,"h":102449.0189305446,"l":101131.8613548679,"c":101814.0179580181,"v":1015407.3059430858,"t":1732266000}
+{"o":101814.0179580181,"h":102072.9408002283,"l":101114.77202442,"c":101330.2558521934,"v":1088054.928265468,"t":1732269600}
+{"o":101330.2558521934,"h":102241.0623375423,"l":100943.89611134,"c":102182.5718913653,"v":1059260.6423362424,"t":1732273200}
+{"o":102182.5718913653,"h":102596.4530653895,"l":101861.8263266946,"c":102424.7662467762,"v":1059664.1084447047,"t":1732276800}
+{"o":102424.7662467762,"h":102439.9257811276,"l":99564.6885396321,"c":100486.9409770222,"v":1582558.2126414247,"t":1732280400}
+{"o":100486.9409770222,"h":101258.6352440729,"l":99459.8432976769,"c":99803.8409882027,"v":1506265.5776838225,"t":1732284000}
+{"o":99803.8409882027,"h":101387.4155848488,"l":99634.8716897059,"c":101023.5427357574,"v":1261331.0479738843,"t":1732287600}
+{"o":101023.5427357574,"h":101039.9313739425,"l":99679.7515255146,"c":100566.0327792723,"v":1154719.3942916181,"t":1732291200}
+{"o":100566.0327792723,"h":100922.0754864154,"l":99370.8279736648,"c":100291.0783245263,"v":1190571.6033177129,"t":1732294800}
+{"o":100291.0783245263,"h":100515.1330013296,"l":98603.3766139247,"c":99667.3241473052,"v":1257063.7903239054,"t":1732298400}
+{"o":99667.3241473052,"h":100565.5722076329,"l":99081.0738448421,"c":100099.9999281176,"v":1439235.3609831608,"t":1732302000}
+{"o":100099.9999281176,"h":100679.6429753289,"l":99799.2504755764,"c":100546.1176193619,"v":1170685.3411192852,"t":1732305600}
+{"o":100546.1176193619,"h":101632.5354206354,"l":99928.883375733,"c":101346.8834767846,"v":1281318.7819237392,"t":1732309200}
+{"o":101346.8834767846,"h":101507.1551130716,"l":100224.6904958921,"c":100422.1972819842,"v":1177843.0014494816,"t":1732312800}
+{"o":100422.1972819842,"h":101278.4030718056,"l":99933.9567717233,"c":101265.1569194793,"v":1171869.1773916243,"t":1732316400}
+{"o":101265.1569194793,"h":101590.0145745305,"l":100631.5175869358,"c":100690.5141077996,"v":1168567.1433557644,"t":1732320000}
+{"o":100690.5141077996,"h":101556.258369321,"l":100343.1847965776,"c":101143.2227257062,"v":1110403.2328485432,"t":1732323600}
+{"o":101143.2227257062,"h":101173.0915965888,"l":99867.9286468652,"c":100198.1532763343,"v":1142388.9400770916,"t":1732327200}
+{"o":100198.1532763343,"h":101413.5015195586,"l":99903.8677904798,"c":101369.6500272127,"v":1133258.0689412642,"t":1732330800}
+{"o":101369.6500272127,"h":104035.3419501834,"l":101219.0517165214,"c":103358.6429426107,"v":1360344.4875973978,"t":1732334400}
+{"o":103358.6429426107,"h":103811.8630589321,"l":101762.800278253,"c":102446.0825509492,"v":1081667.4719633602,"t":1732338000}
+{"o":102446.0825509492,"h":102602.1886156898,"l":101933.4429595133,"c":102145.6173885436,"v":1200677.7885916007,"t":1732341600}
+{"o":102145.6173885436,"h":102670.6628303328,"l":101488.2536697903,"c":101788.8686360406,"v":981802.5111584485,"t":1732345200}
+{"o":101788.8686360406,"h":102251.7353191708,"l":100885.89027072,"c":101669.0734686343,"v":991634.3793159889,"t":1732348800}
+{"o":101669.0734686343,"h":102088.0439089613,"l":101429.6645646363,"c":101763.206554071,"v":844444.1440960519,"t":1732352400}
+{"o":101763.206554071,"h":102133.469737084,"l":101090.8651634159,"c":101191.9037572976,"v":860780.4994288806,"t":1732356000}
+{"o":101191.9037572976,"h":101427.1434555283,"l":100398.9764398124,"c":100918.5909046581,"v":845416.1612716498,"t":1732359600}
+{"o":100918.5909046581,"h":101799.1258991167,"l":100858.6555664535,"c":101537.0509009099,"v":850744.3182611703,"t":1732363200}
+{"o":101537.0509009099,"h":102553.9041783079,"l":101337.3667549276,"c":102378.4765217155,"v":868104.5368915499,"t":1732366800}
+{"o":102378.4765217155,"h":103819.389047982,"l":101975.7673598206,"c":103640.5826839489,"v":1164335.4669394328,"t":1732370400}
+{"o":103640.5826839489,"h":103933.6629034846,"l":102377.1714106101,"c":102436.1849483078,"v":1044038.6262320469,"t":1732374000}
+{"o":102436.1849483078,"h":102653.85617462,"l":100487.4114858034,"c":101218.7956503481,"v":1458790.6198822395,"t":1732377600}
+{"o":101218.7956503481,"h":101831.1663510279,"l":100478.8536187465,"c":101479.7458934989,"v":1103654.7603309241,"t":1732381200}
+{"o":101479.7458934989,"h":101479.7458934989,"l":100682.3966529533,"c":100989.2452030752,"v":934905.2476971117,"t":1732384800}
+{"o":100989.2452030752,"h":101189.9102948491,"l":100147.573012944,"c":100268.6419471908,"v":1037918.8441072376,"t":1732388400}
+{"o":100268.6419471908,"h":100742.3090392065,"l":99513.97871563,"c":100683.8013125048,"v":1360772.1512730252,"t":1732392000}
+{"o":100683.8013125048,"h":100802.8512485325,"l":100056.9454777779,"c":100650.8827080054,"v":1141177.194176231,"t":1732395600}
+{"o":100650.8827080054,"h":100937.6391194015,"l":100320.9540233108,"c":100497.9379643053,"v":991379.5901084872,"t":1732399200}
+{"o":100497.9379643053,"h":100618.0409229111,"l":99685.317630178,"c":100441.9095975879,"v":1061328.4502341519,"t":1732402800}
+{"o":100441.9095975879,"h":101808.2232965868,"l":100284.9681476477,"c":101715.678039099,"v":1282009.0222387919,"t":1732406400}
+{"o":101715.678039099,"h":102378.138372961,"l":101627.9044494714,"c":101946.001155214,"v":1104872.6715571065,"t":1732410000}
+{"o":101946.001155214,"h":102298.2840702439,"l":101551.7007072019,"c":101879.415176507,"v":1161949.3264981068,"t":1732413600}
+{"o":101879.415176507,"h":102118.177498805,"l":101425.9738138992,"c":101922.400070536,"v":975641.3585561588,"t":1732417200}
+{"o":101922.400070536,"h":102169.3752487496,"l":100729.558355236,"c":101245.4019600106,"v":1169103.2361155325,"t":1732420800}
+{"o":101245.4019600106,"h":101398.6188376582,"l":99181.6320359935,"c":100576.4682109045,"v":928827.2212790551,"t":1732424400}
+{"o":100576.4682109045,"h":101089.4302791721,"l":100038.0888453899,"c":100921.9660207238,"v":940563.1934628988,"t":1732428000}
+{"o":100921.9660207238,"h":101154.6263817072,"l":100682.8208502646,"c":101122.1786515626,"v":850025.1687097959,"t":1732431600}
+{"o":101122.1786515626,"h":101183.1294471709,"l":100068.6729587378,"c":100117.2887433327,"v":904525.4721823086,"t":1732435200}
+{"o":100117.2887433327,"h":100582.9466784651,"l":99723.0790992771,"c":100278.6380262077,"v":915070.3125389176,"t":1732438800}
+{"o":100278.6380262077,"h":100465.272876973,"l":98664.0308587635,"c":99326.7326293596,"v":997433.0621707236,"t":1732442400}
+{"o":99326.7326293596,"h":99453.586401394,"l":97376.5214755752,"c":97919.4869423491,"v":1197549.3682687106,"t":1732446000}
+{"o":97919.4869423491,"h":98638.5783476351,"l":94972.13172719,"c":96475.6496950484,"v":1724631.8854926475,"t":1732449600}
+{"o":96475.6496950484,"h":98140.2930138367,"l":95933.5449837875,"c":97599.531802093,"v":1139589.429970169,"t":1732453200}
+{"o":97599.531802093,"h":97715.6086535546,"l":95703.87204331,"c":97421.7299408609,"v":1222922.5941335356,"t":1732456800}
+{"o":97421.7299408609,"h":97596.7198541118,"l":95968.4267470872,"c":96186.7360809461,"v":1224544.233060539,"t":1732460400}
+{"o":96186.7360809461,"h":97946.7802804518,"l":95978.4268960671,"c":97248.138802976,"v":1355978.8926283626,"t":1732464000}
+{"o":97248.138802976,"h":97713.1864992984,"l":96265.6452994934,"c":97499.9169379064,"v":1191544.2672003896,"t":1732467600}
+{"o":97499.9169379064,"h":98672.7342354203,"l":97072.7608326199,"c":98386.1275039566,"v":1066403.6642964578,"t":1732471200}
+{"o":98386.1275039566,"h":98496.2662513367,"l":97530.3847729588,"c":97893.4618128034,"v":1069282.9002727019,"t":1732474800}
+{"o":97893.4618128034,"h":98830.817387446,"l":97747.2145545099,"c":98774.6680284694,"v":925153.60561129,"t":1732478400}
+{"o":98774.6680284694,"h":99024.0109440261,"l":98258.0876346841,"c":98880.5737946335,"v":825293.1632417495,"t":1732482000}
+{"o":98880.5737946335,"h":100179.6765033504,"l":98767.8580673264,"c":99853.5506949988,"v":953334.1737493406,"t":1732485600}
+{"o":99853.5506949988,"h":100385.4055527504,"l":99064.733214417,"c":99597.5711927902,"v":1304495.6334257154,"t":1732489200}
+{"o":99597.5711927902,"h":99797.1840020775,"l":98616.935230999,"c":98951.3971459641,"v":1344625.9117707224,"t":1732492800}
+{"o":98951.3971459641,"h":99075.5886681022,"l":96841.8550522723,"c":97946.6393595935,"v":1403531.4804705693,"t":1732496400}
+{"o":97946.6393595935,"h":99136.4659534801,"l":97886.9178999987,"c":98516.539723693,"v":1106337.447442488,"t":1732500000}
+{"o":98516.539723693,"h":99613.9492742181,"l":98421.9242758674,"c":99489.6105010924,"v":1053402.7236358048,"t":1732503600}
+{"o":99489.6105010924,"h":100081.6492621409,"l":98912.4942364707,"c":99470.6756605563,"v":1013674.4924210478,"t":1732507200}
+{"o":99470.6756605563,"h":100132.143826682,"l":99337.1381731895,"c":99794.617263874,"v":879171.9816695763,"t":1732510800}
+{"o":99794.617263874,"h":100109.2208056716,"l":99197.3344797395,"c":99286.9399011876,"v":1015324.4751476318,"t":1732514400}
+{"o":99286.9399011876,"h":100139.1563941832,"l":99099.4049973371,"c":99840.9909531608,"v":1165955.1281298329,"t":1732518000}
+{"o":99840.9909531608,"h":100556.6576626915,"l":99735.3580611218,"c":100391.1187875527,"v":877890.3606789778,"t":1732521600}
+{"o":100391.1187875527,"h":101105.6162782923,"l":99747.0357124062,"c":100430.0423938903,"v":1074898.4633954174,"t":1732525200}
+{"o":100430.0423938903,"h":100733.9340339851,"l":99098.6162873233,"c":100025.1451038037,"v":903702.7639928232,"t":1732528800}
+{"o":100025.1451038037,"h":100067.3079205763,"l":98996.6865105915,"c":99366.7086440893,"v":944789.5363992864,"t":1732532400}
+{"o":99366.7086440893,"h":99503.8917518655,"l":98592.3255891923,"c":98950.2539570366,"v":1052668.7447233042,"t":1732536000}
+{"o":98950.2539570366,"h":99192.2169620684,"l":97139.063590359,"c":97717.6392686501,"v":1314964.9400210187,"t":1732539600}
+{"o":97717.6392686501,"h":98088.1359713824,"l":95010.5040172172,"c":95295.684750802,"v":1638672.5486517788,"t":1732543200}
+{"o":95295.684750802,"h":97379.5544822632,"l":92649.596794682,"c":96482.0417612615,"v":2032540.675239675,"t":1732546800}
+{"o":96482.0417612615,"h":96922.9079292104,"l":95060.1366451292,"c":95693.6869503842,"v":1605224.7313648248,"t":1732550400}
+{"o":95693.6869503842,"h":95700.2286949161,"l":93289.4211482253,"c":94423.2286391391,"v":1643358.3349061809,"t":1732554000}
+{"o":94423.2286391391,"h":95292.7821184569,"l":93937.3690474646,"c":94447.1135241251,"v":1226267.6770842185,"t":1732557600}
+{"o":94447.1135241251,"h":94883.404980811,"l":93108.2916042028,"c":94364.9361403004,"v":1288453.1783276664,"t":1732561200}
+{"o":94364.9361403004,"h":95110.870217095,"l":93856.6388261775,"c":94466.6730435042,"v":1269372.1635102369,"t":1732564800}
+{"o":94466.6730435042,"h":94801.0199766544,"l":92542.1300832476,"c":93877.2839413271,"v":1417236.4768630115,"t":1732568400}
+{"o":93877.2839413271,"h":94124.8718899114,"l":90960.4476040033,"c":93189.9403603669,"v":1414307.5326571881,"t":1732572000}
+{"o":93189.9403603669,"h":94021.2396612841,"l":92014.5322802182,"c":92190.1687855124,"v":1161732.9410114107,"t":1732575600}
+{"o":92190.1687855124,"h":93941.4040325379,"l":91923.0307767284,"c":92678.5247573376,"v":1409306.4120579499,"t":1732579200}
+{"o":92678.5247573376,"h":93699.8127620344,"l":92325.107661939,"c":93513.0713136292,"v":1034305.5245627768,"t":1732582800}
+{"o":93513.0713136292,"h":94316.5939485566,"l":93049.8295810336,"c":93994.5677460148,"v":958582.6158345435,"t":1732586400}
+{"o":93994.5677460148,"h":94098.463727057,"l":92917.0193706255,"c":93509.9532855559,"v":997770.4824733665,"t":1732590000}
+{"o":93509.9532855559,"h":93926.8182743855,"l":92931.5624839202,"c":93398.3231263295,"v":1044884.9217766935,"t":1732593600}
+{"o":93398.3231263295,"h":94035.6615016996,"l":93135.6918675985,"c":94022.6836841467,"v":997912.9838470231,"t":1732597200}
+{"o":94022.6836841467,"h":94398.3552957638,"l":93240.5557413791,"c":93861.1470542908,"v":1068958.6799134072,"t":1732600800}
+{"o":93861.1470542908,"h":93885.9988419625,"l":92179.9613364288,"c":92835.4314066685,"v":1124265.0026841396,"t":1732604400}
+{"o":92835.4314066685,"h":93227.0419890816,"l":90570.7856526155,"c":91601.310881878,"v":1504628.2051082074,"t":1732608000}
+{"o":91601.310881878,"h":93151.2169904516,"l":91447.7941951372,"c":92128.0832175337,"v":1134858.5787218998,"t":1732611600}
+{"o":92128.0832175337,"h":92480.6077929821,"l":89364.6411664869,"c":89404.0160801659,"v":1188845.1988796389,"t":1732615200}
+{"o":89404.0160801659,"h":89970.4399576416,"l":87321.8912137552,"c":89705.0181338913,"v":1660378.3892040325,"t":1732618800}
+{"o":89705.0181338913,"h":90565.9196357134,"l":88914.9807561517,"c":89603.5502135251,"v":1430980.2644544498,"t":1732622400}
+{"o":89603.5502135251,"h":90424.0310339527,"l":89026.8637571357,"c":89696.9257718955,"v":1309501.1277872273,"t":1732626000}
+{"o":89696.9257718955,"h":91933.8003321964,"l":88855.0951327649,"c":90856.7149502121,"v":1460241.8871685667,"t":1732629600}
+{"o":90856.7149502121,"h":91743.8448985091,"l":89507.2136666953,"c":89534.6269129369,"v":1531220.3800499488,"t":1732633200}
+{"o":89534.6269129369,"h":92103.0160655723,"l":89317.9747836036,"c":91288.2949407813,"v":1467547.3701750962,"t":1732636800}
+{"o":91288.2949407813,"h":91706.2759864943,"l":90154.8779761248,"c":90664.8777365725,"v":1383107.2785447519,"t":1732640400}
+{"o":90664.8777365725,"h":90692.9932100748,"l":88029.1616221718,"c":88924.0169627243,"v":1453703.1944472163,"t":1732644000}
+{"o":88924.0169627243,"h":90186.2382637043,"l":88747.3434982906,"c":90177.9562207786,"v":1452528.1594820186,"t":1732647600}
+{"o":90177.9562207786,"h":91194.5670370148,"l":89019.0243402532,"c":90762.5041990297,"v":1481596.3464635438,"t":1732651200}
+{"o":90762.5041990297,"h":91657.3526360337,"l":90107.8724141286,"c":90621.6141946369,"v":1155466.6254964359,"t":1732654800}
+{"o":90621.6141946369,"h":91706.7972766716,"l":90079.5097579608,"c":90499.9736554658,"v":1296083.5092131272,"t":1732658400}
+{"o":90499.9736554658,"h":91052.8608546336,"l":89890.8678418108,"c":90805.3951135018,"v":1024990.7332834713,"t":1732662000}
+{"o":90805.3951135018,"h":91976.5235149692,"l":90245.5035774979,"c":90366.2236773214,"v":1164794.4798813446,"t":1732665600}
+{"o":90366.2236773214,"h":91420.503370437,"l":89076.1631518249,"c":91351.8162240862,"v":1130581.7369660449,"t":1732669200}
+{"o":91351.8162240862,"h":92001.1905313215,"l":90523.6550801864,"c":91960.638835718,"v":1239714.9647063247,"t":1732672800}
+{"o":91960.638835718,"h":91989.8906941175,"l":90636.4245559179,"c":91115.4632331398,"v":1374129.8309466161,"t":1732676400}
+{"o":91115.4632331398,"h":91999.3410969684,"l":90402.0616968198,"c":90510.8173221242,"v":1320036.3424558376,"t":1732680000}
+{"o":90510.8173221242,"h":90578.4137324596,"l":89556.2940992275,"c":90058.5844055249,"v":922287.79922679,"t":1732683600}
+{"o":90058.5844055249,"h":91639.3362307255,"l":90058.5844055249,"c":90776.7094378091,"v":1191104.9458112784,"t":1732687200}
+{"o":90776.7094378091,"h":92528.3250979991,"l":90704.8259966053,"c":92254.6653462043,"v":1179682.3581685871,"t":1732690800}
+{"o":92254.6653462043,"h":92525.845655632,"l":91713.9922373198,"c":91907.1986330575,"v":1094519.466152797,"t":1732694400}
+{"o":91907.1986330575,"h":92077.2254059692,"l":91116.0824337436,"c":91982.5964058086,"v":1043540.0124790787,"t":1732698000}
+{"o":91982.5964058086,"h":93346.0350845894,"l":91220.3303644802,"c":92879.1488261923,"v":1061105.1511576774,"t":1732701600}
+{"o":92879.1488261923,"h":93080.2591464396,"l":92168.1183278356,"c":92529.3414459743,"v":1151505.6034957927,"t":1732705200}
+{"o":92529.3414459743,"h":92643.7106120724,"l":91468.9957806443,"c":92371.6966599153,"v":1373290.9378760271,"t":1732708800}
+{"o":92371.6966599153,"h":93826.8520405344,"l":92138.9210381058,"c":93635.3356266892,"v":1353562.2930092008,"t":1732712400}
+{"o":93635.3356266892,"h":94444.7594407513,"l":93115.8615341248,"c":94279.8539196496,"v":1405168.1077954622,"t":1732716000}
+{"o":94279.8539196496,"h":95305.1926984714,"l":93347.8056596018,"c":94776.6354484521,"v":1470930.9216675134,"t":1732719600}
+{"o":94776.6354484521,"h":95257.5595219756,"l":93812.154248655,"c":94059.1316686173,"v":1497731.740291324,"t":1732723200}
+{"o":94059.1316686173,"h":94921.8856306631,"l":93459.1141637567,"c":94515.8537991405,"v":1278547.1358146919,"t":1732726800}
+{"o":94515.8537991405,"h":95192.3732893176,"l":93615.8553220101,"c":94384.0793180281,"v":1223886.941551765,"t":1732730400}
+{"o":94384.0793180281,"h":94989.6386255133,"l":94069.5372299773,"c":94220.2557425393,"v":1061925.8737891519,"t":1732734000}
+{"o":94220.2557425393,"h":95804.7216695818,"l":93519.9692035037,"c":95253.7012666987,"v":1294503.6460650619,"t":1732737600}
+{"o":95253.7012666987,"h":95580.8559443337,"l":93654.1960141498,"c":94624.5891381977,"v":1057944.4080061039,"t":1732741200}
+{"o":94624.5891381977,"h":95439.8673517625,"l":93874.5017519822,"c":94904.7101508708,"v":1009170.2702608133,"t":1732744800}
+{"o":94904.7101508708,"h":95884.3016131479,"l":94698.7668601125,"c":95368.056915968,"v":1214232.6896011631,"t":1732748400}
+{"o":95368.056915968,"h":96996.5263286451,"l":94437.1679542485,"c":96575.7176979605,"v":1541415.9227889869,"t":1732752000}
+{"o":96575.7176979605,"h":96676.8577353314,"l":95425.7404220967,"c":96012.4478918356,"v":1233736.6963120964,"t":1732755600}
+{"o":96012.4478918356,"h":96820.3484525362,"l":95300.7753196163,"c":95396.9766873068,"v":1180984.4293786178,"t":1732759200}
+{"o":95396.9766873068,"h":95689.4742861742,"l":93543.6702637931,"c":94561.7270207281,"v":1292868.2869605212,"t":1732762800}
+{"o":94561.7270207281,"h":95457.9205764048,"l":94054.051908485,"c":94657.9930485833,"v":1068461.2683574141,"t":1732766400}
+{"o":94657.9930485833,"h":94926.4731198893,"l":93237.2870041899,"c":93922.2129726785,"v":908298.6702641447,"t":1732770000}
+{"o":93922.2129726785,"h":94110.7727429439,"l":93254.0563153109,"c":93923.0662452078,"v":988185.1029179754,"t":1732773600}
+{"o":93923.0662452078,"h":94374.5501648039,"l":92840.7323921524,"c":93756.5930801131,"v":1021682.8253533,"t":1732777200}
+{"o":93756.5930801131,"h":94185.1744285224,"l":93218.3238353446,"c":93975.6992075603,"v":1101842.8040472004,"t":1732780800}
+{"o":93975.6992075603,"h":94065.8581938014,"l":92829.0562958492,"c":92861.1007027866,"v":1015626.756238588,"t":1732784400}
+{"o":92861.1007027866,"h":93247.0178876236,"l":92044.9131511531,"c":92796.5758155511,"v":1097542.6821908127,"t":1732788000}
+{"o":92796.5758155511,"h":93550.1306372948,"l":92227.3357956611,"c":93287.2877145151,"v":1088589.7217677187,"t":1732791600}
+{"o":93287.2877145151,"h":93421.5359637017,"l":91901.1670775573,"c":92898.6075739948,"v":1091170.8673863111,"t":1732795200}
+{"o":92898.6075739948,"h":93288.8710949611,"l":91676.5449245967,"c":93124.8344567826,"v":1191385.2032818459,"t":1732798800}
+{"o":93124.8344567826,"h":93629.257811811,"l":92199.80287811,"c":92652.1470563408,"v":1469915.3721292685,"t":1732802400}
+{"o":92652.1470563408,"h":92954.764080664,"l":91455.3587562541,"c":91763.7708113212,"v":1404309.4317954062,"t":1732806000}
+{"o":91763.7708113212,"h":92990.6929754259,"l":91763.4728496503,"c":92445.1242669862,"v":1273848.088685977,"t":1732809600}
+{"o":92445.1242669862,"h":93094.7743398985,"l":92441.4805982939,"c":92623.1306554393,"v":1247878.3163511229,"t":1732813200}
+{"o":92623.1306554393,"h":93329.0809263489,"l":92620.0009596789,"c":93186.6734131703,"v":1094315.722485909,"t":1732816800}
+{"o":93186.6734131703,"h":93229.7254708935,"l":92372.6240035547,"c":92708.4283389454,"v":994851.3560181941,"t":1732820400}
+{"o":92708.4283389454,"h":92976.7411170414,"l":92015.3620227807,"c":92819.4850476031,"v":942065.6198513957,"t":1732824000}
+{"o":92819.4850476031,"h":93248.4296078232,"l":92732.6508074852,"c":92872.7316458569,"v":834468.2295566128,"t":1732827600}
+{"o":92872.7316458569,"h":93714.2585163594,"l":92403.8490191424,"c":93693.6025210227,"v":844792.1255927443,"t":1732831200}
+{"o":93693.6025210227,"h":93857.6632163357,"l":93276.8187569889,"c":93563.4362642717,"v":875794.5953065611,"t":1732834800}
+{"o":93563.4362642717,"h":94014.773233976,"l":93207.5191030655,"c":93283.9244244654,"v":1001562.7046642902,"t":1732838400}
+{"o":93283.9244244654,"h":93832.0223017979,"l":92516.7713160079,"c":93712.1246293542,"v":930379.8404861584,"t":1732842000}
+{"o":93712.1246293542,"h":95310.0533072373,"l":93315.1172327608,"c":95100.1383148518,"v":978552.644916742,"t":1732845600}
+{"o":95100.1383148518,"h":95715.7825703916,"l":94950.964799011,"c":95277.4885837995,"v":949771.5057088741,"t":1732849200}
+{"o":95277.4885837995,"h":95352.2130747309,"l":94530.7492012998,"c":94706.4347229083,"v":968668.7786914805,"t":1732852800}
+{"o":94706.4347229083,"h":95376.2574678417,"l":94158.5732024238,"c":94748.9399541957,"v":1093325.797171995,"t":1732856400}
+{"o":94748.9399541957,"h":95010.4630074361,"l":94445.5983056241,"c":94791.6776912412,"v":1042702.2345188271,"t":1732860000}
+{"o":94791.6776912412,"h":95101.1359395269,"l":93545.5234487392,"c":93597.1740395961,"v":1010868.5580629833,"t":1732863600}
+{"o":93597.1740395961,"h":94552.1075401863,"l":93572.0472678525,"c":94096.1442936975,"v":800338.1697392047,"t":1732867200}
+{"o":94096.1442936975,"h":94851.243203311,"l":93997.3398106191,"c":94666.8422932734,"v":752656.7921599161,"t":1732870800}
+{"o":94666.8422932734,"h":95351.2236828029,"l":94601.1803148941,"c":95202.2167393428,"v":733593.3513582943,"t":1732874400}
+{"o":95202.2167393428,"h":96668.0527327374,"l":95083.4897280611,"c":96566.868759867,"v":823338.1617387088,"t":1732878000}
+{"o":96566.868759867,"h":97456.1540866037,"l":95348.826499841,"c":95714.9658532655,"v":932213.7492621152,"t":1732881600}
+{"o":95714.9658532655,"h":96192.026691518,"l":95483.6080725015,"c":95892.3303322192,"v":791457.4015780243,"t":1732885200}
+{"o":95892.3303322192,"h":96534.3071228911,"l":95286.5044863124,"c":96517.9282985672,"v":902790.8001519789,"t":1732888800}
+{"o":96517.9282985672,"h":97169.9973450036,"l":95586.1780447244,"c":96007.6734417234,"v":1182922.5292360913,"t":1732892400}
+{"o":96007.6734417234,"h":96777.0795278626,"l":95341.9436290265,"c":95368.7197185162,"v":1082648.1139957916,"t":1732896000}
+{"o":95368.7197185162,"h":95564.5501045902,"l":94619.0761677112,"c":94669.0693535829,"v":945266.3562150932,"t":1732899600}
+{"o":94669.0693535829,"h":95547.2442874896,"l":94549.8638131955,"c":95350.910974416,"v":868034.1814117939,"t":1732903200}
+{"o":95350.910974416,"h":95388.8284158709,"l":94444.304897769,"c":95027.3589901753,"v":848737.7387663566,"t":1732906800}
+{"o":95027.3589901753,"h":96059.5265472405,"l":94752.2728251623,"c":95553.0123940818,"v":803801.5103715563,"t":1732910400}
+{"o":95553.0123940818,"h":96263.9450939721,"l":95079.9690721993,"c":96262.7403784507,"v":787305.9249079258,"t":1732914000}
+{"o":96262.7403784507,"h":96860.1908190293,"l":95858.2814637677,"c":96092.5191734122,"v":815202.0747398802,"t":1732917600}
+{"o":96092.5191734122,"h":96423.1062681094,"l":95766.0044716407,"c":95849.0509678888,"v":853581.263894347,"t":1732921200}
+{"o":95849.0509678888,"h":95849.0509678888,"l":94599.5561449006,"c":94758.9555706827,"v":967832.5741068167,"t":1732924800}
+{"o":94758.9555706827,"h":95219.163682854,"l":94121.8798081072,"c":94615.8234897043,"v":915398.5610630449,"t":1732928400}
+{"o":94615.8234897043,"h":95355.5471046783,"l":94515.2496169547,"c":95272.1986872508,"v":830900.8564302921,"t":1732932000}
+{"o":95272.1986872508,"h":95792.0288302285,"l":94465.0791147679,"c":95646.9549338566,"v":871699.2868344419,"t":1732935600}
+{"o":95646.9549338566,"h":95785.1888724529,"l":94977.1960236358,"c":95423.0417877324,"v":722274.30508021,"t":1732939200}
+{"o":95423.0417877324,"h":96054.9627303534,"l":94665.3639501973,"c":95960.3317952871,"v":644651.0625847651,"t":1732942800}
+{"o":95960.3317952871,"h":96546.1046054007,"l":95347.9946502035,"c":95597.8478090792,"v":745498.612586242,"t":1732946400}
+{"o":95597.8478090792,"h":96943.1397065515,"l":95341.9393334236,"c":96161.6206020592,"v":727103.5470936733,"t":1732950000}
+{"o":96161.6206020592,"h":96630.2009147814,"l":95857.4812519363,"c":96173.3118823761,"v":689963.1329441052,"t":1732953600}
+{"o":96173.3118823761,"h":96460.1759250463,"l":95772.8719576713,"c":96004.6741545759,"v":696704.7639012852,"t":1732957200}
+{"o":96004.6741545759,"h":96254.6978251679,"l":94596.3698531501,"c":94680.3650989945,"v":768576.2092748469,"t":1732960800}
+{"o":94680.3650989945,"h":95689.6977250242,"l":94546.7994012535,"c":95059.2845949952,"v":656184.3354061687,"t":1732964400}
+{"o":95059.2845949952,"h":95780.4016884931,"l":94970.2585578234,"c":95482.1226056539,"v":725857.0569929866,"t":1732968000}
+{"o":95482.1226056539,"h":95728.7192645564,"l":94682.9414430331,"c":94742.4704789958,"v":778822.8350343517,"t":1732971600}
+{"o":94742.4704789958,"h":95171.2145612826,"l":94088.4171673508,"c":94176.6629763453,"v":762873.7427528431,"t":1732975200}
+{"o":94176.6629763453,"h":94609.9497051909,"l":93754.203670153,"c":94476.6449680588,"v":825139.4451762559,"t":1732978800}
+{"o":94476.6449680588,"h":94758.2155426388,"l":94154.1419821677,"c":94568.1697618028,"v":766210.2752302022,"t":1732982400}
+{"o":94568.1697618028,"h":94594.3537205246,"l":94053.1073566784,"c":94442.7569464302,"v":858567.8488690259,"t":1732986000}
+{"o":94442.7569464302,"h":94596.1473175762,"l":93571.5037061424,"c":94410.0451756808,"v":852895.778277115,"t":1732989600}
+{"o":94410.0451756808,"h":94995.250784771,"l":93721.3861799485,"c":94520.2639145965,"v":736363.1044729183,"t":1732993200}
+{"o":94520.2639145965,"h":95169.6686185665,"l":94375.6535608857,"c":94883.0965738304,"v":663954.045196719,"t":1732996800}
+{"o":94883.0965738304,"h":94990.1815792098,"l":94473.9858807782,"c":94752.5267673506,"v":713210.172208006,"t":1733000400}
+{"o":94752.5267673506,"h":94798.1377036748,"l":93639.8531330796,"c":93886.34061298,"v":768197.1302698724,"t":1733004000}
+{"o":93886.34061298,"h":94522.0221713396,"l":93467.6885378495,"c":93574.8171356718,"v":759557.893403184,"t":1733007600}
+{"o":93574.8171356718,"h":94480.9013800719,"l":92956.227598454,"c":93580.4500200032,"v":940605.4304220645,"t":1733011200}
+{"o":93580.4500200032,"h":94398.2156252175,"l":92862.4518851963,"c":93333.1001000897,"v":1038227.4396273136,"t":1733014800}
+{"o":93333.1001000897,"h":94559.9138127681,"l":92205.038592533,"c":92395.0579136098,"v":1054378.1040667528,"t":1733018400}
+{"o":92395.0579136098,"h":93141.2719677813,"l":92363.4337731347,"c":92811.4100556659,"v":793782.1163658939,"t":1733022000}
+{"o":92811.4100556659,"h":93313.7953630301,"l":92306.1558821383,"c":93227.6271390463,"v":636991.1983654966,"t":1733025600}
+{"o":93227.6271390463,"h":93241.7822689613,"l":92651.2895793725,"c":92691.0115636053,"v":666241.2193277717,"t":1733029200}
+{"o":92691.0115636053,"h":93150.5420899796,"l":92580.7578405972,"c":92797.6241056508,"v":602548.6950037954,"t":1733032800}
+{"o":92797.6241056508,"h":93138.7680866677,"l":92276.3886460524,"c":92764.0894966925,"v":630185.3813280325,"t":1733036400}
+{"o":92764.0894966925,"h":94145.7496685402,"l":92700.5101559599,"c":93942.2895887611,"v":778237.0657807394,"t":1733040000}
+{"o":93942.2895887611,"h":94012.0200914735,"l":93333.9538585784,"c":93574.4373994022,"v":580806.5827375879,"t":1733043600}
+{"o":93574.4373994022,"h":93607.5577597626,"l":92318.6831041232,"c":93013.1946328901,"v":580602.7833506023,"t":1733047200}
+{"o":93013.1946328901,"h":93469.2606184941,"l":92993.0351349094,"c":93399.0271260469,"v":610320.9212670946,"t":1733050800}
+{"o":93399.0271260469,"h":93509.3727136822,"l":93183.3985041802,"c":93358.4509562589,"v":681378.6881455294,"t":1733054400}
+{"o":93358.4509562589,"h":93945.9625851695,"l":93031.1194531002,"c":93701.5726039735,"v":841778.8825105205,"t":1733058000}
+{"o":93701.5726039735,"h":94048.2525398574,"l":93321.9812432158,"c":93826.1067072808,"v":989471.6870746906,"t":1733061600}
+{"o":93826.1067072808,"h":94308.7097890628,"l":92877.0648044764,"c":93965.0166294593,"v":1052349.8023728998,"t":1733065200}
+{"o":93965.0166294593,"h":94724.9774503389,"l":93431.2091269012,"c":93804.9217357274,"v":991419.5799349,"t":1733068800}
+{"o":93804.9217357274,"h":93872.2031620025,"l":93101.5957378407,"c":93389.7949121267,"v":952247.6284781109,"t":1733072400}
+{"o":93389.7949121267,"h":93858.1142151075,"l":92930.4844051613,"c":93038.3520067424,"v":824334.0981859844,"t":1733076000}
+{"o":93038.3520067424,"h":93355.2682657076,"l":92560.4438492928,"c":93065.6315415121,"v":915947.3595882704,"t":1733079600}
+{"o":93065.6315415121,"h":93200.9925423366,"l":92103.5615692786,"c":92847.2485829815,"v":985090.3839999501,"t":1733083200}
+{"o":92847.2485829815,"h":93581.3784808606,"l":92620.8430462069,"c":93430.0387245822,"v":1050527.9770263529,"t":1733086800}
+{"o":93430.0387245822,"h":94276.8833583574,"l":93121.0113700321,"c":93863.7590623359,"v":1020303.9081693987,"t":1733090400}
+{"o":93863.7590623359,"h":94679.8170376042,"l":93162.26955134,"c":93277.0361945558,"v":896582.1588302579,"t":1733094000}
+{"o":93277.0361945558,"h":93386.0411555604,"l":92011.2730614758,"c":92586.8383837461,"v":988338.4204151467,"t":1733097600}
+{"o":92586.8383837461,"h":93724.2489051041,"l":92403.6565968368,"c":93645.2602992061,"v":1215622.1778060347,"t":1733101200}
+{"o":93645.2602992061,"h":93843.9299373313,"l":91524.6101320355,"c":92208.9875791425,"v":1190381.8229127731,"t":1733104800}
+{"o":92208.9875791425,"h":92460.5627016718,"l":89685.2378582148,"c":89978.7389324202,"v":1491634.1963516101,"t":1733108400}
+{"o":89978.7389324202,"h":90684.1570572134,"l":88694.584588175,"c":90343.2656632861,"v":2069256.734468312,"t":1733112000}
+{"o":90343.2656632861,"h":91145.6151865192,"l":89496.8014298917,"c":90009.2645287673,"v":986492.6825234654,"t":1733115600}
+{"o":90009.2645287673,"h":90354.1375830924,"l":88866.235743756,"c":89946.3491089237,"v":1138352.9429907894,"t":1733119200}
+{"o":89946.3491089237,"h":90524.1425361912,"l":89062.419629801,"c":90059.4476625802,"v":1023937.268165656,"t":1733122800}
+{"o":90059.4476625802,"h":90111.0792174784,"l":87474.2673414441,"c":88892.1684504099,"v":1417005.4327519266,"t":1733126400}
+{"o":88892.1684504099,"h":89739.1944670871,"l":88140.9621658363,"c":89716.0615493282,"v":923398.2116134601,"t":1733130000}
+{"o":89716.0615493282,"h":89735.8683240679,"l":87463.4269176891,"c":88026.8615088357,"v":851927.6003985562,"t":1733133600}
+{"o":88026.8615088357,"h":88692.7360025938,"l":87493.0743214936,"c":88508.8900751605,"v":846505.4061553075,"t":1733137200}
+{"o":88508.8900751605,"h":88961.6133829471,"l":86838.2370540512,"c":87458.1079083452,"v":1025815.5024258501,"t":1733140800}
+{"o":87458.1079083452,"h":89067.3514313191,"l":86894.7009582734,"c":88923.8741900165,"v":1203090.2670558088,"t":1733144400}
+{"o":88923.8741900165,"h":89848.2078156977,"l":88082.3088700231,"c":88922.3506174009,"v":1250702.8208314686,"t":1733148000}
+{"o":88922.3506174009,"h":91139.0435412563,"l":88011.4334472731,"c":90297.9854546334,"v":2517966.0992106725,"t":1733151600}
+{"o":90297.9854546334,"h":90609.206615072,"l":88037.2232675057,"c":89094.0612001741,"v":1993225.5780439198,"t":1733155200}
+{"o":89094.0612001741,"h":89462.6214000971,"l":85865.3932502648,"c":86808.1153459068,"v":2002790.966592744,"t":1733158800}
+{"o":86808.1153459068,"h":88680.5644977883,"l":86179.6520304882,"c":87983.6848003065,"v":1583961.6004492759,"t":1733162400}
+{"o":87983.6848003065,"h":88176.1827363816,"l":86567.2037271786,"c":88168.9595134601,"v":1301063.1450216635,"t":1733166000}
+{"o":88168.9595134601,"h":88640.5074282859,"l":87141.4553857157,"c":87798.3996839844,"v":1231052.6141528301,"t":1733169600}
+{"o":87798.3996839844,"h":88365.4728964455,"l":86862.4786579166,"c":87499.3152646039,"v":1250459.7504728178,"t":1733173200}
+{"o":87499.3152646039,"h":88697.7365052422,"l":87268.9884227391,"c":88380.1189879472,"v":1160916.8065587324,"t":1733176800}
+{"o":88380.1189879472,"h":89039.389475406,"l":88171.5604661174,"c":88893.2350056896,"v":1088818.3767532625,"t":1733180400}
+{"o":88893.2350056896,"h":89259.1361182841,"l":88383.0224548131,"c":88873.4006263995,"v":1259146.0573241836,"t":1733184000}
+{"o":88873.4006263995,"h":89247.2905678848,"l":88142.9917084433,"c":88204.3451904444,"v":1376373.6332273178,"t":1733187600}
+{"o":88204.3451904444,"h":90284.9217435991,"l":87081.0413467453,"c":89868.778295072,"v":1293702.7335937475,"t":1733191200}
+{"o":89868.778295072,"h":90478.4726543124,"l":89421.8583679705,"c":89758.5053580301,"v":1041473.5291211582,"t":1733194800}
+{"o":89758.5053580301,"h":90327.8730864388,"l":89124.3963755046,"c":89999.9461334849,"v":1221115.4116938901,"t":1733198400}
+{"o":89999.9461334849,"h":90032.8526260612,"l":89386.1932369392,"c":89821.6635610769,"v":923012.6467201245,"t":1733202000}
+{"o":89821.6635610769,"h":90952.1524830946,"l":89158.8305863487,"c":89419.5294185868,"v":1239968.5133989842,"t":1733205600}
+{"o":89419.5294185868,"h":89753.656047542,"l":88449.4755788175,"c":89344.313460919,"v":1623296.5747938894,"t":1733209200}
+{"o":89344.313460919,"h":89986.3705181811,"l":88900.6414236103,"c":89356.7156843642,"v":1047063.5860671182,"t":1733212800}
+{"o":89356.7156843642,"h":89392.0527586828,"l":88282.5491756949,"c":88556.7179271151,"v":1037914.7594137333,"t":1733216400}
+{"o":88556.7179271151,"h":89004.6249887773,"l":87744.6829361168,"c":87913.9793263473,"v":919804.2850918645,"t":1733220000}
+{"o":87913.9793263473,"h":89126.2797530474,"l":87807.4615537781,"c":88815.1819693257,"v":943743.4894659451,"t":1733223600}
+{"o":88815.1819693257,"h":88854.0344974122,"l":87471.1279732228,"c":88301.7051907136,"v":908987.2329549412,"t":1733227200}
+{"o":88301.7051907136,"h":88477.3313496485,"l":85021.0660273956,"c":86020.1448598613,"v":1835647.4751361937,"t":1733230800}
+{"o":86020.1448598613,"h":88715.9927776585,"l":84299.2814145907,"c":88285.9869398245,"v":2386298.4133045734,"t":1733234400}
+{"o":88285.9869398245,"h":89083.2852318827,"l":86742.71128389,"c":87909.4922076881,"v":1921105.1673751718,"t":1733238000}
+{"o":87909.4922076881,"h":88708.2369240937,"l":87250.2756604153,"c":87858.8244628541,"v":1288382.3185080853,"t":1733241600}
+{"o":87858.8244628541,"h":88484.040090458,"l":86468.904862144,"c":88437.5628913793,"v":1454742.0249104628,"t":1733245200}
+{"o":88437.5628913793,"h":89602.8487190084,"l":87738.8559769785,"c":89417.9958347431,"v":1289531.2044658705,"t":1733248800}
+{"o":89417.9958347431,"h":89961.8690065456,"l":88455.9233286802,"c":89859.8948139926,"v":1183669.810747952,"t":1733252400}
+{"o":89859.8948139926,"h":90662.3231731054,"l":89684.5335989547,"c":90058.7061210364,"v":1256837.3651302634,"t":1733256000}
+{"o":90058.7061210364,"h":94396.6813802021,"l":89144.4343394529,"c":93556.346853418,"v":2428865.2471941905,"t":1733259600}
+{"o":93556.346853418,"h":93688.3054707782,"l":92195.5569371264,"c":93167.6906196343,"v":1541323.1259249272,"t":1733263200}
+{"o":93167.6906196343,"h":93311.4339361055,"l":91954.5250119555,"c":92171.5604896827,"v":1311627.0493626902,"t":1733266800}
+{"o":92171.5604896827,"h":94519.1295937731,"l":92136.4148197138,"c":93556.263261145,"v":1391734.7630288806,"t":1733270400}
+{"o":93556.263261145,"h":94586.913892776,"l":92951.1637992847,"c":94210.8351338721,"v":1420734.5236904856,"t":1733274000}
+{"o":94210.8351338721,"h":94771.6112440431,"l":91719.0905834494,"c":92934.00464135,"v":1511374.3837002683,"t":1733277600}
+{"o":92934.00464135,"h":94156.0959012792,"l":92849.1499484922,"c":93626.4247138352,"v":1054997.2476380749,"t":1733281200}
+{"o":93626.4247138352,"h":93872.5801406026,"l":93131.9350555537,"c":93666.3926442518,"v":996102.6379339101,"t":1733284800}
+{"o":93666.3926442518,"h":94898.9472469185,"l":93587.8813845885,"c":93749.0246129285,"v":946363.0162048512,"t":1733288400}
+{"o":93749.0246129285,"h":93897.2699439385,"l":92940.329221544,"c":93641.600803961,"v":819562.4491433889,"t":1733292000}
+{"o":93641.600803961,"h":93704.1849167756,"l":93071.1132984337,"c":93220.5115381742,"v":681860.4712744016,"t":1733295600}
+{"o":93220.5115381742,"h":93477.6706299291,"l":92550.6245682231,"c":92828.7241276669,"v":735562.0067216104,"t":1733299200}
+{"o":92828.7241276669,"h":93475.1813340912,"l":92716.4887623139,"c":92822.7503200592,"v":679684.6590375254,"t":1733302800}
+{"o":92822.7503200592,"h":93688.6012845412,"l":92702.4611273791,"c":93236.6984600495,"v":663384.6246660829,"t":1733306400}
+{"o":93236.6984600495,"h":93491.5774621334,"l":92570.3505114614,"c":92918.6215675233,"v":778464.9037876303,"t":1733310000}
+{"o":92918.6215675233,"h":93009.6052540245,"l":91247.0624212632,"c":91660.1044685814,"v":1103749.5199461428,"t":1733313600}
+{"o":91660.1044685814,"h":91973.4460399751,"l":90757.0330209582,"c":91065.1062837569,"v":964303.5414918892,"t":1733317200}
+{"o":91065.1062837569,"h":92099.1627459253,"l":90017.7904320696,"c":91493.3157479838,"v":1384635.7829867862,"t":1733320800}
+{"o":91493.3157479838,"h":92688.907565534,"l":90859.8378452801,"c":92139.1772912064,"v":1612140.0237862663,"t":1733324400}
+{"o":92139.1772912064,"h":92587.8190205241,"l":88256.6469739345,"c":88918.5664844993,"v":1947743.9664473529,"t":1733328000}
+{"o":88918.5664844993,"h":90341.3019536712,"l":88412.3709084392,"c":90231.0121905067,"v":1643188.2574346142,"t":1733331600}
+{"o":90231.0121905067,"h":91038.699770153,"l":89924.7931251076,"c":90636.7458748041,"v":1212402.3441873873,"t":1733335200}
+{"o":90636.7458748041,"h":91834.5803940991,"l":90216.1365024698,"c":91741.9787575314,"v":997244.7318206904,"t":1733338800}
+{"o":91741.9787575314,"h":93200.5695090121,"l":90842.4754193506,"c":91853.2022733904,"v":1412743.1683117177,"t":1733342400}
+{"o":91853.2022733904,"h":92514.350944234,"l":89855.2431727399,"c":90556.8973631105,"v":1517897.1317284564,"t":1733346000}
+{"o":90556.8973631105,"h":91355.9987512545,"l":90274.7048364968,"c":90314.8506636673,"v":1039253.8691115817,"t":1733349600}
+{"o":90314.8506636673,"h":90469.3955966105,"l":89011.1753169494,"c":90360.2890761648,"v":1154400.3219769963,"t":1733353200}
+{"o":90360.2890761648,"h":90558.3045930525,"l":89110.9845198583,"c":89215.8631249934,"v":1135187.4187883744,"t":1733356800}
+{"o":89215.8631249934,"h":89379.9598536243,"l":87865.9238551387,"c":89012.6899165409,"v":1405754.811473514,"t":1733360400}
+{"o":89012.6899165409,"h":92669.8474598843,"l":88866.0041691912,"c":91209.8988659558,"v":1656428.1952166471,"t":1733364000}
+{"o":91209.8988659558,"h":93969.8220994704,"l":91101.6916532771,"c":91778.1226384207,"v":2121144.9709356623,"t":1733367600}
+{"o":91778.1226384207,"h":93853.3188393434,"l":91699.7054681092,"c":93264.129303544,"v":1400752.5292072499,"t":1733371200}
+{"o":93264.129303544,"h":93461.9295181722,"l":91661.4370884189,"c":92538.0431535277,"v":1121609.9302634322,"t":1733374800}
+{"o":92538.0431535277,"h":92757.6436613365,"l":90889.7142049116,"c":91979.2355442814,"v":974607.9948117511,"t":1733378400}
+{"o":91979.2355442814,"h":92582.6578355721,"l":91866.3240050219,"c":92148.1247368728,"v":791318.0132097928,"t":1733382000}
+{"o":92148.1247368728,"h":93209.6757690371,"l":91984.0100958375,"c":92848.086746184,"v":892899.8833941108,"t":1733385600}
+{"o":92848.086746184,"h":93630.4002912108,"l":92458.8997262815,"c":93602.6403910118,"v":880953.4442664128,"t":1733389200}
+{"o":93602.6403910118,"h":94570.9864769978,"l":93282.606426392,"c":93337.5927300544,"v":859202.9953848997,"t":1733392800}
+{"o":93337.5927300544,"h":95465.8456751088,"l":93217.3218508299,"c":95263.4623838709,"v":837589.4677623189,"t":1733396400}
+{"o":95263.4623838709,"h":96659.6212962852,"l":94955.0955814829,"c":95092.5142462656,"v":1208612.860281067,"t":1733400000}
+{"o":95092.5142462656,"h":95584.5823870836,"l":93934.3366841685,"c":94643.5220442701,"v":933509.2199394216,"t":1733403600}
+{"o":94643.5220442701,"h":95095.2891364416,"l":93824.4815818003,"c":94923.6401957146,"v":1047722.3550686383,"t":1733407200}
+{"o":94923.6401957146,"h":95400.5203447012,"l":93070.1043321001,"c":94200.0341031264,"v":1415126.7312638611,"t":1733410800}
+{"o":94200.0341031264,"h":95691.8877737267,"l":93602.6558184015,"c":94368.4724230311,"v":1325132.8911858918,"t":1733414400}
+{"o":94368.4724230311,"h":94835.047817007,"l":93992.3091046289,"c":94528.922720869,"v":1008964.4724837652,"t":1733418000}
+{"o":94528.922720869,"h":94639.813297338,"l":93000.056714476,"c":93124.9816742019,"v":1053652.3767890166,"t":1733421600}
+{"o":93124.9816742019,"h":93388.880983391,"l":91420.5430410878,"c":91788.7987323419,"v":1449140.1972845388,"t":1733425200}
+{"o":91788.7987323419,"h":92083.8945866439,"l":90333.003734526,"c":91778.1462062799,"v":1506766.7970071074,"t":1733428800}
+{"o":91778.1462062799,"h":92298.4004254505,"l":91427.1403837091,"c":92135.0694063066,"v":842130.1189835791,"t":1733432400}
+{"o":92135.0694063066,"h":92723.0173891902,"l":88852.4685040221,"c":92722.3940011862,"v":1936417.9549354988,"t":1733436000}
+{"o":92722.3940011862,"h":95334.5131882639,"l":91904.7843459359,"c":92967.5139686252,"v":1880108.0677619765,"t":1733439600}
+{"o":92967.5139686252,"h":95604.6632924316,"l":92377.6151673561,"c":95571.3129642907,"v":1450051.4361343943,"t":1733443200}
+{"o":95571.3129642907,"h":97546.5514927042,"l":94358.2815419015,"c":96051.0135754501,"v":1542641.0609363737,"t":1733446800}
+{"o":96051.0135754501,"h":96169.9955913615,"l":95015.5137941555,"c":95631.02614475,"v":984219.0265117666,"t":1733450400}
+{"o":95631.02614475,"h":95631.02614475,"l":93959.1076983702,"c":95297.2202555696,"v":1234991.0027758565,"t":1733454000}
+{"o":95297.2202555696,"h":95717.4484953008,"l":94515.9207478597,"c":94919.6512019876,"v":964632.2414494877,"t":1733457600}
+{"o":94919.6512019876,"h":95262.4535330758,"l":93868.489158861,"c":94007.2797445735,"v":830094.560328206,"t":1733461200}
+{"o":94007.2797445735,"h":94404.0939700557,"l":93641.3533502104,"c":94077.9982631691,"v":765459.8890839835,"t":1733464800}
+{"o":94077.9982631691,"h":94290.7555588948,"l":93714.6259834406,"c":94274.4481064659,"v":721957.2756412437,"t":1733468400}
+{"o":94274.4481064659,"h":94742.2610263743,"l":93686.9144558121,"c":93686.9144558121,"v":881519.4085076514,"t":1733472000}
+{"o":93686.9144558121,"h":93743.1075750507,"l":92632.794850948,"c":92815.0795041915,"v":936562.8585031446,"t":1733475600}
+{"o":92815.0795041915,"h":93024.1495137347,"l":92216.6932020755,"c":92857.9449668602,"v":788578.829535296,"t":1733479200}
+{"o":92857.9449668602,"h":93048.2976968421,"l":91993.1715756174,"c":92235.9768817138,"v":703585.0519500453,"t":1733482800}
+{"o":92235.9768817138,"h":92757.8973004298,"l":90982.0959879381,"c":91115.5076530827,"v":859036.0643262843,"t":1733486400}
+{"o":91115.5076530827,"h":92719.9462338726,"l":90971.9051131243,"c":92425.075882733,"v":1316342.372074754,"t":1733490000}
+{"o":92425.075882733,"h":93779.2619245286,"l":91995.6772346408,"c":93761.4829066326,"v":1164497.526596515,"t":1733493600}
+{"o":93761.4829066326,"h":94525.526999569,"l":92852.9912852482,"c":93798.3569639819,"v":1351209.5131616439,"t":1733497200}
+{"o":93798.3569639819,"h":94184.9229740697,"l":93303.3017910534,"c":94122.5879389397,"v":1205868.2920789216,"t":1733500800}
+{"o":94122.5879389397,"h":94782.4999024334,"l":93914.2847647874,"c":94231.6398390267,"v":1077595.9729337811,"t":1733504400}
+{"o":94231.6398390267,"h":95034.2096837296,"l":93996.6514273674,"c":94211.8717920663,"v":991911.2653461036,"t":1733508000}
+{"o":94211.8717920663,"h":94665.8992331126,"l":93529.5684517373,"c":94543.4423435403,"v":911900.7759205992,"t":1733511600}
+{"o":94543.4423435403,"h":94949.712251491,"l":93717.9157616149,"c":93961.6086440777,"v":878735.5946270502,"t":1733515200}
+{"o":93961.6086440777,"h":94368.9048151978,"l":93663.7594870415,"c":93707.169676631,"v":851937.5154668152,"t":1733518800}
+{"o":93707.169676631,"h":94085.4685106765,"l":93462.1258783626,"c":93607.7619490526,"v":822194.4475527107,"t":1733522400}
+{"o":93607.7619490526,"h":93868.1645641062,"l":92797.9686227644,"c":93395.1858505452,"v":958442.8473577511,"t":1733526000}
+{"o":93395.1858505452,"h":93609.4607472925,"l":92821.9632233928,"c":93195.1615458111,"v":854571.3469896108,"t":1733529600}
+{"o":93195.1615458111,"h":93472.8450594661,"l":92334.2027806517,"c":92843.8517616149,"v":781417.9154650457,"t":1733533200}
+{"o":92843.8517616149,"h":93288.0070984004,"l":92327.1686904045,"c":92952.155912317,"v":711322.5344354617,"t":1733536800}
+{"o":92952.155912317,"h":93092.2427351397,"l":91940.4507590953,"c":92618.1064781835,"v":755354.1059708033,"t":1733540400}
+{"o":92618.1064781835,"h":92863.9137887793,"l":92277.5701899,"c":92783.9552973787,"v":670282.8336928468,"t":1733544000}
+{"o":92783.9552973787,"h":93088.9818034818,"l":92520.1432723584,"c":92796.7372987863,"v":629104.4897551482,"t":1733547600}
+{"o":92796.7372987863,"h":93217.6884527908,"l":92511.2666961626,"c":93014.6006419098,"v":681394.5243202721,"t":1733551200}
+{"o":93014.6006419098,"h":93298.7701172608,"l":92759.8323349091,"c":93091.534111916,"v":680399.3778887352,"t":1733554800}
+{"o":93091.534111916,"h":93217.8899142531,"l":92637.3537621369,"c":93030.0670229791,"v":657883.7501096509,"t":1733558400}
+{"o":93030.0670229791,"h":94104.2127070595,"l":92841.9435658938,"c":94068.3367330487,"v":757892.3419927893,"t":1733562000}
+{"o":94068.3367330487,"h":94315.1875627567,"l":93434.7160915106,"c":93928.5558066386,"v":719270.7513542544,"t":1733565600}
+{"o":93928.5558066386,"h":94276.0789051052,"l":93788.1747387361,"c":93867.4033094429,"v":605054.3111369776,"t":1733569200}
+{"o":93867.4033094429,"h":94245.7841893917,"l":93554.3322906309,"c":93849.5348879277,"v":600964.3190554472,"t":1733572800}
+{"o":93849.5348879277,"h":94396.3524078595,"l":93558.2271590142,"c":94312.6051359497,"v":676109.9258348211,"t":1733576400}
+{"o":94312.6051359497,"h":95689.0314881706,"l":93651.6833789657,"c":95625.6619526836,"v":962996.1501091147,"t":1733580000}
+{"o":95625.6619526836,"h":95841.4543489531,"l":94460.1299205665,"c":94898.0564828233,"v":999095.7096512399,"t":1733583600}
+{"o":94898.0564828233,"h":95450.3428158991,"l":94113.8138942179,"c":95336.196797303,"v":1031568.0712763143,"t":1733587200}
+{"o":95336.196797303,"h":95406.8745740117,"l":94496.3581805132,"c":94942.2876088675,"v":952421.3662630336,"t":1733590800}
+{"o":94942.2876088675,"h":95517.630734697,"l":94641.0691711332,"c":95320.1520203535,"v":1068376.5214052631,"t":1733594400}
+{"o":95320.1520203535,"h":95562.012818994,"l":94722.566360564,"c":95226.9293859619,"v":924893.7245264238,"t":1733598000}
+{"o":95226.9293859619,"h":95760.7505910704,"l":94782.6396073864,"c":95023.6481872098,"v":941859.7602588808,"t":1733601600}
+{"o":95023.6481872098,"h":95777.5309072303,"l":94592.2655839356,"c":95180.9252040861,"v":987037.4835224777,"t":1733605200}
+{"o":95180.9252040861,"h":95981.1377456044,"l":93970.8079818886,"c":94057.3068550299,"v":884023.9668671676,"t":1733608800}
+{"o":94057.3068550299,"h":94640.4871177992,"l":93756.7074396242,"c":93839.3398528272,"v":809723.4039441878,"t":1733612400}
+{"o":93839.3398528272,"h":94365.463721113,"l":93178.887815857,"c":94209.5864250169,"v":889851.704472238,"t":1733616000}
+{"o":94209.5864250169,"h":94618.685512983,"l":93899.7723865835,"c":94275.4732835003,"v":760449.2634580949,"t":1733619600}
+{"o":94275.4732835003,"h":95185.2407421516,"l":94244.4446315343,"c":95023.805692939,"v":779961.3752271694,"t":1733623200}
+{"o":95023.805692939,"h":95310.5090160902,"l":94280.6019142271,"c":94829.7641332503,"v":829841.5222837874,"t":1733626800}
+{"o":94829.7641332503,"h":94980.6950337207,"l":93917.1518545669,"c":93923.0884309636,"v":648719.3331316876,"t":1733630400}
+{"o":93923.0884309636,"h":94179.6074601091,"l":92948.2992495816,"c":93469.246916965,"v":755928.4648896053,"t":1733634000}
+{"o":93469.246916965,"h":93990.4719179446,"l":93194.2926800626,"c":93801.1179224185,"v":715307.8320976492,"t":1733637600}
+{"o":93801.1179224185,"h":94098.2585711339,"l":93520.7796373502,"c":93593.3468126015,"v":643279.0787054729,"t":1733641200}
+{"o":93593.3468126015,"h":93674.4776070551,"l":92528.7551266829,"c":92559.1255370481,"v":820642.6822853087,"t":1733644800}
+{"o":92559.1255370481,"h":92979.5205867559,"l":91879.9208758929,"c":92131.2919497356,"v":761389.6040666238,"t":1733648400}
+{"o":92131.2919497356,"h":93137.2674823616,"l":92122.6709506195,"c":92663.9420211486,"v":628545.8636569958,"t":1733652000}
+{"o":92663.9420211486,"h":93156.729949964,"l":92469.8239249694,"c":92960.2940234243,"v":542103.3894599942,"t":1733655600}
+{"o":92960.2940234243,"h":93218.3463786289,"l":92457.7035634051,"c":92986.7079798702,"v":621416.448954424,"t":1733659200}
+{"o":92986.7079798702,"h":93626.4591752742,"l":92711.5706443904,"c":93492.428347274,"v":709354.460651996,"t":1733662800}
+{"o":93492.428347274,"h":93551.2750769699,"l":92829.5213024522,"c":92879.8327778469,"v":644202.6821544606,"t":1733666400}
+{"o":92879.8327778469,"h":93565.8195134632,"l":92329.8521467072,"c":93477.9860864481,"v":784909.9708553216,"t":1733670000}
+{"o":93477.9860864481,"h":93624.1181654068,"l":92700.2270341496,"c":92910.8854762726,"v":883159.7985885732,"t":1733673600}
+{"o":92910.8854762726,"h":93234.9495308934,"l":92566.8942715971,"c":93213.2267850667,"v":767379.2832081618,"t":1733677200}
+{"o":93213.2267850667,"h":93265.0049266048,"l":92575.0416333536,"c":92619.287332376,"v":732155.9178390721,"t":1733680800}
+{"o":92619.287332376,"h":93247.1894281468,"l":92186.057942553,"c":93141.6909676712,"v":766069.5190501267,"t":1733684400}
+{"o":93141.6909676712,"h":93249.3011500157,"l":92638.6276498154,"c":92700.4006437813,"v":771894.1015029397,"t":1733688000}
+{"o":92700.4006437813,"h":92906.0601790573,"l":92337.1744401604,"c":92840.0953983306,"v":700606.9690883013,"t":1733691600}
+{"o":92840.0953983306,"h":93264.5004500067,"l":92707.2605247954,"c":93252.7024523179,"v":649868.3542742288,"t":1733695200}
+{"o":93252.7024523179,"h":93662.6648076493,"l":92933.125061984,"c":93384.8948078644,"v":811492.5425713821,"t":1733698800}
+{"o":93384.8948078644,"h":93483.5684563803,"l":91596.9103524966,"c":92051.1399987452,"v":1111627.8053220497,"t":1733702400}
+{"o":92051.1399987452,"h":92503.5519332004,"l":91325.8720750268,"c":91546.3561709163,"v":906974.0793132244,"t":1733706000}
+{"o":91546.3561709163,"h":92028.692390964,"l":90565.6218876377,"c":91344.1156058695,"v":906393.0226592328,"t":1733709600}
+{"o":91344.1156058695,"h":91705.7025945552,"l":90609.5966780994,"c":91310.3191116499,"v":815116.0318810517,"t":1733713200}
+{"o":91310.3191116499,"h":91623.8697002331,"l":90856.9272158242,"c":91579.7567319641,"v":756776.724859196,"t":1733716800}
+{"o":91579.7567319641,"h":91706.9170421794,"l":91157.4003328764,"c":91606.7564733164,"v":639442.5621080472,"t":1733720400}
+{"o":91606.7564733164,"h":91627.0838998101,"l":90666.3109968104,"c":90780.0138194142,"v":792747.7019378712,"t":1733724000}
+{"o":90780.0138194142,"h":91503.570199364,"l":89909.5110042767,"c":91190.2029294054,"v":1076137.8713510763,"t":1733727600}
+{"o":91190.2029294054,"h":91285.3208166032,"l":89108.2689040147,"c":89218.3677461698,"v":1052909.1144948008,"t":1733731200}
+{"o":89218.3677461698,"h":90016.6545359492,"l":88505.0381319407,"c":89293.3728353892,"v":1038478.9073664235,"t":1733734800}
+{"o":89293.3728353892,"h":89834.4028817943,"l":89047.1151603294,"c":89744.7398045125,"v":726334.6545079261,"t":1733738400}
+{"o":89744.7398045125,"h":89757.4520070696,"l":88500.0655348444,"c":88950.0454111223,"v":848547.7180542317,"t":1733742000}
+{"o":88950.0454111223,"h":89637.9444224344,"l":88545.4884331389,"c":89600.3892355271,"v":893853.9996246785,"t":1733745600}
+{"o":89600.3892355271,"h":90442.1127008093,"l":89225.3302789405,"c":90152.4428582868,"v":840498.3391161031,"t":1733749200}
+{"o":90152.4428582868,"h":91244.684301422,"l":89826.1175104955,"c":90850.0478954065,"v":955970.4798633172,"t":1733752800}
+{"o":90850.0478954065,"h":91187.7239107968,"l":87635.9230112038,"c":88238.986443197,"v":1664839.4474649087,"t":1733756400}
+{"o":88238.986443197,"h":89056.2130879346,"l":87544.2676329023,"c":88363.2689142273,"v":1167109.4866353325,"t":1733760000}
+{"o":88363.2689142273,"h":88783.8217821783,"l":87782.4596117288,"c":87799.7117752278,"v":1020446.7624941273,"t":1733763600}
+{"o":87799.7117752278,"h":88672.9626792883,"l":87783.1326550065,"c":88319.9186418822,"v":986261.180989561,"t":1733767200}
+{"o":88319.9186418822,"h":88356.3935962378,"l":87123.0001112281,"c":87330.2447978766,"v":1197087.253408439,"t":1733770800}
+{"o":87330.2447978766,"h":88193.3644136042,"l":85982.5326030696,"c":86353.8819553689,"v":2356976.5249290601,"t":1733774400}
+{"o":86353.8819553689,"h":86927.4666526716,"l":80601.2478685744,"c":85879.8575735594,"v":3726089.4341753209,"t":1733778000}
+{"o":85879.8575735594,"h":86189.7618557078,"l":81033.9504630987,"c":85798.2324582125,"v":3016246.067057183,"t":1733781600}
+{"o":85798.2324582125,"h":86704.0599906149,"l":85084.5909246672,"c":85356.7147837048,"v":1733971.3668897252,"t":1733785200}
+{"o":85356.7147837048,"h":87042.4166687447,"l":84131.109591432,"c":85762.7927794321,"v":1754788.8278972488,"t":1733788800}
+{"o":85762.7927794321,"h":86410.130974916,"l":85019.0361546152,"c":86233.2154958422,"v":1326877.2566419328,"t":1733792400}
+{"o":86233.2154958422,"h":86244.2377223721,"l":83666.9969740848,"c":83842.2881871505,"v":1429146.7395421055,"t":1733796000}
+{"o":83842.2881871505,"h":85007.6270804624,"l":81164.0517418263,"c":84993.1452962928,"v":2110059.1825615624,"t":1733799600}
+{"o":84993.1452962928,"h":85243.3747887795,"l":83568.9909824064,"c":85124.8735309373,"v":1287146.1893025148,"t":1733803200}
+{"o":85124.8735309373,"h":85642.8520190979,"l":84469.2561440935,"c":85193.5183958957,"v":1031246.5767280876,"t":1733806800}
+{"o":85193.5183958957,"h":86149.6815207632,"l":84864.4679180244,"c":85911.5993704406,"v":1090328.4984497048,"t":1733810400}
+{"o":85911.5993704406,"h":85928.0818034876,"l":84987.5653528476,"c":85592.8725622246,"v":899825.3317205984,"t":1733814000}
+{"o":85592.8725622246,"h":85784.5909930389,"l":84861.9819082885,"c":85530.5453791698,"v":983243.9677580642,"t":1733817600}
+{"o":85530.5453791698,"h":86114.905441142,"l":85070.0426579389,"c":85470.7737897869,"v":1140742.2739305526,"t":1733821200}
+{"o":85470.7737897869,"h":86024.5238267295,"l":85148.6076393433,"c":85554.547103585,"v":890339.5459068192,"t":1733824800}
+{"o":85554.547103585,"h":85607.8299441158,"l":84719.9848884348,"c":85166.1049829371,"v":891990.4115197541,"t":1733828400}
+{"o":85166.1049829371,"h":85358.9159791588,"l":82833.3430892805,"c":83244.6768577441,"v":1380416.2207331823,"t":1733832000}
+{"o":83244.6768577441,"h":84809.1519725091,"l":83154.9182901494,"c":84466.6490553341,"v":1608039.7877970263,"t":1733835600}
+{"o":84466.6490553341,"h":86263.0350591567,"l":83997.3269061489,"c":85310.2584195719,"v":3170831.4447733304,"t":1733839200}
+{"o":85310.2584195719,"h":85908.3222232412,"l":81167.4034427714,"c":81364.3265442431,"v":2929471.0517373737,"t":1733842800}
+{"o":81364.3265442431,"h":83467.8405771775,"l":80389.6567834389,"c":83015.4710595123,"v":2780407.6877253065,"t":1733846400}
+{"o":83015.4710595123,"h":83155.2669324663,"l":80129.2238200995,"c":80239.7614145405,"v":2181096.6093970486,"t":1733850000}
+{"o":80239.7614145405,"h":83223.9751176328,"l":79459.2023205815,"c":82401.6635365059,"v":1892103.0414388569,"t":1733853600}
+{"o":82401.6635365059,"h":83803.0164660382,"l":82281.3357774607,"c":83531.2038800992,"v":1450883.4401534575,"t":1733857200}
+{"o":83531.2038800992,"h":84450.9756679398,"l":83229.9062361617,"c":84092.5234137602,"v":1327873.2970055668,"t":1733860800}
+{"o":84092.5234137602,"h":85224.2121478144,"l":83558.875103718,"c":83993.297383369,"v":1473124.2951712587,"t":1733864400}
+{"o":83993.297383369,"h":84650.8960384865,"l":83752.872935323,"c":84500.5438996296,"v":1359245.6940238178,"t":1733868000}
+{"o":84500.5438996296,"h":84930.4133122082,"l":83899.1234226081,"c":84138.1212079697,"v":1238898.2763574382,"t":1733871600}
+{"o":84138.1212079697,"h":84901.2678446824,"l":83313.7485816187,"c":84687.472976132,"v":1598454.6564339709,"t":1733875200}
+{"o":84687.472976132,"h":85273.0691363895,"l":83282.7256955462,"c":83532.5158197001,"v":2334100.4362759981,"t":1733878800}
+{"o":83532.5158197001,"h":85482.5163429574,"l":83380.6765187172,"c":85073.1271404281,"v":1548954.2739274197,"t":1733882400}
+{"o":85073.1271404281,"h":86412.2406258418,"l":85007.9848213362,"c":86403.8851487578,"v":1334124.1213445163,"t":1733886000}
+{"o":86403.8851487578,"h":86642.3601695985,"l":85729.6929302712,"c":86135.1966587283,"v":1054660.5322767613,"t":1733889600}
+{"o":86135.1966587283,"h":86296.9851148111,"l":85446.9273906695,"c":85995.1819477242,"v":866231.9860298567,"t":1733893200}
+{"o":85995.1819477242,"h":86780.2595555273,"l":85831.5164866091,"c":86561.4680718032,"v":921707.6744751562,"t":1733896800}
+{"o":86561.4680718032,"h":86756.7599585491,"l":85721.8058064084,"c":86042.9839677664,"v":1004523.915687479,"t":1733900400}
+{"o":86042.9839677664,"h":87819.4515683522,"l":85979.8704896518,"c":87424.419149356,"v":1050770.238851591,"t":1733904000}
+{"o":87424.419149356,"h":87798.946701774,"l":86853.871479648,"c":87678.5318120734,"v":933403.2508319962,"t":1733907600}
+{"o":87678.5318120734,"h":88218.8949674282,"l":87642.6117708233,"c":88189.9291208895,"v":863046.5270920583,"t":1733911200}
+{"o":88189.9291208895,"h":89216.6484503451,"l":87718.5230547064,"c":88550.1113474099,"v":951135.9172037323,"t":1733914800}
+{"o":88550.1113474099,"h":89261.8307987776,"l":88333.541884931,"c":88563.8307160134,"v":899031.8287414494,"t":1733918400}
+{"o":88563.8307160134,"h":89592.6969054824,"l":88120.2116901859,"c":89217.7024584254,"v":1173968.3550245736,"t":1733922000}
+{"o":89217.7024584254,"h":89693.0875361308,"l":88496.2587269536,"c":89557.8049379164,"v":1062342.2982515399,"t":1733925600}
+{"o":89557.8049379164,"h":90878.7733246575,"l":89404.6979255575,"c":89974.1276481452,"v":1728849.0075280026,"t":1733929200}
+{"o":89974.1276481452,"h":90876.9941725702,"l":89295.5299031968,"c":90252.8112435056,"v":1497066.3183385667,"t":1733932800}
+{"o":90252.8112435056,"h":90765.810004452,"l":89347.1204078931,"c":89854.5837658646,"v":1224054.5183724074,"t":1733936400}
+{"o":89854.5837658646,"h":90383.5124468365,"l":89364.4577200878,"c":90022.8543735273,"v":1243846.6741919927,"t":1733940000}
+{"o":90022.8543735273,"h":90679.8969396686,"l":89735.5317998444,"c":90590.9868303642,"v":1272818.3198253852,"t":1733943600}
+{"o":90590.9868303642,"h":91267.2887612467,"l":90004.2172680689,"c":90245.6810082668,"v":1172885.7977502076,"t":1733947200}
+{"o":90245.6810082668,"h":90420.4638344946,"l":89715.4767170039,"c":90233.3075029994,"v":1196155.1492898264,"t":1733950800}
+{"o":90233.3075029994,"h":90403.1517883348,"l":89841.8064908952,"c":89916.0075981489,"v":3611795.4882278293,"t":1733954400}
+{"o":89916.0075981489,"h":90111.0508312905,"l":89327.6097399057,"c":89527.9314823471,"v":1098047.8446406005,"t":1733958000}
+{"o":89527.9314823471,"h":89755.5693635361,"l":89193.8122798676,"c":89520.7587763425,"v":1212364.3239673933,"t":1733961600}
+{"o":89520.7587763425,"h":89742.9157508619,"l":88895.8185706694,"c":89080.8133373988,"v":1035957.2586201982,"t":1733965200}
+{"o":89080.8133373988,"h":90397.2107906188,"l":88675.451865518,"c":90258.7083601925,"v":1066297.9085855894,"t":1733968800}
+{"o":90258.7083601925,"h":91416.0327508025,"l":89712.9629711032,"c":90747.9307629921,"v":1243746.9562070807,"t":1733972400}
+{"o":90747.9307629921,"h":91166.8450790012,"l":89992.091921256,"c":90544.7922063147,"v":963561.1542173127,"t":1733976000}
+{"o":90544.7922063147,"h":91751.146042215,"l":90384.9125376639,"c":91100.7846844434,"v":978016.8949330426,"t":1733979600}
+{"o":91100.7846844434,"h":91295.6364013553,"l":90262.3238169037,"c":90649.5145886042,"v":1049987.176376417,"t":1733983200}
+{"o":90649.5145886042,"h":91196.2377762899,"l":90494.0434680854,"c":90578.4206400662,"v":972031.5494597084,"t":1733986800}
+{"o":90578.4206400662,"h":91617.7495602614,"l":90565.0000939644,"c":91468.8049260291,"v":849536.1145597474,"t":1733990400}
+{"o":91468.8049260291,"h":91960.177068775,"l":91254.4184003471,"c":91292.1965776113,"v":792562.9491258943,"t":1733994000}
+{"o":91292.1965776113,"h":91337.5184646824,"l":90276.3102099029,"c":90581.107266712,"v":882637.2242106245,"t":1733997600}
+{"o":90581.107266712,"h":90699.2218666607,"l":89907.8125009131,"c":90414.9010683807,"v":915681.1052970013,"t":1734001200}
+{"o":90414.9010683807,"h":91254.2679583036,"l":90397.8010874249,"c":91100.3511839082,"v":930759.3365353028,"t":1734004800}
+{"o":91100.3511839082,"h":91593.4694114513,"l":90073.5126842746,"c":90558.8862334665,"v":1532975.1774972992,"t":1734008400}
+{"o":90558.8862334665,"h":91857.4673239218,"l":90278.5547679789,"c":91575.2421860284,"v":1522336.9599666791,"t":1734012000}
+{"o":91575.2421860284,"h":91656.7225656685,"l":90630.9478436233,"c":91100.5165378296,"v":1313650.8308616765,"t":1734015600}
+{"o":91100.5165378296,"h":92207.9371529622,"l":90757.5762755269,"c":90891.3605818194,"v":1598089.643645308,"t":1734019200}
+{"o":90891.3605818194,"h":92285.9383404009,"l":90880.5458562422,"c":92199.5330407322,"v":1346262.8117747095,"t":1734022800}
+{"o":92199.5330407322,"h":92435.3941877893,"l":90903.9955518813,"c":91126.4610991585,"v":1286815.836469034,"t":1734026400}
+{"o":91126.4610991585,"h":91246.3994614024,"l":89206.0191224988,"c":89476.1325231061,"v":1798105.0747521226,"t":1734030000}
+{"o":89476.1325231061,"h":90452.4012644329,"l":89423.0142197248,"c":90095.1596844674,"v":1302899.7985422057,"t":1734033600}
+{"o":90095.1596844674,"h":90127.0027468565,"l":89179.3420929968,"c":89647.7057716285,"v":1302036.5335601619,"t":1734037200}
+{"o":89647.7057716285,"h":89966.2574048498,"l":88879.2292698122,"c":89860.0312320079,"v":1796640.5904538545,"t":1734040800}
+{"o":89860.0312320079,"h":90038.5232980108,"l":88801.2377017035,"c":89350.5896589421,"v":1227184.6497350361,"t":1734044400}
+{"o":89350.5896589421,"h":89973.7193305574,"l":89099.5878807629,"c":89436.6476659327,"v":1261600.97291993,"t":1734048000}
+{"o":89436.6476659327,"h":89498.8084007563,"l":88325.8083432604,"c":89066.3483813333,"v":1275203.7649344495,"t":1734051600}
+{"o":89066.3483813333,"h":90017.3175717186,"l":88690.0131051524,"c":89554.0188858369,"v":1208283.9104764427,"t":1734055200}
+{"o":89554.0188858369,"h":89762.3077103254,"l":89235.6456914381,"c":89463.5790831731,"v":1198225.458600153,"t":1734058800}
+{"o":89463.5790831731,"h":89589.6103799605,"l":88786.8445471994,"c":88971.9889036228,"v":1002430.3125012746,"t":1734062400}
+{"o":88971.9889036228,"h":89336.058139634,"l":88828.1176704851,"c":88858.980854199,"v":1288511.3803926378,"t":1734066000}
+{"o":88858.980854199,"h":89274.3038313699,"l":87635.6294834486,"c":88256.0236828573,"v":1186846.8947870613,"t":1734069600}
+{"o":88256.0236828573,"h":88676.3614138708,"l":87076.6218014642,"c":88537.9600846693,"v":1046996.2607881502,"t":1734073200}
+{"o":88537.9600846693,"h":89112.2113949007,"l":88164.1768887388,"c":89057.8979313698,"v":843776.090880589,"t":1734076800}
+{"o":89057.8979313698,"h":89202.0568498503,"l":88318.8888003416,"c":88728.3201089706,"v":875045.993632763,"t":1734080400}
+{"o":88728.3201089706,"h":89203.9861138878,"l":88249.9415504303,"c":89058.2157710025,"v":1059331.5310342032,"t":1734084000}
+{"o":89058.2157710025,"h":89505.2358914238,"l":88817.234611868,"c":88817.234611868,"v":893430.3807260608,"t":1734087600}
+{"o":88817.234611868,"h":89256.9952008231,"l":88390.9556388154,"c":88773.8110936564,"v":1096525.2941568249,"t":1734091200}
+{"o":88773.8110936564,"h":88818.2698659674,"l":87310.1844377742,"c":87981.3154021062,"v":1186713.0079513907,"t":1734094800}
+{"o":87981.3154021062,"h":88359.2516604219,"l":87434.926775349,"c":88183.331622036,"v":1287368.9686991887,"t":1734098400}
+{"o":88183.331622036,"h":89052.623613098,"l":86877.9413388469,"c":87077.4467450381,"v":1629703.2167134471,"t":1734102000}
+{"o":87077.4467450381,"h":87776.5456090283,"l":86849.3752605413,"c":86983.1815672081,"v":1515207.9472428444,"t":1734105600}
+{"o":86983.1815672081,"h":88145.2705775907,"l":86957.4704299308,"c":87925.9025107328,"v":1310491.7447116857,"t":1734109200}
+{"o":87925.9025107328,"h":88039.2856489059,"l":87206.8064706642,"c":87458.5618412683,"v":1320923.5695362403,"t":1734112800}
+{"o":87458.5618412683,"h":88015.3306666537,"l":86986.8648280451,"c":87925.1294720712,"v":1255170.3147982801,"t":1734116400}
+{"o":87925.1294720712,"h":88457.5668706438,"l":87813.9611434629,"c":88190.1324119559,"v":1133734.4263131521,"t":1734120000}
+{"o":88190.1324119559,"h":88306.7177082997,"l":87852.7305375784,"c":88102.4352901323,"v":1167933.3812352035,"t":1734123600}
+{"o":88102.4352901323,"h":88346.2570210463,"l":87009.9958004118,"c":88064.0310232448,"v":1141771.4723967947,"t":1734127200}
+{"o":88064.0310232448,"h":88572.9425275291,"l":87823.1351172962,"c":88510.1350998819,"v":1063783.8478166189,"t":1734130800}
+{"o":88510.1350998819,"h":88691.7913444036,"l":88065.9682159736,"c":88365.2063564744,"v":1279497.9087622664,"t":1734134400}
+{"o":88365.2063564744,"h":89410.4255267369,"l":88334.7047374557,"c":88835.4258924291,"v":1197222.1014755305,"t":1734138000}
+{"o":88835.4258924291,"h":89322.342593581,"l":88565.9971190165,"c":88956.9120107456,"v":1171259.8161475039,"t":1734141600}
+{"o":88956.9120107456,"h":89191.6873178132,"l":88819.8918605559,"c":89076.0518034203,"v":1122323.1321937907,"t":1734145200}
+{"o":89076.0518034203,"h":89118.3001656606,"l":88347.3789094922,"c":88778.0198490062,"v":1009823.0957001506,"t":1734148800}
+{"o":88778.0198490062,"h":89063.2065749066,"l":88633.7574303561,"c":89059.129947295,"v":876112.4075613648,"t":1734152400}
+{"o":89059.129947295,"h":89662.3941908228,"l":88973.0431339337,"c":89252.0215014784,"v":938900.2560878475,"t":1734156000}
+{"o":89252.0215014784,"h":89393.1689998206,"l":88907.0962155049,"c":88976.2912815302,"v":943086.8663875286,"t":1734159600}
+{"o":88976.2912815302,"h":89277.157895101,"l":88679.9141203483,"c":89121.6591214669,"v":970798.8007508276,"t":1734163200}
+{"o":89121.6591214669,"h":89260.9126647833,"l":88763.3502638297,"c":88953.6362398952,"v":981480.0423585761,"t":1734166800}
+{"o":88953.6362398952,"h":89006.2808338128,"l":88431.0947046275,"c":88570.7372775853,"v":813606.3523552582,"t":1734170400}
+{"o":88570.7372775853,"h":88707.421923168,"l":88230.585446157,"c":88320.4624105684,"v":819174.1428675727,"t":1734174000}
+{"o":88320.4624105684,"h":88444.4909029085,"l":87428.6553916826,"c":87552.2996721969,"v":978225.1586969807,"t":1734177600}
+{"o":87552.2996721969,"h":87667.4015778609,"l":86516.3920345068,"c":86940.3359842894,"v":1143465.600818472,"t":1734181200}
+{"o":86940.3359842894,"h":87626.4969791381,"l":86665.5480596314,"c":87328.980387068,"v":1100271.5742761989,"t":1734184800}
+{"o":87328.980387068,"h":87949.3268147957,"l":87186.8776333001,"c":87626.8587189342,"v":1109037.1740236375,"t":1734188400}
+{"o":87626.8587189342,"h":87626.8587189342,"l":86780.8315847978,"c":87218.7566604321,"v":1330636.8829174403,"t":1734192000}
+{"o":87218.7566604321,"h":87421.0948155349,"l":85808.541308988,"c":85942.8370986661,"v":1215004.8780672308,"t":1734195600}
+{"o":85942.8370986661,"h":86314.6316173747,"l":84917.1963265599,"c":85749.4276608331,"v":1113422.766855096,"t":1734199200}
+{"o":85749.4276608331,"h":86316.8735786828,"l":84783.0772933555,"c":85853.2915030048,"v":1034850.8738915795,"t":1734202800}
+{"o":85853.2915030048,"h":86062.5853599845,"l":84694.678058539,"c":84893.7124202207,"v":1050635.9033910013,"t":1734206400}
+{"o":84893.7124202207,"h":85738.8315346876,"l":84841.72743811,"c":85571.2151624961,"v":965505.4933930971,"t":1734210000}
+{"o":85571.2151624961,"h":86416.2745456828,"l":85256.7665226119,"c":85824.3702426087,"v":896964.4198698099,"t":1734213600}
+{"o":85824.3702426087,"h":86976.4511100421,"l":85739.2570432838,"c":86569.9468657315,"v":1013479.3726732789,"t":1734217200}
+{"o":86569.9468657315,"h":86836.889807773,"l":86155.0995290416,"c":86523.4571655837,"v":963415.8441369059,"t":1734220800}
+{"o":86523.4571655837,"h":87201.0989338963,"l":86459.1054764085,"c":87089.7752262366,"v":891756.9169759913,"t":1734224400}
+{"o":87089.7752262366,"h":87303.7708992467,"l":86948.197646943,"c":86996.3456518482,"v":781105.7010298186,"t":1734228000}
+{"o":86996.3456518482,"h":87056.5726868898,"l":86362.9032503313,"c":86362.9032503313,"v":819076.6090379888,"t":1734231600}
+{"o":86362.9032503313,"h":87320.5676130152,"l":86326.1352936208,"c":86703.5692032813,"v":946280.9082752115,"t":1734235200}
+{"o":86703.5692032813,"h":87114.7170623882,"l":86597.2541005305,"c":86638.8544804125,"v":821645.3216533002,"t":1734238800}
+{"o":86638.8544804125,"h":86714.6657873941,"l":85897.880892829,"c":85912.5343712264,"v":818429.5503066888,"t":1734242400}
+{"o":85912.5343712264,"h":86130.6289056983,"l":84889.9444739763,"c":85532.9689579354,"v":1035337.3533947011,"t":1734246000}
+{"o":85532.9689579354,"h":86099.2793093255,"l":85208.1283463278,"c":86036.4424895103,"v":868079.638038112,"t":1734249600}
+{"o":86036.4424895103,"h":86376.9511480628,"l":85794.6279305094,"c":86294.9632794881,"v":843718.8775048408,"t":1734253200}
+{"o":86294.9632794881,"h":86655.0506651553,"l":85831.9205693331,"c":85849.3349784036,"v":813057.0534125121,"t":1734256800}
+{"o":85849.3349784036,"h":86058.3042208583,"l":85678.0644502764,"c":85947.1242515334,"v":762647.0043760285,"t":1734260400}
+{"o":85947.1242515334,"h":86559.3356865983,"l":85545.1273638723,"c":86429.7194487685,"v":866849.2359370211,"t":1734264000}
+{"o":86429.7194487685,"h":86810.7197807171,"l":85858.3557661794,"c":86353.3842237619,"v":941240.0179147334,"t":1734267600}
+{"o":86353.3842237619,"h":87174.8709060011,"l":86315.8687794364,"c":87106.3878910319,"v":987370.1042797883,"t":1734271200}
+{"o":87106.3878910319,"h":87156.647496657,"l":86522.2579908624,"c":86941.2948182196,"v":1017061.4196915912,"t":1734274800}
+{"o":86941.2948182196,"h":87561.8884871921,"l":86801.1095167614,"c":87421.9696851647,"v":1052986.2961910297,"t":1734278400}
+{"o":87421.9696851647,"h":87448.4804315451,"l":86855.0773648858,"c":87121.8674240145,"v":1010468.5698265083,"t":1734282000}
+{"o":87121.8674240145,"h":87163.0843491337,"l":86783.79963789,"c":86973.0178808011,"v":882575.9038305058,"t":1734285600}
+{"o":86973.0178808011,"h":87439.5808441165,"l":86952.9298770575,"c":87088.4017319132,"v":992106.8715366434,"t":1734289200}
+{"o":87088.4017319132,"h":87191.7926925118,"l":86478.1424837608,"c":86785.4962347163,"v":970419.1673566825,"t":1734292800}
+{"o":86785.4962347163,"h":86831.0746761507,"l":85263.1469450511,"c":85372.9668168165,"v":1231276.5670744299,"t":1734296400}
+{"o":85372.9668168165,"h":86512.4696835233,"l":84965.9543728186,"c":86343.2883952862,"v":1205911.5827765749,"t":1734300000}
+{"o":86343.2883952862,"h":88776.5260603322,"l":86312.1655516676,"c":88272.3621604979,"v":1592465.7333902679,"t":1734303600}
+{"o":88272.3621604979,"h":89523.5911445251,"l":87582.3551107842,"c":88924.0094516142,"v":1644030.7736995164,"t":1734307200}
+{"o":88924.0094516142,"h":89377.7169689578,"l":88617.4705176813,"c":88787.7820684888,"v":1190163.3291206912,"t":1734310800}
+{"o":88787.7820684888,"h":88839.1291508269,"l":87373.3573952455,"c":87487.1692045512,"v":1233233.0117137474,"t":1734314400}
+{"o":87487.1692045512,"h":87735.7988979732,"l":86760.2782756634,"c":87058.0623020625,"v":1128356.9318582776,"t":1734318000}
+{"o":87058.0623020625,"h":87455.9450278495,"l":86888.0873809931,"c":87128.1242467203,"v":1053844.5696677382,"t":1734321600}
+{"o":87128.1242467203,"h":87554.9277649756,"l":86824.2568016146,"c":87490.17689401,"v":988399.1409326482,"t":1734325200}
+{"o":87490.17689401,"h":87938.2467947907,"l":87303.8839417978,"c":87628.9764829771,"v":992871.7336658017,"t":1734328800}
+{"o":87628.9764829771,"h":88120.9365456679,"l":87516.2175291182,"c":87817.7246841538,"v":1002219.3041810396,"t":1734332400}
+{"o":87817.7246841538,"h":87894.1786929045,"l":86509.2876903436,"c":86567.3313650732,"v":997961.9897716998,"t":1734336000}
+{"o":86567.3313650732,"h":86720.4358849203,"l":85945.7054806418,"c":86002.5337148346,"v":993145.0217535043,"t":1734339600}
+{"o":86002.5337148346,"h":86134.7771560438,"l":84680.3024319567,"c":85614.0600641613,"v":953475.7673538893,"t":1734343200}
+{"o":85614.0600641613,"h":85758.930258936,"l":83657.2975285246,"c":84230.2084297232,"v":1259362.8604356446,"t":1734346800}
+{"o":84230.2084297232,"h":84969.2426872376,"l":83346.2466663108,"c":84297.1779336925,"v":1775122.1227426541,"t":1734350400}
+{"o":84297.1779336925,"h":85168.4260666826,"l":83893.4437942415,"c":85079.9839493368,"v":1175672.3614838715,"t":1734354000}
+{"o":85079.9839493368,"h":85827.2646421463,"l":84451.1885256579,"c":85252.9184087104,"v":1216211.3303930548,"t":1734357600}
+{"o":85252.9184087104,"h":85852.5201031438,"l":84882.7859963429,"c":85409.4752195778,"v":1329756.423248807,"t":1734361200}
+{"o":85409.4752195778,"h":86462.6243523306,"l":85349.2693151414,"c":86027.2458541116,"v":1505887.093132993,"t":1734364800}
+{"o":86027.2458541116,"h":87046.7991074929,"l":86027.2070404573,"c":86398.4096965956,"v":1379533.8078210701,"t":1734368400}
+{"o":86398.4096965956,"h":87346.0209503552,"l":85928.397552926,"c":87320.9123976439,"v":1474629.2366825382,"t":1734372000}
+{"o":87320.9123976439,"h":87349.9495511916,"l":85397.1089320743,"c":85974.7447066754,"v":1371796.6888202885,"t":1734375600}
+{"o":85974.7447066754,"h":86070.494143156,"l":84715.3534918454,"c":85221.0356210849,"v":1306845.9932648523,"t":1734379200}
+{"o":85221.0356210849,"h":86166.3856676656,"l":85221.0356210849,"c":86133.0769098361,"v":1265546.0278045516,"t":1734382800}
+{"o":86133.0769098361,"h":86247.4394061874,"l":85360.5373710998,"c":85789.2944485372,"v":999209.5854485078,"t":1734386400}
+{"o":85789.2944485372,"h":86004.5592056894,"l":84994.4334833064,"c":85126.6818712849,"v":1096521.3369152946,"t":1734390000}
+{"o":85126.6818712849,"h":85326.9535700231,"l":83413.850650803,"c":83422.5402769153,"v":1451173.1307312457,"t":1734393600}
+{"o":83422.5402769153,"h":84595.2800090996,"l":83259.2456252781,"c":84361.8576752862,"v":1259570.9394411037,"t":1734397200}
+{"o":84361.8576752862,"h":84794.7888351393,"l":83952.2508837682,"c":84238.22908321,"v":995357.9018355825,"t":1734400800}
+{"o":84238.22908321,"h":84931.4283226982,"l":83763.6872539007,"c":84814.5538825969,"v":1127182.4328579218,"t":1734404400}
+{"o":84814.5538825969,"h":84946.5270271792,"l":83589.2303788773,"c":84353.4818900884,"v":994636.6968652053,"t":1734408000}
+{"o":84353.4818900884,"h":84731.8733272986,"l":83909.1534812658,"c":84634.3913765738,"v":1028679.6492661822,"t":1734411600}
+{"o":84634.3913765738,"h":85038.4927371207,"l":84179.0144539361,"c":84670.2675250852,"v":889420.6798235438,"t":1734415200}
+{"o":84670.2675250852,"h":85253.1843358621,"l":84579.875012796,"c":84883.5233198014,"v":1007950.3976273185,"t":1734418800}
+{"o":84883.5233198014,"h":86073.0655783395,"l":84431.9562451858,"c":85511.269101158,"v":1149679.1376079344,"t":1734422400}
+{"o":85511.269101158,"h":87516.0746337269,"l":85176.0307745351,"c":87344.9151407337,"v":1313421.581928432,"t":1734426000}
+{"o":87344.9151407337,"h":88093.8926335316,"l":86762.1392477032,"c":87746.5380618229,"v":1236619.0810775904,"t":1734429600}
+{"o":87746.5380618229,"h":87941.9371824006,"l":87041.0017446464,"c":87233.988491615,"v":1177157.7685010626,"t":1734433200}
+{"o":87233.988491615,"h":90078.0244010177,"l":87034.9201883824,"c":89577.9376803493,"v":1649268.1431940713,"t":1734436800}
+{"o":89577.9376803493,"h":89610.4350370683,"l":87285.9763412505,"c":88011.8142545722,"v":3148258.1982745021,"t":1734440400}
+{"o":88011.8142545722,"h":88260.354536314,"l":86222.4373371425,"c":87444.2694553268,"v":2304509.2046043263,"t":1734444000}
+{"o":87444.2694553268,"h":87466.3045953301,"l":85451.8177007573,"c":86825.9748013731,"v":2518734.4788088007,"t":1734447600}
+{"o":86825.9748013731,"h":89477.9766090627,"l":86572.0503149868,"c":89352.1715973624,"v":2437173.2608750295,"t":1734451200}
+{"o":89352.1715973624,"h":89924.2759407775,"l":88554.0629563427,"c":89558.8771029176,"v":1898960.3637745061,"t":1734454800}
+{"o":89558.8771029176,"h":90135.1702411239,"l":88436.8316171575,"c":89696.1640688945,"v":1696121.0468843172,"t":1734458400}
+{"o":89696.1640688945,"h":90090.6856718946,"l":89020.4987679892,"c":89546.2394936534,"v":1508739.6614631955,"t":1734462000}
+{"o":89546.2394936534,"h":89970.810642973,"l":88582.6396014261,"c":89128.5391647827,"v":1570213.914589446,"t":1734465600}
+{"o":89128.5391647827,"h":89271.3197465168,"l":88480.8172174429,"c":88843.3387501727,"v":1442077.7675626292,"t":1734469200}
+{"o":88843.3387501727,"h":88944.8314035112,"l":87112.865891228,"c":88070.9829393262,"v":1563403.6315948237,"t":1734472800}
+{"o":88070.9829393262,"h":88132.6376841445,"l":86828.7113199282,"c":87871.7630434355,"v":1631790.6215016744,"t":1734476400}
+{"o":87871.7630434355,"h":88996.7412080199,"l":87279.200414256,"c":88291.7674589344,"v":1722260.0364904827,"t":1734480000}
+{"o":88291.7674589344,"h":88650.9927863769,"l":85854.522354453,"c":86030.564699937,"v":1748122.4908206924,"t":1734483600}
+{"o":86030.564699937,"h":86899.7174032352,"l":85725.1125737309,"c":86097.0072219992,"v":1796476.8610278335,"t":1734487200}
+{"o":86097.0072219992,"h":86560.2196100072,"l":85411.3733285285,"c":85623.1232992523,"v":1530164.1592694104,"t":1734490800}
+{"o":85623.1232992523,"h":85793.3816829922,"l":84635.7362908788,"c":85488.3410963251,"v":1467496.8652975671,"t":1734494400}
+{"o":85488.3410963251,"h":85930.3718629705,"l":84777.4790741692,"c":84934.7510478279,"v":1369886.1880772267,"t":1734498000}
+{"o":84934.7510478279,"h":85316.3081397798,"l":84074.5558335468,"c":84775.9387479913,"v":1434437.003957941,"t":1734501600}
+{"o":84775.9387479913,"h":85479.8746472361,"l":84537.6930604311,"c":85004.3474790194,"v":1238586.8153443749,"t":1734505200}
+{"o":85004.3474790194,"h":85527.8642201329,"l":84369.2197829726,"c":84949.4407164203,"v":1195832.5487688207,"t":1734508800}
+{"o":84949.4407164203,"h":85725.2209254773,"l":84911.9366149911,"c":85297.8008096465,"v":1141568.1878384345,"t":1734512400}
+{"o":85297.8008096465,"h":86005.2817671185,"l":84895.4551512613,"c":85603.3827012898,"v":1309429.4141270313,"t":1734516000}
+{"o":85603.3827012898,"h":86215.1154814552,"l":85540.0066482969,"c":85739.6236347591,"v":1162065.8153842289,"t":1734519600}
+{"o":85739.6236347591,"h":86071.8644885859,"l":84962.904424343,"c":85199.9481441337,"v":1287968.6028298889,"t":1734523200}
+{"o":85199.9481441337,"h":85819.160376603,"l":84529.7289980454,"c":84908.905300671,"v":1218004.6131944384,"t":1734526800}
+{"o":84908.905300671,"h":85608.9343806874,"l":84571.2391015943,"c":84808.8383715595,"v":1505127.5792706113,"t":1734530400}
+{"o":84808.8383715595,"h":86104.2063513364,"l":84445.8250353296,"c":85687.8486857024,"v":1595446.2205977223,"t":1734534000}
+{"o":85687.8486857024,"h":85984.0032808439,"l":84669.0708793503,"c":85081.7210885771,"v":1633949.1193308034,"t":1734537600}
+{"o":85081.7210885771,"h":85703.2269468828,"l":84202.1097101533,"c":85276.8015721127,"v":1623690.7596852086,"t":1734541200}
+{"o":85276.8015721127,"h":85831.4348195139,"l":84748.019416125,"c":85774.2821724908,"v":1601992.3000863157,"t":1734544800}
+{"o":85774.2821724908,"h":85942.3108495549,"l":83278.7592770069,"c":83356.7785675766,"v":2212719.8339810129,"t":1734548400}
+{"o":83356.7785675766,"h":83704.218036605,"l":80912.7478550251,"c":81519.6073180399,"v":3640920.5374523262,"t":1734552000}
+{"o":81519.6073180399,"h":82766.2995023121,"l":79742.1452462406,"c":82186.235272644,"v":1940377.0952868499,"t":1734555600}
+{"o":82186.235272644,"h":82670.6142046599,"l":80560.1702561078,"c":81240.5806586213,"v":1405716.62925875,"t":1734559200}
+{"o":81240.5806586213,"h":81703.1396023462,"l":79960.7413446697,"c":81329.8486588663,"v":1552133.4461619086,"t":1734562800}
+{"o":81329.8486588663,"h":82344.2432098123,"l":80941.7803551181,"c":81907.7692676354,"v":1539320.1171595457,"t":1734566400}
+{"o":81907.7692676354,"h":81923.0374960996,"l":79817.6072971154,"c":80008.8892806944,"v":1401909.9414536871,"t":1734570000}
+{"o":80008.8892806944,"h":81009.9783097424,"l":78036.0466922033,"c":80959.243546833,"v":2267611.3794721873,"t":1734573600}
+{"o":80959.243546833,"h":83048.4403858373,"l":80620.2940361553,"c":82157.5659684703,"v":1602748.1479227839,"t":1734577200}
+{"o":82157.5659684703,"h":82524.4094368254,"l":81460.6944685044,"c":81659.775153029,"v":1165334.7197477708,"t":1734580800}
+{"o":81659.775153029,"h":82842.39095183,"l":81526.1909330169,"c":82588.7349876937,"v":1172459.6780759725,"t":1734584400}
+{"o":82588.7349876937,"h":83152.2629952556,"l":82061.6503330276,"c":82767.6033858392,"v":1450419.8072026663,"t":1734588000}
+{"o":82767.6033858392,"h":83718.5190028526,"l":82630.286904849,"c":83353.4150045097,"v":1348533.6833922723,"t":1734591600}
+{"o":83353.4150045097,"h":83363.6252395234,"l":81947.0360822585,"c":82157.7138475596,"v":1498745.2546507397,"t":1734595200}
+{"o":82157.7138475596,"h":82751.8621467031,"l":81853.6898020044,"c":82636.8735665013,"v":1302262.8135226588,"t":1734598800}
+{"o":82636.8735665013,"h":83165.438488531,"l":82307.6058103726,"c":82783.5596594531,"v":1187492.0101463189,"t":1734602400}
+{"o":82783.5596594531,"h":82919.7349190412,"l":82389.2905548267,"c":82806.8738776986,"v":1069258.3378646586,"t":1734606000}
+{"o":82806.8738776986,"h":83328.0434647763,"l":81273.7142771887,"c":81765.1021084289,"v":1336676.3392867707,"t":1734609600}
+{"o":81765.1021084289,"h":82295.7698050359,"l":81470.0665659511,"c":81737.7378777726,"v":1513077.300634684,"t":1734613200}
+{"o":81737.7378777726,"h":82853.7295746059,"l":80860.7236154152,"c":81201.9463527996,"v":1954335.7970207909,"t":1734616800}
+{"o":81201.9463527996,"h":81219.6499740179,"l":79300.9188792085,"c":80849.1597707194,"v":2264901.1800770541,"t":1734620400}
+{"o":80849.1597707194,"h":81406.578542757,"l":79586.1698858771,"c":81106.9353192572,"v":1912019.7573542241,"t":1734624000}
+{"o":81106.9353192572,"h":81124.9923589414,"l":76671.898599497,"c":77533.2914956485,"v":2366486.4059093711,"t":1734627600}
+{"o":77533.2914956485,"h":78349.2856000464,"l":73235.3667006934,"c":76564.9429342809,"v":3262521.9687644183,"t":1734631200}
+{"o":76564.9429342809,"h":77229.4699414531,"l":73470.7472155927,"c":75373.6034679088,"v":2810018.2171806041,"t":1734634800}
+{"o":75373.6034679088,"h":76968.695257032,"l":73562.1828400886,"c":76070.0274898169,"v":2820759.7955711652,"t":1734638400}
+{"o":76070.0274898169,"h":78319.1348967032,"l":75458.2472024902,"c":76553.0488377358,"v":1752245.5847457284,"t":1734642000}
+{"o":76553.0488377358,"h":77566.0143660555,"l":75698.7840506693,"c":77447.9901872495,"v":1552917.2193422997,"t":1734645600}
+{"o":77447.9901872495,"h":77447.9901872495,"l":75986.8810977843,"c":76204.1524786859,"v":1556517.5473458366,"t":1734649200}
+{"o":76204.1524786859,"h":77374.4274427006,"l":75395.6727589086,"c":76794.6421904722,"v":1861056.7559965295,"t":1734652800}
+{"o":76794.6421904722,"h":77297.5565805349,"l":75992.8328188342,"c":76354.3109792698,"v":1413866.607226959,"t":1734656400}
+{"o":76354.3109792698,"h":78641.4947283201,"l":76205.5209581247,"c":78112.6378441593,"v":1659392.4267580777,"t":1734660000}
+{"o":78112.6378441593,"h":78253.8291968796,"l":77116.7475314333,"c":77246.4578085516,"v":1239231.7451774622,"t":1734663600}
+{"o":77246.4578085516,"h":77837.8294402739,"l":76592.3940516985,"c":76629.3756958377,"v":1343233.5662821196,"t":1734667200}
+{"o":76629.3756958377,"h":76907.733497751,"l":75561.8219061106,"c":75791.1135958871,"v":1317896.1062007963,"t":1734670800}
+{"o":75791.1135958871,"h":76474.0533048887,"l":73990.4492430087,"c":74631.8161603195,"v":1877088.4218299473,"t":1734674400}
+{"o":74631.8161603195,"h":76697.1446489088,"l":74622.6383859725,"c":75248.3213035379,"v":1985979.3309385704,"t":1734678000}
+{"o":75248.3213035379,"h":75338.817415295,"l":67830.0407932847,"c":71460.1407269027,"v":2689343.6540421895,"t":1734681600}
+{"o":71460.1407269027,"h":73352.7797614928,"l":70066.9272429181,"c":71890.0764712229,"v":2683653.2293129363,"t":1734685200}
+{"o":71890.0764712229,"h":72511.0253152178,"l":69411.9660730716,"c":71806.9232667338,"v":2688206.8183209156,"t":1734688800}
+{"o":71806.9232667338,"h":72465.6114928752,"l":68877.4666769304,"c":69183.4596399763,"v":2642540.4809339759,"t":1734692400}
+{"o":69183.4596399763,"h":72954.3420922964,"l":69113.6048372419,"c":72295.1514766747,"v":2396851.0994266081,"t":1734696000}
+{"o":72295.1514766747,"h":74275.5978283073,"l":71660.7372792119,"c":74120.9131765561,"v":2290796.4751162948,"t":1734699600}
+{"o":74120.9131765561,"h":74585.9748864812,"l":73309.5920279179,"c":74081.0312358412,"v":1804959.9052252593,"t":1734703200}
+{"o":74081.0312358412,"h":75230.68530799,"l":73731.9135930965,"c":74700.0412803352,"v":1903581.6968055158,"t":1734706800}
+{"o":74700.0412803352,"h":75893.9122671786,"l":74076.6830107659,"c":75099.6198400878,"v":2221795.6937149055,"t":1734710400}
+{"o":75099.6198400878,"h":75915.4232700857,"l":74742.3619721313,"c":75601.2164506497,"v":1706491.7921257564,"t":1734714000}
+{"o":75601.2164506497,"h":75758.3567729517,"l":74372.0147443265,"c":74969.862442428,"v":1573826.6587867448,"t":1734717600}
+{"o":74969.862442428,"h":76066.1456811743,"l":74961.9991358813,"c":75419.6049586541,"v":1730444.8809900428,"t":1734721200}
+{"o":75419.6049586541,"h":75436.9226904465,"l":43945.5119954569,"c":44457.8577460753,"v":1720598.8578437075,"t":1734724800}
+{"o":44457.8577460753,"h":44690.6198948174,"l":43946.7518212087,"c":44661.7693524477,"v":1677731.7203484767,"t":1734728400}
+{"o":44661.7693524477,"h":45081.4597410772,"l":44508.8166975339,"c":45058.3246928132,"v":1320119.7060507436,"t":1734732000}
+{"o":45058.3246928132,"h":45509.9018796707,"l":44993.6821482425,"c":45509.9018796707,"v":1336830.3437583358,"t":1734735600}
+{"o":45509.9018796707,"h":45641.1575282549,"l":45158.0952492505,"c":45415.0755555746,"v":1541031.5635312414,"t":1734739200}
+{"o":45415.0755555746,"h":46007.8329099409,"l":45367.6990195866,"c":45695.0961047563,"v":1729779.7773020028,"t":1734742800}
+{"o":45695.0961047563,"h":45816.9457611946,"l":45386.6951728887,"c":45492.0298825053,"v":1723776.2951240989,"t":1734746400}
+{"o":45492.0298825053,"h":45608.0292959164,"l":45268.448011407,"c":45449.2815697979,"v":1692388.2770580659,"t":1734750000}
+{"o":45449.2815697979,"h":45952.5229419653,"l":45417.5211384753,"c":45952.5229419653,"v":1471637.2761179209,"t":1734753600}
+{"o":45952.5229419653,"h":46598.4208388962,"l":45891.5875443056,"c":46563.534901235,"v":1411331.3609547401,"t":1734757200}
+{"o":46563.534901235,"h":46785.6849246481,"l":46233.6613168931,"c":46636.8502265372,"v":1381873.5699858423,"t":1734760800}
+{"o":46636.8502265372,"h":47261.6225377905,"l":46481.0361784221,"c":46481.0361784221,"v":1351706.6664503554,"t":1734764400}
+{"o":46481.0361784221,"h":46541.7456657404,"l":45967.7174509918,"c":45967.7174509918,"v":1284952.2203553212,"t":1734768000}
+{"o":45967.7174509918,"h":46060.2007140568,"l":45463.1562690463,"c":45627.9414054024,"v":1223867.6906423634,"t":1734771600}
+{"o":45627.9414054024,"h":45838.7379146968,"l":45346.5341231655,"c":45486.4725147935,"v":1238687.2047344889,"t":1734775200}
+{"o":45486.4725147935,"h":45522.2787340437,"l":44964.1757934921,"c":45132.9103550078,"v":1294445.4083488432,"t":1734778800}
+{"o":45132.9103550078,"h":45175.5375562179,"l":43671.3596527147,"c":43777.8357765879,"v":1728835.3887604284,"t":1734782400}
+{"o":43777.8357765879,"h":44140.1910603559,"l":42860.6635753234,"c":43425.1381210395,"v":1993776.4540556273,"t":1734786000}
+{"o":43425.1381210395,"h":43916.1105720359,"l":42982.8850566317,"c":43101.3194166231,"v":1554974.7412883174,"t":1734789600}
+{"o":43101.3194166231,"h":43818.3965591595,"l":42977.9570710393,"c":43681.0202063382,"v":1558560.5528055523,"t":1734793200}
+{"o":43681.0202063382,"h":43854.8962632175,"l":42809.7035728754,"c":43037.2432237118,"v":1660088.24630018,"t":1734796800}
+{"o":43037.2432237118,"h":43318.4663393337,"l":42248.1779059981,"c":43033.9593859217,"v":1912025.333036036,"t":1734800400}
+{"o":43033.9593859217,"h":43326.7722606628,"l":42010.5392914197,"c":42622.6574591118,"v":1640312.7298150768,"t":1734804000}
+{"o":42622.6574591118,"h":42655.8909432005,"l":41730.70573633,"c":42456.0506300068,"v":1660694.2340485088,"t":1734807600}
+{"o":42456.0506300068,"h":42898.0867409899,"l":42086.8195664361,"c":42485.6459028582,"v":1317932.3959448445,"t":1734811200}
+{"o":42485.6459028582,"h":42633.353654516,"l":41801.1589317754,"c":42264.4238684206,"v":1307993.712178923,"t":1734814800}
+{"o":42264.4238684206,"h":42743.5673203978,"l":41936.2994918701,"c":42379.9559556507,"v":1139656.3342400496,"t":1734818400}
+{"o":42379.9559556507,"h":42674.3581016445,"l":41770.0768758955,"c":42440.0598911346,"v":1245735.9765640029,"t":1734822000}
+{"o":42440.0598911346,"h":42898.5282831291,"l":41882.5051772524,"c":42550.5735942758,"v":1323102.3155420194,"t":1734825600}
+{"o":42550.5735942758,"h":43027.6652593536,"l":42219.2200151817,"c":42755.3158095648,"v":1293430.1887682378,"t":1734829200}
+{"o":42755.3158095648,"h":43008.0486845877,"l":42370.9951633363,"c":42532.7908591543,"v":1266395.8631274186,"t":1734832800}
+{"o":42532.7908591543,"h":42986.7562233966,"l":42207.2559264482,"c":42709.8787790162,"v":1228764.1602637416,"t":1734836400}
+{"o":42709.8787790162,"h":42873.9680574486,"l":42083.7575494442,"c":42083.7575494442,"v":1288680.0345243108,"t":1734840000}
+{"o":42083.7575494442,"h":42287.8129887535,"l":41596.2034314504,"c":42247.5854645048,"v":1592673.2971153755,"t":1734843600}
+{"o":42247.5854645048,"h":42975.1658550941,"l":42104.9698459423,"c":42835.8596008437,"v":1322260.9331628738,"t":1734847200}
+{"o":42835.8596008437,"h":43219.3882678655,"l":42735.4971702294,"c":43104.269939818,"v":1241580.14251878,"t":1734850800}
+{"o":43104.269939818,"h":43442.1063914061,"l":42995.5611504482,"c":43105.4442351628,"v":1221028.1909884517,"t":1734854400}
+{"o":43105.4442351628,"h":43707.5675134736,"l":42959.3693483214,"c":43390.1905935943,"v":1025947.2647458906,"t":1734858000}
+{"o":43390.1905935943,"h":43716.5671827486,"l":43327.0457121915,"c":43407.7553381437,"v":1171325.5416738461,"t":1734861600}
+{"o":43407.7553381437,"h":43735.420136236,"l":43357.6047899242,"c":43643.9293633719,"v":1225626.762893921,"t":1734865200}
+{"o":43643.9293633719,"h":43939.4203464477,"l":43401.7552728889,"c":43485.8950345729,"v":1190018.6487557148,"t":1734868800}
+{"o":43485.8950345729,"h":43706.6832643833,"l":43154.485836403,"c":43233.0992205711,"v":1266668.021923376,"t":1734872400}
+{"o":43233.0992205711,"h":43314.9938178911,"l":41870.6712397642,"c":41870.6712397642,"v":1544377.7826556433,"t":1734876000}
+{"o":41870.6712397642,"h":42666.3433045675,"l":41870.6712397642,"c":42528.9841065417,"v":1357508.641484885,"t":1734879600}
+{"o":42528.9841065417,"h":42901.9014050263,"l":42203.4205008916,"c":42792.1045181907,"v":1436354.480940786,"t":1734883200}
+{"o":42792.1045181907,"h":42862.5083823436,"l":42386.1753696364,"c":42495.4976764477,"v":1488087.5596319204,"t":1734886800}
+{"o":42495.4976764477,"h":43038.064628537,"l":42379.0844334319,"c":42553.8972356662,"v":1527784.0028630777,"t":1734890400}
+{"o":42553.8972356662,"h":42626.1151221755,"l":41583.5897135445,"c":41739.0655899354,"v":1588633.8413940195,"t":1734894000}
+{"o":41739.0655899354,"h":42340.8424250219,"l":41355.5655109254,"c":42288.1254977145,"v":1576933.7793129948,"t":1734897600}
+{"o":42288.1254977145,"h":42642.5789341844,"l":42109.0815949043,"c":42236.065176254,"v":1338302.6398434555,"t":1734901200}
+{"o":42236.065176254,"h":42444.2343835767,"l":41523.4920539801,"c":42386.7844725616,"v":1414001.1803156578,"t":1734904800}
+{"o":42386.7844725616,"h":42602.2124142335,"l":42027.2056324904,"c":42212.3264751704,"v":1301154.9666880786,"t":1734908400}
+{"o":42212.3264751704,"h":42231.2957555688,"l":41551.4029812711,"c":41890.7552079642,"v":1349320.6592077883,"t":1734912000}
+{"o":41890.7552079642,"h":42564.8907652367,"l":41273.0460722192,"c":41689.8458062406,"v":1599109.2446689166,"t":1734915600}
+{"o":41689.8458062406,"h":42081.8876461895,"l":41261.9170283169,"c":42026.8415048579,"v":1416303.0317183258,"t":1734919200}
+{"o":42026.8415048579,"h":43804.0938513336,"l":41889.1515330515,"c":43533.7871390021,"v":1514305.2225334544,"t":1734922800}
+{"o":43533.7871390021,"h":43885.0616606431,"l":43195.7341443098,"c":43200.7188113589,"v":1183884.2247639101,"t":1734926400}
+{"o":43200.7188113589,"h":43353.1834789886,"l":42802.9711422799,"c":43014.0487986995,"v":1206259.3961566542,"t":1734930000}
+{"o":43014.0487986995,"h":43129.1073153574,"l":42245.826913994,"c":42277.2914392491,"v":1420807.9027487342,"t":1734933600}
+{"o":42277.2914392491,"h":42741.588041076,"l":42025.6146132684,"c":42603.6559462205,"v":1195523.63113286,"t":1734937200}
+{"o":42603.6559462205,"h":43129.3522192057,"l":42491.1295814207,"c":43091.0818841458,"v":1126988.4067548821,"t":1734940800}
+{"o":43091.0818841458,"h":43633.293803747,"l":43069.1608355239,"c":43198.4887234542,"v":1239039.9968186063,"t":1734944400}
+{"o":43198.4887234542,"h":43439.4364951257,"l":43033.7365843343,"c":43294.0283860107,"v":1275736.3192772062,"t":1734948000}
+{"o":43294.0283860107,"h":43400.8798647055,"l":42867.9095081323,"c":42907.9181510793,"v":1431630.8458081884,"t":1734951600}
+{"o":42907.9181510793,"h":43245.274507203,"l":42734.1930489315,"c":43080.1750285431,"v":1327531.4330482292,"t":1734955200}
+{"o":43080.1750285431,"h":43132.2900565373,"l":42357.0321236621,"c":42696.0651167526,"v":1433786.8049653859,"t":1734958800}
+{"o":42696.0651167526,"h":43256.6477916804,"l":42380.7187442352,"c":42951.4795945689,"v":1600335.1340477583,"t":1734962400}
+{"o":42951.4795945689,"h":43430.714110822,"l":42210.5238697925,"c":42290.5232243008,"v":1689649.0350247042,"t":1734966000}
+{"o":42290.5232243008,"h":43381.9330324674,"l":42157.7258730603,"c":43261.2560071485,"v":1514923.0061094945,"t":1734969600}
+{"o":43261.2560071485,"h":43530.9748819567,"l":43012.2279466047,"c":43144.1243765463,"v":1383899.0799697826,"t":1734973200}
+{"o":43144.1243765463,"h":43481.2992807637,"l":42967.7598338729,"c":43254.9361928362,"v":1096949.8780617523,"t":1734976800}
+{"o":43254.9361928362,"h":44317.6855646515,"l":43213.4443002516,"c":43796.5688232645,"v":1227834.2305815232,"t":1734980400}
+{"o":43796.5688232645,"h":44801.6689522593,"l":43603.4095030247,"c":44657.1648110263,"v":1185619.2673699311,"t":1734984000}
+{"o":44657.1648110263,"h":45218.0118261715,"l":44346.0113911807,"c":44430.690293423,"v":1475102.9574082347,"t":1734987600}
+{"o":44430.690293423,"h":45033.2238594749,"l":44332.5426683656,"c":44991.5385757761,"v":1173565.5290200235,"t":1734991200}
+{"o":44991.5385757761,"h":45043.1071121851,"l":44203.9520634017,"c":44450.9803165857,"v":1154516.0954134946,"t":1734994800}
+{"o":44450.9803165857,"h":44526.965199524,"l":44039.9759324988,"c":44400.8239817384,"v":1042358.4125665539,"t":1734998400}
+{"o":44400.8239817384,"h":44502.6840567781,"l":43826.1974215688,"c":43864.1854111411,"v":976260.9400732539,"t":1735002000}
+{"o":43864.1854111411,"h":44306.9467241675,"l":43495.3242574982,"c":43908.5769503869,"v":1036880.437442363,"t":1735005600}
+{"o":43908.5769503869,"h":44424.6313810318,"l":43900.3986101371,"c":44395.7699969929,"v":927427.2752328848,"t":1735009200}
+{"o":44395.7699969929,"h":44676.2855653576,"l":44231.4207768159,"c":44609.4149039792,"v":910871.1376675456,"t":1735012800}
+{"o":44609.4149039792,"h":44835.7718082928,"l":44429.6845779114,"c":44819.9085110068,"v":892820.4495919199,"t":1735016400}
+{"o":44819.9085110068,"h":44858.3445717379,"l":44395.430839023,"c":44457.3012076413,"v":793479.77529641,"t":1735020000}
+{"o":44457.3012076413,"h":44847.7192191772,"l":44289.3543292343,"c":44748.1351477685,"v":746543.2406869499,"t":1735023600}
+{"o":44748.1351477685,"h":45369.6371058712,"l":44628.7059961713,"c":45063.8263880187,"v":980476.841937169,"t":1735027200}
+{"o":45063.8263880187,"h":45348.5635236081,"l":44687.4462152445,"c":45000.4869222502,"v":1032848.8226807299,"t":1735030800}
+{"o":45000.4869222502,"h":45095.7014416573,"l":44536.2703196607,"c":44560.6133809314,"v":1145021.577562331,"t":1735034400}
+{"o":44560.6133809314,"h":45167.0388088409,"l":44517.1157345001,"c":45092.3722951575,"v":1162524.9767387642,"t":1735038000}
+{"o":45092.3722951575,"h":45188.4998299221,"l":44701.3228903422,"c":44764.8117693407,"v":1002615.0677253881,"t":1735041600}
+{"o":44764.8117693407,"h":45764.721889512,"l":44688.6856758951,"c":45690.3090973668,"v":1185742.0198661857,"t":1735045200}
+{"o":45690.3090973668,"h":45758.1940479396,"l":45323.0084230531,"c":45457.627586233,"v":1247415.5060758786,"t":1735048800}
+{"o":45457.627586233,"h":46544.3732530426,"l":45277.8710822912,"c":46244.7645933619,"v":1347012.1203970383,"t":1735052400}
+{"o":46244.7645933619,"h":46452.0717837608,"l":45733.1095955047,"c":45771.823179657,"v":1195262.8690747833,"t":1735056000}
+{"o":45771.823179657,"h":46148.9813946939,"l":45394.1767332547,"c":46011.4124429844,"v":1130529.9883182072,"t":1735059600}
+{"o":46011.4124429844,"h":46453.4730758103,"l":45811.6777373204,"c":45966.0289496574,"v":1203979.1605472807,"t":1735063200}
+{"o":45966.0289496574,"h":46051.8218621332,"l":45568.7605560517,"c":45676.8582282442,"v":1108216.4087919139,"t":1735066800}
+{"o":45676.8582282442,"h":45740.2569213248,"l":45186.0384236459,"c":45504.9869767019,"v":1101671.5326228151,"t":1735070400}
+{"o":45504.9869767019,"h":46298.9232426806,"l":45408.5352879387,"c":46003.1692492453,"v":978061.9739796091,"t":1735074000}
+{"o":46003.1692492453,"h":46229.9216564163,"l":45874.8995081463,"c":46061.315758134,"v":922318.7076480524,"t":1735077600}
+{"o":46061.315758134,"h":46394.9782369267,"l":45838.0789121201,"c":46094.0676152109,"v":907421.4344018808,"t":1735081200}
+{"o":46094.0676152109,"h":46287.0549579408,"l":45931.9702116461,"c":46186.0746586908,"v":1013053.2044431227,"t":1735084800}
+{"o":46186.0746586908,"h":47255.8414448836,"l":46166.3287614291,"c":46593.4548875561,"v":1329342.309491355,"t":1735088400}
+{"o":46593.4548875561,"h":47204.7473210408,"l":46578.0327234979,"c":47138.4219135053,"v":1162753.3171336411,"t":1735092000}
+{"o":47138.4219135053,"h":47333.2126662588,"l":46666.3408107493,"c":46735.5799631625,"v":918418.2389734872,"t":1735095600}
+{"o":46735.5799631625,"h":46788.2022161414,"l":46409.5474565404,"c":46620.1775268784,"v":765050.5311502105,"t":1735099200}
+{"o":46620.1775268784,"h":46775.8010869366,"l":46389.8085365103,"c":46614.1544548368,"v":715290.1393371726,"t":1735102800}
+{"o":46614.1544548368,"h":46896.8229820697,"l":46314.8879883362,"c":46485.7655938269,"v":754469.0552245448,"t":1735106400}
+{"o":46485.7655938269,"h":46711.8319056457,"l":45846.2992136318,"c":46327.3629775427,"v":706457.4855867835,"t":1735110000}
+{"o":46327.3629775427,"h":46545.6880758545,"l":46155.530479994,"c":46266.2964885669,"v":765874.5093634492,"t":1735113600}
+{"o":46266.2964885669,"h":46461.6429442295,"l":46147.1367628315,"c":46298.8718542486,"v":600419.0389279284,"t":1735117200}
+{"o":46298.8718542486,"h":47122.2312627407,"l":45942.4023172256,"c":46159.6168397985,"v":798561.4421302815,"t":1735120800}
+{"o":46159.6168397985,"h":46318.8308539267,"l":45622.1812737245,"c":45787.3400906463,"v":687062.2962158904,"t":1735124400}
+{"o":45787.3400906463,"h":46034.6727581398,"l":45613.8447273511,"c":45849.633756101,"v":776323.348898154,"t":1735128000}
+{"o":45849.633756101,"h":46087.5621803994,"l":45808.5972783394,"c":46063.3779262824,"v":651506.2838669065,"t":1735131600}
+{"o":46063.3779262824,"h":46635.5062007311,"l":46041.0216493212,"c":46515.306987314,"v":782638.4540221707,"t":1735135200}
+{"o":46515.306987314,"h":46535.5779315629,"l":46050.3348323444,"c":46357.4337685206,"v":859294.8429733863,"t":1735138800}
+{"o":46357.4337685206,"h":46487.4932130168,"l":45850.5615865897,"c":46167.9693943711,"v":1019496.5029420408,"t":1735142400}
+{"o":46167.9693943711,"h":46495.436609382,"l":45956.9285070154,"c":46488.4820609978,"v":927231.0815219622,"t":1735146000}
+{"o":46488.4820609978,"h":46591.9772718292,"l":46164.7412233066,"c":46349.440567777,"v":730073.2915040093,"t":1735149600}
+{"o":46349.440567777,"h":46995.4110843954,"l":46332.5765241141,"c":46571.6502403742,"v":795558.1239165162,"t":1735153200}
+{"o":46571.6502403742,"h":46788.1573157142,"l":46220.4426142214,"c":46312.2879796321,"v":840733.3731695664,"t":1735156800}
+{"o":46312.2879796321,"h":46456.3748870109,"l":45855.5681082917,"c":45927.5639636122,"v":883962.8233538246,"t":1735160400}
+{"o":45927.5639636122,"h":46134.1541352078,"l":45733.9896568611,"c":46009.2887537337,"v":811532.6041521786,"t":1735164000}
+{"o":46009.2887537337,"h":46269.0357975234,"l":45969.1207634701,"c":46175.1879763879,"v":753807.7833724023,"t":1735167600}
+{"o":46175.1879763879,"h":46818.9823591337,"l":45882.9168008421,"c":46012.3369194615,"v":904638.9634996883,"t":1735171200}
+{"o":46012.3369194615,"h":46333.2692208426,"l":45891.1485291903,"c":46043.5502240213,"v":911657.6200528446,"t":1735174800}
+{"o":46043.5502240213,"h":46568.5934332489,"l":45820.8137136991,"c":46081.8988586373,"v":935909.1355506447,"t":1735178400}
+{"o":46081.8988586373,"h":46198.7962959896,"l":45747.5926160712,"c":45969.688984856,"v":1118639.7008907704,"t":1735182000}
+{"o":45969.688984856,"h":45970.5525261161,"l":45251.2788486249,"c":45636.6054756115,"v":1176643.2062073553,"t":1735185600}
+{"o":45636.6054756115,"h":45739.7569688547,"l":45351.1949015316,"c":45502.6997907664,"v":935270.340664994,"t":1735189200}
+{"o":45502.6997907664,"h":45620.8191394294,"l":44873.8803006743,"c":45364.6064524095,"v":1059310.395410697,"t":1735192800}
+{"o":45364.6064524095,"h":45809.3978494277,"l":44972.2721206469,"c":45230.4947850527,"v":911080.2837818824,"t":1735196400}
+{"o":45230.4947850527,"h":45324.3737328555,"l":44066.6093525311,"c":44215.7638237551,"v":1504806.5868982128,"t":1735200000}
+{"o":44215.7638237551,"h":44511.7896067229,"l":44173.7404768792,"c":44305.1246450683,"v":917832.9171071735,"t":1735203600}
+{"o":44305.1246450683,"h":44449.3428834043,"l":43910.6196853362,"c":44163.8944067544,"v":810305.549470279,"t":1735207200}
+{"o":44163.8944067544,"h":44624.490845216,"l":44144.9855921475,"c":44358.6188662108,"v":840889.1805023132,"t":1735210800}
+{"o":44358.6188662108,"h":44439.3506327899,"l":44108.7554233136,"c":44179.9062209626,"v":895108.4592481079,"t":1735214400}
+{"o":44179.9062209626,"h":44368.4443148399,"l":43761.4318732008,"c":44204.2051692794,"v":909738.0050009812,"t":1735218000}
+{"o":44204.2051692794,"h":44451.6135674347,"l":43853.2460496191,"c":44095.7170379084,"v":1171418.4292011738,"t":1735221600}
+{"o":44095.7170379084,"h":44416.3686127781,"l":43933.6276877117,"c":44119.7049216017,"v":1099400.9858723949,"t":1735225200}
+{"o":44119.7049216017,"h":44656.4928594413,"l":44027.2378843608,"c":44569.8888114954,"v":1103920.4480379014,"t":1735228800}
+{"o":44569.8888114954,"h":44585.5995309995,"l":43815.8116882832,"c":44017.2933863002,"v":1109344.0258359776,"t":1735232400}
+{"o":44017.2933863002,"h":44282.9975015055,"l":43815.9769924383,"c":44262.7036681875,"v":916190.8625283272,"t":1735236000}
+{"o":44262.7036681875,"h":44304.4895597339,"l":43787.288630588,"c":44219.4311026168,"v":790063.2181595743,"t":1735239600}
+{"o":44219.4311026168,"h":44369.3948770554,"l":43729.138023024,"c":44035.3661043249,"v":913262.3235425674,"t":1735243200}
+{"o":44035.3661043249,"h":44397.8091310619,"l":43615.7134819323,"c":44291.3687517185,"v":971619.2076790227,"t":1735246800}
+{"o":44291.3687517185,"h":44433.6781473108,"l":44135.1159208898,"c":44194.3070471798,"v":839056.5086098862,"t":1735250400}
+{"o":44194.3070471798,"h":44239.7208597605,"l":43739.911458041,"c":44053.9697656633,"v":859887.3599868227,"t":1735254000}
+{"o":44053.9697656633,"h":44251.3155061706,"l":43769.4558952927,"c":44188.7077648119,"v":900959.4043674886,"t":1735257600}
+{"o":44188.7077648119,"h":44401.8567507318,"l":43631.5449385284,"c":44172.0387253112,"v":755845.2883431831,"t":1735261200}
+{"o":44172.0387253112,"h":44490.214805439,"l":43961.9318704838,"c":44132.6700863509,"v":779563.550365979,"t":1735264800}
+{"o":44132.6700863509,"h":44373.2338883952,"l":44030.4571288226,"c":44275.2080743224,"v":745017.8852055038,"t":1735268400}
+{"o":44275.2080743224,"h":44810.112376934,"l":44264.219510292,"c":44361.1769343696,"v":763147.4926693661,"t":1735272000}
+{"o":44361.1769343696,"h":44423.7463857951,"l":43507.6788136007,"c":44220.5922063229,"v":804524.1483082683,"t":1735275600}
+{"o":44220.5922063229,"h":44635.8008825548,"l":44220.5922063229,"c":44626.7325978618,"v":810381.0856843749,"t":1735279200}
+{"o":44626.7325978618,"h":44677.4735334065,"l":43423.2020865816,"c":43625.0896482742,"v":1022726.6998260407,"t":1735282800}
+{"o":43625.0896482742,"h":44507.6876788872,"l":43621.2743902659,"c":44169.6753951963,"v":1000863.8163869373,"t":1735286400}
+{"o":44169.6753951963,"h":45431.5527541033,"l":44140.1085909409,"c":45125.4879668002,"v":1300951.2515217348,"t":1735290000}
+{"o":45125.4879668002,"h":45278.1533073491,"l":44153.979990997,"c":44635.8555123113,"v":861281.2491066502,"t":1735293600}
+{"o":44635.8555123113,"h":44757.8298319152,"l":44434.3093685222,"c":44721.002120132,"v":827013.268665984,"t":1735297200}
+{"o":44721.002120132,"h":44744.3363188801,"l":44526.2136379772,"c":44599.9176621897,"v":808209.2532208271,"t":1735300800}
+{"o":44599.9176621897,"h":44650.465452663,"l":44181.9432079253,"c":44284.0018817305,"v":833146.7081482019,"t":1735304400}
+{"o":44284.0018817305,"h":44313.6878348125,"l":43507.2119331448,"c":43811.4988739986,"v":1048704.5242180678,"t":1735308000}
+{"o":43811.4988739986,"h":43824.4114847159,"l":42756.7378489265,"c":43020.0231208248,"v":1277524.5689087852,"t":1735311600}
+{"o":43020.0231208248,"h":43141.3659839851,"l":42621.07238965,"c":43108.729396737,"v":1150148.8973051396,"t":1735315200}
+{"o":43108.729396737,"h":43581.4407711957,"l":42667.4360601814,"c":43501.1232540474,"v":1100025.8948588665,"t":1735318800}
+{"o":43501.1232540474,"h":43763.1746183019,"l":43384.7518035322,"c":43701.7247744761,"v":806068.049560477,"t":1735322400}
+{"o":43701.7247744761,"h":43773.6396432101,"l":43174.2487695871,"c":43671.6462394836,"v":877604.7359094835,"t":1735326000}
+{"o":43671.6462394836,"h":43696.0146304817,"l":43085.5687868947,"c":43456.5863963802,"v":866644.4423843641,"t":1735329600}
+{"o":43456.5863963802,"h":43514.9972791859,"l":43142.3936078344,"c":43168.2846647127,"v":809409.5915376798,"t":1735333200}
+{"o":43168.2846647127,"h":43440.4183258354,"l":42997.6462381419,"c":43197.7014661985,"v":755211.6239431987,"t":1735336800}
+{"o":43197.7014661985,"h":43263.3634042686,"l":42794.2700513974,"c":43057.8362821145,"v":800856.8918438207,"t":1735340400}
+{"o":43057.8362821145,"h":43359.8024767541,"l":43018.6094214836,"c":43280.993012016,"v":919263.6139312958,"t":1735344000}
+{"o":43280.993012016,"h":43684.2973513114,"l":43071.8796917384,"c":43293.4913132578,"v":847048.9283765183,"t":1735347600}
+{"o":43293.4913132578,"h":43569.6649871009,"l":42703.6615612376,"c":43012.7941670663,"v":853391.1143525466,"t":1735351200}
+{"o":43012.7941670663,"h":43426.5516930441,"l":42960.3027328976,"c":43224.5940669665,"v":817910.7865718168,"t":1735354800}
+{"o":43224.5940669665,"h":43296.3995728998,"l":43057.5276855405,"c":43094.2972057808,"v":655046.8882343582,"t":1735358400}
+{"o":43094.2972057808,"h":43514.8229049755,"l":42889.3526640978,"c":43420.1050715249,"v":679940.8624134761,"t":1735362000}
+{"o":43420.1050715249,"h":43483.4316999254,"l":43238.7079358666,"c":43379.8848371598,"v":654281.5986060534,"t":1735365600}
+{"o":43379.8848371598,"h":43533.8823463025,"l":43189.6570415831,"c":43249.9169828223,"v":674468.1434358798,"t":1735369200}
+{"o":43249.9169828223,"h":43555.9188069326,"l":42997.6576152889,"c":43526.7462075888,"v":666432.00209851,"t":1735372800}
+{"o":43526.7462075888,"h":43828.5827436662,"l":43477.6021568718,"c":43526.4567065553,"v":661363.9819000331,"t":1735376400}
+{"o":43526.4567065553,"h":43598.0462126175,"l":43348.9062588035,"c":43415.9033928548,"v":680255.7486548598,"t":1735380000}
+{"o":43415.9033928548,"h":44081.5857792352,"l":43407.5150801317,"c":43740.002282999,"v":736705.2295605412,"t":1735383600}
+{"o":43740.002282999,"h":44019.104249514,"l":43575.8345326145,"c":43650.1698047382,"v":733898.2412729283,"t":1735387200}
+{"o":43650.1698047382,"h":44055.6037411567,"l":43636.3123407337,"c":43979.1995028764,"v":880588.6224809536,"t":1735390800}
+{"o":43979.1995028764,"h":44518.2645999881,"l":43807.9327211064,"c":44333.6925404822,"v":1161141.1486549231,"t":1735394400}
+{"o":44333.6925404822,"h":44691.4266242713,"l":44333.5909051232,"c":44435.6907257846,"v":1011442.0068544946,"t":1735398000}
+{"o":44435.6907257846,"h":45004.7075601504,"l":44304.5392558053,"c":44995.8508707,"v":1021566.7394634475,"t":1735401600}
+{"o":44995.8508707,"h":45705.7203023619,"l":44987.2775407653,"c":45507.2121796702,"v":1060724.8525188696,"t":1735405200}
+{"o":45507.2121796702,"h":45806.1064410937,"l":45201.8781037939,"c":45256.1124596863,"v":945203.0312583382,"t":1735408800}
+{"o":45256.1124596863,"h":45353.4629202112,"l":45169.3548179964,"c":45277.4159892927,"v":878468.4643476037,"t":1735412400}
+{"o":45277.4159892927,"h":45333.8352155772,"l":44821.8400426697,"c":45143.1614481485,"v":718032.8124764734,"t":1735416000}
+{"o":45143.1614481485,"h":45457.2881719391,"l":45058.5634218483,"c":45423.8979734152,"v":760208.5648527889,"t":1735419600}
+{"o":45423.8979734152,"h":46041.9075198418,"l":45326.137510589,"c":45597.6856421356,"v":850801.3329581433,"t":1735423200}
+{"o":45597.6856421356,"h":45766.4867580109,"l":45386.763105147,"c":45672.916664349,"v":937186.8104866825,"t":1735426800}
+{"o":45672.916664349,"h":45720.0984861018,"l":45263.7830769481,"c":45322.1161966132,"v":932336.4301756279,"t":1735430400}
+{"o":45322.1161966132,"h":45440.7995592153,"l":44673.334139575,"c":44999.5702511796,"v":827395.2115776491,"t":1735434000}
+{"o":44999.5702511796,"h":45505.9519316807,"l":44955.0328787172,"c":45254.3428254718,"v":790253.1895397725,"t":1735437600}
+{"o":45254.3428254718,"h":45551.6518899355,"l":45148.2368038359,"c":45507.4727024548,"v":1069203.1722769239,"t":1735441200}
+{"o":57262.9602107038,"h":57333.4528661988,"l":57159.2136497586,"c":57258.3852643137,"v":380155.7770190337,"t":1728244800}
+{"o":57258.3852643137,"h":57469.1135770949,"l":56814.964299366,"c":56865.1485916896,"v":392220.4570027255,"t":1728248400}
+{"o":56865.1485916896,"h":57270.4061037783,"l":56860.0660989318,"c":57219.8879501255,"v":357899.5850234181,"t":1728252000}
+{"o":57219.8879501255,"h":57773.0526356765,"l":57218.8861331612,"c":57663.7974067974,"v":430112.5334137317,"t":1728255600}
+{"o":57663.7974067974,"h":58824.1579099009,"l":57442.3059938109,"c":58750.133789415,"v":687385.8222378105,"t":1728259200}
+{"o":58750.133789415,"h":59230.6911378472,"l":58533.5642831092,"c":59207.9809145097,"v":603145.9431759345,"t":1728262800}
+{"o":59207.9809145097,"h":59438.675587653,"l":58726.530900725,"c":58852.7923167204,"v":510915.0757243732,"t":1728266400}
+{"o":58852.7923167204,"h":59099.6943682143,"l":58680.7470505571,"c":59016.2892029656,"v":525001.7763133823,"t":1728270000}
+{"o":59016.2892029656,"h":59251.4799980058,"l":58862.0400292499,"c":58883.1269579373,"v":350937.4378112106,"t":1728273600}
+{"o":58883.1269579373,"h":59086.8710401795,"l":58555.4591137175,"c":58586.4205050328,"v":351732.2192520947,"t":1728277200}
+{"o":58586.4205050328,"h":58869.3743866903,"l":58532.2513769133,"c":58869.3743866903,"v":363373.4665504733,"t":1728280800}
+{"o":58869.3743866903,"h":58869.3743866903,"l":58226.9625581746,"c":58283.6481592382,"v":487052.2892122161,"t":1728284400}
+{"o":58283.6481592382,"h":58738.0294067433,"l":58241.3826711675,"c":58430.354453278,"v":425854.2072554424,"t":1728288000}
+{"o":58430.354453278,"h":58530.8199511441,"l":57759.2184238165,"c":58021.3222329107,"v":443106.3606669757,"t":1728291600}
+{"o":58021.3222329107,"h":58021.3222329107,"l":57511.4660586418,"c":57727.0248814872,"v":383018.7337353702,"t":1728295200}
+{"o":57727.0248814872,"h":58021.8910732932,"l":57308.306390749,"c":58003.4134045638,"v":405773.9351883141,"t":1728298800}
+{"o":58003.4134045638,"h":58025.8485415642,"l":57574.5196859098,"c":57666.3778085573,"v":498334.4029959007,"t":1728302400}
+{"o":57666.3778085573,"h":58242.2371906685,"l":57607.9199480582,"c":58210.9545600607,"v":564252.2182743171,"t":1728306000}
+{"o":58210.9545600607,"h":59948.3583144299,"l":58165.5979676401,"c":59243.8208024011,"v":933578.0110301331,"t":1728309600}
+{"o":59243.8208024011,"h":59259.2308808636,"l":58397.1100271579,"c":58533.3134605664,"v":725753.8278050288,"t":1728313200}
+{"o":58533.3134605664,"h":58819.1679295307,"l":58169.9804016576,"c":58722.1877292986,"v":698738.010775558,"t":1728316800}
+{"o":58722.1877292986,"h":58782.6808308602,"l":58393.5080443468,"c":58687.7793333071,"v":534715.2621950485,"t":1728320400}
+{"o":58687.7793333071,"h":58707.0997878242,"l":57292.0969144408,"c":57346.5931754737,"v":790256.4096524067,"t":1728324000}
+{"o":57346.5931754737,"h":57999.5073971935,"l":57314.8780476259,"c":57893.6093354786,"v":581330.3253611351,"t":1728327600}
+{"o":57893.6093354786,"h":57971.8497881422,"l":57293.4520283665,"c":57344.3754178443,"v":609022.2426665071,"t":1728331200}
+{"o":57344.3754178443,"h":57873.3191976729,"l":57011.6080581495,"c":57796.1237523657,"v":392019.308817406,"t":1728334800}
+{"o":57796.1237523657,"h":57824.3685237031,"l":56794.6618470057,"c":56880.8575548,"v":458001.3785611988,"t":1728338400}
+{"o":56880.8575548,"h":57325.6441962049,"l":56479.2562810708,"c":56673.0033820233,"v":686950.6048637916,"t":1728342000}
+{"o":56673.0033820233,"h":57103.8614624307,"l":56491.150320029,"c":56984.9181920577,"v":612701.5652469171,"t":1728345600}
+{"o":56984.9181920577,"h":57248.7869689762,"l":56636.2498533177,"c":57114.7712024289,"v":455183.0212988291,"t":1728349200}
+{"o":57114.7712024289,"h":57302.4720849397,"l":56705.9847077908,"c":57222.7414456602,"v":457975.0747098433,"t":1728352800}
+{"o":57222.7414456602,"h":57222.7414456602,"l":56890.0307346219,"c":56955.4911849718,"v":387543.0304394737,"t":1728356400}
+{"o":56955.4911849718,"h":57107.1718843318,"l":56556.5499947376,"c":56778.0997817213,"v":417835.0670479593,"t":1728360000}
+{"o":56778.0997817213,"h":56833.6783648875,"l":56237.5593731656,"c":56576.2317860739,"v":447877.0369302242,"t":1728363600}
+{"o":56576.2317860739,"h":56819.0244252155,"l":55983.2572243537,"c":56693.9979646251,"v":440926.422446419,"t":1728367200}
+{"o":56693.9979646251,"h":56699.1947391267,"l":55850.5210563407,"c":56314.4718181163,"v":459765.7562780982,"t":1728370800}
+{"o":56314.4718181163,"h":56580.1123874058,"l":56152.1023308238,"c":56500.9699308965,"v":395418.6979588114,"t":1728374400}
+{"o":56500.9699308965,"h":56671.1061627981,"l":56238.8990657567,"c":56558.7338291931,"v":369487.5538445776,"t":1728378000}
+{"o":56558.7338291931,"h":56806.1738535731,"l":56399.6555402514,"c":56710.2278503642,"v":347166.4909395938,"t":1728381600}
+{"o":56710.2278503642,"h":56949.2850522736,"l":56634.8870537923,"c":56874.260848307,"v":331266.7931630809,"t":1728385200}
+{"o":56874.260848307,"h":56902.2151503029,"l":56372.3894222622,"c":56403.2690220968,"v":376617.4294976499,"t":1728388800}
+{"o":56403.2690220968,"h":57088.1495966159,"l":56142.3887806321,"c":57046.3488449332,"v":499082.7649497003,"t":1728392400}
+{"o":57046.3488449332,"h":57278.3932034896,"l":56044.3307114797,"c":56693.1423661106,"v":700026.6010747299,"t":1728396000}
+{"o":56693.1423661106,"h":56800.4120306229,"l":55550.8169937734,"c":56201.2429592808,"v":704771.2972929042,"t":1728399600}
+{"o":56201.2429592808,"h":56620.8229778727,"l":55779.492254222,"c":56560.5225216354,"v":611638.2266285605,"t":1728403200}
+{"o":56560.5225216354,"h":56643.0726131614,"l":55966.932827151,"c":56398.2551699523,"v":531321.0074215044,"t":1728406800}
+{"o":56398.2551699523,"h":56621.6923200334,"l":55872.766584501,"c":56241.0745654835,"v":510431.3175150065,"t":1728410400}
+{"o":56241.0745654835,"h":56693.0763573642,"l":55966.672800419,"c":56541.3836446328,"v":568872.3687048905,"t":1728414000}
+{"o":56541.3836446328,"h":56841.4286609713,"l":56408.6595810092,"c":56841.4286609713,"v":491440.764896505,"t":1728417600}
+{"o":56841.4286609713,"h":56937.1105475735,"l":56656.5434123035,"c":56743.6087620016,"v":522855.3023338178,"t":1728421200}
+{"o":56743.6087620016,"h":56764.7565869692,"l":56338.7952619278,"c":56383.1768324575,"v":533062.014183642,"t":1728424800}
+{"o":56383.1768324575,"h":56523.5847808504,"l":56140.0772440714,"c":56493.7324485254,"v":362731.1070848905,"t":1728428400}
+{"o":56493.7324485254,"h":56761.8524732131,"l":56312.3278878974,"c":56759.7961126633,"v":533008.658125653,"t":1728432000}
+{"o":56759.7961126633,"h":57207.1078948543,"l":56657.5022440453,"c":56962.6354594526,"v":823904.9235844576,"t":1728435600}
+{"o":56962.6354594526,"h":57016.4432873102,"l":56615.3020544251,"c":56658.366121925,"v":489387.0295763336,"t":1728439200}
+{"o":56658.366121925,"h":56900.8811877078,"l":56471.6608050999,"c":56642.2750266868,"v":444367.4601270892,"t":1728442800}
+{"o":56642.2750266868,"h":56699.2446105997,"l":56331.2764013245,"c":56412.5908694143,"v":358821.1054710145,"t":1728446400}
+{"o":56412.5908694143,"h":56794.3841982677,"l":56276.2682351508,"c":56720.1947553358,"v":400901.4408317768,"t":1728450000}
+{"o":56720.1947553358,"h":56768.8850690445,"l":56395.0478014405,"c":56491.5130707423,"v":540976.8397450567,"t":1728453600}
+{"o":56491.5130707423,"h":56492.0877939664,"l":56146.1153111369,"c":56317.8531166124,"v":402501.3307802337,"t":1728457200}
+{"o":56317.8531166124,"h":56457.1262329965,"l":56058.3671000023,"c":56231.7227307078,"v":374029.33175879,"t":1728460800}
+{"o":56231.7227307078,"h":56383.7124058363,"l":56130.3272017524,"c":56344.6383674074,"v":411216.9715147021,"t":1728464400}
+{"o":56344.6383674074,"h":56425.8530196418,"l":56029.4147437275,"c":56109.5400780262,"v":403398.2296496001,"t":1728468000}
+{"o":56109.5400780262,"h":56366.7595763472,"l":56068.5280479696,"c":56327.973173489,"v":380815.7484647161,"t":1728471600}
+{"o":56327.973173489,"h":56378.6481636379,"l":55516.9309026042,"c":55786.3573095356,"v":550809.7744300922,"t":1728475200}
+{"o":55786.3573095356,"h":55925.4933790054,"l":55167.1030773295,"c":55504.3720686472,"v":690548.3557538957,"t":1728478800}
+{"o":55504.3720686472,"h":55884.9412803614,"l":55341.8834122882,"c":55585.482823939,"v":621350.1329963342,"t":1728482400}
+{"o":55585.482823939,"h":56304.1487627352,"l":55582.4274432077,"c":56196.2105199972,"v":587115.9579926268,"t":1728486000}
+{"o":56196.2105199972,"h":56214.6780298453,"l":55302.5992987096,"c":55421.371614964,"v":703987.3740749838,"t":1728489600}
+{"o":55421.371614964,"h":55645.9071840634,"l":55237.7845213616,"c":55528.7914685479,"v":653357.9968685987,"t":1728493200}
+{"o":55528.7914685479,"h":55631.017976163,"l":55018.4379354501,"c":55296.4597760855,"v":709356.4904977606,"t":1728496800}
+{"o":55296.4597760855,"h":55516.7289918314,"l":54887.7241694972,"c":55479.1165449581,"v":710790.7356202406,"t":1728500400}
+{"o":55479.1165449581,"h":55481.1526016963,"l":54556.1926809567,"c":54606.6248108273,"v":814421.3609022137,"t":1728504000}
+{"o":54606.6248108273,"h":55108.8359314556,"l":54537.7770062939,"c":55001.1839775732,"v":514947.8843290118,"t":1728507600}
+{"o":55001.1839775732,"h":55041.264697172,"l":54746.4590467947,"c":54749.6071977552,"v":573333.5575930576,"t":1728511200}
+{"o":54749.6071977552,"h":54956.54356002,"l":54715.8292267121,"c":54817.5962127453,"v":301455.0274929726,"t":1728514800}
+{"o":54817.5962127453,"h":54817.5962127453,"l":54139.7540379634,"c":54464.9154362693,"v":469195.9113525522,"t":1728518400}
+{"o":54464.9154362693,"h":55009.9275576699,"l":54449.9795715395,"c":54824.5650048816,"v":450995.0156814852,"t":1728522000}
+{"o":54824.5650048816,"h":55045.6230529398,"l":54772.2206649521,"c":54960.1933523907,"v":410558.9545106399,"t":1728525600}
+{"o":54960.1933523907,"h":55220.7553606734,"l":54855.7667794993,"c":55010.5104398248,"v":322784.1813147033,"t":1728529200}
+{"o":55010.5104398248,"h":55189.931287022,"l":54930.5698925653,"c":55009.5267194506,"v":322233.9336916361,"t":1728532800}
+{"o":55009.5267194506,"h":55387.8428322881,"l":54858.469105259,"c":55289.3080110513,"v":402176.353475499,"t":1728536400}
+{"o":55289.3080110513,"h":55341.6285674273,"l":55114.5287866885,"c":55249.489531808,"v":348161.6365843627,"t":1728540000}
+{"o":55249.489531808,"h":55261.5461520956,"l":54941.4530013437,"c":54941.4530013437,"v":375880.6505421688,"t":1728543600}
+{"o":54941.4530013437,"h":55121.424063201,"l":54497.983392991,"c":54523.6461455165,"v":402017.3035891231,"t":1728547200}
+{"o":54523.6461455165,"h":54602.9878676672,"l":53939.5388367162,"c":54448.1881218339,"v":415671.1288500546,"t":1728550800}
+{"o":54448.1881218339,"h":54930.3292427199,"l":54406.5939883822,"c":54859.1254092585,"v":373756.6582153764,"t":1728554400}
+{"o":54859.1254092585,"h":55244.2469801226,"l":54765.0050860645,"c":55215.5983399518,"v":383024.3665471054,"t":1728558000}
+{"o":55215.5983399518,"h":55348.7905641192,"l":54354.1584175333,"c":54673.3549671318,"v":653011.5883226859,"t":1728561600}
+{"o":54673.3549671318,"h":55137.0952943683,"l":53992.6997972249,"c":54315.1728040156,"v":604740.423343253,"t":1728565200}
+{"o":54315.1728040156,"h":54535.1096493866,"l":53568.5584655599,"c":54063.1798062323,"v":642807.9021165643,"t":1728568800}
+{"o":54063.1798062323,"h":54549.1586592007,"l":53862.1256449196,"c":54546.5003022005,"v":532674.5809783771,"t":1728572400}
+{"o":54546.5003022005,"h":54707.6625754343,"l":54171.8904337464,"c":54286.8400138256,"v":546055.6440730627,"t":1728576000}
+{"o":54286.8400138256,"h":54466.3549884546,"l":53658.8723390309,"c":53745.2229171958,"v":633706.4845527589,"t":1728579600}
+{"o":53745.2229171958,"h":54009.5835819679,"l":53284.0868746839,"c":53985.0031592287,"v":812992.104585954,"t":1728583200}
+{"o":53985.0031592287,"h":54365.9157147101,"l":53855.4536945477,"c":54334.1941164296,"v":570123.4136098418,"t":1728586800}
+{"o":54334.1941164296,"h":54615.8722915181,"l":53954.9671068981,"c":54127.428475969,"v":520530.8857401543,"t":1728590400}
+{"o":54127.428475969,"h":54570.4551566615,"l":54005.7619913371,"c":54545.9113550405,"v":438476.8776754241,"t":1728594000}
+{"o":54545.9113550405,"h":54793.8551971467,"l":54208.4953789206,"c":54531.1480004378,"v":478769.6330291968,"t":1728597600}
+{"o":54531.1480004378,"h":54748.14210827,"l":54526.6961811316,"c":54721.8480823071,"v":420499.891098097,"t":1728601200}
+{"o":54721.8480823071,"h":55011.8852832272,"l":54637.6341894349,"c":54851.916351896,"v":554894.4171121905,"t":1728604800}
+{"o":54851.916351896,"h":55271.0156358424,"l":54548.5940694184,"c":55147.9753082864,"v":516972.2633535332,"t":1728608400}
+{"o":55147.9753082864,"h":55479.2735021883,"l":54960.0545185943,"c":55418.4829732771,"v":381756.5615751912,"t":1728612000}
+{"o":55418.4829732771,"h":55677.6764408676,"l":55405.3675299733,"c":55405.3675299733,"v":404852.9701749536,"t":1728615600}
+{"o":55405.3675299733,"h":55531.6440385185,"l":55298.3536895078,"c":55515.1440072129,"v":341717.8989473396,"t":1728619200}
+{"o":55515.1440072129,"h":55633.6529634553,"l":55409.7012381669,"c":55450.2912354424,"v":322152.215929354,"t":1728622800}
+{"o":55450.2912354424,"h":55836.3358784064,"l":55444.1812048881,"c":55696.3488511794,"v":405731.7337225279,"t":1728626400}
+{"o":55696.3488511794,"h":55901.4936951101,"l":55508.0466200407,"c":55543.1054058686,"v":369246.8619573101,"t":1728630000}
+{"o":55543.1054058686,"h":55740.8709722345,"l":55457.9463193635,"c":55642.9987844361,"v":349140.5833263794,"t":1728633600}
+{"o":55642.9987844361,"h":55985.6732201911,"l":55638.0248656736,"c":55929.0111727731,"v":426687.8647687417,"t":1728637200}
+{"o":55929.0111727731,"h":56213.3903462241,"l":55744.244477106,"c":55838.7866869349,"v":433368.8150041708,"t":1728640800}
+{"o":55838.7866869349,"h":56003.4749608548,"l":55694.9786334482,"c":55864.1812967845,"v":371781.6735897921,"t":1728644400}
+{"o":55864.1812967845,"h":56330.9751135111,"l":55797.4586234057,"c":56279.0419561069,"v":516464.7503954281,"t":1728648000}
+{"o":56279.0419561069,"h":56625.8053659802,"l":56003.4080136274,"c":56512.2266864782,"v":585578.1108046444,"t":1728651600}
+{"o":56512.2266864782,"h":56817.4907917561,"l":56472.315279045,"c":56625.9040646061,"v":692847.6128216072,"t":1728655200}
+{"o":56625.9040646061,"h":57273.9091162582,"l":56544.0585347783,"c":56845.404422572,"v":823039.9933198952,"t":1728658800}
+{"o":56845.404422572,"h":57040.6401978002,"l":56650.08303588,"c":57008.1732482876,"v":714655.5813088097,"t":1728662400}
+{"o":57008.1732482876,"h":57557.9499043152,"l":56412.5139816743,"c":57491.7163935988,"v":768943.6549930095,"t":1728666000}
+{"o":57491.7163935988,"h":57565.2454004083,"l":57143.5309271251,"c":57422.0347032923,"v":672377.1392719432,"t":1728669600}
+{"o":57422.0347032923,"h":57702.8903237738,"l":57176.1874409594,"c":57280.5455803017,"v":618899.0604046173,"t":1728673200}
+{"o":57280.5455803017,"h":57546.4340491256,"l":57157.7284072342,"c":57500.5195897807,"v":501458.0546953615,"t":1728676800}
+{"o":57500.5195897807,"h":57653.2498003751,"l":57407.5608807622,"c":57442.9896822255,"v":495483.0671837085,"t":1728680400}
+{"o":57442.9896822255,"h":57527.5765274229,"l":57184.5233870665,"c":57408.260876593,"v":515827.4853466101,"t":1728684000}
+{"o":57408.260876593,"h":57445.5078818063,"l":57139.9310943055,"c":57274.6539838699,"v":482259.2386301477,"t":1728687600}
+{"o":57274.6539838699,"h":57704.3364590058,"l":57255.2964892145,"c":57570.6359482682,"v":567455.6190024869,"t":1728691200}
+{"o":57570.6359482682,"h":57771.6486741196,"l":57352.9395653194,"c":57403.7706242868,"v":464123.1396122142,"t":1728694800}
+{"o":57403.7706242868,"h":57436.2954064174,"l":56991.7237299087,"c":57083.5937880626,"v":402473.0516512105,"t":1728698400}
+{"o":57083.5937880626,"h":57178.2224439492,"l":56942.8369313427,"c":57128.0920647679,"v":406096.1121354419,"t":1728702000}
+{"o":57128.0920647679,"h":57439.1226281294,"l":57112.7653012469,"c":57228.0988469635,"v":400434.4555434526,"t":1728705600}
+{"o":57228.0988469635,"h":57437.2126793016,"l":57191.4831392415,"c":57404.2055557904,"v":365356.5782100867,"t":1728709200}
+{"o":57404.2055557904,"h":57457.9390770139,"l":57293.8016500483,"c":57351.2570861091,"v":388522.0196023435,"t":1728712800}
+{"o":57351.2570861091,"h":57433.6378650803,"l":57196.6442133436,"c":57314.3596130727,"v":441417.3485841934,"t":1728716400}
+{"o":57314.3596130727,"h":57420.330995415,"l":57252.6856821053,"c":57338.2986876287,"v":383654.8063690991,"t":1728720000}
+{"o":57338.2986876287,"h":57403.2554597974,"l":57241.7789956038,"c":57403.2554597974,"v":357608.3529601317,"t":1728723600}
+{"o":57403.2554597974,"h":57798.3243970215,"l":57314.9667765125,"c":57758.8192432337,"v":465130.7481638051,"t":1728727200}
+{"o":57758.8192432337,"h":58084.3252785034,"l":57524.2548118894,"c":57576.1559382035,"v":457713.5046375715,"t":1728730800}
+{"o":57576.1559382035,"h":57953.5874435358,"l":57402.4727392171,"c":57858.9365385196,"v":732956.7544001653,"t":1728734400}
+{"o":57858.9365385196,"h":57967.2732950084,"l":57575.0044896152,"c":57668.1597826692,"v":576381.8350879011,"t":1728738000}
+{"o":57668.1597826692,"h":57982.9787455837,"l":57541.0098698747,"c":57834.264051909,"v":568475.5340605977,"t":1728741600}
+{"o":57834.264051909,"h":57953.2600896093,"l":57355.1313122162,"c":57513.4216754539,"v":615345.4983992127,"t":1728745200}
+{"o":57513.4216754539,"h":57943.7529833634,"l":57410.1787929714,"c":57640.730857334,"v":710025.279134886,"t":1728748800}
+{"o":57640.730857334,"h":58026.7587755903,"l":57439.5794988545,"c":57837.5760037543,"v":614886.2056459123,"t":1728752400}
+{"o":57837.5760037543,"h":57948.4427854299,"l":57509.1158420854,"c":57641.9895920916,"v":513501.6120600643,"t":1728756000}
+{"o":57641.9895920916,"h":57901.0350546589,"l":57552.2317514124,"c":57776.1733377702,"v":427752.7367457224,"t":1728759600}
+{"o":57776.1733377702,"h":57836.5947939485,"l":57698.2070746481,"c":57756.6349346155,"v":408243.6530726317,"t":1728763200}
+{"o":57756.6349346155,"h":58193.0458077826,"l":57664.0747298312,"c":57760.5530251973,"v":479267.7221095936,"t":1728766800}
+{"o":57760.5530251973,"h":57951.3682591721,"l":57637.6821334875,"c":57886.9334823748,"v":455304.3287721401,"t":1728770400}
+{"o":57886.9334823748,"h":57927.0293525948,"l":57592.0879787747,"c":57629.6219869987,"v":488651.3970233327,"t":1728774000}
+{"o":57629.6219869987,"h":57906.5486562511,"l":57615.7427903095,"c":57728.737819127,"v":463843.9379105473,"t":1728777600}
+{"o":57728.737819127,"h":57752.7362829731,"l":57217.6506372432,"c":57454.9990433203,"v":451929.0376409913,"t":1728781200}
+{"o":57454.9990433203,"h":57523.8827588702,"l":57364.9348849983,"c":57516.6997355728,"v":410260.5111812703,"t":1728784800}
+{"o":57516.6997355728,"h":57526.953045854,"l":56507.0473201695,"c":57191.3388381515,"v":439117.2100045901,"t":1728788400}
+{"o":57191.3388381515,"h":57497.519190606,"l":57164.799971384,"c":57448.11422915,"v":445552.5664684044,"t":1728792000}
+{"o":57448.11422915,"h":57749.8371582794,"l":57399.0151602084,"c":57659.7152936046,"v":539623.2978006466,"t":1728795600}
+{"o":57659.7152936046,"h":57850.5519660965,"l":57569.6502162154,"c":57634.9750498578,"v":423468.7863811793,"t":1728799200}
+{"o":57634.9750498578,"h":57779.8341307709,"l":57426.6407517474,"c":57633.9570795539,"v":466727.6377626444,"t":1728802800}
+{"o":57633.9570795539,"h":57883.1573908063,"l":57601.8530393923,"c":57719.8394635354,"v":477656.6634650327,"t":1728806400}
+{"o":57719.8394635354,"h":58346.2336245156,"l":57694.5566078539,"c":58113.9861847116,"v":480760.5142452708,"t":1728810000}
+{"o":58113.9861847116,"h":58392.8742345746,"l":57917.5753334026,"c":57918.247020705,"v":480356.1661691514,"t":1728813600}
+{"o":57918.247020705,"h":58085.6218277111,"l":57625.5067928506,"c":57677.1304646092,"v":536414.3362895154,"t":1728817200}
+{"o":57677.1304646092,"h":58103.4317580583,"l":57636.8326429219,"c":57988.8797494833,"v":572422.3047009967,"t":1728820800}
+{"o":57988.8797494833,"h":58270.0656372232,"l":57927.7946289703,"c":57931.4857508516,"v":527897.2422463663,"t":1728824400}
+{"o":57931.4857508516,"h":57970.4888697719,"l":56990.3008238264,"c":57225.5718970596,"v":595546.5927468495,"t":1728828000}
+{"o":57225.5718970596,"h":57466.1421847804,"l":56628.8095776122,"c":57198.7578915976,"v":692449.556829468,"t":1728831600}
+{"o":57198.7578915976,"h":57526.7495772684,"l":56890.6362615039,"c":57446.3449625131,"v":603969.4239858335,"t":1728835200}
+{"o":57446.3449625131,"h":57900.5705581431,"l":56892.3772058469,"c":57243.1025468525,"v":578336.5918796702,"t":1728838800}
+{"o":57243.1025468525,"h":57392.8830869996,"l":56928.3484445229,"c":57202.9871908771,"v":584306.8922921509,"t":1728842400}
+{"o":57202.9871908771,"h":57941.7478608599,"l":57044.7249574608,"c":57472.6846988906,"v":1240421.6724613004,"t":1728846000}
+{"o":57472.6846988906,"h":57621.5725148973,"l":56828.8896379163,"c":57601.589149382,"v":798645.9727073513,"t":1728849600}
+{"o":57601.589149382,"h":58246.3817387901,"l":57463.2151087173,"c":58192.9436431739,"v":588023.9806653779,"t":1728853200}
+{"o":58192.9436431739,"h":58569.0548098523,"l":57987.1814813121,"c":58155.1026543754,"v":621489.8146039948,"t":1728856800}
+{"o":58155.1026543754,"h":58173.3279600079,"l":57644.1158110169,"c":58131.739928721,"v":509400.0065393914,"t":1728860400}
+{"o":58131.739928721,"h":58225.9697081151,"l":57767.9204871234,"c":57912.3418266518,"v":532911.6976478276,"t":1728864000}
+{"o":57912.3418266518,"h":58375.2362235204,"l":57910.8551590308,"c":58163.2488224378,"v":675682.9315143636,"t":1728867600}
+{"o":58163.2488224378,"h":58573.1537504683,"l":57895.5185255703,"c":58413.4513545006,"v":590979.0204677606,"t":1728871200}
+{"o":58413.4513545006,"h":60190.4059980093,"l":58391.9040881991,"c":60003.3196893085,"v":846815.0939231472,"t":1728874800}
+{"o":60003.3196893085,"h":60537.5052303331,"l":59419.0492032969,"c":59892.567760312,"v":863731.2100576884,"t":1728878400}
+{"o":59892.567760312,"h":60021.3875641386,"l":59358.3430329872,"c":59587.8444115102,"v":545221.6724564621,"t":1728882000}
+{"o":59587.8444115102,"h":60257.3963631379,"l":59404.936742252,"c":59810.3335034985,"v":561877.8859761879,"t":1728885600}
+{"o":59810.3335034985,"h":60232.9294289885,"l":59651.2742261553,"c":60196.948889728,"v":643185.7049481443,"t":1728889200}
+{"o":60196.948889728,"h":60331.6188766625,"l":59829.085612867,"c":59984.0680598958,"v":614424.4603360329,"t":1728892800}
+{"o":59984.0680598958,"h":60449.6049597327,"l":59818.7365208698,"c":60189.2243977375,"v":638830.548267976,"t":1728896400}
+{"o":60189.2243977375,"h":60576.3336125037,"l":60073.1255551549,"c":60250.0228285461,"v":606588.9528804821,"t":1728900000}
+{"o":60250.0228285461,"h":60538.7075838192,"l":60065.4112491587,"c":60235.6175858269,"v":534086.0939311151,"t":1728903600}
+{"o":60235.6175858269,"h":60730.6418490521,"l":59643.1409683531,"c":60273.5786222133,"v":546637.4741708017,"t":1728907200}
+{"o":60273.5786222133,"h":60665.0335680647,"l":60051.8184293376,"c":60476.4940209943,"v":702867.1099203259,"t":1728910800}
+{"o":60476.4940209943,"h":61379.7544665353,"l":60443.6681489816,"c":60996.0361556479,"v":1152188.106154629,"t":1728914400}
+{"o":60996.0361556479,"h":62201.0820075442,"l":60983.5816156649,"c":61667.1484479434,"v":1257851.4861644325,"t":1728918000}
+{"o":61667.1484479434,"h":61751.2488934777,"l":60860.3212989366,"c":61026.2925737722,"v":961970.4367327673,"t":1728921600}
+{"o":61026.2925737722,"h":61410.9792254246,"l":60968.4352582704,"c":61229.2007637421,"v":811383.0594988172,"t":1728925200}
+{"o":61229.2007637421,"h":61505.0044596034,"l":61117.0102028114,"c":61333.6962172461,"v":807110.0543999337,"t":1728928800}
+{"o":61333.6962172461,"h":61575.1460681291,"l":61116.7332601747,"c":61252.5464917209,"v":792297.6331327326,"t":1728932400}
+{"o":61252.5464917209,"h":61609.348227303,"l":61148.2475022255,"c":61442.6348468221,"v":671073.3896020616,"t":1728936000}
+{"o":61442.6348468221,"h":61679.7263286315,"l":61158.3635074055,"c":61300.1402793392,"v":634970.1338979645,"t":1728939600}
+{"o":61300.1402793392,"h":62204.3970683584,"l":61265.4532607508,"c":62194.5467935063,"v":725231.8010518698,"t":1728943200}
+{"o":62194.5467935063,"h":62197.15965822,"l":61744.9205250449,"c":61997.7271564448,"v":618397.8410577497,"t":1728946800}
+{"o":61997.7271564448,"h":62306.8487823216,"l":61719.1450909047,"c":61983.4189099032,"v":811841.1617498092,"t":1728950400}
+{"o":61983.4189099032,"h":62263.1926399839,"l":61691.6191028593,"c":61886.4488448813,"v":658876.8680238886,"t":1728954000}
+{"o":61886.4488448813,"h":62212.6834230825,"l":61732.1937794174,"c":61969.0945697373,"v":573171.0856645474,"t":1728957600}
+{"o":61969.0945697373,"h":62008.4166253688,"l":61068.9888736868,"c":61168.2482081962,"v":637266.797988468,"t":1728961200}
+{"o":61168.2482081962,"h":61523.1283184068,"l":60998.8821871359,"c":61398.5045869442,"v":543463.9036077765,"t":1728964800}
+{"o":61398.5045869442,"h":61425.0063479021,"l":60613.0123599733,"c":60728.9159605463,"v":583372.5258630454,"t":1728968400}
+{"o":60728.9159605463,"h":60978.8776735435,"l":60486.1377467415,"c":60911.7124670022,"v":503553.162055425,"t":1728972000}
+{"o":60911.7124670022,"h":61146.2588186158,"l":60875.9371229264,"c":61008.3853292666,"v":468209.1541396227,"t":1728975600}
+{"o":61008.3853292666,"h":61199.6938935249,"l":60881.5111911684,"c":60940.0339051709,"v":452181.3097518315,"t":1728979200}
+{"o":60940.0339051709,"h":60967.8321641778,"l":59646.6443618473,"c":60742.6899914404,"v":438302.7244100706,"t":1728982800}
+{"o":60742.6899914404,"h":61083.0558282171,"l":60622.7094362072,"c":60959.8426798607,"v":408359.9011349511,"t":1728986400}
+{"o":60959.8426798607,"h":60985.2543926581,"l":59728.7459986468,"c":59998.6583125064,"v":780059.7771272919,"t":1728990000}
+{"o":59998.6583125064,"h":60591.4203154529,"l":59830.7909031837,"c":60421.0640022447,"v":699955.8877059245,"t":1728993600}
+{"o":60421.0640022447,"h":62552.399846791,"l":60213.3043373207,"c":62392.059227414,"v":1031938.0110655903,"t":1728997200}
+{"o":62392.059227414,"h":62778.4741348355,"l":59631.9767353042,"c":59986.5376697875,"v":1885177.1027894898,"t":1729000800}
+{"o":59986.5376697875,"h":60928.1774472112,"l":59098.0929287157,"c":60352.8457313726,"v":1442937.6859767104,"t":1729004400}
+{"o":60352.8457313726,"h":61516.6672521983,"l":60248.2344597749,"c":60982.8786871318,"v":1051581.3587392394,"t":1729008000}
+{"o":60982.8786871318,"h":61256.4521430932,"l":60610.7202151686,"c":60932.1293983853,"v":926672.1583801642,"t":1729011600}
+{"o":60932.1293983853,"h":61560.7537620927,"l":60850.626670435,"c":61030.7380113951,"v":740486.3217436428,"t":1729015200}
+{"o":61030.7380113951,"h":61294.3093859343,"l":60533.4450129032,"c":61050.7220544302,"v":770736.3230912812,"t":1729018800}
+{"o":61050.7220544302,"h":61124.2487930283,"l":59957.7823255972,"c":60160.0699452762,"v":914224.5866926251,"t":1729022400}
+{"o":60160.0699452762,"h":60445.4644208278,"l":59893.4272885651,"c":60445.4644208278,"v":718822.3855441117,"t":1729026000}
+{"o":60445.4644208278,"h":60627.8191748903,"l":60194.2191078033,"c":60240.8915878343,"v":548516.5108388254,"t":1729029600}
+{"o":60240.8915878343,"h":61030.8329362146,"l":59644.6038899236,"c":60901.078050656,"v":664873.2108951147,"t":1729033200}
+{"o":60901.078050656,"h":61020.6325883489,"l":60385.5862272149,"c":60551.4363722778,"v":684629.7523592839,"t":1729036800}
+{"o":60551.4363722778,"h":61104.8499931645,"l":60227.009642808,"c":60933.6254380201,"v":903032.6887298567,"t":1729040400}
+{"o":60933.6254380201,"h":61443.4401206504,"l":60773.0941706956,"c":60816.9291852253,"v":802252.9435764701,"t":1729044000}
+{"o":60816.9291852253,"h":60901.9581918958,"l":60521.2103957469,"c":60730.7615312606,"v":647916.4133416795,"t":1729047600}
+{"o":60730.7615312606,"h":60917.6065671691,"l":60294.4755216382,"c":60621.1981265952,"v":672510.7202302971,"t":1729051200}
+{"o":60621.1981265952,"h":60872.466141243,"l":60510.9955354845,"c":60724.6514666657,"v":549643.9800090755,"t":1729054800}
+{"o":60724.6514666657,"h":60986.0694767037,"l":60359.898726115,"c":60627.1780831049,"v":632105.5209238711,"t":1729058400}
+{"o":60627.1780831049,"h":60648.7741955881,"l":60225.6290097567,"c":60467.7102638271,"v":679869.3877953214,"t":1729062000}
+{"o":60467.7102638271,"h":60975.0276038751,"l":60385.2049208641,"c":60810.6240322373,"v":750995.300173262,"t":1729065600}
+{"o":60810.6240322373,"h":61172.9190009395,"l":60776.1682534951,"c":61116.9117231049,"v":459745.1012026697,"t":1729069200}
+{"o":61116.9117231049,"h":61545.9903506094,"l":61002.6165076878,"c":61344.9293277352,"v":614677.3094848017,"t":1729072800}
+{"o":61344.9293277352,"h":62342.127163405,"l":61131.210038507,"c":61378.647452988,"v":1550277.1261809033,"t":1729076400}
+{"o":61378.647452988,"h":61590.6741287422,"l":60795.8097507003,"c":61198.6206790347,"v":1287672.6359390633,"t":1729080000}
+{"o":61198.6206790347,"h":61372.46156613,"l":60568.2088358041,"c":60757.7771772494,"v":845613.1506890221,"t":1729083600}
+{"o":60757.7771772494,"h":61755.3450389123,"l":60669.3456497208,"c":61084.4233436426,"v":954693.1304834697,"t":1729087200}
+{"o":61084.4233436426,"h":61384.697082384,"l":60648.5437879721,"c":61283.3964678356,"v":958820.0518339624,"t":1729090800}
+{"o":61283.3964678356,"h":61386.2511958397,"l":60677.1924571349,"c":61130.0148409606,"v":984008.0090887352,"t":1729094400}
+{"o":61130.0148409606,"h":61287.6662095529,"l":60904.3190446592,"c":61050.0972957896,"v":801502.0704425728,"t":1729098000}
+{"o":61050.0972957896,"h":61116.436644926,"l":60772.8806061758,"c":60801.6672778739,"v":810483.6091574207,"t":1729101600}
+{"o":60801.6672778739,"h":60915.7042914843,"l":60657.7464370991,"c":60796.1999503002,"v":803285.2349778613,"t":1729105200}
+{"o":60796.1999503002,"h":61105.6212093348,"l":60635.5855207579,"c":60787.3720372013,"v":803383.7482775153,"t":1729108800}
+{"o":60787.3720372013,"h":60932.7991270508,"l":60480.8244603593,"c":60606.9243969486,"v":685184.156109895,"t":1729112400}
+{"o":60606.9243969486,"h":61053.8863292699,"l":60587.1779207482,"c":60964.7892225164,"v":603877.001070176,"t":1729116000}
+{"o":60964.7892225164,"h":60964.7892225164,"l":60649.1210157007,"c":60715.4659738252,"v":697659.2486058061,"t":1729119600}
+{"o":60715.4659738252,"h":61251.9457022715,"l":60715.4659738252,"c":60980.8635393062,"v":758336.8164853234,"t":1729123200}
+{"o":60980.8635393062,"h":61281.7911562933,"l":60214.8507803551,"c":61227.9466833468,"v":712938.7261768118,"t":1729126800}
+{"o":61227.9466833468,"h":61299.1706603237,"l":60561.2151687064,"c":60564.7107351952,"v":844118.2840813725,"t":1729130400}
+{"o":60564.7107351952,"h":60937.5016868989,"l":60497.5146878085,"c":60877.7080211957,"v":749540.4093629377,"t":1729134000}
+{"o":60877.7080211957,"h":60935.4653436512,"l":60262.9202317668,"c":60326.5906722479,"v":623684.8082199146,"t":1729137600}
+{"o":60326.5906722479,"h":60476.0224910165,"l":59975.0556721086,"c":60112.8301437632,"v":591094.9657184668,"t":1729141200}
+{"o":60112.8301437632,"h":60336.1635619909,"l":59933.8536560775,"c":59934.4442122531,"v":562181.9392454979,"t":1729144800}
+{"o":59934.4442122531,"h":60087.0975376011,"l":59598.9802864479,"c":60067.8538760146,"v":599370.2699824813,"t":1729148400}
+{"o":60067.8538760146,"h":60324.0594379479,"l":59869.8527639197,"c":60307.7744490722,"v":558264.8745206908,"t":1729152000}
+{"o":60307.7744490722,"h":60392.9642916766,"l":60124.7504530389,"c":60237.3864193585,"v":508162.6478709131,"t":1729155600}
+{"o":60237.3864193585,"h":60338.2582310814,"l":59573.6670299101,"c":59971.6889249518,"v":572953.3265021851,"t":1729159200}
+{"o":59971.6889249518,"h":60046.5488593228,"l":59060.9156315047,"c":59536.2211124806,"v":607458.4556436469,"t":1729162800}
+{"o":59536.2211124806,"h":60026.7125363395,"l":59442.6201857756,"c":60026.7125363395,"v":646533.1171653105,"t":1729166400}
+{"o":60026.7125363395,"h":60315.1123210872,"l":59588.2118760112,"c":59858.5771443091,"v":814937.1918266515,"t":1729170000}
+{"o":59858.5771443091,"h":59945.6332256626,"l":59039.7977601905,"c":59810.4488106625,"v":1017160.176356773,"t":1729173600}
+{"o":59810.4488106625,"h":60245.3984224989,"l":59401.1322997922,"c":60162.1410376823,"v":938168.3163024742,"t":1729177200}
+{"o":60162.1410376823,"h":60172.2942821086,"l":59171.7155369328,"c":59549.7145565811,"v":818251.2952384807,"t":1729180800}
+{"o":59549.7145565811,"h":59617.5551005101,"l":58746.0676491333,"c":58828.6500115774,"v":924757.2565756135,"t":1729184400}
+{"o":58828.6500115774,"h":58855.8479031114,"l":58085.7647499387,"c":58454.865396949,"v":941805.9017732732,"t":1729188000}
+{"o":58454.865396949,"h":58908.1100883929,"l":58376.0631404561,"c":58781.3410689561,"v":765772.8457484718,"t":1729191600}
+{"o":58781.3410689561,"h":59215.1709385729,"l":58757.0619551331,"c":58879.6529307859,"v":716566.9633283977,"t":1729195200}
+{"o":58879.6529307859,"h":59167.4464114562,"l":58879.0378329264,"c":59078.6192849999,"v":621956.5050657204,"t":1729198800}
+{"o":59078.6192849999,"h":59409.2167230022,"l":59078.6192849999,"c":59409.2167230022,"v":561259.8941062391,"t":1729202400}
+{"o":59409.2167230022,"h":59409.2167230022,"l":59110.8799257114,"c":59221.0037770255,"v":495426.5556840419,"t":1729206000}
+{"o":59221.0037770255,"h":59324.6094156167,"l":58901.8828596208,"c":58954.9415116257,"v":597580.8467422948,"t":1729209600}
+{"o":58954.9415116257,"h":60121.8569823637,"l":58882.8998773101,"c":59967.6989851601,"v":699719.3382975957,"t":1729213200}
+{"o":59967.6989851601,"h":60327.0525269453,"l":59819.3315155541,"c":60282.3340429974,"v":700575.7817384717,"t":1729216800}
+{"o":60282.3340429974,"h":60301.0568321691,"l":59721.6102841713,"c":59778.7268315347,"v":674293.7851894364,"t":1729220400}
+{"o":59778.7268315347,"h":60114.7391773677,"l":59778.0360325941,"c":59997.3907296653,"v":587069.4345467519,"t":1729224000}
+{"o":59997.3907296653,"h":60244.1314141497,"l":59899.4114685334,"c":60240.5430326074,"v":648009.0253060297,"t":1729227600}
+{"o":60240.5430326074,"h":60618.0941453657,"l":60170.5776032167,"c":60480.1107239681,"v":672084.4624099213,"t":1729231200}
+{"o":60480.1107239681,"h":60698.0033570967,"l":60347.1919316793,"c":60586.4516643598,"v":700310.2910156909,"t":1729234800}
+{"o":60586.4516643598,"h":60739.8547439813,"l":60424.0273017061,"c":60490.5524349257,"v":553241.9154926102,"t":1729238400}
+{"o":60490.5524349257,"h":60661.0864118113,"l":60304.1928395037,"c":60409.352470742,"v":600625.9111586345,"t":1729242000}
+{"o":60409.352470742,"h":60592.8186262325,"l":60362.1913350984,"c":60478.3873233928,"v":510979.0802401484,"t":1729245600}
+{"o":60478.3873233928,"h":60617.5929982861,"l":60147.0296447737,"c":60215.8144398726,"v":593787.0997741297,"t":1729249200}
+{"o":60215.8144398726,"h":60342.1931011152,"l":59867.8578474372,"c":59981.1443304573,"v":666231.6994287109,"t":1729252800}
+{"o":59981.1443304573,"h":60575.0103103754,"l":59919.3767772867,"c":60528.9263796945,"v":744331.1954685056,"t":1729256400}
+{"o":60528.9263796945,"h":60908.725417202,"l":60229.8915447374,"c":60781.275869439,"v":987808.5961814965,"t":1729260000}
+{"o":60781.275869439,"h":61247.1523558752,"l":60469.856384025,"c":60925.6413733055,"v":865415.6978749475,"t":1729263600}
+{"o":60925.6413733055,"h":61432.7562742405,"l":60491.4125093881,"c":61308.3646091289,"v":858120.7066515289,"t":1729267200}
+{"o":61308.3646091289,"h":61510.8534046578,"l":61152.0401548165,"c":61214.0230255284,"v":940714.3518806529,"t":1729270800}
+{"o":61214.0230255284,"h":61673.5910551123,"l":61101.5727801804,"c":61460.2312093989,"v":835212.7108310943,"t":1729274400}
+{"o":61460.2312093989,"h":61490.9768302849,"l":60823.625802431,"c":60950.2156676173,"v":722512.7514841658,"t":1729278000}
+{"o":60950.2156676173,"h":61001.0151844162,"l":60689.1746809201,"c":60844.6831085108,"v":628960.0830808615,"t":1729281600}
+{"o":60844.6831085108,"h":60922.052094037,"l":60538.4629243401,"c":60764.7564058377,"v":604924.068017324,"t":1729285200}
+{"o":60764.7564058377,"h":60778.3571448858,"l":60573.5365885994,"c":60749.6547930338,"v":525355.2660020307,"t":1729288800}
+{"o":60749.6547930338,"h":61081.0016568641,"l":60723.4349372182,"c":61001.9133322947,"v":471365.2430241579,"t":1729292400}
+{"o":61001.9133322947,"h":61064.9639623749,"l":60776.5243937409,"c":60815.6968802932,"v":495062.8381884369,"t":1729296000}
+{"o":60815.6968802932,"h":61021.6927556914,"l":60763.4931747772,"c":60763.4931747772,"v":597928.5492640649,"t":1729299600}
+{"o":60763.4931747772,"h":61031.0287768832,"l":60688.9558636728,"c":61026.9538930469,"v":585197.6639566846,"t":1729303200}
+{"o":61026.9538930469,"h":61412.126265236,"l":60825.235554098,"c":60831.7956221162,"v":598478.6522792967,"t":1729306800}
+{"o":60831.7956221162,"h":61042.8578695272,"l":60686.2778933351,"c":60689.1533152644,"v":574975.2967982945,"t":1729310400}
+{"o":60689.1533152644,"h":61014.0988576236,"l":60688.5274300225,"c":60989.1803714058,"v":501289.1056131054,"t":1729314000}
+{"o":60989.1803714058,"h":61064.8846871939,"l":60826.8467938315,"c":60855.0704014017,"v":479878.1202903892,"t":1729317600}
+{"o":60855.0704014017,"h":60895.0703423427,"l":60673.9901428611,"c":60846.7743433155,"v":546187.7435586366,"t":1729321200}
+{"o":60846.7743433155,"h":61010.6397389834,"l":60845.7998552792,"c":60927.3676361113,"v":681537.7312160106,"t":1729324800}
+{"o":60927.3676361113,"h":61000.0638167834,"l":60850.5158484099,"c":60976.230784209,"v":664874.5765386939,"t":1729328400}
+{"o":60976.230784209,"h":61032.5776200233,"l":60720.6139893216,"c":60805.4379622183,"v":682707.427095423,"t":1729332000}
+{"o":60805.4379622183,"h":60934.7371993348,"l":60502.5429631731,"c":60582.641771151,"v":919588.2242329096,"t":1729335600}
+{"o":60582.641771151,"h":60951.3803690982,"l":60548.3297135383,"c":60874.8559773309,"v":857371.841244389,"t":1729339200}
+{"o":60874.8559773309,"h":61005.5640431376,"l":60720.8090577062,"c":60925.5074174966,"v":830034.134895613,"t":1729342800}
+{"o":60925.5074174966,"h":61804.4794599762,"l":60915.0981313289,"c":61789.9340396485,"v":1278636.0380422571,"t":1729346400}
+{"o":61789.9340396485,"h":62012.4829077014,"l":61219.7363557634,"c":61624.0034371754,"v":1252614.3392345083,"t":1729350000}
+{"o":61624.0034371754,"h":61789.8665062809,"l":59834.5602990049,"c":61442.1658930331,"v":1399890.7405128316,"t":1729353600}
+{"o":61442.1658930331,"h":61564.8470326179,"l":60919.8576405011,"c":61269.7873328524,"v":844946.5503987679,"t":1729357200}
+{"o":61269.7873328524,"h":61553.0906709714,"l":61072.6428463993,"c":61358.8201905484,"v":1075304.8276231447,"t":1729360800}
+{"o":61358.8201905484,"h":61754.5171002437,"l":61327.8561458804,"c":61540.3771921536,"v":949273.4254242739,"t":1729364400}
+{"o":61540.3771921536,"h":61758.5978702583,"l":61466.9664696806,"c":61727.7042139853,"v":721510.335596004,"t":1729368000}
+{"o":61727.7042139853,"h":62144.4233725339,"l":61700.6082579745,"c":61812.9263923544,"v":721177.3370541617,"t":1729371600}
+{"o":61812.9263923544,"h":62571.5817871153,"l":61767.0580950186,"c":62539.8891806522,"v":694738.7567626061,"t":1729375200}
+{"o":62539.8891806522,"h":62909.9104654337,"l":62147.6825896151,"c":62888.2531294588,"v":750073.050492011,"t":1729378800}
+{"o":62888.2531294588,"h":63208.8354841272,"l":62471.8668440046,"c":62498.9262007214,"v":770591.6066652251,"t":1729382400}
+{"o":62498.9262007214,"h":62739.8993870207,"l":62041.5429946148,"c":62483.1662323353,"v":739833.5067279942,"t":1729386000}
+{"o":62483.1662323353,"h":62719.7514652254,"l":62328.6894140694,"c":62425.5997696599,"v":585615.7632393028,"t":1729389600}
+{"o":62425.5997696599,"h":62624.8921139334,"l":62258.7752940178,"c":62609.0402486459,"v":558970.9250128941,"t":1729393200}
+{"o":62609.0402486459,"h":62974.8188161582,"l":62458.4397326917,"c":62785.0190011295,"v":553073.7537982706,"t":1729396800}
+{"o":62785.0190011295,"h":63246.1629790137,"l":62441.7662206315,"c":62726.7073099488,"v":586084.3918608228,"t":1729400400}
+{"o":62726.7073099488,"h":62749.7858267444,"l":62426.3953603022,"c":62678.7603953317,"v":525340.5132502143,"t":1729404000}
+{"o":62678.7603953317,"h":62771.0496811576,"l":62465.9048972537,"c":62512.2727330587,"v":500506.3821856235,"t":1729407600}
+{"o":62512.2727330587,"h":62718.2935330525,"l":62349.8145151728,"c":62506.3893760456,"v":583789.618200062,"t":1729411200}
+{"o":62506.3893760456,"h":62765.3042924922,"l":62393.5300198229,"c":62651.7941308261,"v":445613.2633214548,"t":1729414800}
+{"o":62651.7941308261,"h":62753.7621329213,"l":62437.6111934935,"c":62506.3545943931,"v":516724.5486199924,"t":1729418400}
+{"o":62506.3545943931,"h":62721.8858861204,"l":62497.3040126476,"c":62672.3465810403,"v":671715.3664532085,"t":1729422000}
+{"o":62672.3465810403,"h":62710.9321667667,"l":62311.4142100871,"c":62329.8968597104,"v":709140.5351583241,"t":1729425600}
+{"o":62329.8968597104,"h":62495.0330636989,"l":62036.2394796696,"c":62240.8695120845,"v":797236.860597362,"t":1729429200}
+{"o":62240.8695120845,"h":63555.5303946149,"l":62235.3921434066,"c":63296.8748845279,"v":1000339.6182865888,"t":1729432800}
+{"o":63296.8748845279,"h":63363.0608430571,"l":62551.3758025153,"c":62985.1626316838,"v":799888.197446215,"t":1729436400}
+{"o":62985.1626316838,"h":63109.7345014504,"l":62713.8846356196,"c":62916.5681224574,"v":771367.6734365614,"t":1729440000}
+{"o":62916.5681224574,"h":63234.327094617,"l":62683.1194108908,"c":63069.4976993989,"v":736654.7883229209,"t":1729443600}
+{"o":63069.4976993989,"h":63472.4929590982,"l":62996.0885450156,"c":63148.8454801115,"v":717804.0694362919,"t":1729447200}
+{"o":63148.8454801115,"h":63355.1706111565,"l":62797.2446992289,"c":63041.3192493619,"v":657561.8601927825,"t":1729450800}
+{"o":63041.3192493619,"h":64243.2704811859,"l":62786.1892177468,"c":64027.6282839358,"v":706149.5132367144,"t":1729454400}
+{"o":64027.6282839358,"h":64493.4829154167,"l":63940.3710607768,"c":64437.4405911617,"v":788344.7600762177,"t":1729458000}
+{"o":64437.4405911617,"h":65910.8524605728,"l":64184.2349800223,"c":65613.2593247229,"v":1073867.1890963006,"t":1729461600}
+{"o":65613.2593247229,"h":66205.0770293972,"l":64930.6234953134,"c":65869.9865491379,"v":1010410.589060955,"t":1729465200}
+{"o":65869.9865491379,"h":67050.7106296466,"l":63768.1928087654,"c":66407.207733952,"v":1146754.8073145594,"t":1729468800}
+{"o":66407.207733952,"h":67048.2642190067,"l":66094.7881844557,"c":66822.4501630276,"v":986163.0989955154,"t":1729472400}
+{"o":66822.4501630276,"h":67138.6463264961,"l":66008.4822271421,"c":66312.9284698384,"v":1046834.5575854527,"t":1729476000}
+{"o":66312.9284698384,"h":66821.7995605562,"l":65956.838768966,"c":66722.3459994448,"v":1438534.5173488522,"t":1729479600}
+{"o":66722.3459994448,"h":67312.1378944194,"l":65859.8739068431,"c":67117.3941936305,"v":962467.0475721916,"t":1729483200}
+{"o":67117.3941936305,"h":67609.880906707,"l":66565.1298816051,"c":66752.3465871373,"v":891002.324743767,"t":1729486800}
+{"o":66752.3465871373,"h":67353.9317428345,"l":66392.1961158895,"c":66556.4498087809,"v":894925.9228447236,"t":1729490400}
+{"o":66556.4498087809,"h":66886.2609695153,"l":66278.8129220993,"c":66368.555487732,"v":813039.07092044,"t":1729494000}
+{"o":66368.555487732,"h":66775.7671750411,"l":65239.6666064887,"c":65476.6534778718,"v":1126880.527188964,"t":1729497600}
+{"o":65476.6534778718,"h":65836.0348721725,"l":64144.677013865,"c":65558.814466291,"v":965540.7870533649,"t":1729501200}
+{"o":65558.814466291,"h":65893.0844729375,"l":65115.9302384956,"c":65353.4686435828,"v":726913.556510599,"t":1729504800}
+{"o":65353.4686435828,"h":66015.928196364,"l":64275.5821531045,"c":65444.8006726962,"v":705586.6161703295,"t":1729508400}
+{"o":65444.8006726962,"h":65731.2755441957,"l":65060.5888380185,"c":65185.4724347397,"v":696523.3976496306,"t":1729512000}
+{"o":65185.4724347397,"h":65371.2974765475,"l":63565.3668736378,"c":63997.2136327679,"v":1129020.2834600031,"t":1729515600}
+{"o":63997.2136327679,"h":64874.6974161192,"l":62214.7927035065,"c":64635.3130175634,"v":983719.7049665111,"t":1729519200}
+{"o":64635.3130175634,"h":65039.9173469984,"l":64173.6808826954,"c":65039.9173469984,"v":829202.4270222377,"t":1729522800}
+{"o":65039.9173469984,"h":65054.8669171732,"l":64181.7319989887,"c":64782.9305082813,"v":937298.1232372626,"t":1729526400}
+{"o":64782.9305082813,"h":65357.1686508199,"l":64717.4375140344,"c":65206.0772428162,"v":1043503.5346612601,"t":1729530000}
+{"o":65206.0772428162,"h":65375.880623537,"l":64872.2205568933,"c":65212.8160322953,"v":982794.1937437351,"t":1729533600}
+{"o":65212.8160322953,"h":66148.625947524,"l":65205.6137334312,"c":66035.5746407584,"v":992974.8315946161,"t":1729537200}
+{"o":66035.5746407584,"h":66044.2397921191,"l":65377.362048826,"c":65513.5891994097,"v":780167.931460223,"t":1729540800}
+{"o":65513.5891994097,"h":66168.6133311725,"l":65512.3402020946,"c":65922.1146992768,"v":963499.9950953027,"t":1729544400}
+{"o":65922.1146992768,"h":66171.3637130328,"l":65689.4823123691,"c":66057.6389915389,"v":751328.0924705273,"t":1729548000}
+{"o":66057.6389915389,"h":66057.6389915389,"l":64901.5517204539,"c":65413.2899025208,"v":756704.9829560759,"t":1729551600}
+{"o":65413.2899025208,"h":65534.2632719096,"l":63232.9457243012,"c":65075.2528698205,"v":997995.957334864,"t":1729555200}
+{"o":65075.2528698205,"h":65856.6742265725,"l":64525.615035908,"c":65716.2360055841,"v":815570.331666428,"t":1729558800}
+{"o":65716.2360055841,"h":66053.0015422671,"l":65300.6686872868,"c":65316.7689838716,"v":848169.5021576401,"t":1729562400}
+{"o":65316.7689838716,"h":65536.6312367878,"l":64648.1145618638,"c":65476.6805325849,"v":880126.6241830852,"t":1729566000}
+{"o":65476.6805325849,"h":66277.8140283813,"l":65381.7250876284,"c":65828.9836655275,"v":881430.9109251716,"t":1729569600}
+{"o":65828.9836655275,"h":66915.1712306652,"l":65735.7889870359,"c":66294.6688194,"v":838680.6441296515,"t":1729573200}
+{"o":66294.6688194,"h":66614.8388594002,"l":66158.1712214957,"c":66212.0211144034,"v":763400.4484467702,"t":1729576800}
+{"o":66212.0211144034,"h":66323.1564665544,"l":65676.0342338554,"c":65745.8513409021,"v":841407.1243221503,"t":1729580400}
+{"o":65745.8513409021,"h":65787.3795832632,"l":64530.2586592943,"c":65176.2855268877,"v":897627.07475028,"t":1729584000}
+{"o":65176.2855268877,"h":65230.7951059801,"l":64369.3878811882,"c":64901.9531820048,"v":862128.294694597,"t":1729587600}
+{"o":64901.9531820048,"h":65542.8235247443,"l":64582.1138437572,"c":65468.8062783804,"v":721737.9938859025,"t":1729591200}
+{"o":65468.8062783804,"h":66534.2156207108,"l":65415.2388042296,"c":66044.6167153235,"v":783926.9399876712,"t":1729594800}
+{"o":66044.6167153235,"h":66630.6341876088,"l":65178.9872033084,"c":65383.9816857158,"v":917264.9495038571,"t":1729598400}
+{"o":65383.9816857158,"h":65750.8298794537,"l":64820.5820545226,"c":65350.3705456985,"v":912543.8485269181,"t":1729602000}
+{"o":65350.3705456985,"h":67399.2579666186,"l":65165.1482812603,"c":66915.146642709,"v":1160764.8104019496,"t":1729605600}
+{"o":66915.146642709,"h":67294.5579831514,"l":65321.8398689298,"c":66017.163054003,"v":1140119.8867557684,"t":1729609200}
+{"o":66017.163054003,"h":66172.4406404542,"l":64973.0225123255,"c":65356.4427746226,"v":939495.2683996807,"t":1729612800}
+{"o":65356.4427746226,"h":66430.2014322971,"l":64648.108365135,"c":65778.9072358734,"v":893685.8536852075,"t":1729616400}
+{"o":65778.9072358734,"h":66913.0639365144,"l":65361.5370788276,"c":66090.4439248602,"v":899063.8195901397,"t":1729620000}
+{"o":66090.4439248602,"h":66530.8335117136,"l":65864.8440258793,"c":66298.1176020495,"v":842268.7093856756,"t":1729623600}
+{"o":66298.1176020495,"h":66436.4544186499,"l":66017.0912388772,"c":66196.2910312774,"v":802636.3685571972,"t":1729627200}
+{"o":66196.2910312774,"h":66243.8369133307,"l":65732.1080908701,"c":65923.2796912495,"v":745204.6337976187,"t":1729630800}
+{"o":65923.2796912495,"h":66569.0028383873,"l":65841.2836877708,"c":66479.7174258876,"v":687269.1229945858,"t":1729634400}
+{"o":66479.7174258876,"h":66562.7590969571,"l":65113.8944505145,"c":65948.0595475772,"v":684035.0020608279,"t":1729638000}
+{"o":65948.0595475772,"h":66072.3604311816,"l":65230.6148070855,"c":65369.5618232315,"v":663634.6052173255,"t":1729641600}
+{"o":65369.5618232315,"h":65895.2612902009,"l":65347.1915112852,"c":65839.593150327,"v":667767.5434957354,"t":1729645200}
+{"o":65839.593150327,"h":65908.5186156626,"l":65266.1809127401,"c":65333.5602278439,"v":758615.4622269486,"t":1729648800}
+{"o":65333.5602278439,"h":65489.5877669452,"l":64746.4380667189,"c":65105.6695938083,"v":804218.3018414665,"t":1729652400}
+{"o":65105.6695938083,"h":65374.1486617201,"l":64909.5764109831,"c":65270.5166917628,"v":695887.0836628006,"t":1729656000}
+{"o":65270.5166917628,"h":65468.6905803956,"l":64647.4845904178,"c":64903.3610950271,"v":716831.965329517,"t":1729659600}
+{"o":64903.3610950271,"h":65472.5789869762,"l":64837.8697221964,"c":64992.7606411233,"v":646043.1463138619,"t":1729663200}
+{"o":64992.7606411233,"h":65194.8561259723,"l":64786.421666463,"c":65194.8561259723,"v":711827.5280193497,"t":1729666800}
+{"o":65194.8561259723,"h":65456.1205727902,"l":64731.1356299376,"c":64865.2598164998,"v":1076073.6730953001,"t":1729670400}
+{"o":64865.2598164998,"h":65325.5633750801,"l":64582.7433704263,"c":65180.1435079201,"v":949339.1727110035,"t":1729674000}
+{"o":65180.1435079201,"h":65610.8976758373,"l":65107.1455472512,"c":65182.6848904331,"v":876594.0110694662,"t":1729677600}
+{"o":65182.6848904331,"h":65662.092049809,"l":65109.656069073,"c":65455.480771013,"v":838721.7046299699,"t":1729681200}
+{"o":65455.480771013,"h":65732.5423891198,"l":64911.1384316703,"c":65494.6462867322,"v":1110968.2720678737,"t":1729684800}
+{"o":65494.6462867322,"h":66737.7494334569,"l":65373.9006450332,"c":66505.5450836964,"v":1175916.0661182757,"t":1729688400}
+{"o":66505.5450836964,"h":66591.334038467,"l":65804.7691005917,"c":66026.0431080052,"v":1365998.241025364,"t":1729692000}
+{"o":66026.0431080052,"h":66321.9118236825,"l":65052.0095937078,"c":66108.5039692815,"v":1645382.5201766142,"t":1729695600}
+{"o":66108.5039692815,"h":66306.3379284039,"l":65028.7844367113,"c":65129.6332903374,"v":1279611.2815534093,"t":1729699200}
+{"o":65129.6332903374,"h":65799.5911329657,"l":65057.2497650541,"c":65376.5112333946,"v":1409557.5298950879,"t":1729702800}
+{"o":65376.5112333946,"h":66876.9279331623,"l":64232.5339242162,"c":66730.96981323,"v":1407107.6827178842,"t":1729706400}
+{"o":66730.96981323,"h":68288.9906025233,"l":66381.4246768241,"c":68019.6284483161,"v":1265961.4757149178,"t":1729710000}
+{"o":68019.6284483161,"h":69170.6821162209,"l":67580.4632386314,"c":68264.1595354707,"v":1155722.0149184132,"t":1729713600}
+{"o":68264.1595354707,"h":68565.9084841277,"l":66924.5813604806,"c":67251.3893088219,"v":1125245.0302906053,"t":1729717200}
+{"o":67251.3893088219,"h":67803.9208065831,"l":64593.4293344462,"c":67232.7962404478,"v":1061649.2305025097,"t":1729720800}
+{"o":67232.7962404478,"h":67686.7796914735,"l":67076.5843826732,"c":67196.6973676286,"v":898445.4243376398,"t":1729724400}
+{"o":67196.6973676286,"h":68117.0595404371,"l":64583.9809937915,"c":67984.5744395434,"v":972981.8718487415,"t":1729728000}
+{"o":67984.5744395434,"h":68665.8685669667,"l":67529.6495102832,"c":68016.5728768103,"v":981996.6190900686,"t":1729731600}
+{"o":68016.5728768103,"h":69423.7541030756,"l":67727.0391111161,"c":68637.6447439731,"v":1172341.2020616513,"t":1729735200}
+{"o":68637.6447439731,"h":68918.3062682447,"l":68123.3233772184,"c":68502.0349863851,"v":1213879.2762565282,"t":1729738800}
+{"o":68502.0349863851,"h":68936.0082675136,"l":68212.1613266734,"c":68249.3621274136,"v":1005709.671671199,"t":1729742400}
+{"o":68249.3621274136,"h":68598.864522889,"l":67739.4473454262,"c":68107.0417836732,"v":786586.5739387315,"t":1729746000}
+{"o":68107.0417836732,"h":68512.0991225266,"l":67877.9875836548,"c":68206.7751150601,"v":914362.0170577454,"t":1729749600}
+{"o":68206.7751150601,"h":68636.0282499636,"l":68014.2049648477,"c":68250.9704775092,"v":919301.2497037681,"t":1729753200}
+{"o":68250.9704775092,"h":68705.5619993197,"l":67652.8521743866,"c":67689.7464888209,"v":960956.5615373837,"t":1729756800}
+{"o":67689.7464888209,"h":68013.7683299059,"l":66991.6080427317,"c":67538.7069148366,"v":1026577.5198315701,"t":1729760400}
+{"o":67538.7069148366,"h":68168.2879402806,"l":67281.2686423592,"c":68030.7701024928,"v":830976.5282699867,"t":1729764000}
+{"o":68030.7701024928,"h":68483.8821428221,"l":67820.4470116913,"c":68410.0895165618,"v":979709.1842180337,"t":1729767600}
+{"o":68410.0895165618,"h":69261.7485186945,"l":68282.7100951677,"c":68633.4202720128,"v":1016618.9706127618,"t":1729771200}
+{"o":68633.4202720128,"h":69773.754809556,"l":68475.2320629942,"c":69156.3447015865,"v":1185308.1463074493,"t":1729774800}
+{"o":69156.3447015865,"h":69652.630997599,"l":68618.5527063522,"c":69120.6764122167,"v":1155837.1211475395,"t":1729778400}
+{"o":69120.6764122167,"h":70161.401096685,"l":68667.0850606406,"c":69023.9780602563,"v":1174051.4736993185,"t":1729782000}
+{"o":69023.9780602563,"h":70293.2539837651,"l":68698.3736953391,"c":69538.8169650235,"v":984417.7603919765,"t":1729785600}
+{"o":69538.8169650235,"h":69726.3983545598,"l":65620.2951346928,"c":69007.2639538231,"v":990110.2600756603,"t":1729789200}
+{"o":69007.2639538231,"h":69486.9327918057,"l":68767.3313872669,"c":69346.2657292445,"v":972569.9557032433,"t":1729792800}
+{"o":69346.2657292445,"h":69896.3542096345,"l":69142.9704478887,"c":69802.0883429493,"v":1023060.3704595808,"t":1729796400}
+{"o":69802.0883429493,"h":70439.2170363897,"l":68861.4595720157,"c":69793.7610814707,"v":1040729.6440123298,"t":1729800000}
+{"o":69793.7610814707,"h":70314.2946283939,"l":69501.1455345616,"c":70029.7615372152,"v":1071637.5357724649,"t":1729803600}
+{"o":70029.7615372152,"h":70633.9714824792,"l":69887.9832621955,"c":70345.5991235768,"v":1243516.9448032521,"t":1729807200}
+{"o":70345.5991235768,"h":70532.1456016357,"l":68903.0375900451,"c":69607.2175411814,"v":1048712.1011818976,"t":1729810800}
+{"o":69607.2175411814,"h":69964.843687635,"l":69323.3109920062,"c":69540.7974760679,"v":1029351.7477716617,"t":1729814400}
+{"o":69540.7974760679,"h":69701.2254215549,"l":68909.3172175811,"c":69171.7726651972,"v":924785.5125836945,"t":1729818000}
+{"o":69171.7726651972,"h":69476.9267947942,"l":68911.7620881918,"c":69143.6767117254,"v":767641.3532984271,"t":1729821600}
+{"o":69143.6767117254,"h":69412.9124005255,"l":68292.1994599386,"c":68721.8668640573,"v":893955.024212484,"t":1729825200}
+{"o":68721.8668640573,"h":68877.9820793836,"l":68006.2958184978,"c":68129.2789112668,"v":765193.8882627669,"t":1729828800}
+{"o":68129.2789112668,"h":68506.0557723439,"l":67831.1438964978,"c":68388.3911452721,"v":657190.8262329516,"t":1729832400}
+{"o":68388.3911452721,"h":68646.5441063446,"l":68204.7653446095,"c":68319.1018591878,"v":845832.7546748252,"t":1729836000}
+{"o":68319.1018591878,"h":68429.8647739507,"l":67441.7375493144,"c":67639.3749919465,"v":799233.3191766277,"t":1729839600}
+{"o":67639.3749919465,"h":68007.1725043464,"l":67219.0113065293,"c":67819.0036078436,"v":1199713.7811721689,"t":1729843200}
+{"o":67819.0036078436,"h":68187.3862543399,"l":67196.1643502515,"c":68123.8174249619,"v":895213.0223364293,"t":1729846800}
+{"o":68123.8174249619,"h":68403.5412890162,"l":67811.2278779488,"c":68267.2570282259,"v":921322.2986715981,"t":1729850400}
+{"o":68267.2570282259,"h":68520.1106001797,"l":68133.7685164586,"c":68347.2295813188,"v":706583.7801687167,"t":1729854000}
+{"o":68347.2295813188,"h":68666.9974254237,"l":68160.9822847687,"c":68269.3821436088,"v":770922.0529267016,"t":1729857600}
+{"o":68269.3821436088,"h":68986.414281377,"l":68022.7538018906,"c":68916.9649783867,"v":917035.6563672549,"t":1729861200}
+{"o":68916.9649783867,"h":69862.2256650169,"l":68632.1296872513,"c":69150.887300786,"v":1103049.4639827937,"t":1729864800}
+{"o":69150.887300786,"h":69624.0629919542,"l":66938.1714744106,"c":67863.0408180775,"v":1197218.3063822044,"t":1729868400}
+{"o":67863.0408180775,"h":68395.6978139935,"l":67062.2646493461,"c":67691.3257785115,"v":1318634.1990723202,"t":1729872000}
+{"o":67691.3257785115,"h":68040.7054151272,"l":65466.2413294201,"c":66057.3420759217,"v":1359302.9497102089,"t":1729875600}
+{"o":66057.3420759217,"h":67489.7717528243,"l":64832.5133259482,"c":66601.2426028596,"v":1922036.8263842787,"t":1729879200}
+{"o":66601.2426028596,"h":66860.3107438065,"l":65208.4185511007,"c":66034.7936094085,"v":1286853.1962966786,"t":1729882800}
+{"o":66034.7936094085,"h":66356.5233143283,"l":64911.3076074338,"c":65661.7053916689,"v":990976.3492883884,"t":1729886400}
+{"o":65661.7053916689,"h":66315.2739856211,"l":65466.7900467297,"c":66104.9040892125,"v":898517.4935410687,"t":1729890000}
+{"o":66104.9040892125,"h":66360.6839016009,"l":64301.2682780949,"c":64382.0012949549,"v":860192.2272475981,"t":1729893600}
+{"o":64382.0012949549,"h":64989.8556772156,"l":62637.6484943309,"c":64813.0905689065,"v":1931919.3540147038,"t":1729897200}
+{"o":64813.0905689065,"h":65213.4072287143,"l":64386.2732609562,"c":64802.4075191892,"v":1190016.8227107648,"t":1729900800}
+{"o":64802.4075191892,"h":64976.8458215927,"l":64195.994936686,"c":64195.994936686,"v":762283.2370345498,"t":1729904400}
+{"o":64195.994936686,"h":65212.1023875679,"l":63860.5535809156,"c":64782.5265579848,"v":778504.7446962447,"t":1729908000}
+{"o":64782.5265579848,"h":65214.0684745306,"l":64518.0190535894,"c":65110.4953633542,"v":644948.1947208565,"t":1729911600}
+{"o":65110.4953633542,"h":65507.0701593262,"l":64985.3808070838,"c":65483.8840794233,"v":655633.4131556661,"t":1729915200}
+{"o":65483.8840794233,"h":66104.903996088,"l":65349.1452322793,"c":65601.9267294556,"v":634399.3319265189,"t":1729918800}
+{"o":65601.9267294556,"h":66286.951231331,"l":65433.8376550248,"c":66232.422579751,"v":777250.1209005656,"t":1729922400}
+{"o":66232.422579751,"h":66520.2356135248,"l":65573.0531124332,"c":65830.4999295835,"v":778042.5193555183,"t":1729926000}
+{"o":65830.4999295835,"h":66344.8590171947,"l":65777.4939939085,"c":66219.8497891616,"v":707254.6709929829,"t":1729929600}
+{"o":66219.8497891616,"h":66675.5239256879,"l":66104.6984600884,"c":66492.8487794776,"v":746396.5491985306,"t":1729933200}
+{"o":66492.8487794776,"h":66971.9521593497,"l":65875.4009384766,"c":66564.0356500279,"v":869174.0267647388,"t":1729936800}
+{"o":66564.0356500279,"h":67020.1904410101,"l":66175.0876679477,"c":66328.1281976171,"v":749898.4339629196,"t":1729940400}
+{"o":66328.1281976171,"h":66696.3055634384,"l":66174.1449709506,"c":66458.1571627671,"v":697360.1922490905,"t":1729944000}
+{"o":66458.1571627671,"h":66561.3090633899,"l":65865.2434491808,"c":66081.4242524957,"v":697850.5394269702,"t":1729947600}
+{"o":66081.4242524957,"h":66295.4973308667,"l":65777.5890830531,"c":65940.9485384291,"v":945199.2549022866,"t":1729951200}
+{"o":65940.9485384291,"h":66746.1040014935,"l":65783.7521392883,"c":66301.2370290291,"v":855239.33617892,"t":1729954800}
+{"o":66301.2370290291,"h":66746.9207330417,"l":66130.0362535224,"c":66539.752245693,"v":695358.7633288716,"t":1729958400}
+{"o":66539.752245693,"h":66932.7368774265,"l":66173.6464563192,"c":66873.556238104,"v":737420.569063688,"t":1729962000}
+{"o":66873.556238104,"h":66989.2092539509,"l":66556.193014711,"c":66787.0533906934,"v":793037.4100874368,"t":1729965600}
+{"o":66787.0533906934,"h":67718.4032965611,"l":66787.0533906934,"c":67437.2868820447,"v":753419.664526645,"t":1729969200}
+{"o":67437.2868820447,"h":68059.6239836278,"l":67389.625331,"c":67836.0008959117,"v":751010.4384230352,"t":1729972800}
+{"o":67836.0008959117,"h":68122.7917508862,"l":67241.7337636718,"c":67362.172692476,"v":747258.5306184163,"t":1729976400}
+{"o":67362.172692476,"h":67659.8942827084,"l":67177.7948561985,"c":67389.9126731821,"v":629012.3393754916,"t":1729980000}
+{"o":67389.9126731821,"h":67457.1821148533,"l":67042.3397730223,"c":67172.86946586,"v":522581.4941951139,"t":1729983600}
+{"o":67172.86946586,"h":67325.6738994185,"l":66684.8921195274,"c":67096.2856922207,"v":641657.9970088608,"t":1729987200}
+{"o":67096.2856922207,"h":68109.5391821775,"l":66921.3101110687,"c":67791.2044343821,"v":725266.7169969608,"t":1729990800}
+{"o":67791.2044343821,"h":68132.4479802657,"l":67320.106052176,"c":67450.3400541286,"v":712985.437450798,"t":1729994400}
+{"o":67450.3400541286,"h":67786.3304992077,"l":67114.4487212303,"c":67649.5237873286,"v":611866.4423676205,"t":1729998000}
+{"o":67649.5237873286,"h":67892.3096625597,"l":67485.190241444,"c":67815.6831576384,"v":556814.9129650713,"t":1730001600}
+{"o":67815.6831576384,"h":68061.3212347975,"l":67615.5445243882,"c":67848.4010973889,"v":517210.1731946305,"t":1730005200}
+{"o":67848.4010973889,"h":68171.4193647742,"l":67696.887198872,"c":68164.3839420267,"v":550015.6793671983,"t":1730008800}
+{"o":68164.3839420267,"h":68821.412614471,"l":67908.4245892212,"c":68120.5233592831,"v":557222.0871358482,"t":1730012400}
+{"o":68120.5233592831,"h":69015.3304138016,"l":68069.6544712859,"c":68929.6145776808,"v":654596.473602439,"t":1730016000}
+{"o":68929.6145776808,"h":69003.2836758432,"l":68306.0214824635,"c":68664.6507002341,"v":737845.4440744891,"t":1730019600}
+{"o":68664.6507002341,"h":68708.5574080213,"l":68233.1158827251,"c":68301.5018240504,"v":675888.3407187782,"t":1730023200}
+{"o":68301.5018240504,"h":68803.6001413483,"l":68207.3311839147,"c":68446.8249268809,"v":641067.8749325959,"t":1730026800}
+{"o":68446.8249268809,"h":69511.2096470463,"l":68437.106109061,"c":69118.0652031994,"v":907169.9090112147,"t":1730030400}
+{"o":69118.0652031994,"h":69512.3581532258,"l":68847.192301131,"c":69208.3410048261,"v":894324.7038993991,"t":1730034000}
+{"o":69208.3410048261,"h":69637.7233136799,"l":69083.07838499,"c":69358.1977799747,"v":898651.0531645096,"t":1730037600}
+{"o":69358.1977799747,"h":69857.4856731622,"l":69061.743101681,"c":69168.9042494825,"v":820709.7473575651,"t":1730041200}
+{"o":69168.9042494825,"h":69498.342660714,"l":68627.5122787632,"c":69480.5802532531,"v":787730.6355266077,"t":1730044800}
+{"o":69480.5802532531,"h":70274.0910023182,"l":69246.1205423518,"c":69267.6495797834,"v":814662.177832535,"t":1730048400}
+{"o":69267.6495797834,"h":69743.7337471817,"l":69106.5167507705,"c":69142.9156270489,"v":756662.5766391328,"t":1730052000}
+{"o":69142.9156270489,"h":69734.019483332,"l":68932.4579232232,"c":69675.5716747811,"v":842010.5444966805,"t":1730055600}
+{"o":69675.5716747811,"h":70000.3277387768,"l":69439.9330571512,"c":69551.7022838131,"v":809374.5619634945,"t":1730059200}
+{"o":69551.7022838131,"h":70014.3554806461,"l":69431.8378732133,"c":69637.4749521604,"v":887239.4766081653,"t":1730062800}
+{"o":69637.4749521604,"h":70070.6954046881,"l":69637.4749521604,"c":69893.9265791953,"v":818859.8733198716,"t":1730066400}
+{"o":69893.9265791953,"h":70097.156924066,"l":69460.319384669,"c":69474.4146372703,"v":726918.0703852964,"t":1730070000}
+{"o":69474.4146372703,"h":69674.6301460053,"l":69109.2314841024,"c":69220.9821947435,"v":673068.7455611962,"t":1730073600}
+{"o":69220.9821947435,"h":69426.3023801539,"l":68408.0061931261,"c":69096.2595839276,"v":574704.0630374313,"t":1730077200}
+{"o":69096.2595839276,"h":69249.9351393792,"l":68739.6693478833,"c":68868.3946931661,"v":685615.1424315808,"t":1730080800}
+{"o":68868.3946931661,"h":69491.1470079665,"l":68818.4343556783,"c":69103.1453356298,"v":740743.7953576297,"t":1730084400}
+{"o":69103.1453356298,"h":69124.3262897938,"l":68345.8653528702,"c":68908.6551816324,"v":706959.2237710882,"t":1730088000}
+{"o":68908.6551816324,"h":68953.2428288266,"l":68056.7903732096,"c":68571.8123347693,"v":771928.2448009535,"t":1730091600}
+{"o":68571.8123347693,"h":68699.9613182878,"l":68172.6290662066,"c":68611.9816265005,"v":599047.5825855152,"t":1730095200}
+{"o":68611.9816265005,"h":69473.9749100441,"l":68559.4815968448,"c":69080.1912347898,"v":728518.2040911873,"t":1730098800}
+{"o":69080.1912347898,"h":69758.2721111214,"l":69053.3129771572,"c":69536.8435792313,"v":791594.985072323,"t":1730102400}
+{"o":69536.8435792313,"h":70015.094088072,"l":69376.4549859916,"c":69890.2282322365,"v":621490.7217634267,"t":1730106000}
+{"o":69890.2282322365,"h":70277.3466804741,"l":69684.1047948164,"c":69689.9036974766,"v":695131.5494035837,"t":1730109600}
+{"o":69689.9036974766,"h":70165.4359053295,"l":69331.2519463939,"c":69588.5417407045,"v":683573.6348123461,"t":1730113200}
+{"o":69588.5417407045,"h":70051.0180859381,"l":68265.1408460037,"c":69849.8596146696,"v":778626.2958790774,"t":1730116800}
+{"o":69849.8596146696,"h":70049.3236100898,"l":68839.7736561376,"c":68923.0495941013,"v":819955.4497743192,"t":1730120400}
+{"o":68923.0495941013,"h":69475.7482349008,"l":68116.0507002793,"c":68844.6408771203,"v":884844.0104967288,"t":1730124000}
+{"o":68844.6408771203,"h":68942.655682538,"l":68028.9264037773,"c":68212.688593428,"v":851378.1894986914,"t":1730127600}
+{"o":68212.688593428,"h":69085.9423108809,"l":67970.7287186615,"c":68397.844344873,"v":944443.385915884,"t":1730131200}
+{"o":68397.844344873,"h":69410.1371841287,"l":67568.7388168921,"c":68768.3069144714,"v":1106341.4876364574,"t":1730134800}
+{"o":68768.3069144714,"h":69228.6021911505,"l":68710.5419510251,"c":69010.4247601336,"v":853221.878916247,"t":1730138400}
+{"o":69010.4247601336,"h":70109.9003566006,"l":68918.5930359187,"c":69427.9573775312,"v":995173.8476484646,"t":1730142000}
+{"o":69427.9573775312,"h":69546.8277926495,"l":68997.3710613791,"c":69492.5897888554,"v":811825.8193906968,"t":1730145600}
+{"o":69492.5897888554,"h":70150.1703506864,"l":69382.2148491372,"c":69905.6234149617,"v":697764.8493748039,"t":1730149200}
+{"o":69905.6234149617,"h":70737.1864657596,"l":69796.2924249422,"c":70289.7566713179,"v":1058347.0393365012,"t":1730152800}
+{"o":70289.7566713179,"h":70607.3663536673,"l":69833.1693762793,"c":70151.0313873466,"v":834045.362491695,"t":1730156400}
+{"o":70151.0313873466,"h":70519.847272422,"l":69781.0610084856,"c":70296.3305917078,"v":705325.5151634058,"t":1730160000}
+{"o":70296.3305917078,"h":70319.3674381815,"l":69685.4323505236,"c":70143.1599988227,"v":788452.7696051213,"t":1730163600}
+{"o":70143.1599988227,"h":72073.7531870797,"l":69874.4746637875,"c":71148.4907708222,"v":1204322.7017640891,"t":1730167200}
+{"o":71148.4907708222,"h":71876.9378706911,"l":70719.1118080746,"c":71512.14165659,"v":822015.4366649179,"t":1730170800}
+{"o":71512.14165659,"h":71893.9275250458,"l":71265.8930093414,"c":71573.2399733437,"v":667846.1434552119,"t":1730174400}
+{"o":71573.2399733437,"h":71599.8871974692,"l":70824.5610850244,"c":71177.8727650255,"v":759281.5214870139,"t":1730178000}
+{"o":71177.8727650255,"h":71310.5632295311,"l":70813.5615050482,"c":70946.6448173866,"v":628309.6978031418,"t":1730181600}
+{"o":70946.6448173866,"h":71168.4549586494,"l":70507.7848418533,"c":70863.1027648999,"v":650723.8045815884,"t":1730185200}
+{"o":70863.1027648999,"h":71470.4187979497,"l":70629.5832027717,"c":71222.7507319484,"v":640784.3775832416,"t":1730188800}
+{"o":71222.7507319484,"h":71414.5418008609,"l":70940.7443615699,"c":71232.5714382099,"v":622469.9353565404,"t":1730192400}
+{"o":71232.5714382099,"h":71399.9590482226,"l":70869.0700872463,"c":71223.8786804451,"v":567804.5454568493,"t":1730196000}
+{"o":71223.8786804451,"h":71556.6658675798,"l":70945.9741985381,"c":71174.1900851239,"v":684750.0350104985,"t":1730199600}
+{"o":71174.1900851239,"h":71393.8594169917,"l":70509.193799534,"c":70524.1990291318,"v":755766.1756031835,"t":1730203200}
+{"o":70524.1990291318,"h":70934.9836743322,"l":70172.6927603886,"c":70773.9544161163,"v":790565.0306553008,"t":1730206800}
+{"o":70773.9544161163,"h":71121.7862135668,"l":70206.4089432657,"c":70605.8748789051,"v":1068074.8516430305,"t":1730210400}
+{"o":70605.8748789051,"h":71248.8973782314,"l":70300.3385302444,"c":71027.3979530852,"v":1069074.3382757145,"t":1730214000}
+{"o":71027.3979530852,"h":72468.6963171626,"l":70931.3630648051,"c":71810.9225492832,"v":1304799.1641319266,"t":1730217600}
+{"o":71810.9225492832,"h":72332.7436682563,"l":70780.9100612175,"c":71210.9277688054,"v":1017215.874969652,"t":1730221200}
+{"o":71210.9277688054,"h":71682.22141655,"l":70885.31435822,"c":71357.7781993364,"v":1066764.560600884,"t":1730224800}
+{"o":71357.7781993364,"h":71645.8857962793,"l":69810.8250956228,"c":70113.879771676,"v":1147809.8879023546,"t":1730228400}
+{"o":70113.879771676,"h":70439.6772388719,"l":69382.0948434594,"c":70243.3744184354,"v":900752.3372237289,"t":1730232000}
+{"o":70243.3744184354,"h":70692.3003526125,"l":69953.8157738238,"c":70343.4184517183,"v":667634.7012828236,"t":1730235600}
+{"o":70343.4184517183,"h":71003.4998294208,"l":70286.6760534935,"c":70682.078755265,"v":717569.3915910893,"t":1730239200}
+{"o":70682.078755265,"h":70902.6804762444,"l":70365.5918866325,"c":70587.1238986433,"v":620222.7946810659,"t":1730242800}
+{"o":70587.1238986433,"h":70737.2109091896,"l":69929.9739805546,"c":70292.3855568208,"v":620203.4557731372,"t":1730246400}
+{"o":70292.3855568208,"h":70843.0947496247,"l":69582.7138998357,"c":70779.9856824208,"v":675068.5604795768,"t":1730250000}
+{"o":70779.9856824208,"h":71179.3396726311,"l":70440.6905277967,"c":70688.4839998527,"v":633249.6981223089,"t":1730253600}
+{"o":70688.4839998527,"h":71024.7873223161,"l":70565.8014685815,"c":70867.564454487,"v":645156.6032684802,"t":1730257200}
+{"o":70867.564454487,"h":71170.1231733306,"l":70658.8862452204,"c":71100.107643969,"v":512791.5637150251,"t":1730260800}
+{"o":71100.107643969,"h":71595.5099333669,"l":70689.8642444168,"c":70830.7591023799,"v":566704.6604381171,"t":1730264400}
+{"o":70830.7591023799,"h":71168.6965282561,"l":70288.6394188553,"c":70361.2509146787,"v":579918.2860108056,"t":1730268000}
+{"o":70361.2509146787,"h":70605.202054119,"l":70131.6033802232,"c":70315.9630755266,"v":580573.9713412076,"t":1730271600}
+{"o":70315.9630755266,"h":70587.9092611801,"l":69973.8052075189,"c":70015.3090575009,"v":691933.6215690797,"t":1730275200}
+{"o":70015.3090575009,"h":70348.010689362,"l":69912.1992788293,"c":70107.4298474603,"v":507912.4022084267,"t":1730278800}
+{"o":70107.4298474603,"h":70148.3980313275,"l":69716.409054314,"c":69746.4202605166,"v":495835.1466393208,"t":1730282400}
+{"o":69746.4202605166,"h":69839.2450117328,"l":68985.8239353639,"c":69122.6938089787,"v":651845.5971924391,"t":1730286000}
+{"o":69122.6938089787,"h":69294.950687026,"l":68695.658826647,"c":69081.0280613625,"v":667282.4531032733,"t":1730289600}
+{"o":69081.0280613625,"h":69514.1200668052,"l":68454.0409732412,"c":69445.5950455314,"v":740975.2894576379,"t":1730293200}
+{"o":69445.5950455314,"h":69789.2368507943,"l":69052.4325087986,"c":69211.8536255635,"v":792185.0599738817,"t":1730296800}
+{"o":69211.8536255635,"h":69274.244737413,"l":67828.9288843563,"c":68464.7389650063,"v":912819.6984507939,"t":1730300400}
+{"o":68464.7389650063,"h":68999.5530829059,"l":67917.0020279432,"c":68898.7470659803,"v":867628.6821607933,"t":1730304000}
+{"o":68898.7470659803,"h":69064.3243569353,"l":68660.7134535544,"c":69022.9369988566,"v":885488.0576609122,"t":1730307600}
+{"o":69022.9369988566,"h":69192.0526686855,"l":68331.4930998105,"c":68510.7965727942,"v":929626.4764159203,"t":1730311200}
+{"o":68510.7965727942,"h":68798.7641055499,"l":68217.5200688171,"c":68617.7191398068,"v":712562.1806136,"t":1730314800}
+{"o":68617.7191398068,"h":69620.9782503304,"l":68167.1375778417,"c":69543.8778466766,"v":856976.748905464,"t":1730318400}
+{"o":69543.8778466766,"h":69688.9633278458,"l":68401.3295975171,"c":68941.9749033288,"v":765988.0797174626,"t":1730322000}
+{"o":68941.9749033288,"h":69134.0539179359,"l":68771.9283523611,"c":69023.7344385364,"v":559674.8568149412,"t":1730325600}
+{"o":69023.7344385364,"h":69347.8553437851,"l":68792.5215679645,"c":68832.1009963306,"v":470938.5040894707,"t":1730329200}
+{"o":68832.1009963306,"h":69081.0722549523,"l":68704.684808154,"c":69006.1024154543,"v":471339.474584161,"t":1730332800}
+{"o":69006.1024154543,"h":69334.0120776534,"l":68634.7977500704,"c":69114.2513134234,"v":576609.9597961444,"t":1730336400}
+{"o":69114.2513134234,"h":69511.6767912992,"l":68885.077755873,"c":69207.4710673985,"v":605929.7325171381,"t":1730340000}
+{"o":69207.4710673985,"h":69316.0161288429,"l":68349.6283890331,"c":68621.7971906277,"v":519470.618458293,"t":1730343600}
+{"o":68621.7971906277,"h":69003.977727453,"l":68552.2337692558,"c":68922.0952881847,"v":495502.1092455161,"t":1730347200}
+{"o":68922.0952881847,"h":69274.3365004049,"l":68833.4408138529,"c":68955.1524449363,"v":499945.2424038043,"t":1730350800}
+{"o":68955.1524449363,"h":69010.8306155563,"l":68237.5736400412,"c":68354.732230385,"v":479471.9156588942,"t":1730354400}
+{"o":68354.732230385,"h":68831.9010510459,"l":68162.2738122935,"c":68684.6627579926,"v":441775.101328245,"t":1730358000}
+{"o":68684.6627579926,"h":68714.0745886129,"l":68198.468522116,"c":68564.9993714417,"v":494676.7961966927,"t":1730361600}
+{"o":68564.9993714417,"h":69059.2327676615,"l":68483.7287343928,"c":68979.90749145,"v":450759.1375631333,"t":1730365200}
+{"o":68979.90749145,"h":69502.233136199,"l":68736.5041950336,"c":69390.8579984011,"v":537173.7164573178,"t":1730368800}
+{"o":69390.8579984011,"h":69408.164017979,"l":68733.4925178047,"c":68887.9045421001,"v":522908.8156953331,"t":1730372400}
+{"o":68887.9045421001,"h":69058.6899257323,"l":68415.8445210006,"c":68590.3717952862,"v":702004.8216585068,"t":1730376000}
+{"o":68590.3717952862,"h":68673.0384043648,"l":67249.9415487472,"c":67663.9180548648,"v":904536.6135881776,"t":1730379600}
+{"o":67663.9180548648,"h":67742.8159178621,"l":66409.5537431311,"c":67074.367019654,"v":1198803.4381742987,"t":1730383200}
+{"o":67074.367019654,"h":67962.4601168772,"l":67001.221605526,"c":67134.0640529172,"v":972677.8499303682,"t":1730386800}
+{"o":67134.0640529172,"h":67172.3115297613,"l":66564.848865834,"c":66784.3318619726,"v":801380.9370986493,"t":1730390400}
+{"o":66784.3318619726,"h":67369.8004213104,"l":66647.9158674279,"c":67006.2949634194,"v":775778.6098881052,"t":1730394000}
+{"o":67006.2949634194,"h":67087.181517313,"l":66284.7193536348,"c":66726.6618549853,"v":954438.250002488,"t":1730397600}
+{"o":66726.6618549853,"h":67020.2084966746,"l":66208.4341843667,"c":66327.3290803035,"v":800851.3457722529,"t":1730401200}
+{"o":66327.3290803035,"h":66945.2649765645,"l":66196.3372903141,"c":66666.4855485774,"v":725213.6597588439,"t":1730404800}
+{"o":66666.4855485774,"h":66816.25979514,"l":66419.4339236767,"c":66485.2335730544,"v":671687.3419430786,"t":1730408400}
+{"o":66485.2335730544,"h":66737.6607821572,"l":65869.3464910463,"c":66633.3437634417,"v":778831.8273773181,"t":1730412000}
+{"o":66633.3437634417,"h":66907.7994280803,"l":66002.7884421985,"c":66313.3624964895,"v":657644.0881932426,"t":1730415600}
+{"o":66313.3624964895,"h":66670.2930981282,"l":66182.2256384175,"c":66463.3480607889,"v":549575.146736588,"t":1730419200}
+{"o":66463.3480607889,"h":66662.8415877979,"l":65432.219734228,"c":65724.947000922,"v":740861.2554604444,"t":1730422800}
+{"o":65724.947000922,"h":65993.8905740437,"l":65034.3708410958,"c":65925.2857395756,"v":856129.9135636925,"t":1730426400}
+{"o":65925.2857395756,"h":66209.6114113751,"l":65613.0422648794,"c":65738.3473936889,"v":589579.933516272,"t":1730430000}
+{"o":65738.3473936889,"h":65864.9330560536,"l":65549.6230475333,"c":65824.9622776448,"v":499221.518257269,"t":1730433600}
+{"o":65824.9622776448,"h":65943.158385938,"l":65599.7549206422,"c":65672.4582515675,"v":456584.1787743509,"t":1730437200}
+{"o":65672.4582515675,"h":65703.9097301546,"l":65053.3265403448,"c":65097.8242580169,"v":517089.9889994313,"t":1730440800}
+{"o":65097.8242580169,"h":65396.3429596387,"l":64924.9640623115,"c":65263.9539084865,"v":479832.4041196636,"t":1730444400}
+{"o":65263.9539084865,"h":65514.3681226476,"l":65123.5812149695,"c":65216.3917429466,"v":471582.4832755824,"t":1730448000}
+{"o":65216.3917429466,"h":65693.5548480332,"l":65127.6473294985,"c":65675.2792465796,"v":700137.1832547558,"t":1730451600}
+{"o":65675.2792465796,"h":66379.786354565,"l":65655.3922236238,"c":66145.829783229,"v":1046508.0600415288,"t":1730455200}
+{"o":66145.829783229,"h":66364.4487652902,"l":65955.1060961802,"c":66038.9547753305,"v":966794.336598682,"t":1730458800}
+{"o":66038.9547753305,"h":66782.1545972244,"l":65968.576027344,"c":66735.0906754483,"v":1274401.3483196385,"t":1730462400}
+{"o":66735.0906754483,"h":68052.4157193808,"l":66529.2659076596,"c":68035.3964264484,"v":1008446.7640679596,"t":1730466000}
+{"o":68035.3964264484,"h":68475.8830833969,"l":67030.5475194224,"c":67490.2100744382,"v":1157298.0652796386,"t":1730469600}
+{"o":67490.2100744382,"h":67582.8144892145,"l":64387.667571813,"c":64601.9244324135,"v":1455219.6064409998,"t":1730473200}
+{"o":64601.9244324135,"h":65977.9370407948,"l":64427.3775230101,"c":65498.7848089618,"v":1350202.8226904576,"t":1730476800}
+{"o":65498.7848089618,"h":66034.871050864,"l":65303.4434310149,"c":65515.5069348296,"v":1122744.0769990487,"t":1730480400}
+{"o":65515.5069348296,"h":65765.8499459507,"l":65103.9042972174,"c":65385.8302305465,"v":798512.1883412253,"t":1730484000}
+{"o":65385.8302305465,"h":65630.5354472956,"l":64945.3780300751,"c":65531.9032092447,"v":815389.8631268869,"t":1730487600}
+{"o":65531.9032092447,"h":65756.0936706435,"l":65161.5738432075,"c":65193.1403599085,"v":626480.1700959046,"t":1730491200}
+{"o":65193.1403599085,"h":65193.1403599085,"l":64490.5498741187,"c":65004.1367483726,"v":806892.1721725304,"t":1730494800}
+{"o":65004.1367483726,"h":65282.5771259213,"l":64819.1664369886,"c":65256.3504954561,"v":614786.738233453,"t":1730498400}
+{"o":65256.3504954561,"h":65480.7374428276,"l":65113.5978015427,"c":65368.6911994944,"v":576275.3336036803,"t":1730502000}
+{"o":65368.6911994944,"h":65889.8407848615,"l":65333.4133267887,"c":65665.2139242005,"v":541698.5481573489,"t":1730505600}
+{"o":65665.2139242005,"h":66016.9399270669,"l":65627.3600053931,"c":65871.1885105817,"v":521704.2013039288,"t":1730509200}
+{"o":65871.1885105817,"h":66352.3665033781,"l":65794.2072693094,"c":65918.0899096017,"v":510998.4246988642,"t":1730512800}
+{"o":65918.0899096017,"h":66007.0872212214,"l":65609.5684343213,"c":65721.654075565,"v":457239.0493471723,"t":1730516400}
+{"o":65721.654075565,"h":65784.6162637081,"l":65153.9834107101,"c":65458.717563415,"v":357672.7854391625,"t":1730520000}
+{"o":65458.717563415,"h":65731.8105799845,"l":65192.5494222937,"c":65660.7570519087,"v":339261.6085508863,"t":1730523600}
+{"o":65660.7570519087,"h":65718.307892879,"l":65427.1578154538,"c":65682.1070421026,"v":369003.7324453021,"t":1730527200}
+{"o":65682.1070421026,"h":65995.9045330724,"l":65506.6785783415,"c":65976.1829427279,"v":402087.2562086304,"t":1730530800}
+{"o":65976.1829427279,"h":66059.881352675,"l":65522.202450132,"c":65579.1383926985,"v":434330.3975309432,"t":1730534400}
+{"o":65579.1383926985,"h":65770.2645865897,"l":65186.5686487768,"c":65474.8307144773,"v":431651.9411527088,"t":1730538000}
+{"o":65474.8307144773,"h":65685.454385641,"l":65095.2964984889,"c":65492.865539595,"v":505058.9338379028,"t":1730541600}
+{"o":65492.865539595,"h":65590.1604426657,"l":64942.1051866555,"c":65338.954720956,"v":449174.5054394458,"t":1730545200}
+{"o":65338.954720956,"h":65507.0642389831,"l":64865.3554929213,"c":64934.6679054954,"v":586725.1757442148,"t":1730548800}
+{"o":64934.6679054954,"h":65301.2830811682,"l":64288.9593885479,"c":64647.8621208839,"v":657499.8583546577,"t":1730552400}
+{"o":64647.8621208839,"h":64795.0407438141,"l":63635.8177000444,"c":64320.1728302057,"v":727166.9807714743,"t":1730556000}
+{"o":64320.1728302057,"h":64516.2254648668,"l":63820.0601345695,"c":64476.0390422224,"v":764671.4797651233,"t":1730559600}
+{"o":64476.0390422224,"h":65104.7368772042,"l":64393.9051035225,"c":64881.739941245,"v":1122568.134239675,"t":1730563200}
+{"o":64881.739941245,"h":64897.1198748226,"l":64134.9962629077,"c":64535.242801846,"v":1007760.2138146989,"t":1730566800}
+{"o":64535.242801846,"h":64714.1977321565,"l":64153.3554328327,"c":64536.0271007486,"v":946629.9886933817,"t":1730570400}
+{"o":64536.0271007486,"h":65104.3759790364,"l":64479.8983282907,"c":64997.0550445349,"v":938592.9022630502,"t":1730574000}
+{"o":64997.0550445349,"h":65883.7319860321,"l":64925.9373365157,"c":65626.8290694854,"v":1045763.7661959113,"t":1730577600}
+{"o":65626.8290694854,"h":65728.4055743719,"l":65423.006173268,"c":65449.3637869353,"v":623111.349010294,"t":1730581200}
+{"o":65449.3637869353,"h":65615.7599360062,"l":65231.9216720717,"c":65309.2797195703,"v":597591.1127273744,"t":1730584800}
+{"o":65309.2797195703,"h":65403.305354705,"l":64956.3862724451,"c":65402.6668742527,"v":744904.91888542,"t":1730588400}
+{"o":65402.6668742527,"h":65580.0915828413,"l":65026.4230695102,"c":65033.2653375612,"v":655745.7543409771,"t":1730592000}
+{"o":65033.2653375612,"h":65127.7370162228,"l":64430.4766355488,"c":64502.6311450781,"v":661240.7408141718,"t":1730595600}
+{"o":64502.6311450781,"h":64691.1367938157,"l":63146.928204283,"c":63833.7420885842,"v":1050203.5742004167,"t":1730599200}
+{"o":63833.7420885842,"h":63977.5962289866,"l":63304.2946189346,"c":63749.6046004301,"v":725303.6267277865,"t":1730602800}
+{"o":63749.6046004301,"h":64401.7304096552,"l":63635.5307592933,"c":64206.7886107574,"v":516118.5492471192,"t":1730606400}
+{"o":64206.7886107574,"h":64445.0146835595,"l":63740.4272920678,"c":63763.6125389838,"v":733298.5379309388,"t":1730610000}
+{"o":63763.6125389838,"h":64397.3441958788,"l":63642.7449809674,"c":64220.814836621,"v":647585.1304717301,"t":1730613600}
+{"o":64220.814836621,"h":64576.6777716351,"l":64137.4705152823,"c":64351.2449571647,"v":524296.7604269244,"t":1730617200}
+{"o":64351.2449571647,"h":64552.5292477695,"l":64020.5727386375,"c":64462.9998260448,"v":663006.2316731113,"t":1730620800}
+{"o":64462.9998260448,"h":64632.8517919185,"l":64008.3597187646,"c":64098.586303517,"v":701295.7932853175,"t":1730624400}
+{"o":64098.586303517,"h":64751.4996141452,"l":64098.586303517,"c":64563.1929866719,"v":725512.5516188295,"t":1730628000}
+{"o":64563.1929866719,"h":64866.3263972357,"l":64281.0690973657,"c":64401.5511168317,"v":714309.2549937472,"t":1730631600}
+{"o":64401.5511168317,"h":64781.8715295649,"l":64238.3687264838,"c":64354.1970279836,"v":792888.5040911554,"t":1730635200}
+{"o":64354.1970279836,"h":64577.4106493831,"l":63240.1323459515,"c":63365.9857346086,"v":1010127.4243835056,"t":1730638800}
+{"o":63365.9857346086,"h":63601.3138809268,"l":62509.9869215452,"c":62673.9652759043,"v":1040176.7334537315,"t":1730642400}
+{"o":62673.9652759043,"h":63062.7999515783,"l":62011.7429507969,"c":62969.143982018,"v":1111389.4644878798,"t":1730646000}
+{"o":62969.143982018,"h":63518.4215709888,"l":62731.7638436693,"c":62798.2204904198,"v":862662.8858863433,"t":1730649600}
+{"o":62798.2204904198,"h":63682.6685545342,"l":62768.0355631955,"c":63393.6102033955,"v":789370.9033810706,"t":1730653200}
+{"o":63393.6102033955,"h":63501.9405869071,"l":62208.8904822884,"c":62536.0768932617,"v":769030.5238239658,"t":1730656800}
+{"o":62536.0768932617,"h":63477.6886008172,"l":62496.1000303268,"c":63380.8882342798,"v":781133.8465006737,"t":1730660400}
+{"o":63380.8882342798,"h":64087.1099334633,"l":63172.9543311559,"c":64087.1099334633,"v":796322.1120119483,"t":1730664000}
+{"o":64087.1099334633,"h":64471.7039237003,"l":63962.0447686256,"c":64243.5102726552,"v":861522.2990032804,"t":1730667600}
+{"o":64243.5102726552,"h":64453.4974643082,"l":63892.1342395232,"c":64088.360358727,"v":619667.361268773,"t":1730671200}
+{"o":64088.360358727,"h":64198.755409862,"l":63698.0202939264,"c":63969.0272266734,"v":572861.488484902,"t":1730674800}
+{"o":63969.0272266734,"h":63969.0272266734,"l":63153.7756143748,"c":63607.9405802718,"v":624642.9970252212,"t":1730678400}
+{"o":63607.9405802718,"h":64383.1810626565,"l":63455.0554913547,"c":64091.8994750384,"v":796322.3118000116,"t":1730682000}
+{"o":64091.8994750384,"h":64714.6489168126,"l":63913.7806564301,"c":64714.6489168126,"v":1133304.5369881296,"t":1730685600}
+{"o":64714.6489168126,"h":64927.0400954391,"l":64029.9158819814,"c":64074.3651461631,"v":737069.0966614292,"t":1730689200}
+{"o":64074.3651461631,"h":64474.6030374254,"l":64031.738583244,"c":64136.43398523,"v":574487.1184023157,"t":1730692800}
+{"o":64136.43398523,"h":64178.5323032664,"l":63464.8467632718,"c":63522.4264285748,"v":552411.5057443863,"t":1730696400}
+{"o":63522.4264285748,"h":64011.2019125562,"l":63335.6532909574,"c":63961.8629130458,"v":480577.1604651337,"t":1730700000}
+{"o":63961.8629130458,"h":64017.2163760486,"l":63265.8167806743,"c":63491.2228368224,"v":520615.1450835262,"t":1730703600}
+{"o":63491.2228368224,"h":63703.9893458458,"l":62941.7732377808,"c":63201.139993275,"v":582228.6659786932,"t":1730707200}
+{"o":63201.139993275,"h":63724.7013535181,"l":63189.8361269785,"c":63655.2398824515,"v":563436.0052113867,"t":1730710800}
+{"o":63655.2398824515,"h":64429.8901987419,"l":63567.4704357154,"c":64290.4237897563,"v":683752.7974035685,"t":1730714400}
+{"o":64290.4237897563,"h":64834.8186464762,"l":64130.3462223842,"c":64551.6381712577,"v":677231.6899100727,"t":1730718000}
+{"o":64551.6381712577,"h":64892.7707577637,"l":64143.9913321731,"c":64585.8070592146,"v":696300.9601731213,"t":1730721600}
+{"o":64585.8070592146,"h":64889.9609822718,"l":64237.5077577922,"c":64261.6037527194,"v":674206.8917095468,"t":1730725200}
+{"o":64261.6037527194,"h":64681.7505230273,"l":63757.6981208443,"c":63968.1376047228,"v":680498.0123444252,"t":1730728800}
+{"o":63968.1376047228,"h":64351.3075172196,"l":63586.8849893826,"c":64170.4059306514,"v":634600.7255211488,"t":1730732400}
+{"o":64170.4059306514,"h":64319.7197815837,"l":62758.7457882133,"c":63019.0546177934,"v":654754.135641617,"t":1730736000}
+{"o":63019.0546177934,"h":63613.5670587081,"l":62873.005427194,"c":63176.3691109176,"v":678497.9576266933,"t":1730739600}
+{"o":63176.3691109176,"h":63482.0279580905,"l":62486.5795463786,"c":62635.0209788084,"v":840236.6902393389,"t":1730743200}
+{"o":62635.0209788084,"h":63044.9082964368,"l":62572.0225305424,"c":62788.8132796918,"v":598553.921343261,"t":1730746800}
+{"o":62788.8132796918,"h":62948.5276516053,"l":62032.130311197,"c":62287.6978873291,"v":647929.2815592425,"t":1730750400}
+{"o":62287.6978873291,"h":62605.2432727229,"l":60691.759772265,"c":61131.0172458748,"v":927513.743791781,"t":1730754000}
+{"o":61131.0172458748,"h":62469.0726094542,"l":61021.027259362,"c":62183.1911418144,"v":815542.1891035445,"t":1730757600}
+{"o":62183.1911418144,"h":62458.5541049565,"l":61833.3261073196,"c":62149.1813174815,"v":604447.1742205134,"t":1730761200}
+{"o":62149.1813174815,"h":62783.6749029945,"l":62111.5525348773,"c":62393.6727661089,"v":769304.6755927575,"t":1730764800}
+{"o":62393.6727661089,"h":62485.3047990353,"l":61733.4736655014,"c":62258.7278192942,"v":685110.7464124099,"t":1730768400}
+{"o":62258.7278192942,"h":62609.2736460421,"l":62160.2731163457,"c":62254.8953436428,"v":611433.6738704821,"t":1730772000}
+{"o":62254.8953436428,"h":62834.9642672608,"l":61847.2774112924,"c":62806.5023687422,"v":695604.2982507249,"t":1730775600}
+{"o":62806.5023687422,"h":63137.0918180586,"l":62693.9628401706,"c":62939.5476706404,"v":557687.3108742632,"t":1730779200}
+{"o":62939.5476706404,"h":63393.1079313584,"l":62729.4412894327,"c":63267.6376713114,"v":526404.7932886404,"t":1730782800}
+{"o":63267.6376713114,"h":63378.8887144517,"l":62937.534162127,"c":63322.1033401573,"v":550508.3167245575,"t":1730786400}
+{"o":63322.1033401573,"h":63909.2193596213,"l":63252.6835882815,"c":63764.1518469479,"v":650156.2007265164,"t":1730790000}
+{"o":63764.1518469479,"h":63958.5115698934,"l":63625.739508021,"c":63957.8683206098,"v":613390.5168673113,"t":1730793600}
+{"o":63957.8683206098,"h":64167.5105095041,"l":63665.2419968249,"c":63674.5027635724,"v":540489.5850227621,"t":1730797200}
+{"o":63674.5027635724,"h":63717.1156456582,"l":63370.4220503969,"c":63644.7932836179,"v":506572.3617497822,"t":1730800800}
+{"o":63644.7932836179,"h":64081.2139468248,"l":63630.9416188914,"c":63878.7850052338,"v":529147.7438528748,"t":1730804400}
+{"o":63878.7850052338,"h":64597.9658003095,"l":63686.7691500626,"c":64284.1954676601,"v":621458.9654753796,"t":1730808000}
+{"o":64284.1954676601,"h":64522.9298468595,"l":63853.5705828046,"c":64438.5393361501,"v":725978.1927732999,"t":1730811600}
+{"o":64438.5393361501,"h":66134.9825904342,"l":64310.6860061508,"c":65702.6548152096,"v":1147828.4885459105,"t":1730815200}
+{"o":65702.6548152096,"h":65957.8522921894,"l":64822.365332267,"c":65290.491165791,"v":1102884.7289577529,"t":1730818800}
+{"o":65290.491165791,"h":66464.9873915451,"l":65214.0314005228,"c":66354.0022197319,"v":928385.7127540894,"t":1730822400}
+{"o":66354.0022197319,"h":66639.528289305,"l":65628.1232424171,"c":65636.8118281208,"v":780168.6019469246,"t":1730826000}
+{"o":65636.8118281208,"h":65881.7943052398,"l":65359.0989529133,"c":65694.3231668418,"v":675288.6954667758,"t":1730829600}
+{"o":65694.3231668418,"h":65918.4906376982,"l":64374.730633642,"c":64601.8724639032,"v":740019.1763877869,"t":1730833200}
+{"o":64601.8724639032,"h":65728.0840829794,"l":64273.47071651,"c":65680.4319920952,"v":739777.8447380951,"t":1730836800}
+{"o":65680.4319920952,"h":65739.6477176962,"l":64930.5960371159,"c":65102.8710971371,"v":548276.1745283129,"t":1730840400}
+{"o":65102.8710971371,"h":65917.8328031349,"l":64538.7056670111,"c":65908.9948494769,"v":629979.1280452684,"t":1730844000}
+{"o":65908.9948494769,"h":66040.9433814341,"l":65497.2151305466,"c":65592.3965137605,"v":679922.2253177338,"t":1730847600}
+{"o":65592.3965137605,"h":68207.7796180965,"l":65519.1335272893,"c":67945.1350877504,"v":1262549.2831316204,"t":1730851200}
+{"o":67945.1350877504,"h":68772.7576323574,"l":67449.5564581631,"c":68239.3810642546,"v":1144628.7207101923,"t":1730854800}
+{"o":68239.3810642546,"h":71009.7392803452,"l":67920.4370295849,"c":70752.7949358877,"v":1244134.9612370189,"t":1730858400}
+{"o":70752.7949358877,"h":72916.9159301137,"l":70179.4076979391,"c":72795.5091154274,"v":2039728.6209468408,"t":1730862000}
+{"o":72795.5091154274,"h":74154.3121549919,"l":71755.4781440494,"c":72901.4966794882,"v":1634290.9855232148,"t":1730865600}
+{"o":72901.4966794882,"h":73103.0573560051,"l":71830.2384739521,"c":72927.4159315665,"v":1307138.5925891625,"t":1730869200}
+{"o":72927.4159315665,"h":74348.1228393877,"l":72659.7777677903,"c":72897.2419937061,"v":1444961.1242221424,"t":1730872800}
+{"o":72897.2419937061,"h":74081.7416985709,"l":72104.9850403239,"c":72407.4151016543,"v":1372956.6506670036,"t":1730876400}
+{"o":72407.4151016543,"h":72648.9443470573,"l":70920.1483336995,"c":72118.0068311784,"v":1236918.2965408515,"t":1730880000}
+{"o":72118.0068311784,"h":72879.3854216177,"l":72110.276498531,"c":72611.9350794699,"v":799880.5815218602,"t":1730883600}
+{"o":72611.9350794699,"h":73057.511310567,"l":72336.594122785,"c":72943.2812934713,"v":680088.7054958007,"t":1730887200}
+{"o":72943.2812934713,"h":73587.2507872206,"l":72732.9897730393,"c":73502.2554351866,"v":663562.6291899821,"t":1730890800}
+{"o":73502.2554351866,"h":74300.2982154127,"l":73303.2415732449,"c":73368.3715441755,"v":742885.4671907807,"t":1730894400}
+{"o":73368.3715441755,"h":73851.9836640385,"l":73060.9282239599,"c":73644.5536751469,"v":775149.2244927972,"t":1730898000}
+{"o":73644.5536751469,"h":74285.9847449226,"l":72663.1541155308,"c":72847.9525357152,"v":972755.8106472379,"t":1730901600}
+{"o":72847.9525357152,"h":73973.6912290159,"l":72587.1005599381,"c":73078.8499052449,"v":1014186.8522270817,"t":1730905200}
+{"o":73078.8499052449,"h":73345.2853843602,"l":72744.7926972694,"c":73300.8733321885,"v":755955.8625683935,"t":1730908800}
+{"o":73300.8733321885,"h":73555.2664780885,"l":72689.0878243466,"c":73131.4308729436,"v":769411.4712636726,"t":1730912400}
+{"o":73131.4308729436,"h":74039.4788668235,"l":73109.7117573971,"c":73901.7215045194,"v":714439.5776951306,"t":1730916000}
+{"o":73901.7215045194,"h":74264.5343658073,"l":73522.8602418702,"c":74240.1731412523,"v":785768.526831587,"t":1730919600}
+{"o":74240.1731412523,"h":74407.0502313134,"l":73478.300946322,"c":73890.0311125312,"v":873171.0255913167,"t":1730923200}
+{"o":73890.0311125312,"h":74872.561536051,"l":73524.2812769503,"c":74431.8926178995,"v":980598.4218658439,"t":1730926800}
+{"o":74431.8926178995,"h":74855.605426808,"l":74205.8162488425,"c":74463.2476106429,"v":790615.148999939,"t":1730930400}
+{"o":74463.2476106429,"h":74553.7051234598,"l":73506.3110374876,"c":73539.7443326502,"v":780307.5049239524,"t":1730934000}
+{"o":73539.7443326502,"h":73845.1825916629,"l":73244.0054968355,"c":73782.4823902515,"v":795453.2438173668,"t":1730937600}
+{"o":73782.4823902515,"h":75930.3351707575,"l":73312.065957503,"c":74602.6420558987,"v":962929.6430285022,"t":1730941200}
+{"o":74602.6420558987,"h":75605.8484519363,"l":74595.0890894809,"c":75417.3191164389,"v":839412.6005201408,"t":1730944800}
+{"o":75417.3191164389,"h":75438.1954979441,"l":74294.1704001026,"c":74473.5435329924,"v":806082.6225647554,"t":1730948400}
+{"o":74473.5435329924,"h":74879.23864076,"l":74097.5645469031,"c":74232.7456023678,"v":664424.6716962978,"t":1730952000}
+{"o":74232.7456023678,"h":74421.9318522462,"l":73959.1513576213,"c":74376.9040416361,"v":596836.9848571375,"t":1730955600}
+{"o":74376.9040416361,"h":74432.6024567727,"l":73263.1077106662,"c":73827.7877513935,"v":649584.3187632599,"t":1730959200}
+{"o":73827.7877513935,"h":74296.682635049,"l":73406.4986384769,"c":74054.6278731575,"v":582659.6135462548,"t":1730962800}
+{"o":74054.6278731575,"h":74630.1935068806,"l":74012.0888381571,"c":74428.197333668,"v":621230.0030096332,"t":1730966400}
+{"o":74428.197333668,"h":74428.197333668,"l":73798.7985564149,"c":74188.9287113472,"v":527615.5044154356,"t":1730970000}
+{"o":74188.9287113472,"h":74210.5862199704,"l":73493.4925311407,"c":73853.9003498453,"v":562730.0329641682,"t":1730973600}
+{"o":73853.9003498453,"h":73996.378834327,"l":73229.7185076084,"c":73267.8652455531,"v":528910.3383446127,"t":1730977200}
+{"o":73267.8652455531,"h":74036.2864551085,"l":73157.7694743012,"c":73882.6487558078,"v":551788.1483419732,"t":1730980800}
+{"o":73882.6487558078,"h":74200.0367624501,"l":73098.4477710248,"c":73298.7292040279,"v":622598.1196847745,"t":1730984400}
+{"o":73298.7292040279,"h":74182.2128389309,"l":73255.1666604045,"c":73931.3221345256,"v":890915.1164163473,"t":1730988000}
+{"o":73931.3221345256,"h":75927.5530941435,"l":73553.8709917364,"c":75898.6375670758,"v":1086176.8767899773,"t":1730991600}
+{"o":75898.6375670758,"h":76962.0519622324,"l":75256.4724120387,"c":76414.2151032414,"v":1019374.6122557997,"t":1730995200}
+{"o":76414.2151032414,"h":77305.0099617523,"l":75988.9845730453,"c":77167.0505836772,"v":986350.1817440016,"t":1730998800}
+{"o":77167.0505836772,"h":78106.6001738219,"l":76717.2203565886,"c":77550.0140715648,"v":1005366.8765796091,"t":1731002400}
+{"o":77550.0140715648,"h":77726.5815679493,"l":76599.8984588767,"c":77653.7730309068,"v":941809.930015534,"t":1731006000}
+{"o":77653.7730309068,"h":77920.9982765146,"l":77171.9932411136,"c":77692.4511433377,"v":907566.4211263137,"t":1731009600}
+{"o":77692.4511433377,"h":78040.214637952,"l":77330.6051514479,"c":77344.6861038798,"v":974818.1721596121,"t":1731013200}
+{"o":77344.6861038798,"h":77544.4513150467,"l":76545.7510025594,"c":76920.4372759764,"v":896780.3127820333,"t":1731016800}
+{"o":76920.4372759764,"h":77427.3616488436,"l":76491.1628435657,"c":77343.9707205468,"v":725265.1180169109,"t":1731020400}
+{"o":77343.9707205468,"h":79160.6486745454,"l":77343.9707205468,"c":78314.4616424718,"v":1036204.2404394692,"t":1731024000}
+{"o":78314.4616424718,"h":78873.399221423,"l":77875.3430952698,"c":78131.6548556684,"v":933800.1183735981,"t":1731027600}
+{"o":78131.6548556684,"h":78218.4711598054,"l":77095.3968909539,"c":77218.8252986325,"v":1029510.5453888039,"t":1731031200}
+{"o":77218.8252986325,"h":78245.0469248118,"l":77103.2940962272,"c":78099.6319294119,"v":694836.4160065018,"t":1731034800}
+{"o":78099.6319294119,"h":78412.3083209062,"l":77838.1869623954,"c":77997.2821961005,"v":557518.5495627857,"t":1731038400}
+{"o":77997.2821961005,"h":78869.0949443963,"l":77909.8564520497,"c":78478.7561748864,"v":612616.8879421009,"t":1731042000}
+{"o":78478.7561748864,"h":78712.8664698539,"l":78014.2422153755,"c":78343.7196299553,"v":571490.9062555763,"t":1731045600}
+{"o":78343.7196299553,"h":79152.2907273032,"l":77767.3333897409,"c":79025.6596322664,"v":655597.1993821325,"t":1731049200}
+{"o":79025.6596322664,"h":79028.0825297343,"l":78087.7810150457,"c":78511.4925401847,"v":602632.5291809924,"t":1731052800}
+{"o":78511.4925401847,"h":80017.892261822,"l":78388.0771542427,"c":79714.6246163748,"v":652474.2680303359,"t":1731056400}
+{"o":79714.6246163748,"h":80444.985381139,"l":79223.631468596,"c":80219.4125168486,"v":736160.8314941707,"t":1731060000}
+{"o":80219.4125168486,"h":80820.68089691,"l":79990.3474430987,"c":79990.3474430987,"v":722381.238560656,"t":1731063600}
+{"o":79990.3474430987,"h":80427.1188202059,"l":79718.4352028634,"c":79829.4858746282,"v":768937.4350615711,"t":1731067200}
+{"o":79829.4858746282,"h":80790.4051823914,"l":79659.1666627839,"c":80571.6643500133,"v":731289.0033501745,"t":1731070800}
+{"o":80571.6643500133,"h":80783.6542085945,"l":78530.2351045241,"c":78661.2211357312,"v":977142.785897927,"t":1731074400}
+{"o":78661.2211357312,"h":79715.8719078126,"l":78162.0631313431,"c":79221.9106598041,"v":905903.4315632657,"t":1731078000}
+{"o":79221.9106598041,"h":79415.7720306413,"l":77607.0159041719,"c":77672.0975007663,"v":854870.6619070395,"t":1731081600}
+{"o":77672.0975007663,"h":78643.4618632368,"l":77329.9749771156,"c":78478.7249182381,"v":830909.6467899905,"t":1731085200}
+{"o":78478.7249182381,"h":79615.8974367389,"l":78186.8852021915,"c":78735.4550314232,"v":812470.1524401746,"t":1731088800}
+{"o":78735.4550314232,"h":79442.3416451928,"l":78629.483128025,"c":78654.9163746855,"v":803656.0861349109,"t":1731092400}
+{"o":78654.9163746855,"h":78916.0463205952,"l":77883.7074039249,"c":78222.6192958812,"v":806850.7701771496,"t":1731096000}
+{"o":78222.6192958812,"h":78409.4524904742,"l":77668.9469817557,"c":78300.5750911955,"v":643522.0821264188,"t":1731099600}
+{"o":78300.5750911955,"h":78644.7368668134,"l":78092.2941100032,"c":78359.7837606935,"v":639471.4843304341,"t":1731103200}
+{"o":78359.7837606935,"h":78776.0613702167,"l":78072.9898378806,"c":78689.5058926197,"v":536599.7863075652,"t":1731106800}
+{"o":78689.5058926197,"h":78830.1396339233,"l":78254.9054633549,"c":78654.1600159647,"v":622645.9139428799,"t":1731110400}
+{"o":78654.1600159647,"h":78811.8165571987,"l":78275.44111212,"c":78583.5244480457,"v":626693.831421372,"t":1731114000}
+{"o":78583.5244480457,"h":78728.2456302987,"l":77692.6860115499,"c":78584.7068978932,"v":617624.5046338078,"t":1731117600}
+{"o":78584.7068978932,"h":78882.5680315099,"l":78072.1599865655,"c":78432.8024514168,"v":577662.5183208743,"t":1731121200}
+{"o":78432.8024514168,"h":78823.9820013933,"l":78432.8024514168,"c":78644.6619027355,"v":518196.85714987,"t":1731124800}
+{"o":78644.6619027355,"h":79489.2731828452,"l":78566.5872918662,"c":79134.8295412044,"v":581355.4628114263,"t":1731128400}
+{"o":79134.8295412044,"h":79774.0611273934,"l":78950.3481631831,"c":79130.5383612968,"v":611150.3246620022,"t":1731132000}
+{"o":79130.5383612968,"h":79155.3945997472,"l":78622.9379488229,"c":78839.6348829234,"v":566669.1834935757,"t":1731135600}
+{"o":78839.6348829234,"h":79785.9728057065,"l":78739.2911999588,"c":79363.2976313577,"v":624697.0876397722,"t":1731139200}
+{"o":79363.2976313577,"h":79802.0845079674,"l":79363.2976313577,"c":79449.266652434,"v":691907.5301275851,"t":1731142800}
+{"o":79449.266652434,"h":80132.1170271957,"l":79330.4049933467,"c":79930.4951682391,"v":542183.8519228265,"t":1731146400}
+{"o":79930.4951682391,"h":80007.5066898559,"l":79333.804069932,"c":79672.7987122762,"v":556651.1720402177,"t":1731150000}
+{"o":79672.7987122762,"h":79785.4390656781,"l":78765.0204305231,"c":78780.414488597,"v":575876.8011255783,"t":1731153600}
+{"o":78780.414488597,"h":79162.1615449369,"l":78535.6297294368,"c":78643.5300488717,"v":539967.5902600234,"t":1731157200}
+{"o":78643.5300488717,"h":78643.5300488717,"l":77756.3299142642,"c":78041.1171439765,"v":643883.2014876724,"t":1731160800}
+{"o":78041.1171439765,"h":78258.8676107894,"l":77718.258394767,"c":78155.1536478702,"v":538260.2504346763,"t":1731164400}
+{"o":78155.1536478702,"h":78248.7731337889,"l":77386.4416106362,"c":77491.5674251026,"v":602536.466995715,"t":1731168000}
+{"o":77491.5674251026,"h":78015.6887026786,"l":76785.2455264009,"c":78004.3990368046,"v":643483.7252148908,"t":1731171600}
+{"o":78004.3990368046,"h":78365.031214337,"l":77896.964665895,"c":78308.8328753491,"v":512677.8985085678,"t":1731175200}
+{"o":78308.8328753491,"h":78624.2006095718,"l":77650.1413897189,"c":77896.513500423,"v":570207.1824219886,"t":1731178800}
+{"o":77896.513500423,"h":78545.9910823207,"l":77739.9523603847,"c":78186.6661387269,"v":531040.6339121605,"t":1731182400}
+{"o":78186.6661387269,"h":78564.2105127918,"l":77976.9313660398,"c":78107.6447118908,"v":510265.8781451471,"t":1731186000}
+{"o":78107.6447118908,"h":78819.4410901648,"l":78034.7073119897,"c":78784.8875523631,"v":536437.4096359166,"t":1731189600}
+{"o":78784.8875523631,"h":79543.7554736765,"l":78685.5664758162,"c":78750.9902945675,"v":640918.6281335872,"t":1731193200}
+{"o":78750.9902945675,"h":79486.7307669097,"l":78278.0262041262,"c":78983.5943568975,"v":739063.2721380139,"t":1731196800}
+{"o":78983.5943568975,"h":79041.0856586227,"l":78319.6007755748,"c":78825.4744982279,"v":743116.1269793893,"t":1731200400}
+{"o":78825.4744982279,"h":80723.8745054217,"l":78769.685401069,"c":79720.3170880795,"v":764273.2220569436,"t":1731204000}
+{"o":79720.3170880795,"h":80053.2633001868,"l":79342.3791723217,"c":79343.7918143762,"v":647237.9216761016,"t":1731207600}
+{"o":79343.7918143762,"h":80839.5506221042,"l":79151.3012305451,"c":80718.8509646262,"v":729624.6331492433,"t":1731211200}
+{"o":80718.8509646262,"h":82317.5593778474,"l":80225.6538970268,"c":81471.1121417194,"v":857489.1473010803,"t":1731214800}
+{"o":81471.1121417194,"h":81647.8865471244,"l":80652.4841046757,"c":81031.286824123,"v":633201.4845065093,"t":1731218400}
+{"o":81031.286824123,"h":81436.1489108035,"l":80727.9926023254,"c":80728.0309405633,"v":528460.8752677232,"t":1731222000}
+{"o":80728.0309405633,"h":80956.5404830577,"l":80356.5580437147,"c":80835.3703685202,"v":598313.454679188,"t":1731225600}
+{"o":80835.3703685202,"h":81231.5687012506,"l":80622.5302385608,"c":80910.7000710661,"v":675280.3929621349,"t":1731229200}
+{"o":80910.7000710661,"h":81184.4856178868,"l":80567.593276823,"c":80949.0148143286,"v":634308.871924302,"t":1731232800}
+{"o":80949.0148143286,"h":81676.2393878211,"l":80671.471696726,"c":81406.3370079664,"v":653339.2303662379,"t":1731236400}
+{"o":81406.3370079664,"h":81792.3044742018,"l":80208.3249900667,"c":80940.6741709441,"v":843301.2936470502,"t":1731240000}
+{"o":80940.6741709441,"h":81487.4762967872,"l":80719.1108885349,"c":81453.5177148837,"v":801963.4636600701,"t":1731243600}
+{"o":81453.5177148837,"h":82523.2945408766,"l":80550.1535318492,"c":81366.148732769,"v":1057278.0116804682,"t":1731247200}
+{"o":81366.148732769,"h":83602.1126278898,"l":81004.6023452766,"c":83231.3046077423,"v":1034859.2389692282,"t":1731250800}
+{"o":83231.3046077423,"h":83591.6408365169,"l":82307.18817375,"c":83067.5661509798,"v":1277157.2815890063,"t":1731254400}
+{"o":83067.5661509798,"h":84776.6900884113,"l":82921.5994053116,"c":83855.0218733645,"v":904011.235384571,"t":1731258000}
+{"o":83855.0218733645,"h":84658.9274514101,"l":83519.3431741128,"c":83585.7249063715,"v":1123384.3456041012,"t":1731261600}
+{"o":83585.7249063715,"h":83950.9127888936,"l":81296.5008143798,"c":82133.2928833216,"v":1126709.644878672,"t":1731265200}
+{"o":82133.2928833216,"h":82482.6357606123,"l":79688.0329823267,"c":79688.0329823267,"v":1093668.1557562407,"t":1731268800}
+{"o":79688.0329823267,"h":82015.0843656773,"l":78653.721482237,"c":81699.6205499509,"v":1216730.6015504962,"t":1731272400}
+{"o":81699.6205499509,"h":84276.6245112456,"l":81437.6977736381,"c":82914.7235087218,"v":1089272.3281009665,"t":1731276000}
+{"o":82914.7235087218,"h":83172.3391982063,"l":82091.7635038204,"c":82723.1564743064,"v":934277.6125588309,"t":1731279600}
+{"o":82723.1564743064,"h":83161.8085807652,"l":82518.1056134354,"c":83001.7771995572,"v":882602.2378576685,"t":1731283200}
+{"o":83001.7771995572,"h":83683.3078036655,"l":82530.6253448976,"c":82888.1766417531,"v":850330.1596987949,"t":1731286800}
+{"o":82888.1766417531,"h":83387.1793952554,"l":82522.6049057999,"c":83313.2035188946,"v":1093294.0956090812,"t":1731290400}
+{"o":83313.2035188946,"h":83313.2035188946,"l":82013.6358043691,"c":82737.5662993428,"v":1054929.7713831242,"t":1731294000}
+{"o":82737.5662993428,"h":82843.6918860522,"l":81390.1021798344,"c":81924.3217706505,"v":1044955.0153369929,"t":1731297600}
+{"o":81924.3217706505,"h":81992.9301679444,"l":80446.1729728792,"c":81224.5841490153,"v":2329911.0222735521,"t":1731301200}
+{"o":81224.5841490153,"h":82165.5052305955,"l":80157.8089243582,"c":81577.6322623711,"v":2180992.7427427862,"t":1731304800}
+{"o":81577.6322623711,"h":82432.8049889942,"l":81205.2452800349,"c":81975.5787209449,"v":1263217.087655104,"t":1731308400}
+{"o":81975.5787209449,"h":82700.9407450363,"l":80726.3336426616,"c":82283.1339955841,"v":979252.3536066562,"t":1731312000}
+{"o":82283.1339955841,"h":83578.25212937,"l":80909.3137448004,"c":83171.6428799271,"v":1014547.6342072668,"t":1731315600}
+{"o":83171.6428799271,"h":85644.1579588859,"l":82434.1978090493,"c":84990.7664747358,"v":1181416.1938445147,"t":1731319200}
+{"o":84990.7664747358,"h":85825.0911826413,"l":83915.0874475194,"c":85721.4815300568,"v":924436.5057009843,"t":1731322800}
+{"o":85721.4815300568,"h":86809.1977808541,"l":84554.7696643703,"c":85106.618406244,"v":937286.5326285313,"t":1731326400}
+{"o":85106.618406244,"h":85607.2333514575,"l":83806.4033273219,"c":85517.8921354196,"v":837411.9262366096,"t":1731330000}
+{"o":85517.8921354196,"h":86983.6284413957,"l":84511.6978006,"c":86244.1913331236,"v":941767.0842772977,"t":1731333600}
+{"o":86244.1913331236,"h":86972.0021411583,"l":85390.0054113188,"c":86329.9854349864,"v":1034697.9139934422,"t":1731337200}
+{"o":86329.9854349864,"h":87517.6845813475,"l":85234.0790247143,"c":85966.0369515969,"v":1032324.5818093264,"t":1731340800}
+{"o":85966.0369515969,"h":86938.7143971712,"l":84850.0771154878,"c":86416.6120185734,"v":1002238.9677899512,"t":1731344400}
+{"o":86416.6120185734,"h":86629.436170536,"l":84975.9118169199,"c":86469.9963170824,"v":864528.8877061818,"t":1731348000}
+{"o":86469.9963170824,"h":87150.4161207558,"l":84659.8310855205,"c":85929.0952547566,"v":1165419.1790789508,"t":1731351600}
+{"o":85929.0952547566,"h":87947.9997616815,"l":85150.1446249593,"c":86311.5469491868,"v":1031135.2288142645,"t":1731355200}
+{"o":86311.5469491868,"h":87193.9560427269,"l":85022.9079934525,"c":86291.1890356174,"v":1008214.4187520349,"t":1731358800}
+{"o":86291.1890356174,"h":87047.0195767551,"l":84946.2307577132,"c":86799.6332559163,"v":1008883.2524162583,"t":1731362400}
+{"o":86799.6332559163,"h":88973.8268162389,"l":86342.6967525656,"c":87555.3317206445,"v":1077668.5001862687,"t":1731366000}
+{"o":87555.3317206445,"h":87734.5449628285,"l":84882.4401296535,"c":86846.07563797,"v":1223055.0168270043,"t":1731369600}
+{"o":86846.07563797,"h":87293.8135347912,"l":86052.1387548247,"c":86322.1856964977,"v":983203.6868277697,"t":1731373200}
+{"o":86322.1856964977,"h":86673.5561388873,"l":84222.5894797299,"c":85788.0489502241,"v":996154.1554203673,"t":1731376800}
+{"o":85788.0489502241,"h":87100.1500402026,"l":85315.7925068895,"c":86986.8376831923,"v":941936.1453027363,"t":1731380400}
+{"o":86986.8376831923,"h":87384.4299633752,"l":85532.9522609003,"c":86112.6911859452,"v":1062469.7869155204,"t":1731384000}
+{"o":86112.6911859452,"h":86767.8235102605,"l":84977.4381800907,"c":85846.3159009442,"v":1115876.7760716514,"t":1731387600}
+{"o":85846.3159009442,"h":87114.5106973669,"l":85680.8890441256,"c":86714.8433674454,"v":1187848.9573176946,"t":1731391200}
+{"o":86714.8433674454,"h":87473.8863674282,"l":86164.5236373253,"c":87473.8863674282,"v":1175941.7729041108,"t":1731394800}
+{"o":87473.8863674282,"h":88649.8841199676,"l":86966.7508683949,"c":88636.1148539331,"v":1134180.321467788,"t":1731398400}
+{"o":88636.1148539331,"h":88805.3857337823,"l":85025.7639245227,"c":85025.7639245227,"v":1534854.7236200122,"t":1731402000}
+{"o":85025.7639245227,"h":85686.3103432749,"l":82258.9007917789,"c":83977.446543096,"v":2230250.2281758916,"t":1731405600}
+{"o":83977.446543096,"h":85015.9080551482,"l":82819.3212995959,"c":83212.2281624209,"v":1324384.3486910691,"t":1731409200}
+{"o":83212.2281624209,"h":84265.0138542779,"l":81386.2109318473,"c":82325.0122498838,"v":1349238.0129547324,"t":1731412800}
+{"o":82325.0122498838,"h":82813.842159871,"l":79879.3861692925,"c":82569.2710988772,"v":1674502.4411090175,"t":1731416400}
+{"o":82569.2710988772,"h":84118.6866079517,"l":80805.5890283658,"c":84013.3662025797,"v":1884294.0254717893,"t":1731420000}
+{"o":84013.3662025797,"h":84156.6670946667,"l":82557.4250538095,"c":82940.2639681492,"v":1394822.9916425087,"t":1731423600}
+{"o":82940.2639681492,"h":83768.3699031766,"l":81443.5178930382,"c":83392.1411076532,"v":1511851.9036539597,"t":1731427200}
+{"o":83392.1411076532,"h":83953.1965270926,"l":82284.8522932156,"c":82629.7538027403,"v":1155088.7812683075,"t":1731430800}
+{"o":82629.7538027403,"h":84509.7888890769,"l":82377.3898332654,"c":84092.9436214522,"v":1057967.8076255152,"t":1731434400}
+{"o":84092.9436214522,"h":85008.8916725089,"l":83325.5394480547,"c":84088.6827419285,"v":1110672.6427872963,"t":1731438000}
+{"o":84088.6827419285,"h":84552.560543253,"l":83240.2902007271,"c":83916.1666123379,"v":1130142.6020236209,"t":1731441600}
+{"o":83916.1666123379,"h":84209.7582458044,"l":82551.5293296083,"c":83872.439309254,"v":1150739.4564565686,"t":1731445200}
+{"o":83872.439309254,"h":85148.6551166164,"l":82832.8927557293,"c":84744.6141343077,"v":1109829.7669502667,"t":1731448800}
+{"o":84744.6141343077,"h":84758.2268554845,"l":83324.7713911633,"c":83429.9220187503,"v":1208007.8065036202,"t":1731452400}
+{"o":83429.9220187503,"h":84043.0785317403,"l":82902.7559664106,"c":82993.9836620721,"v":1357878.034750812,"t":1731456000}
+{"o":82993.9836620721,"h":83535.8650885332,"l":81348.5420875492,"c":82952.9594576053,"v":1334180.6745776078,"t":1731459600}
+{"o":82952.9594576053,"h":83075.9164842205,"l":80041.2578602965,"c":81739.3359271979,"v":1518818.8507256701,"t":1731463200}
+{"o":81739.3359271979,"h":82038.4813363824,"l":80091.2977698621,"c":80099.6730081268,"v":1811918.3046693164,"t":1731466800}
+{"o":80099.6730081268,"h":81086.6415454473,"l":79142.2856008478,"c":80928.1273556298,"v":1732764.6083559238,"t":1731470400}
+{"o":80928.1273556298,"h":81708.8108590013,"l":80370.5911025326,"c":80639.2223590298,"v":1352117.3117227014,"t":1731474000}
+{"o":80639.2223590298,"h":81382.2899381992,"l":79520.5122502678,"c":79699.7075123403,"v":1087027.7329527121,"t":1731477600}
+{"o":79699.7075123403,"h":81102.0935214817,"l":79445.8379192658,"c":80885.158886327,"v":1039285.1733005129,"t":1731481200}
+{"o":80885.158886327,"h":81697.3092169607,"l":80378.7796872135,"c":81126.7663227154,"v":1066744.5707950792,"t":1731484800}
+{"o":81126.7663227154,"h":82414.3499870016,"l":80875.4352255221,"c":81347.7606487873,"v":1566237.3220249061,"t":1731488400}
+{"o":81347.7606487873,"h":82162.7108832096,"l":80545.6774720171,"c":81677.7213581303,"v":1478146.1652041839,"t":1731492000}
+{"o":81677.7213581303,"h":82571.7364539214,"l":81168.9644585367,"c":81917.2771728794,"v":1246824.0337124036,"t":1731495600}
+{"o":81917.2771728794,"h":82205.9713818694,"l":81226.9165932495,"c":81821.8231494506,"v":1465766.3349470678,"t":1731499200}
+{"o":81821.8231494506,"h":84968.121579023,"l":81324.1093959632,"c":83907.6236815258,"v":2226094.9680156633,"t":1731502800}
+{"o":83907.6236815258,"h":85705.5616161663,"l":82560.7346690232,"c":85505.0977960785,"v":2125800.2760515488,"t":1731506400}
+{"o":85505.0977960785,"h":85662.2678016195,"l":83348.8313066345,"c":85388.706532544,"v":2228931.1948583634,"t":1731510000}
+{"o":85388.706532544,"h":86185.0532690487,"l":83877.1958668992,"c":85653.5466075927,"v":2354387.1222522538,"t":1731513600}
+{"o":85653.5466075927,"h":86927.9640157236,"l":84981.1443356396,"c":86324.9267963681,"v":1936945.0447005681,"t":1731517200}
+{"o":86324.9267963681,"h":86679.8237919271,"l":85440.8814320265,"c":86528.4630479093,"v":2004354.1713227036,"t":1731520800}
+{"o":86528.4630479093,"h":86784.5863607659,"l":82883.1108982576,"c":83134.649063938,"v":3018473.3853807962,"t":1731524400}
+{"o":83134.649063938,"h":84473.3789152661,"l":82070.655985323,"c":83475.5839036933,"v":1885958.0147287485,"t":1731528000}
+{"o":83475.5839036933,"h":83549.8014292214,"l":81171.6106566756,"c":82770.3450127926,"v":1688721.9732054996,"t":1731531600}
+{"o":82770.3450127926,"h":84497.8495511492,"l":82570.3810665541,"c":83954.1282714843,"v":1306306.7261998823,"t":1731535200}
+{"o":83954.1282714843,"h":84939.0713050373,"l":83545.3352239337,"c":84794.4954708251,"v":1294831.2236450145,"t":1731538800}
+{"o":84794.4954708251,"h":85016.3053819878,"l":83287.869321514,"c":84034.4853271799,"v":1835906.1678407174,"t":1731542400}
+{"o":84034.4853271799,"h":85152.9790409124,"l":83613.5445737614,"c":85152.9790409124,"v":1831168.9752402091,"t":1731546000}
+{"o":85152.9790409124,"h":85214.4156300428,"l":84016.3379468698,"c":84651.1407872757,"v":1696201.568789321,"t":1731549600}
+{"o":84651.1407872757,"h":86436.3635965234,"l":83833.3065955546,"c":86436.3635965234,"v":1896946.0682834212,"t":1731553200}
+{"o":86436.3635965234,"h":86774.6394686819,"l":85481.2163850923,"c":86693.3292016376,"v":1434509.7571506938,"t":1731556800}
+{"o":86693.3292016376,"h":86693.3292016376,"l":85590.5506752679,"c":86188.4864239672,"v":1596155.806449943,"t":1731560400}
+{"o":86188.4864239672,"h":87033.1554263943,"l":85044.9753340894,"c":85044.9753340894,"v":1520388.2364142691,"t":1731564000}
+{"o":85044.9753340894,"h":86258.6925464752,"l":84734.5317239488,"c":85947.6798136525,"v":1630634.188540672,"t":1731567600}
+{"o":85947.6798136525,"h":87010.9449619373,"l":85722.6999820139,"c":86405.0668869672,"v":1479377.3015194875,"t":1731571200}
+{"o":86405.0668869672,"h":87738.5556515532,"l":86388.4007223347,"c":87336.9562274345,"v":1560519.1353504087,"t":1731574800}
+{"o":87336.9562274345,"h":87485.8090637265,"l":85489.576228037,"c":85642.9902854655,"v":1468864.6959199188,"t":1731578400}
+{"o":85642.9902854655,"h":85828.6919499745,"l":84104.4603425679,"c":85113.602353873,"v":1661345.6827888342,"t":1731582000}
+{"o":85113.602353873,"h":85680.6230787779,"l":84724.3408019926,"c":85232.2299575396,"v":1318610.5888185105,"t":1731585600}
+{"o":85232.2299575396,"h":85814.0148011555,"l":84131.4042732281,"c":84400.508102934,"v":1578115.2163876847,"t":1731589200}
+{"o":84400.508102934,"h":85848.4412640472,"l":82857.5874489805,"c":82917.8925891975,"v":1978923.8470596878,"t":1731592800}
+{"o":82917.8925891975,"h":84073.4480425609,"l":82411.4265011517,"c":82960.9994385592,"v":1910256.8667522015,"t":1731596400}
+{"o":82960.9994385592,"h":85492.4679625833,"l":82641.1433871685,"c":85492.4679625833,"v":1744797.2802296297,"t":1731600000}
+{"o":85492.4679625833,"h":85493.3199555761,"l":84451.9453528655,"c":84781.7404113664,"v":1534902.9982705172,"t":1731603600}
+{"o":84781.7404113664,"h":85377.001253696,"l":84268.9332272417,"c":84426.9341808149,"v":1477873.4990208675,"t":1731607200}
+{"o":84426.9341808149,"h":85136.5443911982,"l":84397.5254318057,"c":84915.0928798796,"v":1481362.5113236993,"t":1731610800}
+{"o":84915.0928798796,"h":84915.0928798796,"l":83602.2418287537,"c":84146.990422931,"v":1561218.7479317696,"t":1731614400}
+{"o":84146.990422931,"h":84750.5706883211,"l":83493.3554146276,"c":84438.2290829802,"v":1558308.330308873,"t":1731618000}
+{"o":84438.2290829802,"h":84580.314997271,"l":82719.0651683854,"c":83491.0197708265,"v":1598556.228483245,"t":1731621600}
+{"o":83491.0197708265,"h":83737.3044094662,"l":81392.9975849341,"c":82508.6366868448,"v":1891789.4368397042,"t":1731625200}
+{"o":82508.6366868448,"h":83843.6324258655,"l":82391.5691529707,"c":82637.1552960754,"v":1563889.5556217504,"t":1731628800}
+{"o":82637.1552960754,"h":83122.7199575876,"l":82038.0674499584,"c":82669.2394098911,"v":1466800.5873942843,"t":1731632400}
+{"o":82669.2394098911,"h":82955.2183570771,"l":81905.9240028685,"c":82779.0164755596,"v":1226429.8464110594,"t":1731636000}
+{"o":82779.0164755596,"h":82998.64430017,"l":82266.1863062863,"c":82331.8220825004,"v":1231741.8293328159,"t":1731639600}
+{"o":82331.8220825004,"h":82362.2582963313,"l":80529.3838401523,"c":81034.6591768161,"v":1318550.1348410253,"t":1731643200}
+{"o":81034.6591768161,"h":82197.5873807345,"l":80721.7100302419,"c":82152.7122379211,"v":1176894.8664787926,"t":1731646800}
+{"o":82152.7122379211,"h":82870.2485088219,"l":82151.3411364851,"c":82646.1993278206,"v":1028124.5255534248,"t":1731650400}
+{"o":82646.1993278206,"h":82972.810890298,"l":82387.3278519702,"c":82387.3278519702,"v":1092390.1250938592,"t":1731654000}
+{"o":82387.3278519702,"h":83232.3034790524,"l":81856.4105444946,"c":83232.3034790524,"v":1251610.3167793108,"t":1731657600}
+{"o":83232.3034790524,"h":84064.5679463271,"l":83092.3789601706,"c":83880.850548513,"v":1360046.8596777127,"t":1731661200}
+{"o":83880.850548513,"h":84255.5290367986,"l":83635.7279575392,"c":84006.8390455749,"v":1163830.2545666487,"t":1731664800}
+{"o":84006.8390455749,"h":84166.7879339299,"l":83563.1528465248,"c":84080.2483265183,"v":1274968.6535727333,"t":1731668400}
+{"o":84080.2483265183,"h":84697.2577032685,"l":83783.6967657339,"c":84265.7829307937,"v":1526370.6334988251,"t":1731672000}
+{"o":84265.7829307937,"h":84636.2787426871,"l":83923.4063242986,"c":84556.4203856294,"v":1753700.2503508085,"t":1731675600}
+{"o":84556.4203856294,"h":84773.3029632557,"l":82762.7608619763,"c":83249.6401575153,"v":2141879.0855892347,"t":1731679200}
+{"o":83249.6401575153,"h":83249.6401575153,"l":81395.0740225575,"c":81952.257899614,"v":2054566.7645274668,"t":1731682800}
+{"o":81952.257899614,"h":83202.5719647853,"l":81910.4066842204,"c":82466.415548624,"v":2203407.1496839272,"t":1731686400}
+{"o":82466.415548624,"h":83677.3161059559,"l":82402.9929823476,"c":83002.188354654,"v":1688066.8909570526,"t":1731690000}
+{"o":83002.188354654,"h":83241.5160428845,"l":82281.383144765,"c":82887.4084518103,"v":1584579.4121678164,"t":1731693600}
+{"o":82887.4084518103,"h":84083.4798024444,"l":82826.4912976716,"c":83614.5709072243,"v":1620882.7890195227,"t":1731697200}
+{"o":83614.5709072243,"h":85084.9052868592,"l":83576.1862503596,"c":85084.9052868592,"v":1444670.4435436286,"t":1731700800}
+{"o":85084.9052868592,"h":86408.01859276,"l":84891.3327442031,"c":86212.1453018967,"v":1486425.2353712425,"t":1731704400}
+{"o":86212.1453018967,"h":86498.1480980085,"l":85686.2353073149,"c":85903.9471463908,"v":1415374.0169595783,"t":1731708000}
+{"o":85903.9471463908,"h":86785.9330552398,"l":85892.793273726,"c":86034.7069676114,"v":1467185.1411241316,"t":1731711600}
+{"o":86034.7069676114,"h":86057.1278926099,"l":85014.7716283681,"c":85522.89750639,"v":1279869.690107685,"t":1731715200}
+{"o":85522.89750639,"h":86251.1273096382,"l":85436.6474292267,"c":86056.7147967827,"v":1027561.0468083158,"t":1731718800}
+{"o":86056.7147967827,"h":86622.2535305471,"l":85910.3625280829,"c":86168.246048252,"v":1124240.7808721366,"t":1731722400}
+{"o":86168.246048252,"h":87287.4974947756,"l":86141.1526137079,"c":87177.344245577,"v":1090406.9482426711,"t":1731726000}
+{"o":87177.344245577,"h":87362.8243323733,"l":86564.4960609564,"c":86610.3930551435,"v":1040444.7266830876,"t":1731729600}
+{"o":86610.3930551435,"h":87399.8246537645,"l":86451.7911913384,"c":87056.7008387438,"v":885156.1070074671,"t":1731733200}
+{"o":87056.7008387438,"h":87056.7008387438,"l":86050.0909229879,"c":86145.1443813477,"v":1204065.494430196,"t":1731736800}
+{"o":86145.1443813477,"h":86715.9419537825,"l":86038.3617809247,"c":86218.8107372677,"v":1104764.8894370161,"t":1731740400}
+{"o":86218.8107372677,"h":86502.3778251197,"l":85869.7432586768,"c":86340.0657383896,"v":1142269.5495158117,"t":1731744000}
+{"o":86340.0657383896,"h":86567.4814703619,"l":85643.1644477758,"c":85643.1644477758,"v":1179049.6107811292,"t":1731747600}
+{"o":85643.1644477758,"h":86281.409803284,"l":85584.3977151438,"c":85968.0999451009,"v":1216734.9167181749,"t":1731751200}
+{"o":85968.0999451009,"h":86204.7570396291,"l":85295.9768122886,"c":86204.7570396291,"v":1177055.5788995281,"t":1731754800}
+{"o":86204.7570396291,"h":87320.7209594445,"l":85170.0996609789,"c":86326.0917239533,"v":1648154.0158066044,"t":1731758400}
+{"o":86326.0917239533,"h":87096.2845060532,"l":85744.6564040468,"c":85805.9442244569,"v":1367365.6229081731,"t":1731762000}
+{"o":85805.9442244569,"h":86312.4923046637,"l":85302.6843304855,"c":85548.1821167711,"v":1415117.379621356,"t":1731765600}
+{"o":85548.1821167711,"h":85641.1315193024,"l":84221.3869269556,"c":84701.9125125858,"v":1496498.5554460161,"t":1731769200}
+{"o":84701.9125125858,"h":85059.2456459489,"l":84063.6382912129,"c":84444.4633906284,"v":1357927.8536210663,"t":1731772800}
+{"o":84444.4633906284,"h":85168.4746944165,"l":84137.505603852,"c":84879.4691281326,"v":1323270.8108442284,"t":1731776400}
+{"o":84879.4691281326,"h":85441.874061131,"l":84704.9996357746,"c":85273.8438213503,"v":1461071.0247236949,"t":1731780000}
+{"o":85273.8438213503,"h":85463.1554360436,"l":85010.2102545178,"c":85171.8810674572,"v":1225933.0114599096,"t":1731783600}
+{"o":85171.8810674572,"h":85437.4409895458,"l":84587.5123483921,"c":84847.117503006,"v":1272653.5585093817,"t":1731787200}
+{"o":84847.117503006,"h":85770.6089484758,"l":84694.8201804151,"c":85422.0277941783,"v":1187604.7077016667,"t":1731790800}
+{"o":85422.0277941783,"h":85625.3072278598,"l":84379.4023098751,"c":84379.4023098751,"v":1152618.7266602172,"t":1731794400}
+{"o":84379.4023098751,"h":85171.5726249264,"l":84300.0101944778,"c":84967.4417354698,"v":1168851.909350649,"t":1731798000}
+{"o":84967.4417354698,"h":86073.9269269065,"l":84901.9021145201,"c":85711.9960541269,"v":1229209.8517869166,"t":1731801600}
+{"o":85711.9960541269,"h":86436.4945221436,"l":84390.8405556386,"c":85106.4957022209,"v":1578407.1054954461,"t":1731805200}
+{"o":85106.4957022209,"h":85595.1282506044,"l":83547.0807146967,"c":85143.4960281464,"v":2043419.9841375847,"t":1731808800}
+{"o":85143.4960281464,"h":87210.6916551232,"l":84681.2092138683,"c":87146.2799586442,"v":1579721.8311365843,"t":1731812400}
+{"o":87146.2799586442,"h":92801.7711987831,"l":87144.4938073719,"c":92419.6905716116,"v":2034823.3862728649,"t":1731816000}
+{"o":92419.6905716116,"h":94188.7117352191,"l":92146.0094443455,"c":93095.4404312874,"v":1553509.7896463561,"t":1731819600}
+{"o":93095.4404312874,"h":94418.369433475,"l":92760.1085382661,"c":94268.8806443701,"v":1456751.546495016,"t":1731823200}
+{"o":94268.8806443701,"h":94369.1697345407,"l":93102.2651713503,"c":93360.6738451292,"v":1227201.4784584413,"t":1731826800}
+{"o":93360.6738451292,"h":95234.6048384462,"l":93357.2202440039,"c":93575.5926703413,"v":1429582.926504198,"t":1731830400}
+{"o":93575.5926703413,"h":93946.1219601052,"l":92786.0192412258,"c":93756.5866176782,"v":1403387.7610661737,"t":1731834000}
+{"o":93756.5866176782,"h":94887.442554077,"l":93469.0172224082,"c":94626.4018794594,"v":1489597.3053079287,"t":1731837600}
+{"o":94626.4018794594,"h":95073.2699167973,"l":92272.1201919684,"c":92472.4429911322,"v":1530663.8455551127,"t":1731841200}
+{"o":63385.0128918679,"h":63455.106848591,"l":62934.8827030996,"c":63385.0128918679,"v":201342.8923174231,"t":1724644800}
+{"o":63385.0128918679,"h":63416.4395831539,"l":62786.9816367317,"c":62829.0995389424,"v":178743.4458716336,"t":1724648400}
+{"o":62829.0995389424,"h":62924.9438174493,"l":62370.2882715183,"c":62629.5727857417,"v":312730.6907859324,"t":1724652000}
+{"o":62629.5727857417,"h":62824.5090116239,"l":62359.5709542715,"c":62661.0077298049,"v":241081.3625809825,"t":1724655600}
+{"o":62661.0077298049,"h":63293.542021575,"l":62553.896900709,"c":62926.8345539886,"v":201840.8700603341,"t":1724659200}
+{"o":62926.8345539886,"h":63278.1617502272,"l":62415.180353011,"c":63254.2340488288,"v":263608.3629433073,"t":1724662800}
+{"o":63254.2340488288,"h":63858.9950694639,"l":63150.1471711456,"c":63505.1765658341,"v":226676.0350666586,"t":1724666400}
+{"o":63505.1765658341,"h":63764.6558579869,"l":63078.3475291679,"c":63155.3171362931,"v":238084.6287677172,"t":1724670000}
+{"o":63155.3171362931,"h":63476.8931774761,"l":62490.4431664373,"c":62756.1867061095,"v":296608.2404038453,"t":1724673600}
+{"o":62756.1867061095,"h":63201.9265300031,"l":62581.3483099328,"c":63082.8092950297,"v":321771.4983759169,"t":1724677200}
+{"o":63082.8092950297,"h":63661.2245386325,"l":61144.0732385636,"c":61942.7492729586,"v":628144.549073454,"t":1724680800}
+{"o":61942.7492729586,"h":62336.1051840759,"l":61425.413308561,"c":62079.3172646063,"v":362356.5298499556,"t":1724684400}
+{"o":62079.3172646063,"h":62379.2534614525,"l":61808.29182286,"c":62129.372718642,"v":267327.0445592905,"t":1724688000}
+{"o":62129.372718642,"h":62205.2847664691,"l":61265.3907759212,"c":61994.9552319176,"v":469580.5236156543,"t":1724691600}
+{"o":61994.9552319176,"h":62752.0640840725,"l":61583.2532813847,"c":62572.7232510405,"v":453877.897631907,"t":1724695200}
+{"o":62572.7232510405,"h":62620.0410911781,"l":62053.0388088799,"c":62214.9896963068,"v":287824.1820618703,"t":1724698800}
+{"o":62214.9896963068,"h":62726.6830202726,"l":61975.0089231919,"c":62529.9298605241,"v":304577.9021505172,"t":1724702400}
+{"o":62529.9298605241,"h":62564.1280238145,"l":61589.8754757696,"c":62044.399323328,"v":359703.3522935493,"t":1724706000}
+{"o":62044.399323328,"h":62332.7583462036,"l":61804.0418080663,"c":61993.8179261872,"v":265629.9245923416,"t":1724709600}
+{"o":61993.8179261872,"h":62323.7808233682,"l":61737.1973940282,"c":61869.3209991301,"v":239186.2856274956,"t":1724713200}
+{"o":61869.3209991301,"h":62320.3093248945,"l":61837.094909607,"c":62052.1806478818,"v":296936.8178408362,"t":1724716800}
+{"o":62052.1806478818,"h":62591.0045127766,"l":62004.1937259251,"c":62311.6980652216,"v":259450.2892614623,"t":1724720400}
+{"o":62311.6980652216,"h":62618.5696360951,"l":62221.9283284156,"c":62306.8851529855,"v":222876.1793643499,"t":1724724000}
+{"o":62306.8851529855,"h":62475.0053869927,"l":61984.2973143667,"c":62433.6068214995,"v":184021.7421276582,"t":1724727600}
+{"o":62433.6068214995,"h":62582.6177508786,"l":62229.7090854298,"c":62451.0432467263,"v":196005.9831847799,"t":1724731200}
+{"o":62451.0432467263,"h":62877.5031720002,"l":62414.7666310191,"c":62746.5232876623,"v":228783.3145348121,"t":1724734800}
+{"o":62746.5232876623,"h":62752.2452121776,"l":62041.9379744564,"c":62249.143316668,"v":217242.4633151303,"t":1724738400}
+{"o":62249.143316668,"h":62361.9482957725,"l":61809.7090458861,"c":62093.1046750105,"v":203718.2876265134,"t":1724742000}
+{"o":62093.1046750105,"h":62228.3355218042,"l":61689.4462824152,"c":61794.1109646336,"v":229319.0148500064,"t":1724745600}
+{"o":61794.1109646336,"h":62091.5315014956,"l":61493.7353032917,"c":61619.2817373971,"v":227705.9012430392,"t":1724749200}
+{"o":61619.2817373971,"h":61619.2817373971,"l":60412.7824736822,"c":60496.5773344937,"v":348793.8773386792,"t":1724752800}
+{"o":60496.5773344937,"h":60993.6614689285,"l":60371.7645066965,"c":60722.7029911113,"v":199508.0586800718,"t":1724756400}
+{"o":60722.7029911113,"h":60807.1625261363,"l":60132.1158950629,"c":60733.5223437693,"v":267115.4771116725,"t":1724760000}
+{"o":60733.5223437693,"h":61207.0147659397,"l":60417.290977506,"c":60700.265144462,"v":365378.6692820969,"t":1724763600}
+{"o":60700.265144462,"h":61340.6541062102,"l":60368.0374242101,"c":60529.1308544683,"v":420388.8384040934,"t":1724767200}
+{"o":60529.1308544683,"h":60961.3234824824,"l":60296.6299889929,"c":60514.2861429092,"v":332161.0922364415,"t":1724770800}
+{"o":60514.2861429092,"h":61148.4223762219,"l":60328.9817001933,"c":60474.7175930525,"v":328533.8146282505,"t":1724774400}
+{"o":60474.7175930525,"h":61012.5696650869,"l":60410.9115714702,"c":60997.7060559107,"v":205163.4185313783,"t":1724778000}
+{"o":60997.7060559107,"h":61241.1286710962,"l":60750.3689755937,"c":61176.5052017385,"v":267756.4439307522,"t":1724781600}
+{"o":61176.5052017385,"h":61220.0119226837,"l":60772.3820140127,"c":61004.7869241077,"v":216139.4573771671,"t":1724785200}
+{"o":61004.7869241077,"h":61053.0646662972,"l":60612.0797822677,"c":60642.3368733075,"v":188421.0671885833,"t":1724788800}
+{"o":60642.3368733075,"h":60716.0938679624,"l":58065.7809624594,"c":58760.9613851775,"v":664117.174399202,"t":1724792400}
+{"o":58760.9613851775,"h":58876.3906524717,"l":56637.2067037339,"c":58079.623775152,"v":932371.2147016388,"t":1724796000}
+{"o":58079.623775152,"h":58226.130415756,"l":57631.9537618168,"c":57817.5308878151,"v":310878.5023381708,"t":1724799600}
+{"o":57817.5308878151,"h":57858.7481797981,"l":57242.4486252066,"c":57475.0187624484,"v":295602.4812391739,"t":1724803200}
+{"o":57475.0187624484,"h":57961.5799224789,"l":57236.3190482588,"c":57854.9081971763,"v":261578.7066659431,"t":1724806800}
+{"o":57854.9081971763,"h":57885.7625717227,"l":57409.6275259744,"c":57804.7008267355,"v":250883.4116256402,"t":1724810400}
+{"o":57804.7008267355,"h":58409.7794531325,"l":57724.0410852164,"c":58351.3090702387,"v":306897.3972948898,"t":1724814000}
+{"o":58351.3090702387,"h":58404.7007405881,"l":57978.7233416371,"c":58038.780141693,"v":199389.9117685769,"t":1724817600}
+{"o":58038.780141693,"h":58594.7655071884,"l":57955.3435171109,"c":58048.4352143915,"v":251988.2978858013,"t":1724821200}
+{"o":58048.4352143915,"h":58092.3520605227,"l":57890.0498463456,"c":57953.252749983,"v":159661.0456879042,"t":1724824800}
+{"o":57953.252749983,"h":58048.0526844089,"l":56615.6778100404,"c":56683.7349050362,"v":344911.4413704812,"t":1724828400}
+{"o":56683.7349050362,"h":57405.3808733331,"l":56235.943239545,"c":57115.3248422733,"v":323763.4862671291,"t":1724832000}
+{"o":57115.3248422733,"h":58289.8081558146,"l":57062.2268175441,"c":58250.7216524407,"v":279487.0337600039,"t":1724835600}
+{"o":58250.7216524407,"h":58294.3389583607,"l":57736.1865626849,"c":57791.4102879703,"v":285381.4247193256,"t":1724839200}
+{"o":57791.4102879703,"h":58158.9137279771,"l":57702.6715652597,"c":57945.3299345168,"v":212937.6854868765,"t":1724842800}
+{"o":57945.3299345168,"h":58496.1530984668,"l":57874.7313797211,"c":58121.3385790314,"v":242828.0593508127,"t":1724846400}
+{"o":58121.3385790314,"h":58219.6343166784,"l":57149.6402908307,"c":57171.9045873493,"v":317933.904146669,"t":1724850000}
+{"o":57171.9045873493,"h":57832.2313702575,"l":56679.6778482241,"c":57059.877502365,"v":419665.2784581839,"t":1724853600}
+{"o":57059.877502365,"h":57059.877502365,"l":56214.6544702217,"c":56746.5982969091,"v":415733.1836576694,"t":1724857200}
+{"o":56746.5982969091,"h":56770.6595730149,"l":55175.6987701463,"c":56286.9589622299,"v":656636.9058393226,"t":1724860800}
+{"o":56286.9589622299,"h":56454.1431324607,"l":55771.9342365818,"c":55962.8361842719,"v":328601.2052796587,"t":1724864400}
+{"o":55962.8361842719,"h":56960.4136212922,"l":55896.9648047808,"c":56932.1639766024,"v":286459.6541805344,"t":1724868000}
+{"o":56932.1639766024,"h":57374.5693167256,"l":56587.5160324817,"c":56818.9019999222,"v":389798.7326316854,"t":1724871600}
+{"o":56818.9019999222,"h":57611.6405254561,"l":56394.2586882956,"c":56758.6199797437,"v":478550.0731387372,"t":1724875200}
+{"o":56758.6199797437,"h":57051.663751509,"l":56255.6768796872,"c":56346.2800025417,"v":302452.5828294641,"t":1724878800}
+{"o":56346.2800025417,"h":56516.2995181771,"l":55752.1917453739,"c":56492.4354687433,"v":304958.2506565077,"t":1724882400}
+{"o":56492.4354687433,"h":56810.2051719381,"l":56329.6855993682,"c":56683.7889688897,"v":185244.9282334874,"t":1724886000}
+{"o":56683.7889688897,"h":57097.3738689331,"l":56596.160808003,"c":56827.367843983,"v":241055.9668401738,"t":1724889600}
+{"o":56827.367843983,"h":57032.7963711278,"l":56313.3164251938,"c":56490.8800173787,"v":241781.996538566,"t":1724893200}
+{"o":56490.8800173787,"h":56704.9552929255,"l":56290.3283722407,"c":56665.5723093159,"v":179442.9123991026,"t":1724896800}
+{"o":56665.5723093159,"h":56762.4447908458,"l":56326.763108023,"c":56411.695486293,"v":159876.9723760239,"t":1724900400}
+{"o":56411.695486293,"h":56640.6168355105,"l":56373.2712500126,"c":56498.0921900482,"v":201904.3502704884,"t":1724904000}
+{"o":56498.0921900482,"h":56837.6525437754,"l":56389.4718432377,"c":56799.4085936347,"v":204528.7793301389,"t":1724907600}
+{"o":56799.4085936347,"h":57230.2127217081,"l":56725.8882853333,"c":56994.5439484262,"v":240412.0295976212,"t":1724911200}
+{"o":56994.5439484262,"h":57103.4093380328,"l":56896.7296537688,"c":56962.1581321116,"v":141627.5783849967,"t":1724914800}
+{"o":56962.1581321116,"h":57169.6593518018,"l":56858.5615808089,"c":57123.5308296606,"v":184976.3052243324,"t":1724918400}
+{"o":57123.5308296606,"h":57459.0946433445,"l":57051.4694537184,"c":57208.532127487,"v":183634.6197412548,"t":1724922000}
+{"o":57208.532127487,"h":57409.1612950972,"l":57069.7158243906,"c":57161.1111994473,"v":163309.1261548036,"t":1724925600}
+{"o":57161.1111994473,"h":57833.9865076129,"l":57144.6246887004,"c":57352.1530930763,"v":261520.7737256405,"t":1724929200}
+{"o":57352.1530930763,"h":57518.5903288035,"l":57174.5809913582,"c":57306.1615183836,"v":248883.1128355162,"t":1724932800}
+{"o":57306.1615183836,"h":57418.6092670069,"l":56992.0828547813,"c":57303.1574854446,"v":272092.760206398,"t":1724936400}
+{"o":57303.1574854446,"h":57465.8092940043,"l":57009.8563905328,"c":57242.8686849249,"v":328313.2665932123,"t":1724940000}
+{"o":57242.8686849249,"h":58041.9894583496,"l":57213.8526014588,"c":57531.4270578829,"v":367270.664500787,"t":1724943600}
+{"o":57531.4270578829,"h":57826.8267964484,"l":56612.1937356573,"c":56774.797879446,"v":337258.0305645209,"t":1724947200}
+{"o":56774.797879446,"h":56948.3048833872,"l":56547.7430169271,"c":56864.9208620269,"v":283220.4648643147,"t":1724950800}
+{"o":56864.9208620269,"h":56874.2320071402,"l":54782.5480728212,"c":55005.8026715557,"v":617764.2574366567,"t":1724954400}
+{"o":55005.8026715557,"h":55617.4085529283,"l":54256.6623474942,"c":55236.3639283922,"v":465108.4724845126,"t":1724958000}
+{"o":55236.3639283922,"h":55661.6439569786,"l":54825.0380650796,"c":55205.6813721242,"v":276333.0195084587,"t":1724961600}
+{"o":55205.6813721242,"h":55217.940445632,"l":54818.1727798956,"c":54858.9086431441,"v":268105.2642229809,"t":1724965200}
+{"o":54858.9086431441,"h":55161.2646228882,"l":54361.877602707,"c":55037.4258450737,"v":280991.1905597745,"t":1724968800}
+{"o":55037.4258450737,"h":55257.9030304876,"l":54878.2100908797,"c":55123.9626665481,"v":193126.1043551592,"t":1724972400}
+{"o":55123.9626665481,"h":55557.5646889294,"l":54962.888769768,"c":55279.6335550651,"v":222614.237112982,"t":1724976000}
+{"o":55279.6335550651,"h":55416.2945732741,"l":54902.9928987196,"c":55089.71875152,"v":183617.2585420298,"t":1724979600}
+{"o":55089.71875152,"h":55189.9193660162,"l":54504.1323634853,"c":54806.5858480569,"v":240869.7024170815,"t":1724983200}
+{"o":54806.5858480569,"h":54818.7688089115,"l":54469.0232885345,"c":54618.3556263679,"v":198061.1974444937,"t":1724986800}
+{"o":54618.3556263679,"h":55073.9291866103,"l":54618.3556263679,"c":54784.7847430275,"v":191087.7533898417,"t":1724990400}
+{"o":54784.7847430275,"h":54814.456161174,"l":54022.2640070645,"c":54350.8026137146,"v":277367.9070622437,"t":1724994000}
+{"o":54350.8026137146,"h":55002.4279027201,"l":54109.1040660183,"c":54952.3654304847,"v":200172.2310933843,"t":1724997600}
+{"o":54952.3654304847,"h":55057.3434109725,"l":54718.4701381991,"c":54731.3650038701,"v":160345.3551327318,"t":1725001200}
+{"o":54731.3650038701,"h":55084.4459231756,"l":54724.077473773,"c":54916.6687521865,"v":162279.8267425291,"t":1725004800}
+{"o":54916.6687521865,"h":55139.8593110836,"l":54854.0426910193,"c":55043.6691944131,"v":170206.6993906202,"t":1725008400}
+{"o":55043.6691944131,"h":55125.8999593503,"l":54828.7127789665,"c":54913.6756732853,"v":148517.2774092304,"t":1725012000}
+{"o":54913.6756732853,"h":55005.8045195538,"l":54487.3877306246,"c":54595.174967749,"v":172247.3014001337,"t":1725015600}
+{"o":54595.174967749,"h":55400.22124089,"l":54529.2580802414,"c":55089.4205854843,"v":356528.733346588,"t":1725019200}
+{"o":55089.4205854843,"h":55350.6163734092,"l":54337.1676285285,"c":55045.7450128964,"v":313352.1022233748,"t":1725022800}
+{"o":55045.7450128964,"h":55270.9964640208,"l":53395.7426941084,"c":53453.4604698515,"v":476421.5657161726,"t":1725026400}
+{"o":53453.4604698515,"h":53493.9211787008,"l":52044.3478531471,"c":52465.5279610142,"v":701521.9853823803,"t":1725030000}
+{"o":52465.5279610142,"h":52959.3652221019,"l":52025.6918971305,"c":52714.716220874,"v":506126.8996001479,"t":1725033600}
+{"o":52714.716220874,"h":53100.7885114653,"l":52477.3345097521,"c":52940.8879542046,"v":273680.7298396445,"t":1725037200}
+{"o":52940.8879542046,"h":54294.8663009368,"l":52901.7192687424,"c":53956.4617371439,"v":401422.1593776923,"t":1725040800}
+{"o":53956.4617371439,"h":53956.4617371439,"l":53349.8358630474,"c":53531.4824523786,"v":288269.6811229417,"t":1725044400}
+{"o":53531.4824523786,"h":53779.1677721272,"l":53400.7556904625,"c":53698.7383497071,"v":218564.2994790306,"t":1725048000}
+{"o":53698.7383497071,"h":53947.1482843415,"l":53610.358166798,"c":53724.6827848149,"v":188955.3901568601,"t":1725051600}
+{"o":53724.6827848149,"h":54324.6836263114,"l":53703.7058792419,"c":54197.6206606278,"v":280877.989382532,"t":1725055200}
+{"o":54197.6206606278,"h":54563.3336480489,"l":54169.0594435451,"c":54325.9288062151,"v":223074.3877753684,"t":1725058800}
+{"o":54325.9288062151,"h":54802.7737583729,"l":54276.3495696091,"c":54453.0623587233,"v":204963.6777250324,"t":1725062400}
+{"o":54453.0623587233,"h":54527.2835355976,"l":54280.382697682,"c":54297.047358235,"v":158118.4667990891,"t":1725066000}
+{"o":54297.047358235,"h":54367.4292437072,"l":54134.3717986451,"c":54365.9499322895,"v":165489.6698633517,"t":1725069600}
+{"o":54365.9499322895,"h":54650.3647583353,"l":54309.0490871979,"c":54436.5733387913,"v":129181.6749132634,"t":1725073200}
+{"o":54436.5733387913,"h":54627.4304039172,"l":54406.8729010527,"c":54587.5673061421,"v":98951.3871288486,"t":1725076800}
+{"o":54587.5673061421,"h":54587.5673061421,"l":54187.7158251702,"c":54208.1166297441,"v":128294.9643528563,"t":1725080400}
+{"o":54208.1166297441,"h":54465.800628253,"l":54091.337913259,"c":54312.9338263218,"v":109822.3134480957,"t":1725084000}
+{"o":54312.9338263218,"h":54395.6849293933,"l":54096.0523356972,"c":54186.2188412184,"v":110189.0069922142,"t":1725087600}
+{"o":54186.2188412184,"h":54272.849686278,"l":53514.964307743,"c":53530.2176076179,"v":143315.1150179802,"t":1725091200}
+{"o":53530.2176076179,"h":53841.2352601136,"l":53249.7450862622,"c":53781.1104513183,"v":133699.0297880617,"t":1725094800}
+{"o":53781.1104513183,"h":54133.2129477971,"l":53729.3638766616,"c":53987.4834264967,"v":121575.1286053257,"t":1725098400}
+{"o":53987.4834264967,"h":54082.027861405,"l":53852.9829564628,"c":53941.7107535673,"v":102286.8397274385,"t":1725102000}
+{"o":53941.7107535673,"h":54050.8329593159,"l":53770.262054659,"c":53897.3640990888,"v":112389.29514771,"t":1725105600}
+{"o":53897.3640990888,"h":53967.4694155659,"l":53459.8126920593,"c":53479.5403751596,"v":194378.2341298984,"t":1725109200}
+{"o":53479.5403751596,"h":53750.5357552719,"l":53379.9888055001,"c":53635.1965754701,"v":148160.6944362982,"t":1725112800}
+{"o":53635.1965754701,"h":53798.5352581174,"l":53503.1446559895,"c":53768.4588797499,"v":124960.3525302911,"t":1725116400}
+{"o":53768.4588797499,"h":53814.9681169133,"l":53407.2413179128,"c":53583.3993167661,"v":136173.1117842361,"t":1725120000}
+{"o":53583.3993167661,"h":53666.8130786874,"l":53119.7948196753,"c":53438.130515452,"v":184324.8415233045,"t":1725123600}
+{"o":53438.130515452,"h":53747.2348750929,"l":53268.5171752322,"c":53310.4077330173,"v":141310.7761448869,"t":1725127200}
+{"o":53310.4077330173,"h":53347.0873170655,"l":52989.8794355864,"c":53128.8213809221,"v":124947.3546962879,"t":1725130800}
+{"o":53128.8213809221,"h":53372.5970711342,"l":52943.9255300546,"c":53291.2146656947,"v":145544.7555329695,"t":1725134400}
+{"o":53291.2146656947,"h":53664.2779623797,"l":53182.7797018124,"c":53513.4378257074,"v":138845.0904385542,"t":1725138000}
+{"o":53513.4378257074,"h":53628.7530686713,"l":53275.5676269286,"c":53290.1794270818,"v":114574.3335907166,"t":1725141600}
+{"o":53290.1794270818,"h":53395.0095275368,"l":53091.7059363514,"c":53276.2996804463,"v":102323.3010783323,"t":1725145200}
+{"o":53276.2996804463,"h":53384.4790537872,"l":53136.6427961421,"c":53285.4088508745,"v":136536.2534633812,"t":1725148800}
+{"o":53285.4088508745,"h":53343.4371240083,"l":52457.9495949366,"c":52593.5799462932,"v":219603.6189701036,"t":1725152400}
+{"o":52593.5799462932,"h":52736.833166957,"l":52292.5029726242,"c":52733.997167666,"v":246344.373999916,"t":1725156000}
+{"o":52733.997167666,"h":52926.3377544575,"l":52629.2137211213,"c":52787.3122469775,"v":119618.3164628297,"t":1725159600}
+{"o":52787.3122469775,"h":52787.3122469775,"l":52489.31853938,"c":52640.2098726343,"v":111361.2515855949,"t":1725163200}
+{"o":52640.2098726343,"h":52711.1113024377,"l":51585.893449629,"c":51787.9611000158,"v":211295.6542968984,"t":1725166800}
+{"o":51787.9611000158,"h":52273.5399947579,"l":51759.1283622366,"c":52231.1894266699,"v":144869.0024147755,"t":1725170400}
+{"o":52231.1894266699,"h":52355.6989299706,"l":51988.226158472,"c":52279.3251038103,"v":168141.8501566252,"t":1725174000}
+{"o":52279.3251038103,"h":52291.9768076441,"l":51634.0900198025,"c":51709.684577046,"v":162912.309172562,"t":1725177600}
+{"o":51709.684577046,"h":52051.2724922098,"l":51534.595847232,"c":51660.4155505358,"v":193402.5858656077,"t":1725181200}
+{"o":51660.4155505358,"h":51721.2939789442,"l":51273.2799206112,"c":51361.50542659,"v":182600.2974237347,"t":1725184800}
+{"o":51361.50542659,"h":51949.3790443494,"l":51252.7509249554,"c":51917.3582880712,"v":175363.4163016657,"t":1725188400}
+{"o":51917.3582880712,"h":52016.4339532102,"l":51523.8138019915,"c":51586.5899875358,"v":140097.812390915,"t":1725192000}
+{"o":51586.5899875358,"h":51823.6383679738,"l":50919.6405962156,"c":51787.0868388993,"v":218384.1903819178,"t":1725195600}
+{"o":51787.0868388993,"h":52215.093055285,"l":51189.6032836981,"c":51905.0708191486,"v":391449.8589740403,"t":1725199200}
+{"o":51905.0708191486,"h":53072.293814951,"l":51774.8177906783,"c":52861.7142066832,"v":373189.8066979314,"t":1725202800}
+{"o":52861.7142066832,"h":53036.1704755007,"l":52247.2791748751,"c":52356.207042996,"v":233336.6076861095,"t":1725206400}
+{"o":52356.207042996,"h":52566.5718024547,"l":51935.5044114451,"c":52223.5195006894,"v":204053.5981137351,"t":1725210000}
+{"o":52223.5195006894,"h":53250.0811328895,"l":52136.9761932462,"c":53051.3014567333,"v":288482.1693340751,"t":1725213600}
+{"o":53051.3014567333,"h":53507.5256075004,"l":52838.9896747949,"c":53248.2836790477,"v":263467.5323078248,"t":1725217200}
+{"o":53248.2836790477,"h":53592.1618459921,"l":52925.163849666,"c":53124.6906499713,"v":356564.4816614072,"t":1725220800}
+{"o":53124.6906499713,"h":53153.3063661199,"l":52398.2133847246,"c":52690.0646696393,"v":186902.9904059448,"t":1725224400}
+{"o":52690.0646696393,"h":52741.7925589924,"l":50382.3601564251,"c":50833.0613456317,"v":423193.3165275977,"t":1725228000}
+{"o":50833.0613456317,"h":51374.0047409888,"l":50178.1319617095,"c":50589.9865851649,"v":386787.0555146352,"t":1725231600}
+{"o":50589.9865851649,"h":51317.6685749662,"l":50506.4897204969,"c":51026.2499741235,"v":284551.087086445,"t":1725235200}
+{"o":51026.2499741235,"h":51363.060160899,"l":50837.9553229234,"c":51079.4166621582,"v":229222.9095858834,"t":1725238800}
+{"o":51079.4166621582,"h":51444.632412035,"l":50573.917677948,"c":50899.2192844056,"v":227467.4384804949,"t":1725242400}
+{"o":50899.2192844056,"h":51387.907678445,"l":50872.234207306,"c":51262.3340525715,"v":221636.1129759276,"t":1725246000}
+{"o":51262.3340525715,"h":51414.8138608648,"l":50119.3232027752,"c":50208.9979170653,"v":304002.550863226,"t":1725249600}
+{"o":50208.9979170653,"h":51169.3708081315,"l":50186.0549469416,"c":50835.0828174129,"v":270891.4875732295,"t":1725253200}
+{"o":50835.0828174129,"h":51075.2947556723,"l":50517.4663169947,"c":50705.39345374,"v":175303.8105685173,"t":1725256800}
+{"o":50705.39345374,"h":50937.6234709661,"l":49946.6199232388,"c":50251.4436432389,"v":201888.140068463,"t":1725260400}
+{"o":50251.4436432389,"h":51419.8650875616,"l":50103.8409834524,"c":51139.3483496436,"v":303925.8544347477,"t":1725264000}
+{"o":51139.3483496436,"h":51895.2309195868,"l":50787.1650213566,"c":51844.353152138,"v":284082.3857654363,"t":1725267600}
+{"o":51844.353152138,"h":52332.2523599752,"l":51685.5111862324,"c":51972.9079868266,"v":297929.3566224714,"t":1725271200}
+{"o":51972.9079868266,"h":52227.5612098046,"l":51778.3478248567,"c":51882.2101493328,"v":187722.9532773389,"t":1725274800}
+{"o":51882.2101493328,"h":52148.0762968868,"l":51705.7417099742,"c":51931.0132428993,"v":179143.2245114598,"t":1725278400}
+{"o":51931.0132428993,"h":52142.9075103163,"l":51464.6534875067,"c":51490.8963839045,"v":180743.7613174086,"t":1725282000}
+{"o":51490.8963839045,"h":52475.4244506406,"l":51192.6576939796,"c":52313.2674730856,"v":339335.4295929453,"t":1725285600}
+{"o":52313.2674730856,"h":52527.7653671386,"l":52104.756353435,"c":52182.2003333808,"v":245910.2120606502,"t":1725289200}
+{"o":52182.2003333808,"h":52520.2956816777,"l":51859.3350945022,"c":51934.28211394,"v":227228.7826338094,"t":1725292800}
+{"o":51934.28211394,"h":52616.5331148965,"l":51934.28211394,"c":52485.1964314429,"v":246984.099324296,"t":1725296400}
+{"o":52485.1964314429,"h":52699.7355861776,"l":52171.6324001458,"c":52469.1768394921,"v":202648.3480248898,"t":1725300000}
+{"o":52469.1768394921,"h":52569.1996592615,"l":52287.3174923396,"c":52371.0986213722,"v":151526.5296159398,"t":1725303600}
+{"o":52371.0986213722,"h":53139.6772264296,"l":52268.4514845579,"c":53013.6371188341,"v":268512.4725618073,"t":1725307200}
+{"o":53013.6371188341,"h":53184.828892422,"l":52695.7176909192,"c":52826.9628390201,"v":274015.5960285415,"t":1725310800}
+{"o":52826.9628390201,"h":53120.6892804559,"l":52749.9317640521,"c":53077.3938780637,"v":214448.120225904,"t":1725314400}
+{"o":53077.3938780637,"h":53302.8733231822,"l":52979.4658999222,"c":53111.5912091423,"v":175443.2451907448,"t":1725318000}
+{"o":53111.5912091423,"h":53226.5728045189,"l":52823.900016966,"c":53168.895065093,"v":197847.2446550337,"t":1725321600}
+{"o":53168.895065093,"h":53348.9804132141,"l":52952.0174952702,"c":53329.9952637772,"v":212257.4622405466,"t":1725325200}
+{"o":53329.9952637772,"h":54096.9607486398,"l":53288.3831004999,"c":53455.9942289992,"v":349831.8499130214,"t":1725328800}
+{"o":53455.9942289992,"h":53630.4385887628,"l":53298.1852306248,"c":53356.1299057954,"v":225387.1912836342,"t":1725332400}
+{"o":53356.1299057954,"h":53502.9137646494,"l":52965.867875021,"c":53132.6201304149,"v":292033.5288525484,"t":1725336000}
+{"o":53132.6201304149,"h":53340.7375481836,"l":52948.7615171807,"c":53153.9655361701,"v":183440.486629285,"t":1725339600}
+{"o":53153.9655361701,"h":53157.0488020786,"l":52577.5007993761,"c":52622.8144707679,"v":194109.9707138769,"t":1725343200}
+{"o":52622.8144707679,"h":53079.7602978295,"l":52622.8144707679,"c":52983.6915118759,"v":154301.4333664629,"t":1725346800}
+{"o":52983.6915118759,"h":53003.5936367343,"l":52276.5288833777,"c":52448.8616769264,"v":238681.3589739147,"t":1725350400}
+{"o":52448.8616769264,"h":52764.7698345623,"l":52428.7493936397,"c":52583.3953648493,"v":180313.8220939339,"t":1725354000}
+{"o":52583.3953648493,"h":52913.0091320476,"l":52514.6416793642,"c":52713.263427836,"v":161660.9301910314,"t":1725357600}
+{"o":52713.263427836,"h":52955.8043295826,"l":52626.2922531454,"c":52885.7180549723,"v":164365.4058934411,"t":1725361200}
+{"o":52885.7180549723,"h":53355.536512377,"l":52862.627926799,"c":52930.7204600938,"v":228175.1270744653,"t":1725364800}
+{"o":52930.7204600938,"h":53051.8441196362,"l":51648.0943395193,"c":51796.4299606503,"v":396734.5531670057,"t":1725368400}
+{"o":51796.4299606503,"h":51796.4299606503,"l":51202.3874102163,"c":51282.4792832842,"v":387104.314523902,"t":1725372000}
+{"o":51282.4792832842,"h":51475.9695920074,"l":50705.2609352533,"c":51063.2024959544,"v":340067.6032614152,"t":1725375600}
+{"o":51063.2024959544,"h":51400.1709755452,"l":50889.687089753,"c":51156.0365467811,"v":272713.688047125,"t":1725379200}
+{"o":51156.0365467811,"h":51731.9707055183,"l":51117.4039108237,"c":51218.6974552851,"v":294176.0765472366,"t":1725382800}
+{"o":51218.6974552851,"h":51653.5040635431,"l":51074.1036877804,"c":51556.7927639725,"v":264999.8493369815,"t":1725386400}
+{"o":51556.7927639725,"h":52041.7808374993,"l":51473.1298837676,"c":51534.4416235605,"v":296569.3231865728,"t":1725390000}
+{"o":51534.4416235605,"h":51787.483315215,"l":51203.5195280927,"c":51393.7309917012,"v":224466.2674593254,"t":1725393600}
+{"o":51393.7309917012,"h":51439.7511708446,"l":50900.4091128419,"c":51223.7742790476,"v":235676.2067839607,"t":1725397200}
+{"o":51223.7742790476,"h":51315.7874269546,"l":50933.988778328,"c":50973.3319733768,"v":150230.8842043442,"t":1725400800}
+{"o":50973.3319733768,"h":51003.944436875,"l":50043.5414494157,"c":50221.60617207,"v":289048.6112963302,"t":1725404400}
+{"o":50221.60617207,"h":50721.2715314667,"l":48838.2028028084,"c":49843.9483558909,"v":331939.2670049237,"t":1725408000}
+{"o":49843.9483558909,"h":50218.8273963319,"l":48246.9398644261,"c":49940.782991551,"v":772107.1621778494,"t":1725411600}
+{"o":49940.782991551,"h":50221.6713745702,"l":49684.7909571678,"c":50049.8485187493,"v":236512.5783862387,"t":1725415200}
+{"o":50049.8485187493,"h":50382.2716040091,"l":50015.2252217197,"c":50263.4353540388,"v":176256.3300342019,"t":1725418800}
+{"o":50263.4353540388,"h":50365.3221540317,"l":49954.3839802024,"c":50317.2974407568,"v":160992.2527250842,"t":1725422400}
+{"o":50317.2974407568,"h":50317.2974407568,"l":49821.5516725651,"c":49908.0732939237,"v":178047.695886945,"t":1725426000}
+{"o":49908.0732939237,"h":50721.788504937,"l":49908.0732939237,"c":50453.3286124583,"v":248020.6951957129,"t":1725429600}
+{"o":50453.3286124583,"h":51715.8469941726,"l":50433.9318941596,"c":51273.1171077722,"v":427378.527594533,"t":1725433200}
+{"o":51273.1171077722,"h":51449.1290432312,"l":51071.5361802169,"c":51142.9373699631,"v":205524.8535832846,"t":1725436800}
+{"o":51142.9373699631,"h":51452.8064404128,"l":50992.823904163,"c":50996.075861548,"v":178461.3411984285,"t":1725440400}
+{"o":50996.075861548,"h":51110.5702811667,"l":50558.9282929684,"c":50592.8289757041,"v":224800.697525446,"t":1725444000}
+{"o":50592.8289757041,"h":50903.4293276744,"l":50428.0250821131,"c":50580.5997709213,"v":185568.9569270866,"t":1725447600}
+{"o":50580.5997709213,"h":50999.4455093635,"l":50360.771977605,"c":50637.3057963375,"v":261469.6485630382,"t":1725451200}
+{"o":50637.3057963375,"h":50957.4704533944,"l":50345.0942003608,"c":50895.8154488227,"v":333901.7262350292,"t":1725454800}
+{"o":50895.8154488227,"h":52612.5413346452,"l":50630.6040248344,"c":52305.9906247094,"v":591857.2369418791,"t":1725458400}
+{"o":52305.9906247094,"h":52828.8574802278,"l":51872.2985944147,"c":52674.001689258,"v":528838.1024013595,"t":1725462000}
+{"o":52674.001689258,"h":53145.0620652183,"l":52231.9410551375,"c":52715.5816467592,"v":433040.4567183018,"t":1725465600}
+{"o":52715.5816467592,"h":52809.3732657958,"l":52195.8812608261,"c":52202.0967406518,"v":291244.1438508104,"t":1725469200}
+{"o":52202.0967406518,"h":52564.4392413692,"l":52198.0540345249,"c":52366.0525981885,"v":248200.5149054419,"t":1725472800}
+{"o":52366.0525981885,"h":52694.4754506034,"l":52239.8705751687,"c":52449.6186342974,"v":209815.6753764614,"t":1725476400}
+{"o":52449.6186342974,"h":52795.0520883121,"l":52303.8850336583,"c":52704.4530315697,"v":209812.9874320368,"t":1725480000}
+{"o":52704.4530315697,"h":52931.2125969831,"l":52587.8895479287,"c":52848.9264897897,"v":166555.3466406138,"t":1725483600}
+{"o":52848.9264897897,"h":53012.5448684085,"l":52535.8597054665,"c":52781.5102162192,"v":195530.3144261564,"t":1725487200}
+{"o":52781.5102162192,"h":52890.5437629758,"l":52450.3166609138,"c":52577.3080744701,"v":169335.3006663184,"t":1725490800}
+{"o":52577.3080744701,"h":52898.5565181366,"l":52314.2750988926,"c":52315.6886310091,"v":185678.3488652094,"t":1725494400}
+{"o":52315.6886310091,"h":52855.8576104918,"l":52315.6886310091,"c":52681.0494723089,"v":184929.0377182137,"t":1725498000}
+{"o":52681.0494723089,"h":52804.1789975933,"l":52345.7699624342,"c":52386.6138858738,"v":232161.1214004747,"t":1725501600}
+{"o":52386.6138858738,"h":52386.6138858738,"l":51678.4508406914,"c":51803.8802786755,"v":276267.5257244815,"t":1725505200}
+{"o":51803.8802786755,"h":52845.8015125628,"l":51690.9593208725,"c":52539.9971198334,"v":216115.6374068271,"t":1725508800}
+{"o":52539.9971198334,"h":52597.5067865407,"l":52036.8542001457,"c":52099.8927487009,"v":207456.4415068786,"t":1725512400}
+{"o":52099.8927487009,"h":52207.5968211884,"l":51501.9079043011,"c":51982.2746258303,"v":219559.7726306375,"t":1725516000}
+{"o":51982.2746258303,"h":52486.3211872466,"l":51946.979499773,"c":52389.8437991734,"v":177757.6969019745,"t":1725519600}
+{"o":52389.8437991734,"h":52673.3381372547,"l":52093.8976310251,"c":52255.1980312394,"v":184674.1601660954,"t":1725523200}
+{"o":52255.1980312394,"h":52295.6446485876,"l":51842.2573708843,"c":52060.6552946621,"v":175875.4565782938,"t":1725526800}
+{"o":52060.6552946621,"h":52264.7664990657,"l":51872.4277194186,"c":52171.8592051345,"v":193566.1377675202,"t":1725530400}
+{"o":52171.8592051345,"h":52419.5883476524,"l":51983.6937134705,"c":52289.0221569677,"v":161342.6396812512,"t":1725534000}
+{"o":52289.0221569677,"h":52791.8657960103,"l":51914.1796577334,"c":52499.7186439752,"v":335252.2805689762,"t":1725537600}
+{"o":52499.7186439752,"h":53107.8161427572,"l":52413.1658045527,"c":52955.2252926651,"v":418906.2230959071,"t":1725541200}
+{"o":52955.2252926651,"h":53289.31259346,"l":51917.0626909208,"c":51919.2805184673,"v":500040.5888490643,"t":1725544800}
+{"o":51919.2805184673,"h":52094.6982121614,"l":51104.9037067425,"c":51411.0099262565,"v":495525.273237341,"t":1725548400}
+{"o":51411.0099262565,"h":51615.0240080928,"l":50955.5595727399,"c":51194.4333279779,"v":328091.7668309982,"t":1725552000}
+{"o":51194.4333279779,"h":51501.4490255764,"l":51025.1246211905,"c":51463.6109989386,"v":294149.2542245902,"t":1725555600}
+{"o":51463.6109989386,"h":51606.0367993145,"l":51189.3677942726,"c":51389.9749903272,"v":258925.4594668331,"t":1725559200}
+{"o":51389.9749903272,"h":51418.8772094101,"l":50185.4967478146,"c":50546.5611495045,"v":458774.6534261316,"t":1725562800}
+{"o":50546.5611495045,"h":50778.8122572573,"l":50388.1324677292,"c":50506.1194687738,"v":211445.6724180126,"t":1725566400}
+{"o":50506.1194687738,"h":51040.6565159808,"l":50492.3434128572,"c":50954.0949611858,"v":224888.5414649491,"t":1725570000}
+{"o":50954.0949611858,"h":51114.4762471589,"l":50536.908983356,"c":50992.595310143,"v":170633.6190557472,"t":1725573600}
+{"o":50992.595310143,"h":51059.6547793218,"l":50797.1904777334,"c":50927.8662907316,"v":157147.0939653934,"t":1725577200}
+{"o":50927.8662907316,"h":51114.5096596742,"l":50625.8675063126,"c":50951.7333556874,"v":201391.6076417428,"t":1725580800}
+{"o":50951.7333556874,"h":51416.4782635767,"l":50681.6227125265,"c":51272.972347945,"v":198824.0212513252,"t":1725584400}
+{"o":51272.972347945,"h":51756.5623480773,"l":51148.9976097496,"c":51655.5647313943,"v":208626.9282157581,"t":1725588000}
+{"o":51655.5647313943,"h":51782.9860222931,"l":51439.1638966086,"c":51439.1638966086,"v":196644.2428858639,"t":1725591600}
+{"o":51439.1638966086,"h":51635.5991801095,"l":51315.6734946556,"c":51338.115398167,"v":176144.466089377,"t":1725595200}
+{"o":51338.115398167,"h":51443.1031633271,"l":50985.6797167372,"c":51258.0879239947,"v":177146.6021030113,"t":1725598800}
+{"o":51258.0879239947,"h":51337.9747073808,"l":51054.8206734789,"c":51264.3854991521,"v":146594.700971903,"t":1725602400}
+{"o":51264.3854991521,"h":51283.077959876,"l":49702.2168842201,"c":50430.7021256077,"v":320684.6908232508,"t":1725606000}
+{"o":50430.7021256077,"h":50831.0412541505,"l":50378.8952516871,"c":50572.4456363341,"v":195281.9136681981,"t":1725609600}
+{"o":50572.4456363341,"h":50997.1805971131,"l":50500.447589494,"c":50931.4115690765,"v":165099.2195181219,"t":1725613200}
+{"o":50931.4115690765,"h":51586.1213941905,"l":50915.2497403818,"c":51353.5747302615,"v":241406.3265738796,"t":1725616800}
+{"o":51353.5747302615,"h":51432.8156943291,"l":51091.3290328776,"c":51281.7089562068,"v":224644.6975370821,"t":1725620400}
+{"o":51281.7089562068,"h":52794.2639177516,"l":51060.1808689433,"c":52574.8186624987,"v":689284.7793380698,"t":1725624000}
+{"o":52574.8186624987,"h":52857.1116226495,"l":51254.8464360213,"c":51528.9268079026,"v":607588.5099886861,"t":1725627600}
+{"o":51528.9268079026,"h":51528.9268079026,"l":50387.816299408,"c":50798.8391690791,"v":761289.2009798093,"t":1725631200}
+{"o":50798.8391690791,"h":51158.2331631857,"l":49849.294160743,"c":50394.6543676788,"v":647030.122692398,"t":1725634800}
+{"o":50394.6543676788,"h":50482.7803454826,"l":49279.2769367961,"c":49746.8252844191,"v":743754.5135983892,"t":1725638400}
+{"o":49746.8252844191,"h":50328.958747636,"l":49369.0221967659,"c":49871.4153827414,"v":456469.5035278464,"t":1725642000}
+{"o":49871.4153827414,"h":49933.4373469409,"l":49074.277474102,"c":49126.7565311766,"v":420597.5819353157,"t":1725645600}
+{"o":49126.7565311766,"h":49609.9089141016,"l":48673.4416502667,"c":49215.595957983,"v":513617.0573390015,"t":1725649200}
+{"o":49215.595957983,"h":49567.3930570756,"l":47568.4037689403,"c":47712.3054402748,"v":597033.3878421669,"t":1725652800}
+{"o":47712.3054402748,"h":49087.5289879963,"l":47465.6247471457,"c":49087.5289879963,"v":491558.4582058577,"t":1725656400}
+{"o":49087.5289879963,"h":49352.02880474,"l":48790.605369423,"c":49080.4980486411,"v":223533.7796830661,"t":1725660000}
+{"o":49080.4980486411,"h":49302.0783890226,"l":49024.6056768469,"c":49221.9130467184,"v":177450.0308287159,"t":1725663600}
+{"o":49221.9130467184,"h":49488.0810560159,"l":49131.0923360689,"c":49181.1608046323,"v":242338.312011453,"t":1725667200}
+{"o":49181.1608046323,"h":49283.4895017544,"l":48865.2116071353,"c":49021.2445073709,"v":173551.0454841083,"t":1725670800}
+{"o":49021.2445073709,"h":49360.8154284981,"l":48950.8012183635,"c":49248.4507688077,"v":149807.1690845586,"t":1725674400}
+{"o":49248.4507688077,"h":49385.9488446602,"l":49209.2827741432,"c":49267.370316876,"v":132926.5739169037,"t":1725678000}
+{"o":49267.370316876,"h":49679.9711393516,"l":49239.279216062,"c":49661.1412586966,"v":174806.8652781088,"t":1725681600}
+{"o":49661.1412586966,"h":50094.153002719,"l":49617.2793981057,"c":49957.2498830382,"v":208462.4717136263,"t":1725685200}
+{"o":49957.2498830382,"h":50176.4366145879,"l":49907.383683628,"c":50144.1985029366,"v":170702.9589239878,"t":1725688800}
+{"o":50144.1985029366,"h":50579.8032719554,"l":50031.5756844581,"c":50240.0684488926,"v":188628.1544298278,"t":1725692400}
+{"o":50240.0684488926,"h":50302.3131309272,"l":49936.2270028781,"c":50168.7289254128,"v":155234.7185874184,"t":1725696000}
+{"o":50168.7289254128,"h":50255.4881171112,"l":49912.9602497156,"c":50041.3067325187,"v":131144.8527102761,"t":1725699600}
+{"o":50041.3067325187,"h":50208.6145318672,"l":49952.5020834369,"c":49952.5020834369,"v":138952.3283851795,"t":1725703200}
+{"o":49952.5020834369,"h":50172.5633912933,"l":49886.3676981799,"c":49991.7063411702,"v":131756.5514621427,"t":1725706800}
+{"o":49991.7063411702,"h":50303.3823929327,"l":49991.7063411702,"c":50149.4666889826,"v":137788.8125269149,"t":1725710400}
+{"o":50149.4666889826,"h":50303.5591364144,"l":49726.7618337992,"c":50036.1127904114,"v":197630.7420090898,"t":1725714000}
+{"o":50036.1127904114,"h":50363.9807238092,"l":49987.6459863016,"c":50341.6779009789,"v":189365.4355058092,"t":1725717600}
+{"o":50341.6779009789,"h":50969.8378344048,"l":50341.6779009789,"c":50723.4907176848,"v":303554.6714394465,"t":1725721200}
+{"o":50723.4907176848,"h":50857.7465815102,"l":50173.6621734957,"c":50202.7945602222,"v":235712.4921376554,"t":1725724800}
+{"o":50202.7945602222,"h":50374.4179852464,"l":49817.453383429,"c":49926.3675098908,"v":251874.2328000955,"t":1725728400}
+{"o":49926.3675098908,"h":50362.6822712662,"l":49703.5476844225,"c":50221.598705818,"v":239443.1946342151,"t":1725732000}
+{"o":50221.598705818,"h":50728.5913233832,"l":50188.077349383,"c":50519.6711388406,"v":179235.1429747448,"t":1725735600}
+{"o":50519.6711388406,"h":50567.1110662002,"l":50114.318908693,"c":50114.318908693,"v":148698.2624546303,"t":1725739200}
+{"o":50114.318908693,"h":50338.8106880676,"l":49879.2998531164,"c":49954.9021632301,"v":157688.4233727512,"t":1725742800}
+{"o":49954.9021632301,"h":50110.7497183392,"l":49563.3995731947,"c":49908.2834152416,"v":140188.3531458019,"t":1725746400}
+{"o":49908.2834152416,"h":50329.2544097034,"l":49769.7213740458,"c":50279.3193400708,"v":120628.9644955001,"t":1725750000}
+{"o":50279.3193400708,"h":50369.592727773,"l":49954.6013771479,"c":50209.2795789142,"v":145089.4138526942,"t":1725753600}
+{"o":50209.2795789142,"h":50501.4595182574,"l":50189.3889208471,"c":50359.7772334666,"v":135864.6104294959,"t":1725757200}
+{"o":50359.7772334666,"h":50556.775395029,"l":50343.0542764222,"c":50466.9583268912,"v":140906.4931004322,"t":1725760800}
+{"o":50466.9583268912,"h":50591.1529885611,"l":50319.1624004351,"c":50494.4318473674,"v":114435.3167427023,"t":1725764400}
+{"o":50494.4318473674,"h":50677.9325500363,"l":50412.0008041544,"c":50574.1573930477,"v":122300.4297936408,"t":1725768000}
+{"o":50574.1573930477,"h":50578.8453276614,"l":50333.6171535651,"c":50333.6171535651,"v":151932.864270508,"t":1725771600}
+{"o":50333.6171535651,"h":50597.6031178205,"l":50332.105121824,"c":50537.4941125394,"v":97262.8923331086,"t":1725775200}
+{"o":50537.4941125394,"h":51212.9901903296,"l":50514.5169326406,"c":51015.5844542398,"v":185635.1839738369,"t":1725778800}
+{"o":51015.5844542398,"h":51127.6675479127,"l":50852.8059511914,"c":51096.8735526054,"v":205235.9073819515,"t":1725782400}
+{"o":51096.8735526054,"h":51560.0558606899,"l":51041.980030134,"c":51062.2871368873,"v":229940.4431226352,"t":1725786000}
+{"o":51062.2871368873,"h":51470.0379030051,"l":51038.6012438604,"c":51432.3614242168,"v":152555.0913289481,"t":1725789600}
+{"o":51432.3614242168,"h":51546.2099416666,"l":51182.4406101556,"c":51214.9543029581,"v":145156.6104756593,"t":1725793200}
+{"o":51214.9543029581,"h":51283.2041921087,"l":50641.7988160673,"c":50688.5958875247,"v":186226.9689496969,"t":1725796800}
+{"o":50688.5958875247,"h":50814.6315994711,"l":50516.4156471041,"c":50779.270947431,"v":174214.9205708065,"t":1725800400}
+{"o":50779.270947431,"h":50841.3373637377,"l":50236.925799541,"c":50236.925799541,"v":267760.5385935783,"t":1725804000}
+{"o":50236.925799541,"h":50382.9375285315,"l":49850.0979923694,"c":49899.7842835635,"v":413552.1178711893,"t":1725807600}
+{"o":49899.7842835635,"h":50529.3123717669,"l":49854.9441620848,"c":50291.3642358245,"v":194214.1433530295,"t":1725811200}
+{"o":50291.3642358245,"h":50906.3528878381,"l":50280.8241968173,"c":50883.1525776637,"v":177821.7498382688,"t":1725814800}
+{"o":50883.1525776637,"h":50920.8415949281,"l":50625.1736400395,"c":50702.7593752298,"v":159974.8077660222,"t":1725818400}
+{"o":50702.7593752298,"h":50821.322379311,"l":50551.3561907296,"c":50663.9122855875,"v":125750.155758226,"t":1725822000}
+{"o":50663.9122855875,"h":50760.2003757183,"l":50527.2506322895,"c":50703.895985316,"v":113718.6362915734,"t":1725825600}
+{"o":50703.895985316,"h":51135.1413131651,"l":50698.2739488024,"c":50855.2491883245,"v":224806.9103791144,"t":1725829200}
+{"o":50855.2491883245,"h":51839.3334724051,"l":50688.0047678118,"c":50919.0438639871,"v":458074.4364602726,"t":1725832800}
+{"o":50919.0438639871,"h":51310.2611211588,"l":50863.0177887763,"c":51236.2398005615,"v":186827.9901580557,"t":1725836400}
+{"o":51236.2398005615,"h":51590.7244361095,"l":50857.609533057,"c":51233.2456427505,"v":237711.8027229914,"t":1725840000}
+{"o":51233.2456427505,"h":51514.8966540846,"l":50881.9285769599,"c":51110.8228012275,"v":240884.363894411,"t":1725843600}
+{"o":51110.8228012275,"h":51161.2400721042,"l":50540.0439262288,"c":50920.3590626282,"v":207363.4054712994,"t":1725847200}
+{"o":50920.3590626282,"h":50929.9870345135,"l":50370.1022684654,"c":50636.8035024979,"v":186432.2339621086,"t":1725850800}
+{"o":50636.8035024979,"h":50716.1425000148,"l":50357.8522682946,"c":50503.3548860357,"v":144779.4335337697,"t":1725854400}
+{"o":50503.3548860357,"h":50597.0369256694,"l":50204.7537216689,"c":50318.7833832099,"v":147492.2165703296,"t":1725858000}
+{"o":50318.7833832099,"h":50688.5327579038,"l":50266.8616264409,"c":50644.3363847937,"v":192948.7364379416,"t":1725861600}
+{"o":50644.3363847937,"h":50937.4053711002,"l":50473.1783099418,"c":50917.5816371579,"v":155304.469691406,"t":1725865200}
+{"o":50917.5816371579,"h":51268.1623332413,"l":50866.9383578681,"c":51151.4945834932,"v":220094.9876828039,"t":1725868800}
+{"o":51151.4945834932,"h":51570.4983520171,"l":50914.6836256503,"c":50982.3007395398,"v":217559.3321110111,"t":1725872400}
+{"o":50982.3007395398,"h":51332.1669044427,"l":50871.942914317,"c":51125.7671519457,"v":160050.6662580176,"t":1725876000}
+{"o":51125.7671519457,"h":51172.3451298401,"l":50864.1767325806,"c":50953.4778011111,"v":141374.1276354945,"t":1725879600}
+{"o":50953.4778011111,"h":50986.7901098149,"l":50600.613305196,"c":50903.7407028333,"v":218634.2252763072,"t":1725883200}
+{"o":50903.7407028333,"h":51268.4878940631,"l":50666.0692846911,"c":51084.5650279487,"v":305371.1500797975,"t":1725886800}
+{"o":51084.5650279487,"h":51234.2169151757,"l":49998.6981946043,"c":50081.0861360929,"v":393420.4133109785,"t":1725890400}
+{"o":50081.0861360929,"h":50651.4928455006,"l":49997.55001568,"c":50548.8902870494,"v":302793.2921680178,"t":1725894000}
+{"o":50548.8902870494,"h":52677.1071862063,"l":50497.4567182112,"c":52234.9543507514,"v":597800.1766407893,"t":1725897600}
+{"o":52234.9543507514,"h":52708.1246861931,"l":52159.3865720437,"c":52316.1864042524,"v":418424.8881588798,"t":1725901200}
+{"o":52316.1864042524,"h":52553.1719372648,"l":52074.0913107278,"c":52451.6601322147,"v":325733.2226680632,"t":1725904800}
+{"o":52451.6601322147,"h":53226.1533845371,"l":52383.7544653497,"c":53155.1693152924,"v":302585.4968113154,"t":1725908400}
+{"o":53155.1693152924,"h":53271.9018262581,"l":52658.8809770317,"c":53036.7514366688,"v":238238.8899630564,"t":1725912000}
+{"o":53036.7514366688,"h":53963.1239293265,"l":52948.3583328499,"c":53206.0684494419,"v":450851.0750149552,"t":1725915600}
+{"o":53206.0684494419,"h":53422.8571882127,"l":52742.824409463,"c":52929.1416743355,"v":264428.5748337018,"t":1725919200}
+{"o":52929.1416743355,"h":53250.5934891691,"l":52750.423277479,"c":53177.4370021481,"v":203292.7272472529,"t":1725922800}
+{"o":53177.4370021481,"h":53239.1718496659,"l":52543.6094637398,"c":52769.1516158845,"v":228050.8271902757,"t":1725926400}
+{"o":52769.1516158845,"h":52833.745813207,"l":52347.2798209799,"c":52488.3188142589,"v":170648.3816425484,"t":1725930000}
+{"o":52488.3188142589,"h":52593.5132450617,"l":52290.07917671,"c":52528.3021029399,"v":142503.3633821438,"t":1725933600}
+{"o":52528.3021029399,"h":52567.0500431565,"l":52281.155623452,"c":52329.6975621549,"v":164505.4714066435,"t":1725937200}
+{"o":52329.6975621549,"h":52564.7962292481,"l":52179.3606500151,"c":52341.5906180761,"v":139165.1587189773,"t":1725940800}
+{"o":52341.5906180761,"h":52987.6504420997,"l":52309.8542999194,"c":52987.6504420997,"v":137031.1351079172,"t":1725944400}
+{"o":52987.6504420997,"h":52987.6504420997,"l":52658.0797899475,"c":52724.1000317559,"v":130590.4792469997,"t":1725948000}
+{"o":52724.1000317559,"h":53261.6923253324,"l":52643.2456507347,"c":53147.2667311888,"v":211931.4582776662,"t":1725951600}
+{"o":53147.2667311888,"h":53347.2422301641,"l":52917.9088438852,"c":53015.3283207079,"v":188871.3057701277,"t":1725955200}
+{"o":53015.3283207079,"h":53154.6649846779,"l":52848.4182511351,"c":52963.1467345886,"v":140905.4297334446,"t":1725958800}
+{"o":52963.1467345886,"h":53212.3969535561,"l":52776.4104178014,"c":53122.1428250571,"v":158212.887044141,"t":1725962400}
+{"o":53122.1428250571,"h":53300.1119623853,"l":52990.447281413,"c":53239.6507395229,"v":143989.5409905726,"t":1725966000}
+{"o":53239.6507395229,"h":53376.3376806668,"l":52881.4248724794,"c":52917.386151346,"v":161867.2566240852,"t":1725969600}
+{"o":52917.386151346,"h":52959.4455323542,"l":52503.3333962244,"c":52775.5969028731,"v":262307.9623229972,"t":1725973200}
+{"o":52775.5969028731,"h":53547.223766816,"l":52643.9297384552,"c":53202.7258903824,"v":416014.9123261567,"t":1725976800}
+{"o":53202.7258903824,"h":53680.6524122892,"l":52822.920235717,"c":52828.2951778618,"v":335025.6301627868,"t":1725980400}
+{"o":52828.2951778618,"h":53106.5659794689,"l":52666.0055610464,"c":52937.4058734503,"v":272478.8081728939,"t":1725984000}
+{"o":52937.4058734503,"h":53902.4129026324,"l":52899.561154143,"c":53459.0108423959,"v":290920.1887632928,"t":1725987600}
+{"o":53459.0108423959,"h":54321.3014689917,"l":53459.0108423959,"c":53864.7776150862,"v":452325.159942274,"t":1725991200}
+{"o":53864.7776150862,"h":53940.8197744523,"l":53473.2730387476,"c":53805.6247256944,"v":300495.3610257755,"t":1725994800}
+{"o":53805.6247256944,"h":54180.4577282335,"l":53431.3416526226,"c":53431.3416526226,"v":226899.0797622633,"t":1725998400}
+{"o":53431.3416526226,"h":53579.2890472523,"l":53223.8262276045,"c":53308.812686624,"v":212761.2550429197,"t":1726002000}
+{"o":53308.812686624,"h":53589.6672620886,"l":53212.3229073795,"c":53539.5407619419,"v":183203.9706351627,"t":1726005600}
+{"o":53539.5407619419,"h":53588.9085741158,"l":53302.7538181096,"c":53397.5617472319,"v":127371.6546466446,"t":1726009200}
+{"o":53397.5617472319,"h":53507.8309356034,"l":53205.333644881,"c":53370.5994344966,"v":168429.4148273269,"t":1726012800}
+{"o":53370.5994344966,"h":53395.0452169511,"l":52484.2162805081,"c":52533.6442098292,"v":350636.9981925945,"t":1726016400}
+{"o":52533.6442098292,"h":52931.2249756604,"l":52506.6139629822,"c":52752.7543374738,"v":230395.3373639913,"t":1726020000}
+{"o":52752.7543374738,"h":52794.828562852,"l":52492.2244859226,"c":52599.8037991408,"v":183862.0234499697,"t":1726023600}
+{"o":52599.8037991408,"h":52599.8037991408,"l":51801.7781017873,"c":52069.4908483605,"v":253433.7510678228,"t":1726027200}
+{"o":52069.4908483605,"h":52086.6308587574,"l":51625.8335077813,"c":51713.1256906736,"v":198616.730863292,"t":1726030800}
+{"o":51713.1256906736,"h":52070.4183610594,"l":51609.1398927692,"c":51828.9615078518,"v":200653.4967744415,"t":1726034400}
+{"o":51828.9615078518,"h":52184.8241425987,"l":51789.9836652781,"c":52136.3919306425,"v":222606.6338980932,"t":1726038000}
+{"o":52136.3919306425,"h":52140.4941184349,"l":51545.924303951,"c":51697.9567962967,"v":232699.851057678,"t":1726041600}
+{"o":51697.9567962967,"h":51876.3378353717,"l":51630.2319047646,"c":51777.8232651821,"v":176371.2395895969,"t":1726045200}
+{"o":51777.8232651821,"h":51778.9856376421,"l":50878.2795943702,"c":51561.2169213722,"v":212215.8923052072,"t":1726048800}
+{"o":51561.2169213722,"h":52049.0320704979,"l":51561.2169213722,"c":51926.0707178422,"v":198168.1580729503,"t":1726052400}
+{"o":51926.0707178422,"h":52229.7146950068,"l":51468.5253395492,"c":51970.1303008262,"v":437343.3913382379,"t":1726056000}
+{"o":51970.1303008262,"h":52493.7305409823,"l":50893.9385315081,"c":51032.7812946171,"v":469500.683231767,"t":1726059600}
+{"o":51032.7812946171,"h":51213.020170171,"l":50473.1399889965,"c":51042.7065880086,"v":418482.1629191647,"t":1726063200}
+{"o":51042.7065880086,"h":52109.2536926661,"l":50823.6766441623,"c":51636.1077450926,"v":420611.3106857092,"t":1726066800}
+{"o":51636.1077450926,"h":52154.2401383262,"l":51603.8700023806,"c":51971.7484707476,"v":369151.894232168,"t":1726070400}
+{"o":51971.7484707476,"h":52548.7672400952,"l":51940.1812912513,"c":52393.9388478599,"v":370802.8983885383,"t":1726074000}
+{"o":52393.9388478599,"h":52589.5935792169,"l":51759.3518017302,"c":52077.5358881046,"v":348959.0978488189,"t":1726077600}
+{"o":52077.5358881046,"h":52341.0630516913,"l":51841.0238456302,"c":52258.9516431167,"v":259495.1670045564,"t":1726081200}
+{"o":52258.9516431167,"h":52414.4306120256,"l":52108.2217602989,"c":52211.2567479807,"v":178478.2374739196,"t":1726084800}
+{"o":52211.2567479807,"h":52334.2705306896,"l":51976.0879723535,"c":52118.6830719498,"v":195155.8767896203,"t":1726088400}
+{"o":52118.6830719498,"h":52209.8986536919,"l":52030.4697269501,"c":52183.071559189,"v":142207.5669397383,"t":1726092000}
+{"o":52183.071559189,"h":52307.9535721538,"l":52067.0534421373,"c":52146.5364393769,"v":136235.57556541,"t":1726095600}
+{"o":52146.5364393769,"h":52865.365958343,"l":52120.9128431737,"c":52607.0421974722,"v":279132.8217027213,"t":1726099200}
+{"o":52607.0421974722,"h":53106.0266247362,"l":52607.0421974722,"c":53072.5537955583,"v":199534.191630509,"t":1726102800}
+{"o":53072.5537955583,"h":53562.7917678676,"l":53032.6095698588,"c":53324.4759727906,"v":290602.9410845812,"t":1726106400}
+{"o":53324.4759727906,"h":53555.1619066925,"l":53185.9572829753,"c":53414.1892327799,"v":218257.6450491501,"t":1726110000}
+{"o":53414.1892327799,"h":53650.2277398337,"l":53185.7151795052,"c":53253.103472863,"v":172942.0614684772,"t":1726113600}
+{"o":53253.103472863,"h":53358.4007667622,"l":52956.559317486,"c":53130.0196089636,"v":188145.7738826401,"t":1726117200}
+{"o":53130.0196089636,"h":53711.5622191401,"l":52887.4540357263,"c":52993.6316574574,"v":140877.2275762291,"t":1726120800}
+{"o":52993.6316574574,"h":53247.5646448292,"l":52935.050882402,"c":53131.4825121358,"v":190729.8539249298,"t":1726124400}
+{"o":53131.4825121358,"h":53313.0599619635,"l":53060.8437774667,"c":53129.9375737984,"v":199870.5235510459,"t":1726128000}
+{"o":53129.9375737984,"h":53177.5485700596,"l":52910.9202066002,"c":52928.5531228998,"v":149555.9811559028,"t":1726131600}
+{"o":52928.5531228998,"h":53084.9402343135,"l":52845.862492104,"c":52887.8323498218,"v":155475.9989465339,"t":1726135200}
+{"o":52887.8323498218,"h":53173.4990620435,"l":52850.782527176,"c":53062.3346362368,"v":183626.5663226683,"t":1726138800}
+{"o":53062.3346362368,"h":53232.6308545398,"l":52780.6687465319,"c":52815.333357231,"v":217428.3968575495,"t":1726142400}
+{"o":52815.333357231,"h":53185.6387735522,"l":52728.6555555912,"c":52948.5638095955,"v":244075.9338869908,"t":1726146000}
+{"o":52948.5638095955,"h":53866.7678681092,"l":52867.9656603027,"c":52888.944820818,"v":332624.2322912511,"t":1726149600}
+{"o":52888.944820818,"h":53350.6223325293,"l":52523.2813825946,"c":52566.9067260607,"v":334927.3191461908,"t":1726153200}
+{"o":52566.9067260607,"h":53086.821031739,"l":52548.2841313533,"c":53042.0819038179,"v":263569.7573722643,"t":1726156800}
+{"o":53042.0819038179,"h":53341.8051198405,"l":52931.972825067,"c":53283.2397071625,"v":263495.039782047,"t":1726160400}
+{"o":53283.2397071625,"h":53434.2753777404,"l":53014.4160832437,"c":53209.000040171,"v":231969.3794504216,"t":1726164000}
+{"o":53209.000040171,"h":53451.8956857273,"l":53156.0680514337,"c":53419.8950825948,"v":215255.3059054115,"t":1726167600}
+{"o":53419.8950825948,"h":53633.4997067065,"l":53180.7178915869,"c":53474.2787369921,"v":341141.1693413353,"t":1726171200}
+{"o":53474.2787369921,"h":53708.5122197168,"l":53240.6820405257,"c":53355.6004203605,"v":233512.8173453693,"t":1726174800}
+{"o":53355.6004203605,"h":53941.2155787133,"l":53338.1987988376,"c":53693.088915731,"v":181752.5441599523,"t":1726178400}
+{"o":53693.088915731,"h":53726.4788581529,"l":53503.586961877,"c":53555.26784441,"v":271277.4963686602,"t":1726182000}
+{"o":53555.26784441,"h":53627.4847046381,"l":53312.3702850717,"c":53360.4306126478,"v":205942.5265550921,"t":1726185600}
+{"o":53360.4306126478,"h":53396.7466713538,"l":52898.165059884,"c":53087.661140997,"v":172261.0238767859,"t":1726189200}
+{"o":53087.661140997,"h":53155.2280351152,"l":52901.0381193399,"c":53035.8228334201,"v":305031.6070637134,"t":1726192800}
+{"o":53035.8228334201,"h":53135.1806997667,"l":52897.1342280761,"c":52918.3634566668,"v":216988.1385362249,"t":1726196400}
+{"o":52918.3634566668,"h":53068.1358390217,"l":52808.6874335782,"c":52874.0164069469,"v":135614.1314733503,"t":1726200000}
+{"o":52874.0164069469,"h":53091.3689918961,"l":52862.6834624531,"c":53048.05513177,"v":121364.8982238639,"t":1726203600}
+{"o":53048.05513177,"h":53049.4575058412,"l":52669.5485876277,"c":52669.5485876277,"v":108662.4907696084,"t":1726207200}
+{"o":52669.5485876277,"h":53002.6913170202,"l":52654.4442800884,"c":52975.0552247409,"v":166688.6325360663,"t":1726210800}
+{"o":52975.0552247409,"h":53021.9412067754,"l":52682.7148365654,"c":52707.2770445067,"v":134731.6784194162,"t":1726214400}
+{"o":52707.2770445067,"h":52913.9552369546,"l":52603.810271823,"c":52614.0536056435,"v":117495.2072185087,"t":1726218000}
+{"o":52614.0536056435,"h":52893.4759473429,"l":52431.7655552233,"c":52808.3960601534,"v":186158.8024173953,"t":1726221600}
+{"o":52808.3960601534,"h":52815.3884549289,"l":52172.3406179978,"c":52194.5923442562,"v":238407.4290762743,"t":1726225200}
+{"o":52194.5923442562,"h":52301.0462430977,"l":51835.6579222083,"c":52153.4739103072,"v":306002.3815916363,"t":1726228800}
+{"o":52153.4739103072,"h":52294.1425613417,"l":51905.8881166895,"c":52230.6697682672,"v":253606.9941584246,"t":1726232400}
+{"o":52230.6697682672,"h":52710.0433073671,"l":51982.4542609603,"c":52701.9135712219,"v":317845.0742200256,"t":1726236000}
+{"o":52701.9135712219,"h":54068.9359243295,"l":52655.3804570226,"c":53791.3642277685,"v":497271.2868932154,"t":1726239600}
+{"o":53791.3642277685,"h":54291.3786743315,"l":53536.7058944996,"c":53730.7258568193,"v":412954.3567465808,"t":1726243200}
+{"o":53730.7258568193,"h":54229.333439917,"l":53714.5128524745,"c":54017.9999854862,"v":431680.7859865758,"t":1726246800}
+{"o":54017.9999854862,"h":54426.3712601037,"l":53856.1354677564,"c":54241.7620251484,"v":363961.6510879403,"t":1726250400}
+{"o":54241.7620251484,"h":54453.7506067717,"l":54165.3599556043,"c":54369.5195200425,"v":249605.4223254656,"t":1726254000}
+{"o":54369.5195200425,"h":54690.4946860043,"l":54326.0213984423,"c":54435.6485149308,"v":238742.1986372287,"t":1726257600}
+{"o":54435.6485149308,"h":55005.4431866079,"l":54169.0556204316,"c":54696.357262539,"v":289445.4708698008,"t":1726261200}
+{"o":54696.357262539,"h":55086.660004758,"l":54696.357262539,"c":54898.1733547662,"v":219574.6004400766,"t":1726264800}
+{"o":54898.1733547662,"h":54935.5700803212,"l":54503.3987636779,"c":54760.3899544708,"v":159863.1418179718,"t":1726268400}
+{"o":54760.3899544708,"h":54902.7920709867,"l":54553.1510164476,"c":54582.6433647462,"v":167058.9142810543,"t":1726272000}
+{"o":54582.6433647462,"h":54986.3724686857,"l":54567.846152237,"c":54833.2508238615,"v":167756.0247486947,"t":1726275600}
+{"o":54833.2508238615,"h":55000.2364982334,"l":54705.0228403578,"c":54718.4498999134,"v":153504.2777177598,"t":1726279200}
+{"o":54718.4498999134,"h":55388.2549086066,"l":54711.381985611,"c":54925.729035453,"v":258734.6243218334,"t":1726282800}
+{"o":54925.729035453,"h":54971.6948154567,"l":54763.94120053,"c":54767.8940226472,"v":198826.8153864821,"t":1726286400}
+{"o":54767.8940226472,"h":54869.8362984314,"l":54335.4675415926,"c":54363.4678619197,"v":126791.1123483359,"t":1726290000}
+{"o":54363.4678619197,"h":54468.5352110246,"l":54143.0338026822,"c":54321.3012836866,"v":210204.687566551,"t":1726293600}
+{"o":54321.3012836866,"h":54349.9386078182,"l":54118.466185549,"c":54148.0196995934,"v":156725.4208668536,"t":1726297200}
+{"o":54148.0196995934,"h":54193.3486083996,"l":53818.2347197423,"c":53959.0223108643,"v":157860.105580588,"t":1726300800}
+{"o":53959.0223108643,"h":54155.9696430219,"l":53904.3061026216,"c":54155.5467357389,"v":193650.3655466883,"t":1726304400}
+{"o":54155.5467357389,"h":54155.5467357389,"l":53887.800087134,"c":54002.4998290668,"v":126873.159541982,"t":1726308000}
+{"o":54002.4998290668,"h":54005.2971841589,"l":53743.7631916804,"c":53892.6614654294,"v":154917.2888450786,"t":1726311600}
+{"o":53892.6614654294,"h":54091.1375915861,"l":53785.2266021521,"c":53982.6148436861,"v":156860.8645062686,"t":1726315200}
+{"o":53982.6148436861,"h":54054.7204563191,"l":53810.8890625169,"c":54025.1270897892,"v":133745.8841003228,"t":1726318800}
+{"o":54025.1270897892,"h":54403.9367465979,"l":53903.9013139861,"c":54299.5600284046,"v":205354.3332920098,"t":1726322400}
+{"o":54299.5600284046,"h":54320.3005295346,"l":53981.8864422498,"c":54098.6847639973,"v":138816.3714849187,"t":1726326000}
+{"o":54098.6847639973,"h":54303.2157905528,"l":54032.7249001256,"c":54115.8755882453,"v":158433.7502446096,"t":1726329600}
+{"o":54115.8755882453,"h":54115.8755882453,"l":53897.2159508274,"c":53930.5596915279,"v":135780.8304739521,"t":1726333200}
+{"o":53930.5596915279,"h":53986.6966385754,"l":53425.4495447323,"c":53925.8445345096,"v":281069.8845752418,"t":1726336800}
+{"o":53925.8445345096,"h":53931.9370218959,"l":53744.8438417781,"c":53775.587132005,"v":157849.9677602375,"t":1726340400}
+{"o":53775.587132005,"h":54059.5109116908,"l":53774.7678778522,"c":53947.2202595276,"v":140244.2159986218,"t":1726344000}
+{"o":53947.2202595276,"h":54065.3376885864,"l":53893.0394432119,"c":53945.0707974125,"v":123887.6939127582,"t":1726347600}
+{"o":53945.0707974125,"h":54083.6971513848,"l":53858.868425093,"c":54009.5897504424,"v":118570.4267101809,"t":1726351200}
+{"o":54009.5897504424,"h":54086.7561296095,"l":53933.4001838885,"c":54017.0928799388,"v":91117.0877350486,"t":1726354800}
+{"o":54017.0928799388,"h":54249.2454495678,"l":53961.5362206459,"c":54143.1493750323,"v":120429.7383535318,"t":1726358400}
+{"o":54143.1493750323,"h":54300.3825631586,"l":54040.1659092301,"c":54276.7578843528,"v":114895.25992305,"t":1726362000}
+{"o":54276.7578843528,"h":54318.859371891,"l":54098.8494439281,"c":54236.1709860094,"v":106082.2899555712,"t":1726365600}
+{"o":54236.1709860094,"h":54279.5182028633,"l":54110.3762990495,"c":54115.9700562434,"v":179818.6978585089,"t":1726369200}
+{"o":54115.9700562434,"h":54178.6678451169,"l":53915.0337888362,"c":53947.8121633161,"v":177886.8360099096,"t":1726372800}
+{"o":53947.8121633161,"h":54079.6692760916,"l":53867.3046015265,"c":53986.1420067085,"v":119520.3512123508,"t":1726376400}
+{"o":53986.1420067085,"h":54130.2868057466,"l":53983.8735964524,"c":54119.3980948052,"v":115085.7144038277,"t":1726380000}
+{"o":54119.3980948052,"h":54120.6885824752,"l":53913.59147584,"c":54004.6586392127,"v":129028.8347209313,"t":1726383600}
+{"o":54004.6586392127,"h":54015.5355860213,"l":53786.8774218373,"c":53850.1868318723,"v":120380.1654577664,"t":1726387200}
+{"o":53850.1868318723,"h":53888.0491327724,"l":53686.9430347457,"c":53731.6327334625,"v":107395.5927527637,"t":1726390800}
+{"o":53731.6327334625,"h":53769.6202672582,"l":53505.1076953412,"c":53544.7329078526,"v":127552.0661264978,"t":1726394400}
+{"o":53544.7329078526,"h":53544.7329078526,"l":53235.0588131078,"c":53404.6570760965,"v":129296.5078984824,"t":1726398000}
+{"o":53404.6570760965,"h":53527.0305697774,"l":53195.5644787737,"c":53524.4457371431,"v":139812.4945283573,"t":1726401600}
+{"o":53524.4457371431,"h":53714.2911550159,"l":53364.8295276906,"c":53460.1782632629,"v":185078.7544837756,"t":1726405200}
+{"o":53460.1782632629,"h":53547.9959718866,"l":53017.0325248678,"c":53461.7506750536,"v":201543.9039750882,"t":1726408800}
+{"o":53461.7506750536,"h":53543.4852175783,"l":53284.350119911,"c":53443.4612822103,"v":181680.0890867099,"t":1726412400}
+{"o":53443.4612822103,"h":53486.1144538258,"l":52665.5210151154,"c":52708.0092488909,"v":194749.6460990772,"t":1726416000}
+{"o":52708.0092488909,"h":52831.5129739072,"l":52343.4836733985,"c":52534.7796451944,"v":245861.3701418894,"t":1726419600}
+{"o":52534.7796451944,"h":52924.1294735337,"l":52471.1158825716,"c":52642.064503439,"v":238923.0353319829,"t":1726423200}
+{"o":52642.064503439,"h":52840.3826850064,"l":52534.5306397323,"c":52545.4228030263,"v":159267.2445005095,"t":1726426800}
+{"o":52545.4228030263,"h":52574.3087044922,"l":52291.8062706061,"c":52428.0274674425,"v":173305.9597272024,"t":1726430400}
+{"o":52428.0274674425,"h":52431.2746325396,"l":51423.8177524833,"c":52014.5715588375,"v":235851.7220119238,"t":1726434000}
+{"o":52014.5715588375,"h":52028.144264077,"l":51656.6755434458,"c":51926.9211804732,"v":263279.4607485381,"t":1726437600}
+{"o":51926.9211804732,"h":52102.8817263253,"l":51349.4388787709,"c":51729.6346588767,"v":358380.4886476855,"t":1726441200}
+{"o":51729.6346588767,"h":51898.4419640758,"l":51530.0509323663,"c":51620.5103329209,"v":250328.2300135151,"t":1726444800}
+{"o":51620.5103329209,"h":51620.5103329209,"l":51092.6467523233,"c":51251.7686422693,"v":263242.5573614484,"t":1726448400}
+{"o":51251.7686422693,"h":51377.7252571363,"l":50888.1612668472,"c":51043.0729449542,"v":246638.9255781804,"t":1726452000}
+{"o":51043.0729449542,"h":51459.4667628635,"l":51009.6974627666,"c":51437.3190119586,"v":173870.374296064,"t":1726455600}
+{"o":51437.3190119586,"h":51581.5308124111,"l":51393.5719841336,"c":51435.6357113088,"v":167028.2434551456,"t":1726459200}
+{"o":51435.6357113088,"h":51715.777563493,"l":51412.5965878754,"c":51689.0905584884,"v":120692.9498848935,"t":1726462800}
+{"o":51689.0905584884,"h":51782.3063097823,"l":51339.4109398456,"c":51417.1892192611,"v":164128.1711495065,"t":1726466400}
+{"o":51417.1892192611,"h":51725.1859425628,"l":51372.1105492249,"c":51665.3132576091,"v":160828.2365007734,"t":1726470000}
+{"o":51665.3132576091,"h":52118.5428117694,"l":51607.2970156044,"c":51861.8045397345,"v":210503.340531968,"t":1726473600}
+{"o":51861.8045397345,"h":52085.4145708153,"l":51510.6851181679,"c":51514.1975082178,"v":193292.6003813595,"t":1726477200}
+{"o":51514.1975082178,"h":52078.5240854954,"l":51438.6030957549,"c":51965.3004886306,"v":206455.1446307283,"t":1726480800}
+{"o":51965.3004886306,"h":52052.4391743112,"l":51850.4585699163,"c":51916.4420654392,"v":153202.5868734833,"t":1726484400}
+{"o":51916.4420654392,"h":52088.4758449639,"l":51758.3545150181,"c":51834.7263548574,"v":199565.8349054621,"t":1726488000}
+{"o":51834.7263548574,"h":52055.0667274695,"l":51623.1100570171,"c":52019.7799586038,"v":261177.7853359559,"t":1726491600}
+{"o":52019.7799586038,"h":52102.2378873301,"l":51164.3288276668,"c":51334.7892202969,"v":342762.04087725,"t":1726495200}
+{"o":51334.7892202969,"h":51946.3813999404,"l":51198.4497010605,"c":51746.7325807378,"v":272257.7096796842,"t":1726498800}
+{"o":51746.7325807378,"h":51847.1799047808,"l":51351.7083322623,"c":51354.5762360196,"v":226695.5116590723,"t":1726502400}
+{"o":51354.5762360196,"h":51873.803517864,"l":50754.994940315,"c":51755.8180609467,"v":398777.359540655,"t":1726506000}
+{"o":51755.8180609467,"h":51791.9205256549,"l":51169.2146033225,"c":51382.5829471955,"v":213642.3776397597,"t":1726509600}
+{"o":51382.5829471955,"h":51695.3409659213,"l":51259.4773089184,"c":51612.799440972,"v":197558.0281360758,"t":1726513200}
+{"o":51612.799440972,"h":51797.6675541363,"l":51212.0478453858,"c":51212.0478453858,"v":189648.1790076921,"t":1726516800}
+{"o":51212.0478453858,"h":51755.8653214184,"l":51157.3914031322,"c":51755.8653214184,"v":181240.0605444126,"t":1726520400}
+{"o":51755.8653214184,"h":51766.01843935,"l":51348.4442270353,"c":51429.5842524802,"v":130640.0107419986,"t":1726524000}
+{"o":51429.5842524802,"h":51953.7483864191,"l":51429.5842524802,"c":51770.4980748837,"v":143205.1496871476,"t":1726527600}
+{"o":51770.4980748837,"h":51951.2086601279,"l":51453.4950287968,"c":51471.4098208512,"v":171874.2407408855,"t":1726531200}
+{"o":51471.4098208512,"h":51651.3481867436,"l":51309.171124416,"c":51386.9225116986,"v":176024.2505118261,"t":1726534800}
+{"o":51386.9225116986,"h":51768.867564478,"l":51256.1172711896,"c":51495.7366932092,"v":211914.508280452,"t":1726538400}
+{"o":51495.7366932092,"h":51748.9514609663,"l":51459.1922249978,"c":51625.5739896583,"v":136529.0188325139,"t":1726542000}
+{"o":51625.5739896583,"h":51768.2616110226,"l":51465.958030529,"c":51693.9566270049,"v":117626.9156377493,"t":1726545600}
+{"o":51693.9566270049,"h":52301.455675899,"l":51686.7436633187,"c":52192.0079727749,"v":168165.3408579489,"t":1726549200}
+{"o":52192.0079727749,"h":52237.2343220223,"l":51950.4372151428,"c":51967.9325622448,"v":170387.1225181049,"t":1726552800}
+{"o":51967.9325622448,"h":52136.0173728487,"l":51918.182349892,"c":52064.9570945508,"v":178300.1584873454,"t":1726556400}
+{"o":52064.9570945508,"h":52288.0440346298,"l":52064.9570945508,"c":52147.1710714179,"v":148708.7373733557,"t":1726560000}
+{"o":52147.1710714179,"h":52283.0762207255,"l":51864.8343735307,"c":52170.4569029862,"v":172136.5607817299,"t":1726563600}
+{"o":52170.4569029862,"h":52496.4781847363,"l":52072.5622819513,"c":52260.4407148882,"v":194385.8190794266,"t":1726567200}
+{"o":52260.4407148882,"h":52406.1326475464,"l":51897.678988433,"c":51923.8719164894,"v":182562.1202249324,"t":1726570800}
+{"o":51923.8719164894,"h":52162.8859452028,"l":51760.506932684,"c":52114.3375089761,"v":200104.7534031752,"t":1726574400}
+{"o":52114.3375089761,"h":52237.1207768366,"l":51556.069247161,"c":51648.3252441605,"v":259591.0241771087,"t":1726578000}
+{"o":51648.3252441605,"h":53104.4710833663,"l":51575.0353974428,"c":52565.829464187,"v":533496.8475926628,"t":1726581600}
+{"o":52565.829464187,"h":53635.1433049671,"l":52545.9704978355,"c":53013.2335390131,"v":403459.2337985967,"t":1726585200}
+{"o":53013.2335390131,"h":53128.4089666164,"l":52001.1715418441,"c":52128.9803556466,"v":396492.5567521174,"t":1726588800}
+{"o":52128.9803556466,"h":52635.7808968941,"l":52042.6166376205,"c":52428.3679087267,"v":274097.504193137,"t":1726592400}
+{"o":52428.3679087267,"h":52551.20625784,"l":51975.9317901278,"c":52166.6297856219,"v":220867.0654095718,"t":1726596000}
+{"o":52166.6297856219,"h":52292.7673073331,"l":51606.7752839979,"c":52048.627594666,"v":262626.5499834783,"t":1726599600}
+{"o":52048.627594666,"h":52229.9756495488,"l":51884.1261990433,"c":51958.3957267739,"v":235274.754596961,"t":1726603200}
+{"o":51958.3957267739,"h":52260.1735095537,"l":51953.7521764608,"c":52177.0507015621,"v":176031.7632991266,"t":1726606800}
+{"o":52177.0507015621,"h":52177.0507015621,"l":51846.4623921579,"c":51861.0221510083,"v":172363.1512523709,"t":1726610400}
+{"o":51861.0221510083,"h":51861.0221510083,"l":51649.7839470463,"c":51795.6534294603,"v":153981.0640129454,"t":1726614000}
+{"o":51795.6534294603,"h":51826.9063492488,"l":51278.4395545359,"c":51698.1565949201,"v":199114.3924569913,"t":1726617600}
+{"o":51698.1565949201,"h":51820.8572811648,"l":51452.6802881237,"c":51548.2021350708,"v":182273.8558090432,"t":1726621200}
+{"o":51548.2021350708,"h":51853.543817723,"l":51491.2749242706,"c":51853.543817723,"v":156953.7797863383,"t":1726624800}
+{"o":51853.543817723,"h":52035.0844104419,"l":51827.6813218704,"c":51843.8980706875,"v":198515.4870375804,"t":1726628400}
+{"o":51843.8980706875,"h":51908.3168165212,"l":51424.1620801282,"c":51619.3102717551,"v":188683.45898218,"t":1726632000}
+{"o":51619.3102717551,"h":51647.0649442052,"l":51427.8074277306,"c":51578.8751310378,"v":132508.1143815232,"t":1726635600}
+{"o":51578.8751310378,"h":51726.7781776289,"l":51181.4761284228,"c":51681.7886535737,"v":432249.5560864453,"t":1726639200}
+{"o":51681.7886535737,"h":51788.2024729846,"l":51632.9404249718,"c":51708.2539908725,"v":219916.6379055518,"t":1726642800}
+{"o":51708.2539908725,"h":51709.7004368497,"l":51420.2513283549,"c":51474.8874761013,"v":162009.8183089346,"t":1726646400}
+{"o":51474.8874761013,"h":51506.2298197536,"l":50869.9547201201,"c":50871.203292229,"v":215417.1549786046,"t":1726650000}
+{"o":50871.203292229,"h":51016.3208207459,"l":50424.2726868472,"c":50952.7976318708,"v":245898.0244750025,"t":1726653600}
+{"o":50952.7976318708,"h":51136.7930671494,"l":50831.7873033679,"c":50951.7283683866,"v":156527.1711323459,"t":1726657200}
+{"o":50951.7283683866,"h":51202.5917638235,"l":50702.4226936023,"c":51157.9368020685,"v":169218.1328662102,"t":1726660800}
+{"o":51157.9368020685,"h":51313.9189796163,"l":50480.1528063271,"c":50662.8981076835,"v":232157.5485407336,"t":1726664400}
+{"o":50662.8981076835,"h":50757.1703184679,"l":50308.9895705887,"c":50384.2348636195,"v":256174.856608539,"t":1726668000}
+{"o":50384.2348636195,"h":50589.6192109059,"l":50038.1793180394,"c":50268.8842462611,"v":295017.3605263049,"t":1726671600}
+{"o":50268.8842462611,"h":50795.4186417661,"l":50094.80310742,"c":50723.5237739945,"v":251788.6877377928,"t":1726675200}
+{"o":50723.5237739945,"h":51084.4618289581,"l":50337.5190016294,"c":50878.2553724214,"v":247171.4682963306,"t":1726678800}
+{"o":50878.2553724214,"h":52387.8330600322,"l":50775.2528760225,"c":51726.5109070096,"v":993510.9764993534,"t":1726682400}
+{"o":51726.5109070096,"h":51726.5109070096,"l":50783.1191229593,"c":50956.7987785829,"v":535892.0569924222,"t":1726686000}
+{"o":50956.7987785829,"h":51539.145689314,"l":50589.253773113,"c":51497.4544964167,"v":256481.159444409,"t":1726689600}
+{"o":51497.4544964167,"h":51847.3032315685,"l":51364.771720297,"c":51654.5575828842,"v":232783.7605334833,"t":1726693200}
+{"o":51654.5575828842,"h":51854.3333293915,"l":51482.9809432258,"c":51741.7019502954,"v":201442.2670821541,"t":1726696800}
+{"o":51741.7019502954,"h":52930.6641446102,"l":51741.7019502954,"c":52876.8502335423,"v":345527.1565681928,"t":1726700400}
+{"o":52876.8502335423,"h":53731.4332155409,"l":52865.5157770357,"c":53440.474248497,"v":548462.5987034597,"t":1726704000}
+{"o":53440.474248497,"h":53577.6544160647,"l":53053.7497821768,"c":53347.0385185859,"v":323216.0302961641,"t":1726707600}
+{"o":53347.0385185859,"h":54070.2475213333,"l":53166.5588411201,"c":54007.7586640223,"v":278775.09025552,"t":1726711200}
+{"o":54007.7586640223,"h":54595.7474962919,"l":54007.1470158541,"c":54352.8527568862,"v":311620.2038055358,"t":1726714800}
+{"o":54352.8527568862,"h":54780.5628544232,"l":54241.7255237001,"c":54695.141909906,"v":239445.4341559461,"t":1726718400}
+{"o":54695.141909906,"h":54836.6571162722,"l":54423.4252393517,"c":54484.7469814209,"v":232125.0225249619,"t":1726722000}
+{"o":54484.7469814209,"h":54974.449615811,"l":54179.3254081912,"c":54527.6386832049,"v":310408.8262425197,"t":1726725600}
+{"o":54527.6386832049,"h":54716.9252258376,"l":54395.9333838153,"c":54551.4274776217,"v":275019.5575998524,"t":1726729200}
+{"o":54551.4274776217,"h":54755.1702253315,"l":54487.5142463046,"c":54499.4381099803,"v":254643.6004329732,"t":1726732800}
+{"o":54499.4381099803,"h":54803.3130010541,"l":54434.2077741117,"c":54596.7718598207,"v":259666.2577653449,"t":1726736400}
+{"o":54596.7718598207,"h":54913.6981422232,"l":54517.8779937606,"c":54568.9234643647,"v":283366.4305906915,"t":1726740000}
+{"o":54568.9234643647,"h":54988.4385112026,"l":54545.3336460599,"c":54923.9464563577,"v":296504.5081963822,"t":1726743600}
+{"o":54923.9464563577,"h":55477.4208032838,"l":54784.2854289024,"c":55355.5254699805,"v":496591.2926453676,"t":1726747200}
+{"o":55355.5254699805,"h":55812.0848927864,"l":55161.3497981219,"c":55317.2496536086,"v":384029.2703477412,"t":1726750800}
+{"o":55317.2496536086,"h":55893.151561352,"l":55306.5786391798,"c":55492.945977277,"v":388409.0319423664,"t":1726754400}
+{"o":55492.945977277,"h":56323.2534287059,"l":55408.9989382075,"c":56302.7090521396,"v":334530.0560778732,"t":1726758000}
+{"o":56302.7090521396,"h":56858.7531160681,"l":56108.0769652139,"c":56424.6999439027,"v":400744.8295770093,"t":1726761600}
+{"o":56424.6999439027,"h":56627.3711478133,"l":56140.8248461209,"c":56368.1840638442,"v":290006.9059075207,"t":1726765200}
+{"o":56368.1840638442,"h":56766.7771686619,"l":56346.8142507143,"c":56578.3503334058,"v":287715.716358386,"t":1726768800}
+{"o":56578.3503334058,"h":56712.4534895024,"l":56296.8538588457,"c":56319.722458735,"v":247078.6545042784,"t":1726772400}
+{"o":56319.722458735,"h":56630.6424544531,"l":56269.5910871557,"c":56569.4225411425,"v":218542.6962845103,"t":1726776000}
+{"o":56569.4225411425,"h":56596.6802790039,"l":55780.2682830014,"c":55811.1703627228,"v":218973.8373564253,"t":1726779600}
+{"o":55811.1703627228,"h":56233.9131394419,"l":55560.6221726652,"c":56079.2671389958,"v":256071.7755424831,"t":1726783200}
+{"o":56079.2671389958,"h":56297.9037286657,"l":55966.1450336384,"c":56241.8811467358,"v":236375.5192392594,"t":1726786800}
+{"o":56241.8811467358,"h":56492.1308937335,"l":55798.1141405613,"c":55830.3189566806,"v":267174.7953040479,"t":1726790400}
+{"o":55830.3189566806,"h":56119.8971246324,"l":55582.4611615919,"c":55962.2451601444,"v":225974.2590435936,"t":1726794000}
+{"o":55962.2451601444,"h":56111.5876369056,"l":55588.8093732094,"c":56086.6743947165,"v":197149.8609919136,"t":1726797600}
+{"o":56086.6743947165,"h":56944.2839050407,"l":56036.4664527275,"c":56944.2839050407,"v":255247.502098117,"t":1726801200}
+{"o":56944.2839050407,"h":58577.080352146,"l":56868.3618726884,"c":58325.1202710972,"v":534472.2159187,"t":1726804800}
+{"o":58325.1202710972,"h":59059.1216403773,"l":57985.8414845634,"c":58408.0153838568,"v":359048.1288982479,"t":1726808400}
+{"o":58408.0153838568,"h":59991.6393571043,"l":58164.2994880476,"c":59627.641526176,"v":408759.0274285384,"t":1726812000}
+{"o":59627.641526176,"h":59658.1405312924,"l":58879.6211367889,"c":59462.0779504198,"v":366784.6640161547,"t":1726815600}
+{"o":59462.0779504198,"h":59990.8966491729,"l":59030.3545354141,"c":59373.2977755537,"v":579761.0398800228,"t":1726819200}
+{"o":59373.2977755537,"h":59766.8347884982,"l":59262.789338907,"c":59451.8701513757,"v":238573.141606812,"t":1726822800}
+{"o":59451.8701513757,"h":59772.4457410235,"l":59142.3704245915,"c":59682.5649061706,"v":248161.074281353,"t":1726826400}
+{"o":59682.5649061706,"h":59712.5094060521,"l":59083.9316048295,"c":59278.0181843255,"v":278571.1957013346,"t":1726830000}
+{"o":59278.0181843255,"h":59514.391375527,"l":58940.6777882707,"c":59225.917371672,"v":256980.4353673847,"t":1726833600}
+{"o":59225.917371672,"h":59300.5400038151,"l":57733.7131633834,"c":57970.9033813416,"v":425973.1703595301,"t":1726837200}
+{"o":57970.9033813416,"h":58768.0521580078,"l":57428.2384641609,"c":58192.4018814043,"v":418557.722809366,"t":1726840800}
+{"o":58192.4018814043,"h":58559.9304583706,"l":57772.8294666062,"c":58211.8147872406,"v":302645.5952811617,"t":1726844400}
+{"o":58211.8147872406,"h":58471.7840855513,"l":57881.8396599886,"c":58135.4027268213,"v":263385.5062028056,"t":1726848000}
+{"o":58135.4027268213,"h":58260.778820431,"l":57368.7918787291,"c":57422.4766122765,"v":313608.6139185239,"t":1726851600}
+{"o":57422.4766122765,"h":57633.0333492032,"l":57002.0133355636,"c":57564.9014675214,"v":280603.1646580089,"t":1726855200}
+{"o":57564.9014675214,"h":58009.6767316285,"l":57453.7825173296,"c":57736.0116708001,"v":216469.533558083,"t":1726858800}
+{"o":57736.0116708001,"h":57985.501839199,"l":57620.1995253464,"c":57730.4510236405,"v":176212.9270634223,"t":1726862400}
+{"o":57730.4510236405,"h":58436.5324317633,"l":57713.999154682,"c":57971.8183515626,"v":232677.7401503889,"t":1726866000}
+{"o":57971.8183515626,"h":58177.992074805,"l":57813.9891327356,"c":57939.7182059814,"v":159089.4673334328,"t":1726869600}
+{"o":57939.7182059814,"h":57943.6897921123,"l":57587.7521034133,"c":57724.0558106998,"v":180767.9549046926,"t":1726873200}
+{"o":57724.0558106998,"h":58268.1397426584,"l":57303.9367474011,"c":57924.1547788617,"v":286994.9944794967,"t":1726876800}
+{"o":57924.1547788617,"h":58027.7904918935,"l":57201.9853356619,"c":57244.5842717038,"v":228545.2161299629,"t":1726880400}
+{"o":57244.5842717038,"h":57440.359930263,"l":57073.3817366488,"c":57312.7863479627,"v":204232.3213535952,"t":1726884000}
+{"o":57312.7863479627,"h":57720.7889696195,"l":57234.4152141413,"c":57499.4921735503,"v":187484.9573814929,"t":1726887600}
+{"o":57499.4921735503,"h":57561.8071830417,"l":56942.6292571482,"c":57218.33500805,"v":208809.7696662037,"t":1726891200}
+{"o":57218.33500805,"h":57506.2599800566,"l":57145.9105972311,"c":57470.653972348,"v":213292.5454453903,"t":1726894800}
+{"o":57470.653972348,"h":57955.3113811228,"l":57372.1712605835,"c":57828.0022634199,"v":162883.6874240669,"t":1726898400}
+{"o":57828.0022634199,"h":58176.7332284082,"l":57756.1786898257,"c":58041.4768795093,"v":156672.1965623419,"t":1726902000}
+{"o":58041.4768795093,"h":58257.9519421383,"l":57854.8443676862,"c":57919.2418063315,"v":141522.2828707052,"t":1726905600}
+{"o":57919.2418063315,"h":58164.5899795116,"l":57879.1280659902,"c":58063.2275097243,"v":151862.3619085297,"t":1726909200}
+{"o":58063.2275097243,"h":58089.4178671171,"l":57658.6294326351,"c":57821.0252807693,"v":140531.9146534171,"t":1726912800}
+{"o":57821.0252807693,"h":58010.1191630872,"l":57773.1606728385,"c":57954.8903202239,"v":147581.129496637,"t":1726916400}
+{"o":57954.8903202239,"h":58070.5835524947,"l":57771.9579008148,"c":58062.4734451293,"v":124117.1880499788,"t":1726920000}
+{"o":58062.4734451293,"h":58522.5434237325,"l":57880.2013206903,"c":58473.7817153294,"v":168734.6176184473,"t":1726923600}
+{"o":58473.7817153294,"h":58836.3055845719,"l":58375.7613389609,"c":58684.5211868652,"v":222932.3178818364,"t":1726927200}
+{"o":58684.5211868652,"h":58710.2942310292,"l":58061.3739534995,"c":58145.3115037034,"v":213691.679556611,"t":1726930800}
+{"o":58145.3115037034,"h":58345.3570157427,"l":57972.4068937736,"c":58225.6516190708,"v":303460.7054913969,"t":1726934400}
+{"o":58225.6516190708,"h":58480.1466964286,"l":58100.2125733389,"c":58331.3426512933,"v":204255.1743302244,"t":1726938000}
+{"o":58331.3426512933,"h":58591.5432681184,"l":58182.8649896382,"c":58189.1253422088,"v":182793.0825534731,"t":1726941600}
+{"o":58189.1253422088,"h":58343.2097095236,"l":57990.7754278459,"c":58027.2919058864,"v":267970.8137848764,"t":1726945200}
+{"o":58027.2919058864,"h":58220.693727465,"l":57982.7442112126,"c":58120.5984103834,"v":159827.3886706595,"t":1726948800}
+{"o":58120.5984103834,"h":58347.3305936184,"l":58039.3160041789,"c":58213.1087816776,"v":151622.3506345803,"t":1726952400}
+{"o":58213.1087816776,"h":58504.2877617862,"l":58201.0765504409,"c":58504.2877617862,"v":129999.6276699187,"t":1726956000}
+{"o":58504.2877617862,"h":59002.0054017417,"l":58383.6221186526,"c":58827.3286192242,"v":170434.7524506552,"t":1726959600}
+{"o":58827.3286192242,"h":59037.4149108492,"l":58342.4496503084,"c":58643.5665928664,"v":196936.7710134303,"t":1726963200}
+{"o":58643.5665928664,"h":58653.9699114156,"l":58160.4545464346,"c":58229.0020873923,"v":149641.6209865331,"t":1726966800}
+{"o":58229.0020873923,"h":58309.7133268062,"l":57924.5236850773,"c":58139.8420763651,"v":226767.0222896033,"t":1726970400}
+{"o":58139.8420763651,"h":58387.2304617069,"l":58066.000121219,"c":58325.5573637137,"v":149503.7688198484,"t":1726974000}
+{"o":58325.5573637137,"h":58672.5204822698,"l":58285.4810957632,"c":58465.9077305356,"v":154513.5870767329,"t":1726977600}
+{"o":58465.9077305356,"h":58488.2463953417,"l":57942.221736244,"c":57966.0509831762,"v":157522.3047636373,"t":1726981200}
+{"o":57966.0509831762,"h":58115.4851433779,"l":57639.9406056736,"c":57700.3937414916,"v":138076.9036440523,"t":1726984800}
+{"o":57700.3937414916,"h":57955.5181789308,"l":57653.7661729972,"c":57955.5181789308,"v":117024.1598243802,"t":1726988400}
+{"o":57955.5181789308,"h":58116.0843106886,"l":57840.5703316489,"c":57993.2058574743,"v":145264.5691577633,"t":1726992000}
+{"o":57993.2058574743,"h":58018.5192962139,"l":57086.2076228198,"c":57094.0305290192,"v":219188.5499591023,"t":1726995600}
+{"o":57094.0305290192,"h":57313.3132953679,"l":56861.3703851403,"c":57117.9591068971,"v":162343.667043581,"t":1726999200}
+{"o":57117.9591068971,"h":57159.7432007121,"l":56752.5983072777,"c":57040.3994000548,"v":167396.3010342932,"t":1727002800}
+{"o":57040.3994000548,"h":57167.8183378083,"l":56874.9119530567,"c":57018.4028965718,"v":148256.9976332527,"t":1727006400}
+{"o":57018.4028965718,"h":57089.4752575524,"l":56434.1232226655,"c":56577.1638223469,"v":180627.1869954279,"t":1727010000}
+{"o":56577.1638223469,"h":56750.4168598597,"l":56163.684741429,"c":56441.9446850854,"v":216768.4120656363,"t":1727013600}
+{"o":56441.9446850854,"h":56642.5767138901,"l":56330.8171718977,"c":56363.2392704406,"v":189659.4523588106,"t":1727017200}
+{"o":56363.2392704406,"h":56645.7249222246,"l":56075.1760334913,"c":56528.6576271139,"v":188028.8172013552,"t":1727020800}
+{"o":56528.6576271139,"h":57263.9856417084,"l":56518.0532312527,"c":57113.5453228196,"v":217258.0713883371,"t":1727024400}
+{"o":57113.5453228196,"h":57123.5605008905,"l":56608.2829165603,"c":56761.359648236,"v":170469.5590933667,"t":1727028000}
+{"o":56761.359648236,"h":57049.1682243022,"l":56423.7688223775,"c":56958.6449295237,"v":173099.7438767911,"t":1727031600}
+{"o":56958.6449295237,"h":57181.4517190938,"l":56803.7652078036,"c":56859.4159219276,"v":203193.3004005073,"t":1727035200}
+{"o":56859.4159219276,"h":57089.1012715622,"l":55822.3726665235,"c":55876.4072343401,"v":227774.7137578554,"t":1727038800}
+{"o":55876.4072343401,"h":57388.3664881729,"l":55586.95991003,"c":57291.8683804055,"v":443604.2067142695,"t":1727042400}
+{"o":57291.8683804055,"h":57386.2645328385,"l":56782.1607644834,"c":56953.1241648344,"v":249720.7093634137,"t":1727046000}
+{"o":56953.1241648344,"h":57673.8265682754,"l":55977.4671136606,"c":57314.2559278542,"v":363786.5718500181,"t":1727049600}
+{"o":57314.2559278542,"h":58082.4311749322,"l":57249.2786092784,"c":57759.2068789785,"v":366701.9558842335,"t":1727053200}
+{"o":57759.2068789785,"h":57876.3306564367,"l":57429.5088883018,"c":57762.7914827244,"v":229042.3209343755,"t":1727056800}
+{"o":57762.7914827244,"h":58894.2032895722,"l":57722.5530104675,"c":58190.4668521032,"v":361694.4066299315,"t":1727060400}
+{"o":58190.4668521032,"h":58359.6819289675,"l":57703.1525981468,"c":57889.6442807426,"v":225971.4686133938,"t":1727064000}
+{"o":57889.6442807426,"h":57944.6500957847,"l":57490.9635979593,"c":57752.4361853849,"v":207053.6791386901,"t":1727067600}
+{"o":57752.4361853849,"h":58008.043303758,"l":57655.8342572321,"c":57861.1335034939,"v":189849.4968465608,"t":1727071200}
+{"o":57861.1335034939,"h":57907.6632202417,"l":57148.5279890318,"c":57294.1616003494,"v":260619.9883283095,"t":1727074800}
+{"o":57294.1616003494,"h":57336.6527609751,"l":56469.2549836734,"c":56573.7239847941,"v":306850.0567207352,"t":1727078400}
+{"o":56573.7239847941,"h":57105.5960478742,"l":56539.1150186479,"c":56997.1052290163,"v":289260.9325213977,"t":1727082000}
+{"o":56997.1052290163,"h":57032.1040877167,"l":56490.8082234641,"c":56661.9224223629,"v":257752.2198295562,"t":1727085600}
+{"o":56661.9224223629,"h":56711.3195957012,"l":56338.4379077129,"c":56528.0069936542,"v":230592.9579009931,"t":1727089200}
+{"o":56528.0069936542,"h":56561.6898923953,"l":56141.7626024628,"c":56348.987041943,"v":247902.5509685866,"t":1727092800}
+{"o":56348.987041943,"h":56616.5184617679,"l":56141.0369573426,"c":56336.1181981823,"v":322163.4182061571,"t":1727096400}
+{"o":56336.1181981823,"h":57255.9455908044,"l":56233.2257670268,"c":56601.0450113846,"v":433467.0809309945,"t":1727100000}
+{"o":56601.0450113846,"h":57065.9940311658,"l":56202.0556118173,"c":56801.6974824269,"v":320594.4815774839,"t":1727103600}
+{"o":56801.6974824269,"h":57094.5118648405,"l":56303.0417828695,"c":56376.6854271586,"v":364144.5642686766,"t":1727107200}
+{"o":56376.6854271586,"h":56581.9585747065,"l":56206.4273113493,"c":56486.206899338,"v":268969.0269662588,"t":1727110800}
+{"o":56486.206899338,"h":56813.4588041673,"l":56458.9255342669,"c":56670.9338442844,"v":219345.7867523902,"t":1727114400}
+{"o":56670.9338442844,"h":56779.4642303444,"l":56373.1612272003,"c":56428.1366698966,"v":277145.2179220399,"t":1727118000}
+{"o":56428.1366698966,"h":56580.1688337068,"l":56313.0036311571,"c":56449.9011068357,"v":232167.9402287941,"t":1727121600}
+{"o":56449.9011068357,"h":56832.3499339656,"l":56114.8370126989,"c":56749.0055093437,"v":487689.0916307833,"t":1727125200}
+{"o":56749.0055093437,"h":56898.2087427706,"l":56579.0555333146,"c":56853.8439459033,"v":231446.9953544448,"t":1727128800}
+{"o":56853.8439459033,"h":57172.0018288673,"l":56706.6160789556,"c":57007.0669312297,"v":201915.6408377808,"t":1727132400}
+{"o":57007.0669312297,"h":57170.32451001,"l":56349.0098731919,"c":56650.7763733909,"v":343941.0741156017,"t":1727136000}
+{"o":56650.7763733909,"h":57157.8697873062,"l":56369.5880516503,"c":56868.6741877614,"v":313424.570417855,"t":1727139600}
+{"o":56868.6741877614,"h":57779.3872235783,"l":56437.9058493058,"c":57719.4607295223,"v":368276.5522910785,"t":1727143200}
+{"o":57719.4607295223,"h":57814.6869408228,"l":57413.27593712,"c":57711.1441466801,"v":259692.0571185666,"t":1727146800}
+{"o":57711.1441466801,"h":57938.0211504234,"l":57227.65188948,"c":57316.9058580662,"v":232438.3060554551,"t":1727150400}
+{"o":57316.9058580662,"h":57707.841418029,"l":57271.4270757227,"c":57586.3758457297,"v":233087.8931824499,"t":1727154000}
+{"o":57586.3758457297,"h":57758.4310579519,"l":57397.5884697633,"c":57587.3154664406,"v":213561.6566788736,"t":1727157600}
+{"o":57587.3154664406,"h":58009.1628346591,"l":57516.7794857734,"c":57927.5341610009,"v":229577.0166037941,"t":1727161200}
+{"o":57927.5341610009,"h":58575.3442366542,"l":57894.0337182277,"c":58392.1392249034,"v":344157.9205662491,"t":1727164800}
+{"o":58392.1392249034,"h":58548.1156115068,"l":57679.2371413556,"c":57698.4411561921,"v":269539.654021175,"t":1727168400}
+{"o":57698.4411561921,"h":57943.4125942525,"l":57606.6892369054,"c":57763.3708549409,"v":236457.8320929542,"t":1727172000}
+{"o":57763.3708549409,"h":57790.7191483488,"l":57468.0678194316,"c":57664.5401110926,"v":251792.8768569092,"t":1727175600}
+{"o":57664.5401110926,"h":58392.3629349606,"l":57658.5258869656,"c":58006.5065224082,"v":300187.1532608921,"t":1727179200}
+{"o":58006.5065224082,"h":58473.0663159478,"l":57864.8369906378,"c":58039.1749700393,"v":331132.1228917178,"t":1727182800}
+{"o":58039.1749700393,"h":58069.5173478715,"l":56775.7519377918,"c":57379.8985653917,"v":611400.8198724489,"t":1727186400}
+{"o":57379.8985653917,"h":57552.2602080618,"l":57061.4521690945,"c":57287.824382245,"v":307901.5749461979,"t":1727190000}
+{"o":57287.824382245,"h":57742.5586190784,"l":57224.8905137702,"c":57666.2019635275,"v":336565.217925279,"t":1727193600}
+{"o":57666.2019635275,"h":58448.4308686423,"l":57610.3545271573,"c":58045.046819001,"v":459107.3702044719,"t":1727197200}
+{"o":58045.046819001,"h":58217.3059489571,"l":57710.8312024197,"c":57921.0304957075,"v":342956.9671248409,"t":1727200800}
+{"o":57921.0304957075,"h":58814.5444632273,"l":57758.7087923801,"c":58458.5366424117,"v":342494.6980122506,"t":1727204400}
+{"o":58458.5366424117,"h":58945.7165103945,"l":58315.7558414528,"c":58475.1143512193,"v":505433.0559417877,"t":1727208000}
+{"o":58475.1143512193,"h":58649.9577943183,"l":58315.7851648888,"c":58558.7953961078,"v":296826.1472093279,"t":1727211600}
+{"o":58558.7953961078,"h":60614.9918365438,"l":58558.7953961078,"c":60382.1985455396,"v":560068.3150329224,"t":1727215200}
+{"o":60382.1985455396,"h":60569.3387586403,"l":59976.5308365588,"c":60138.9734910538,"v":403159.2187412931,"t":1727218800}
+{"o":60138.9734910538,"h":60465.8756874578,"l":59732.0865471325,"c":59831.9587376894,"v":332833.4641598823,"t":1727222400}
+{"o":59831.9587376894,"h":60595.1057715032,"l":59768.3132756134,"c":60043.7217318117,"v":360529.8594213178,"t":1727226000}
+{"o":60043.7217318117,"h":60135.4939444173,"l":59650.8783904241,"c":59671.7312481639,"v":328932.2592096272,"t":1727229600}
+{"o":59671.7312481639,"h":60030.2599644399,"l":59480.7766898917,"c":59857.765835996,"v":282089.2439832627,"t":1727233200}
+{"o":59857.765835996,"h":59936.7583546587,"l":59303.5875285565,"c":59312.5125791352,"v":364806.6307171692,"t":1727236800}
+{"o":59312.5125791352,"h":59577.570395386,"l":59139.7943338784,"c":59170.0416270464,"v":304930.3226918795,"t":1727240400}
+{"o":59170.0416270464,"h":59261.2844435698,"l":58834.8616225739,"c":58961.502346069,"v":326577.2737712038,"t":1727244000}
+{"o":58961.502346069,"h":59059.0792781944,"l":58541.2940081168,"c":58959.8029158599,"v":303468.5614179493,"t":1727247600}
+{"o":58959.8029158599,"h":59215.2155554597,"l":58919.839098916,"c":59166.0401072184,"v":263801.3760315498,"t":1727251200}
+{"o":59166.0401072184,"h":59301.6122235531,"l":58966.6672927668,"c":58999.3155887172,"v":234251.6133456321,"t":1727254800}
+{"o":58999.3155887172,"h":59237.5110893421,"l":58833.360474851,"c":59069.8197966188,"v":304612.00625471,"t":1727258400}
+{"o":59069.8197966188,"h":59450.1908289544,"l":59020.5600196023,"c":59438.7043004045,"v":271355.967916473,"t":1727262000}
+{"o":59438.7043004045,"h":59458.9907923123,"l":58992.2309522215,"c":59025.7534389662,"v":273738.1447116752,"t":1727265600}
+{"o":59025.7534389662,"h":59413.4792866107,"l":58938.7454337072,"c":59356.6639937059,"v":374773.8168404454,"t":1727269200}
+{"o":59356.6639937059,"h":59810.7754181912,"l":59306.2039735063,"c":59758.4163361367,"v":717502.1836413302,"t":1727272800}
+{"o":59758.4163361367,"h":60225.1700216079,"l":59189.1597642219,"c":59221.0901454343,"v":510573.0065744256,"t":1727276400}
+{"o":59221.0901454343,"h":59831.4083404897,"l":59153.3540170205,"c":59652.2889408092,"v":542435.6046440329,"t":1727280000}
+{"o":59652.2889408092,"h":59734.2593080587,"l":58609.7696623342,"c":58829.9697826475,"v":485257.4523724749,"t":1727283600}
+{"o":58829.9697826475,"h":59283.7408486925,"l":58757.373296389,"c":59272.5425709939,"v":366620.6997161565,"t":1727287200}
+{"o":59272.5425709939,"h":59521.3143473782,"l":59013.3915221902,"c":59049.2545429423,"v":385071.1675136241,"t":1727290800}
+{"o":59049.2545429423,"h":59413.5758406338,"l":59049.2545429423,"c":59162.3684264175,"v":396949.5185274665,"t":1727294400}
+{"o":59162.3684264175,"h":59209.2385967459,"l":58838.7035531794,"c":58891.1848512314,"v":357448.4795260096,"t":1727298000}
+{"o":58891.1848512314,"h":58941.0664491147,"l":58454.9243972934,"c":58721.2236910897,"v":428967.6340359729,"t":1727301600}
+{"o":58721.2236910897,"h":58742.6601387522,"l":57978.2332877737,"c":58237.8127436066,"v":447676.321911485,"t":1727305200}
+{"o":58237.8127436066,"h":58521.0249590851,"l":57668.6017496824,"c":57972.6961465263,"v":436162.7863057586,"t":1727308800}
+{"o":57972.6961465263,"h":58423.871306292,"l":57830.9065772464,"c":58404.1671958592,"v":416691.1386899637,"t":1727312400}
+{"o":58404.1671958592,"h":58774.42011851,"l":58343.1450213561,"c":58758.6289619356,"v":453283.1583278814,"t":1727316000}
+{"o":58758.6289619356,"h":58885.7877726089,"l":58553.4010590038,"c":58737.8120893294,"v":361433.2154321672,"t":1727319600}
+{"o":58737.8120893294,"h":58833.2885872583,"l":58532.9744994369,"c":58669.8106265005,"v":305016.0432821899,"t":1727323200}
+{"o":58669.8106265005,"h":59181.2706813283,"l":58595.7613301844,"c":59050.4170722997,"v":372611.2055867286,"t":1727326800}
+{"o":59050.4170722997,"h":59557.377178646,"l":59006.2972441079,"c":59303.586595144,"v":427462.8452844884,"t":1727330400}
+{"o":59303.586595144,"h":59805.4560381377,"l":59258.2598684607,"c":59745.5803584529,"v":356378.7380649479,"t":1727334000}
+{"o":59745.5803584529,"h":59832.5185649056,"l":59363.8918771495,"c":59418.6115145951,"v":339118.0453943858,"t":1727337600}
+{"o":59418.6115145951,"h":59628.8469835298,"l":59249.1221483385,"c":59337.3860724041,"v":314386.569863423,"t":1727341200}
+{"o":59337.3860724041,"h":60378.8515140155,"l":59305.3908920761,"c":60146.8917754877,"v":375760.664113697,"t":1727344800}
+{"o":60146.8917754877,"h":60300.220148311,"l":59895.7857329052,"c":60214.3305355553,"v":382495.816693144,"t":1727348400}
+{"o":60214.3305355553,"h":60504.7608260892,"l":59940.2472745084,"c":59965.2431043283,"v":386225.8382016562,"t":1727352000}
+{"o":59965.2431043283,"h":60138.3916715731,"l":59586.0185638555,"c":59865.624426746,"v":492452.2346562902,"t":1727355600}
+{"o":59865.624426746,"h":61325.6635372594,"l":59830.6313035065,"c":60386.8664441901,"v":863570.7516838586,"t":1727359200}
+{"o":60386.8664441901,"h":62212.7804665564,"l":60227.8676577682,"c":61863.6085417412,"v":863162.8727609646,"t":1727362800}
+{"o":61863.6085417412,"h":62331.4554178864,"l":61650.2307622926,"c":61664.5954716159,"v":689253.0247007236,"t":1727366400}
+{"o":61664.5954716159,"h":62128.2467448678,"l":59064.7386826165,"c":61267.088667379,"v":597723.5188509558,"t":1727370000}
+{"o":61267.088667379,"h":61819.8039024682,"l":61154.4514156771,"c":61703.3379588891,"v":474596.8015886923,"t":1727373600}
+{"o":61703.3379588891,"h":61800.5394623743,"l":61228.4866408575,"c":61236.6996213946,"v":390281.0335720592,"t":1727377200}
+{"o":61236.6996213946,"h":61448.7150602995,"l":60798.6913303779,"c":60858.998852764,"v":589705.9720006778,"t":1727380800}
+{"o":60858.998852764,"h":61398.4890327973,"l":60819.3190420588,"c":61219.2627357042,"v":447016.7216174508,"t":1727384400}
+{"o":61219.2627357042,"h":61578.7890604022,"l":61183.0474847384,"c":61555.2853635753,"v":404425.2945591059,"t":1727388000}
+{"o":61555.2853635753,"h":61560.5795318029,"l":60625.8962428598,"c":61239.5069699891,"v":417931.029833481,"t":1727391600}
+{"o":61239.5069699891,"h":61585.7623586908,"l":60960.463076512,"c":61524.254135672,"v":488065.6221299553,"t":1727395200}
+{"o":61524.254135672,"h":61528.5920663479,"l":60749.3336667333,"c":60991.2603412378,"v":420164.5671344475,"t":1727398800}
+{"o":60991.2603412378,"h":61147.0362177478,"l":60605.4533584176,"c":60727.5447774314,"v":423399.234795135,"t":1727402400}
+{"o":60727.5447774314,"h":61346.9363856267,"l":60630.3528353446,"c":61315.232236857,"v":540126.4966041475,"t":1727406000}
+{"o":61315.232236857,"h":61912.7040713995,"l":61279.5067967324,"c":61774.5473002426,"v":496662.8737945142,"t":1727409600}
+{"o":61774.5473002426,"h":62000.0036772005,"l":61490.9427487251,"c":61944.2696323756,"v":467875.1042523632,"t":1727413200}
+{"o":61944.2696323756,"h":62562.5431555762,"l":61893.8586176894,"c":62094.6612594121,"v":590546.628551217,"t":1727416800}
+{"o":62094.6612594121,"h":62577.8171820899,"l":61750.9870930834,"c":62000.2515198926,"v":451743.0178053748,"t":1727420400}
+{"o":62000.2515198926,"h":62581.0134558185,"l":61977.5598156934,"c":62319.1883511032,"v":518231.5873607571,"t":1727424000}
+{"o":62319.1883511032,"h":62704.2842379104,"l":62102.3283667987,"c":62151.8516844929,"v":500755.213328662,"t":1727427600}
+{"o":62151.8516844929,"h":62534.7782726564,"l":61416.2270447079,"c":61436.016598296,"v":465344.577410055,"t":1727431200}
+{"o":61436.016598296,"h":61699.4714258705,"l":61275.789296325,"c":61439.9623786755,"v":390180.9828505581,"t":1727434800}
+{"o":61439.9623786755,"h":62046.7082271799,"l":61239.1248045606,"c":61925.219171108,"v":544726.1871329282,"t":1727438400}
+{"o":61925.219171108,"h":61972.2811341922,"l":61295.0879355828,"c":61816.6723170418,"v":556243.4643775661,"t":1727442000}
+{"o":61816.6723170418,"h":63411.8624948618,"l":61695.7093836614,"c":63003.3381726696,"v":1026316.7560613914,"t":1727445600}
+{"o":63003.3381726696,"h":63512.0702942232,"l":62617.7580657252,"c":62647.9231444336,"v":917019.1723374588,"t":1727449200}
+{"o":62647.9231444336,"h":62858.5554996653,"l":62206.1739949781,"c":62760.4342473787,"v":816525.3762647415,"t":1727452800}
+{"o":62760.4342473787,"h":62776.4497285488,"l":61857.3867170221,"c":62162.9410676749,"v":683233.4471152714,"t":1727456400}
+{"o":62162.9410676749,"h":62400.6642203311,"l":61859.6130189764,"c":62394.1778524173,"v":559202.8754324021,"t":1727460000}
+{"o":62394.1778524173,"h":62529.244699408,"l":61900.4602218781,"c":62048.9707753486,"v":539234.3791280625,"t":1727463600}
+{"o":62048.9707753486,"h":62412.3881764818,"l":61935.8688176197,"c":62223.6382236568,"v":491385.3791924582,"t":1727467200}
+{"o":62223.6382236568,"h":62353.4924055557,"l":61998.946929086,"c":62083.7343529558,"v":446361.6912742486,"t":1727470800}
+{"o":62083.7343529558,"h":62332.963185469,"l":61989.7654052684,"c":62226.8563271538,"v":446330.0268570545,"t":1727474400}
+{"o":62226.8563271538,"h":62321.720963249,"l":61985.0198872226,"c":62077.8621098164,"v":368065.8505713277,"t":1727478000}
+{"o":62077.8621098164,"h":62325.7127284591,"l":62054.192173542,"c":62285.2412731834,"v":362496.386714917,"t":1727481600}
+{"o":62285.2412731834,"h":62442.905494139,"l":62111.9225421433,"c":62430.9734534742,"v":401722.6366860103,"t":1727485200}
+{"o":62430.9734534742,"h":62777.81553762,"l":62246.9815480732,"c":62464.3307811416,"v":493540.9856251774,"t":1727488800}
+{"o":62464.3307811416,"h":62679.0596016284,"l":62274.1875322998,"c":62468.978412732,"v":443593.4983954348,"t":1727492400}
+{"o":62468.978412732,"h":62565.3828730803,"l":62280.1264653763,"c":62365.897163938,"v":321951.8935981558,"t":1727496000}
+{"o":62365.897163938,"h":62458.9827421264,"l":62047.6043804126,"c":62077.7132311306,"v":324502.6814542782,"t":1727499600}
+{"o":62077.7132311306,"h":62144.5271023463,"l":61513.074028683,"c":61594.3730301404,"v":370137.5684801338,"t":1727503200}
+{"o":61594.3730301404,"h":61770.8656258127,"l":61413.5455176457,"c":61565.0668752993,"v":340011.1412627475,"t":1727506800}
+{"o":61565.0668752993,"h":61617.3009410852,"l":61147.6323391268,"c":61182.2642026353,"v":463339.0928907052,"t":1727510400}
+{"o":61182.2642026353,"h":61773.1561426124,"l":61048.179195521,"c":61748.9646355976,"v":430128.000278142,"t":1727514000}
+{"o":61748.9646355976,"h":62049.6396411423,"l":61626.224313154,"c":62010.1106318778,"v":393698.6311983294,"t":1727517600}
+{"o":62010.1106318778,"h":62062.4905754111,"l":61660.4303998358,"c":61842.1342202496,"v":454395.6727607796,"t":1727521200}
+{"o":61842.1342202496,"h":61916.8272527375,"l":61571.860586606,"c":61820.4193603938,"v":426530.7361193915,"t":1727524800}
+{"o":61820.4193603938,"h":61897.8016490951,"l":61508.1279365635,"c":61815.7588717616,"v":360270.4995033076,"t":1727528400}
+{"o":61815.7588717616,"h":62223.6929783951,"l":61812.4239357154,"c":62184.7181162604,"v":442781.5378341247,"t":1727532000}
+{"o":62184.7181162604,"h":62211.4908952082,"l":61735.9209334844,"c":61790.3837517272,"v":387781.3405847884,"t":1727535600}
+{"o":61790.3837517272,"h":61900.7641203385,"l":61585.3202801774,"c":61661.4395894331,"v":464346.8016902477,"t":1727539200}
+{"o":61661.4395894331,"h":61976.5405016354,"l":61606.6086184048,"c":61731.5317643668,"v":437607.6712286535,"t":1727542800}
+{"o":61731.5317643668,"h":61927.1416163773,"l":61631.5759265914,"c":61675.4728565807,"v":397069.37788292,"t":1727546400}
+{"o":61675.4728565807,"h":61827.9789389878,"l":61629.4923278856,"c":61712.5750366137,"v":381474.481415576,"t":1727550000}
+{"o":61712.5750366137,"h":61840.3191617775,"l":61595.6278667516,"c":61612.6689641347,"v":329432.2359094072,"t":1727553600}
+{"o":61612.6689641347,"h":61705.484654222,"l":61265.4661376975,"c":61681.9550089665,"v":433629.7737538541,"t":1727557200}
+{"o":61681.9550089665,"h":61803.1604867452,"l":61497.7696084436,"c":61699.2752050723,"v":312082.3434097695,"t":1727560800}
+{"o":61699.2752050723,"h":61797.8741447492,"l":61487.0990135461,"c":61724.4318324787,"v":311399.8665866589,"t":1727564400}
+{"o":61724.4318324787,"h":62081.4330941391,"l":61517.5793481393,"c":61721.4016576916,"v":486807.1260078779,"t":1727568000}
+{"o":61721.4016576916,"h":62221.9407149033,"l":61683.3207214198,"c":62181.3859846237,"v":430595.9354766253,"t":1727571600}
+{"o":62181.3859846237,"h":62494.0231407763,"l":62066.9791810519,"c":62074.3059357915,"v":541270.0314680696,"t":1727575200}
+{"o":62074.3059357915,"h":62193.0747676781,"l":61804.833446432,"c":62127.3655425843,"v":426408.3754768512,"t":1727578800}
+{"o":62127.3655425843,"h":62198.7457780733,"l":61739.7638895345,"c":61925.5175771507,"v":348642.0006131475,"t":1727582400}
+{"o":61925.5175771507,"h":62281.7269753395,"l":61525.5711142086,"c":61525.5711142086,"v":364870.7562602127,"t":1727586000}
+{"o":61525.5711142086,"h":61649.5147563777,"l":61133.4023705746,"c":61224.696165207,"v":389088.8385446587,"t":1727589600}
+{"o":61224.696165207,"h":61401.3066219841,"l":61070.224981705,"c":61217.685844114,"v":406977.4780127114,"t":1727593200}
+{"o":61217.685844114,"h":61634.6703829293,"l":61072.6913748963,"c":61408.6393483089,"v":385839.9023754366,"t":1727596800}
+{"o":61408.6393483089,"h":61687.0172680798,"l":61384.7686056917,"c":61484.03552012,"v":317595.2942413024,"t":1727600400}
+{"o":61484.03552012,"h":61556.4110543308,"l":60781.5990088011,"c":61491.732507153,"v":356524.442312691,"t":1727604000}
+{"o":61491.732507153,"h":61775.5304659103,"l":61444.0282739926,"c":61711.7595175369,"v":359366.6750391627,"t":1727607600}
+{"o":61711.7595175369,"h":61928.3932395371,"l":61472.1448654694,"c":61507.6983482325,"v":463591.3210052581,"t":1727611200}
+{"o":61507.6983482325,"h":62044.3840804641,"l":61254.4746213605,"c":61947.8053219307,"v":518920.822529764,"t":1727614800}
+{"o":61947.8053219307,"h":62019.1523694932,"l":61691.1381408163,"c":61769.3534734545,"v":499836.0001109272,"t":1727618400}
+{"o":61769.3534734545,"h":62023.836964747,"l":61574.5414702815,"c":61928.9979134156,"v":551397.5368138253,"t":1727622000}
+{"o":61928.9979134156,"h":62010.0703317663,"l":61687.7770019964,"c":61984.2866431217,"v":462901.8065148604,"t":1727625600}
+{"o":61984.2866431217,"h":62285.2520470658,"l":61950.6966589583,"c":62092.435578737,"v":405527.9168561244,"t":1727629200}
+{"o":62092.435578737,"h":62333.9900284739,"l":62057.0528430387,"c":62203.48630732,"v":353952.6382138729,"t":1727632800}
+{"o":62203.48630732,"h":62880.4573148431,"l":62203.48630732,"c":62790.1885361041,"v":384952.566208203,"t":1727636400}
+{"o":62790.1885361041,"h":63305.4076224215,"l":62673.8567050307,"c":63094.7410770781,"v":635872.3915282675,"t":1727640000}
+{"o":63094.7410770781,"h":63695.0210127275,"l":62809.4084550072,"c":63036.0347043466,"v":500948.0072878716,"t":1727643600}
+{"o":63036.0347043466,"h":63333.7931176688,"l":62585.8869348345,"c":62613.9611212844,"v":457613.9592861627,"t":1727647200}
+{"o":62613.9611212844,"h":62712.223355601,"l":62149.5783685183,"c":62396.3040265813,"v":398077.4883124625,"t":1727650800}
+{"o":62396.3040265813,"h":62624.2683999575,"l":61686.72129512,"c":62482.3966855888,"v":578814.3251165543,"t":1727654400}
+{"o":62482.3966855888,"h":62910.2793482536,"l":61840.942507309,"c":61915.4797947175,"v":555417.9676285703,"t":1727658000}
+{"o":61915.4797947175,"h":62126.2316390591,"l":61396.436512563,"c":61433.1077921766,"v":565650.1845056691,"t":1727661600}
+{"o":61433.1077921766,"h":61783.9481721322,"l":61128.0459683652,"c":61481.5894650412,"v":480939.2706666883,"t":1727665200}
+{"o":61481.5894650412,"h":61494.5857280541,"l":61110.5860164498,"c":61410.4782570529,"v":328238.5553641362,"t":1727668800}
+{"o":61410.4782570529,"h":61801.3395233194,"l":61318.5887663764,"c":61782.2185352426,"v":305213.1170022044,"t":1727672400}
+{"o":61782.2185352426,"h":62015.8271281574,"l":61601.2245426436,"c":61601.2245426436,"v":374941.7206056006,"t":1727676000}
+{"o":61601.2245426436,"h":62116.8140919618,"l":61595.4841175572,"c":61749.2684122295,"v":336059.6738761549,"t":1727679600}
+{"o":61749.2684122295,"h":61781.4081720304,"l":61410.7297560567,"c":61587.9871678282,"v":346586.7285131267,"t":1727683200}
+{"o":61587.9871678282,"h":61610.9760305511,"l":60781.5805475609,"c":60803.0573383349,"v":481639.3072113661,"t":1727686800}
+{"o":60803.0573383349,"h":60970.4893527393,"l":60325.6937271931,"c":60762.5871921284,"v":412116.5298431618,"t":1727690400}
+{"o":60762.5871921284,"h":61286.8790574154,"l":60581.18271242,"c":61267.737721072,"v":387605.6719185915,"t":1727694000}
+{"o":61267.737721072,"h":61778.1880238368,"l":60955.8996539408,"c":61699.3496210317,"v":395319.9612875561,"t":1727697600}
+{"o":61699.3496210317,"h":61939.1722044873,"l":61554.3526829797,"c":61702.1352086556,"v":636306.7237160499,"t":1727701200}
+{"o":61702.1352086556,"h":61930.5856990018,"l":61293.2682719982,"c":61568.2945737645,"v":554285.2388406061,"t":1727704800}
+{"o":61568.2945737645,"h":61775.4961991075,"l":60675.8148459426,"c":60697.7444991945,"v":502754.0471316053,"t":1727708400}
+{"o":60697.7444991945,"h":61079.4015095723,"l":60648.9690137533,"c":60930.9090315199,"v":475226.8089392565,"t":1727712000}
+{"o":60930.9090315199,"h":61260.5878862346,"l":60705.8977394234,"c":61252.5322488125,"v":468607.0960985288,"t":1727715600}
+{"o":61252.5322488125,"h":61287.3234810188,"l":60601.1504928038,"c":60973.1309244268,"v":520594.6052631464,"t":1727719200}
+{"o":60973.1309244268,"h":61136.392588303,"l":60646.8794754156,"c":61023.2232427573,"v":539672.574611697,"t":1727722800}
+{"o":61023.2232427573,"h":61757.6932757671,"l":60970.3034005305,"c":61690.4574278919,"v":633525.5007414937,"t":1727726400}
+{"o":61690.4574278919,"h":61777.3509174151,"l":61281.4470920304,"c":61313.6383740808,"v":379428.2187929278,"t":1727730000}
+{"o":61313.6383740808,"h":61461.469792404,"l":60780.0020946377,"c":60804.6009552696,"v":422895.4105244309,"t":1727733600}
+{"o":60804.6009552696,"h":60830.5387917211,"l":59737.9069077687,"c":60032.99865119,"v":528167.3952265327,"t":1727737200}
+{"o":60032.99865119,"h":60719.0851918437,"l":59618.3742800796,"c":60665.884023728,"v":536167.7442532872,"t":1727740800}
+{"o":60665.884023728,"h":60878.5197919046,"l":60585.492001266,"c":60731.8634037019,"v":529461.657493513,"t":1727744400}
+{"o":60731.8634037019,"h":60732.4645047045,"l":60205.103023525,"c":60547.9398935526,"v":402861.6941784842,"t":1727748000}
+{"o":60547.9398935526,"h":61096.2918316092,"l":60496.1175530365,"c":61024.478851234,"v":389385.4652557246,"t":1727751600}
+{"o":61024.478851234,"h":61350.1855166533,"l":60920.8689366491,"c":61270.7057036128,"v":444073.0093560931,"t":1727755200}
+{"o":61270.7057036128,"h":61314.8814475576,"l":61021.4291694257,"c":61178.7980102561,"v":368240.9771929931,"t":1727758800}
+{"o":61178.7980102561,"h":61846.0265769272,"l":61178.7980102561,"c":61737.5270213924,"v":330893.1804740007,"t":1727762400}
+{"o":61737.5270213924,"h":61781.5981256371,"l":61481.8919219735,"c":61733.501607829,"v":348951.8450007353,"t":1727766000}
+{"o":61733.501607829,"h":61806.4633850716,"l":61407.7720811299,"c":61575.5739514858,"v":408311.7558463929,"t":1727769600}
+{"o":61575.5739514858,"h":61953.3124679197,"l":61491.6200050942,"c":61712.2086358116,"v":372288.7135459057,"t":1727773200}
+{"o":61712.2086358116,"h":61951.8810811244,"l":61622.9823318722,"c":61853.6332407903,"v":401571.0077357867,"t":1727776800}
+{"o":61853.6332407903,"h":61942.5243608794,"l":61581.1142272092,"c":61610.2687432191,"v":330374.755406257,"t":1727780400}
+{"o":61610.2687432191,"h":61802.1570631343,"l":61333.6683559643,"c":61442.3991395886,"v":369488.0302362024,"t":1727784000}
+{"o":61442.3991395886,"h":61487.513995077,"l":60000.1972008982,"c":60491.3594161843,"v":732685.4952683776,"t":1727787600}
+{"o":60491.3594161843,"h":60796.9351012684,"l":58988.1550014285,"c":59341.5731018205,"v":941298.8209568652,"t":1727791200}
+{"o":59341.5731018205,"h":59423.5662984032,"l":56300.0576496015,"c":58878.1678516547,"v":1285415.8956177647,"t":1727794800}
+{"o":58878.1678516547,"h":59039.6394561231,"l":57658.599139614,"c":58428.609330258,"v":900274.2028306088,"t":1727798400}
+{"o":58428.609330258,"h":58428.609330258,"l":56133.1793803983,"c":58103.8232585232,"v":1408067.8406910608,"t":1727802000}
+{"o":58103.8232585232,"h":58841.9079985965,"l":57763.3197521909,"c":58009.6322682855,"v":729432.4449190674,"t":1727805600}
+{"o":58009.6322682855,"h":58170.7751724341,"l":57171.452906311,"c":57249.2539008291,"v":560839.8255457068,"t":1727809200}
+{"o":57249.2539008291,"h":57451.8915462124,"l":56011.2293815454,"c":57146.944242988,"v":1013849.0764805265,"t":1727812800}
+{"o":57146.944242988,"h":57646.6587037908,"l":56763.9334078293,"c":57584.0478301788,"v":523088.4564037903,"t":1727816400}
+{"o":57584.0478301788,"h":57584.0478301788,"l":56628.455162283,"c":56957.4616975878,"v":420851.5969294764,"t":1727820000}
+{"o":56957.4616975878,"h":57264.9247134361,"l":56734.1750529808,"c":57127.0937742145,"v":425233.2074882905,"t":1727823600}
+{"o":57127.0937742145,"h":57302.3901560512,"l":56461.71007504,"c":56904.8532901019,"v":507444.1722121454,"t":1727827200}
+{"o":56904.8532901019,"h":57600.4824977156,"l":56799.7751673551,"c":57541.6637403005,"v":512993.819757227,"t":1727830800}
+{"o":57541.6637403005,"h":58030.5928325936,"l":57364.6442542274,"c":58004.0034673326,"v":410709.8955219059,"t":1727834400}
+{"o":58004.0034673326,"h":58277.0159565876,"l":57889.5057889197,"c":57952.6550052215,"v":389414.0505393405,"t":1727838000}
+{"o":57952.6550052215,"h":57964.0221954247,"l":57665.4710782225,"c":57728.5302576176,"v":344584.8047211455,"t":1727841600}
+{"o":57728.5302576176,"h":57925.3996201677,"l":57557.7623440264,"c":57744.04495734,"v":379461.6558907918,"t":1727845200}
+{"o":57744.04495734,"h":58799.6960828838,"l":57601.9554220804,"c":58406.0031630243,"v":492432.7707097748,"t":1727848800}
+{"o":58406.0031630243,"h":58563.4660867322,"l":58129.4767661293,"c":58177.3903310502,"v":409098.396324633,"t":1727852400}
+{"o":58177.3903310502,"h":58460.2053817906,"l":57943.8960195522,"c":58295.7758624906,"v":423584.8590046134,"t":1727856000}
+{"o":58295.7758624906,"h":58332.06966567,"l":57384.7923043793,"c":57488.2945287166,"v":531768.7779774304,"t":1727859600}
+{"o":57488.2945287166,"h":57973.5077827753,"l":57352.4168984244,"c":57396.8339049048,"v":464297.9186635615,"t":1727863200}
+{"o":57396.8339049048,"h":57747.3466744358,"l":57147.5933963851,"c":57516.5147214978,"v":480109.8627552761,"t":1727866800}
+{"o":57516.5147214978,"h":57552.9480010265,"l":56547.1525149615,"c":56676.9670890952,"v":588582.8454799355,"t":1727870400}
+{"o":56676.9670890952,"h":57588.0162480489,"l":56198.1842952221,"c":57466.680791771,"v":677367.1635594112,"t":1727874000}
+{"o":57466.680791771,"h":57868.2077308375,"l":57149.4823341957,"c":57203.0096210548,"v":818027.0286816261,"t":1727877600}
+{"o":57203.0096210548,"h":58154.7082982256,"l":57170.6711292442,"c":58090.6230405248,"v":681595.9668469803,"t":1727881200}
+{"o":58090.6230405248,"h":58439.8432115183,"l":57466.2821267933,"c":57507.5357833726,"v":873207.7912906524,"t":1727884800}
+{"o":57507.5357833726,"h":57625.4599458709,"l":57014.4897002181,"c":57363.3201319937,"v":887540.380510751,"t":1727888400}
+{"o":57363.3201319937,"h":57420.8867296749,"l":55952.3721663599,"c":56009.9467880394,"v":888198.1170414262,"t":1727892000}
+{"o":56009.9467880394,"h":56235.8140767318,"l":53537.075349417,"c":55107.6931073003,"v":1194061.5349552198,"t":1727895600}
+{"o":55107.6931073003,"h":55720.1994930315,"l":54564.7489595665,"c":55443.5846254839,"v":778767.3189685113,"t":1727899200}
+{"o":55443.5846254839,"h":55699.059686856,"l":55009.1920039453,"c":55416.5100715783,"v":455207.3733943683,"t":1727902800}
+{"o":55416.5100715783,"h":55729.3536844411,"l":54870.2212596531,"c":55729.3536844411,"v":449652.4366359647,"t":1727906400}
+{"o":55729.3536844411,"h":55776.6657866714,"l":55181.3540378238,"c":55188.823002797,"v":338701.7764595553,"t":1727910000}
+{"o":55188.823002797,"h":55670.4877763051,"l":54598.5228044454,"c":55385.8573627115,"v":648783.0906135367,"t":1727913600}
+{"o":55385.8573627115,"h":55958.1704228649,"l":55354.8276713169,"c":55668.7842923716,"v":509160.4704588836,"t":1727917200}
+{"o":55668.7842923716,"h":56060.5590968266,"l":55537.0730224811,"c":55902.0949965838,"v":417121.9906785153,"t":1727920800}
+{"o":55902.0949965838,"h":56277.1838007848,"l":55755.4035328721,"c":56234.6765812893,"v":388890.3091377213,"t":1727924400}
+{"o":56234.6765812893,"h":56240.5991018077,"l":55827.2994105664,"c":55926.6378099597,"v":340688.2525948017,"t":1727928000}
+{"o":55926.6378099597,"h":56039.403887402,"l":55504.01124383,"c":55618.1393713673,"v":413149.3359636313,"t":1727931600}
+{"o":55618.1393713673,"h":55988.5035063481,"l":55510.5771202554,"c":55773.2827370068,"v":373979.461261179,"t":1727935200}
+{"o":55773.2827370068,"h":55951.3763688789,"l":55060.7741643575,"c":55097.3651811348,"v":504004.8862455036,"t":1727938800}
+{"o":55097.3651811348,"h":55146.4987165993,"l":53455.0632028019,"c":53571.2058284139,"v":663730.5185269745,"t":1727942400}
+{"o":53571.2058284139,"h":54498.4356008611,"l":53245.6066440663,"c":54052.1421767236,"v":631235.4092442971,"t":1727946000}
+{"o":54052.1421767236,"h":54431.3161791603,"l":53843.8020806087,"c":54413.5898489064,"v":399680.3719324669,"t":1727949600}
+{"o":54413.5898489064,"h":54524.3437228503,"l":53851.44147138,"c":53901.6904629965,"v":402751.9982126787,"t":1727953200}
+{"o":53901.6904629965,"h":53915.2626246434,"l":53259.7355501803,"c":53569.1206103339,"v":552610.9305192791,"t":1727956800}
+{"o":53569.1206103339,"h":54066.7626493577,"l":52917.3568632035,"c":53912.7613352926,"v":758821.1356637954,"t":1727960400}
+{"o":53912.7613352926,"h":54545.5804458036,"l":53002.4929450824,"c":53040.5814664866,"v":827069.5266078236,"t":1727964000}
+{"o":53040.5814664866,"h":53560.6937046173,"l":52404.3099823466,"c":53365.267473008,"v":867010.952267846,"t":1727967600}
+{"o":53365.267473008,"h":53772.5350719073,"l":52592.5782223447,"c":53139.9509953391,"v":692268.2355083632,"t":1727971200}
+{"o":53139.9509953391,"h":53811.5809449824,"l":52774.4423181447,"c":53537.7350033776,"v":615598.2747506083,"t":1727974800}
+{"o":53537.7350033776,"h":53906.5833482649,"l":53208.0701504544,"c":53572.6290166871,"v":538924.4101016237,"t":1727978400}
+{"o":53572.6290166871,"h":54106.4260134604,"l":53162.1897408001,"c":54085.6467632619,"v":484737.6028746059,"t":1727982000}
+{"o":54085.6467632619,"h":54279.7232222738,"l":53532.6836500347,"c":53596.9638372073,"v":401428.0439501082,"t":1727985600}
+{"o":53596.9638372073,"h":54034.4735219578,"l":53249.1799577823,"c":53979.2829347508,"v":397003.9424510149,"t":1727989200}
+{"o":53979.2829347508,"h":54118.4594549093,"l":53698.9858937785,"c":53916.9758152037,"v":339847.5993617777,"t":1727992800}
+{"o":53916.9758152037,"h":54128.5608786984,"l":53510.1887489744,"c":53832.7766531529,"v":349430.0007283666,"t":1727996400}
+{"o":53832.7766531529,"h":54088.3765249531,"l":53518.8000610831,"c":53565.9851565135,"v":453646.7973700379,"t":1728000000}
+{"o":53565.9851565135,"h":54585.1090372321,"l":53518.4296272734,"c":54357.6664526452,"v":509662.1262139173,"t":1728003600}
+{"o":54357.6664526452,"h":54494.152613233,"l":54040.6793621485,"c":54158.402461259,"v":388111.9758539078,"t":1728007200}
+{"o":54158.402461259,"h":54215.7073642583,"l":53841.9021136371,"c":54070.3685719237,"v":384291.8663681787,"t":1728010800}
+{"o":54070.3685719237,"h":54470.8222523851,"l":54070.3685719237,"c":54230.7805070134,"v":318713.3248509461,"t":1728014400}
+{"o":54230.7805070134,"h":54933.55661351,"l":54164.0966151925,"c":54828.0317954147,"v":345109.5409521184,"t":1728018000}
+{"o":54828.0317954147,"h":54984.4295423387,"l":54480.6225468827,"c":54551.6025484836,"v":413284.4012090962,"t":1728021600}
+{"o":54551.6025484836,"h":55025.8666728652,"l":54435.3826236678,"c":54961.1613559307,"v":409636.4124001809,"t":1728025200}
+{"o":54961.1613559307,"h":55520.4812753954,"l":54810.0128078995,"c":55116.5906557871,"v":487015.4290694205,"t":1728028800}
+{"o":55116.5906557871,"h":55329.2207494599,"l":54947.1291183217,"c":55038.5404086944,"v":414116.9821652915,"t":1728032400}
+{"o":55038.5404086944,"h":55228.6744048427,"l":54788.0424067298,"c":54874.4973957313,"v":327338.444280563,"t":1728036000}
+{"o":54874.4973957313,"h":55197.3843922278,"l":54874.3616776676,"c":55150.7829014515,"v":311051.1333786368,"t":1728039600}
+{"o":55150.7829014515,"h":56010.9265257611,"l":54813.8006928496,"c":55984.9604451185,"v":650894.7382768732,"t":1728043200}
+{"o":55984.9604451185,"h":56167.3273814563,"l":55273.5171218023,"c":55581.6390104837,"v":815278.27951327,"t":1728046800}
+{"o":55581.6390104837,"h":55592.8852028191,"l":54372.2360594545,"c":55069.2042771638,"v":802691.4521997051,"t":1728050400}
+{"o":55069.2042771638,"h":56124.1980680311,"l":55044.8927125109,"c":56071.9507157472,"v":686255.7637873057,"t":1728054000}
+{"o":56071.9507157472,"h":57099.5347288314,"l":55842.6785323135,"c":56670.9361498411,"v":640870.848818279,"t":1728057600}
+{"o":56670.9361498411,"h":56725.7590987777,"l":56114.0917311633,"c":56219.2343298136,"v":604918.2460296091,"t":1728061200}
+{"o":56219.2343298136,"h":56643.1634722771,"l":56033.9467451597,"c":56643.1634722771,"v":562619.327349357,"t":1728064800}
+{"o":56643.1634722771,"h":56907.6278088005,"l":56512.232505827,"c":56644.6051186822,"v":463570.6256454465,"t":1728068400}
+{"o":56644.6051186822,"h":56935.5029185735,"l":56230.0652045938,"c":56586.3084539602,"v":423340.3715001731,"t":1728072000}
+{"o":56586.3084539602,"h":56918.5999945769,"l":56405.9924198204,"c":56530.8092925798,"v":453515.9089389856,"t":1728075600}
+{"o":56530.8092925798,"h":56682.7000156592,"l":56123.1104350821,"c":56272.5249385619,"v":398964.7776112069,"t":1728079200}
+{"o":56272.5249385619,"h":56470.7539382722,"l":56039.4785923509,"c":56391.236046446,"v":322541.3203438419,"t":1728082800}
+{"o":56391.236046446,"h":56706.2947496936,"l":56323.8263694446,"c":56706.2866790238,"v":341894.4155661275,"t":1728086400}
+{"o":56706.2866790238,"h":56712.4896560257,"l":56240.3581993484,"c":56510.4456733448,"v":377573.1009429786,"t":1728090000}
+{"o":56510.4456733448,"h":56589.9267185845,"l":55965.9579885231,"c":56058.2773847708,"v":429211.2129855541,"t":1728093600}
+{"o":56058.2773847708,"h":56069.4751776128,"l":55787.597988435,"c":55852.9094855203,"v":517547.049101061,"t":1728097200}
+{"o":55852.9094855203,"h":56210.1160613432,"l":55515.6596581079,"c":56034.5459042831,"v":497016.3422640046,"t":1728100800}
+{"o":56034.5459042831,"h":56527.4581401114,"l":56021.0188031192,"c":56517.8663456505,"v":499400.0087463368,"t":1728104400}
+{"o":56517.8663456505,"h":56871.1268350032,"l":56297.2703862775,"c":56816.8578270498,"v":430280.6237597153,"t":1728108000}
+{"o":56816.8578270498,"h":56922.3423555701,"l":56467.4093262282,"c":56626.8140206283,"v":388379.9809921207,"t":1728111600}
+{"o":56626.8140206283,"h":57060.1007339578,"l":56578.5616282625,"c":56862.7617118215,"v":394044.9922847049,"t":1728115200}
+{"o":56862.7617118215,"h":57047.5072806091,"l":56843.6829249669,"c":56966.3789108018,"v":315641.4219385593,"t":1728118800}
+{"o":56966.3789108018,"h":56973.638001436,"l":56251.6285683095,"c":56682.6947696228,"v":333058.5947570801,"t":1728122400}
+{"o":56682.6947696228,"h":56789.9669852729,"l":56420.3833382771,"c":56487.7966500212,"v":310427.8371426145,"t":1728126000}
+{"o":56487.7966500212,"h":56728.7069575606,"l":56451.242399285,"c":56708.0223617054,"v":359578.3031479719,"t":1728129600}
+{"o":56708.0223617054,"h":56774.025228933,"l":56191.7561284333,"c":56214.0681538134,"v":422603.8863033313,"t":1728133200}
+{"o":56214.0681538134,"h":56670.2820265485,"l":56110.0739929444,"c":56356.2731572561,"v":428975.7702561573,"t":1728136800}
+{"o":56356.2731572561,"h":56431.5647501121,"l":56122.9707632624,"c":56254.607296755,"v":307394.8137162175,"t":1728140400}
+{"o":56254.607296755,"h":56308.9874227261,"l":55963.0320830477,"c":55978.8567356964,"v":357745.4833299512,"t":1728144000}
+{"o":55978.8567356964,"h":56244.6983723654,"l":55952.8618811602,"c":56193.5054129418,"v":358092.6542220323,"t":1728147600}
+{"o":56193.5054129418,"h":56264.8650624706,"l":55720.9241804424,"c":56018.1748831637,"v":537881.7364067974,"t":1728151200}
+{"o":56018.1748831637,"h":56223.0658061523,"l":55891.8004823155,"c":55966.416487606,"v":503572.0848301244,"t":1728154800}
+{"o":55966.416487606,"h":55999.4528360503,"l":55503.3450841314,"c":55522.9376437973,"v":351810.0590905763,"t":1728158400}
+{"o":55522.9376437973,"h":55993.3168954154,"l":55522.9376437973,"c":55760.7897474608,"v":293348.6187529289,"t":1728162000}
+{"o":55760.7897474608,"h":56289.0626851816,"l":55753.3465122852,"c":56283.8891427419,"v":316158.7301489881,"t":1728165600}
+{"o":56283.8891427419,"h":56285.941020251,"l":56030.9976140184,"c":56131.7674575659,"v":337712.2017211915,"t":1728169200}
+{"o":56131.7674575659,"h":56177.8071059877,"l":55902.8883302888,"c":56021.7170053139,"v":268867.5665764745,"t":1728172800}
+{"o":56021.7170053139,"h":56494.910578176,"l":55950.8168143178,"c":56492.9899091717,"v":356228.7245643827,"t":1728176400}
+{"o":56492.9899091717,"h":56520.0996949142,"l":56258.8503785378,"c":56362.2653268526,"v":346160.7153284124,"t":1728180000}
+{"o":56362.2653268526,"h":56706.959462085,"l":56152.4993222971,"c":56190.1436125523,"v":259880.230790621,"t":1728183600}
+{"o":56190.1436125523,"h":56355.8706820201,"l":55931.3245290482,"c":56067.790713087,"v":238621.0385566605,"t":1728187200}
+{"o":56067.790713087,"h":56262.5029724467,"l":55967.2802573274,"c":56153.265185106,"v":212903.5609869455,"t":1728190800}
+{"o":56153.265185106,"h":56447.9087572075,"l":56117.5874958504,"c":56324.5437924064,"v":228888.4809187709,"t":1728194400}
+{"o":56324.5437924064,"h":56467.8128428159,"l":56222.4625168465,"c":56285.6685357559,"v":231573.158282501,"t":1728198000}
+{"o":56285.6685357559,"h":56602.0928505406,"l":56152.3836663389,"c":56419.8687471475,"v":387185.0771688413,"t":1728201600}
+{"o":56419.8687471475,"h":56793.5408414845,"l":56405.9766380885,"c":56590.3872345165,"v":307187.5363052845,"t":1728205200}
+{"o":56590.3872345165,"h":56714.9589214388,"l":56437.981669963,"c":56503.7870435436,"v":323567.1061334815,"t":1728208800}
+{"o":56503.7870435436,"h":56849.9335170366,"l":56452.5739824306,"c":56705.0433086609,"v":372123.346668551,"t":1728212400}
+{"o":56705.0433086609,"h":56941.2925461773,"l":56672.4513977585,"c":56903.5277742903,"v":360717.0228146891,"t":1728216000}
+{"o":56903.5277742903,"h":57093.066105228,"l":56845.4788375716,"c":56848.5725436428,"v":419267.2457591165,"t":1728219600}
+{"o":56848.5725436428,"h":57712.9730587152,"l":56739.3877178773,"c":57630.3852381982,"v":521975.6387285317,"t":1728223200}
+{"o":57630.3852381982,"h":57742.8363344727,"l":56949.6534486079,"c":57498.3380346769,"v":710492.4764961608,"t":1728226800}
+{"o":57498.3380346769,"h":57693.1229223566,"l":57046.4855800686,"c":57048.3880724771,"v":597607.7713932175,"t":1728230400}
+{"o":57048.3880724771,"h":57331.0970319783,"l":57026.7268007957,"c":57118.5428044977,"v":429390.5608083559,"t":1728234000}
+{"o":57118.5428044977,"h":57487.6519796307,"l":57118.5428044977,"c":57433.6343808205,"v":408656.7019109172,"t":1728237600}
+{"o":57433.6343808205,"h":57696.864339969,"l":57185.2885521318,"c":57262.9602107038,"v":430834.9024347891,"t":1728241200}
+{"o":59968.2814543176,"h":60232.7015130672,"l":59721.937428786,"c":59968.2814543176,"v":393308.9919419828,"t":1721044800}
+{"o":59968.2814543176,"h":60735.694005316,"l":59733.5884984045,"c":60342.0558032459,"v":452897.5724246032,"t":1721048400}
+{"o":60342.0558032459,"h":60710.6051915873,"l":59787.8492772993,"c":60427.7947198564,"v":476818.7803835162,"t":1721052000}
+{"o":60427.7947198564,"h":60733.2415369858,"l":60002.3958576767,"c":60248.5371419997,"v":529899.4264585753,"t":1721055600}
+{"o":60248.5371419997,"h":61057.712361899,"l":60115.9715303557,"c":60643.6499966356,"v":656751.4677869147,"t":1721059200}
+{"o":60643.6499966356,"h":61272.1968344957,"l":60460.2902906534,"c":60771.7046506509,"v":597471.9503237606,"t":1721062800}
+{"o":60771.7046506509,"h":61676.5663256515,"l":60571.8430577789,"c":61403.8840059138,"v":583286.6433498149,"t":1721066400}
+{"o":61403.8840059138,"h":61956.6359532811,"l":60969.6133550863,"c":61230.0264128757,"v":691018.3366137628,"t":1721070000}
+{"o":61230.0264128757,"h":61876.1580169643,"l":61175.7912148675,"c":61734.067068903,"v":509256.8310394469,"t":1721073600}
+{"o":61734.067068903,"h":62046.6653581957,"l":61429.3701990295,"c":61457.7731724985,"v":461159.2207184431,"t":1721077200}
+{"o":61457.7731724985,"h":62804.717448085,"l":61421.4224257511,"c":62544.3114885094,"v":579637.1560413681,"t":1721080800}
+{"o":62544.3114885094,"h":62994.2506571282,"l":62203.781797266,"c":62735.1919050771,"v":618378.4482551244,"t":1721084400}
+{"o":62735.1919050771,"h":63046.7551593941,"l":62160.8126729893,"c":62232.9674566236,"v":670165.9175636129,"t":1721088000}
+{"o":62232.9674566236,"h":62480.7659452998,"l":61971.715144535,"c":62335.1942557595,"v":458225.2301713902,"t":1721091600}
+{"o":62335.1942557595,"h":62354.1377144125,"l":61569.1924600448,"c":61688.0839843693,"v":394518.801519013,"t":1721095200}
+{"o":61688.0839843693,"h":62262.1571876688,"l":61509.8154697763,"c":62174.8732803194,"v":393131.5764851304,"t":1721098800}
+{"o":62174.8732803194,"h":62450.8077380076,"l":61974.2783782267,"c":62265.9489585659,"v":358045.6254504008,"t":1721102400}
+{"o":62265.9489585659,"h":62521.7942106285,"l":60311.6789380812,"c":61226.6601125007,"v":584098.2308563569,"t":1721106000}
+{"o":61226.6601125007,"h":61788.2911879192,"l":60542.900478843,"c":60590.1181456745,"v":461750.487874034,"t":1721109600}
+{"o":60590.1181456745,"h":61295.4806266128,"l":60575.9652306864,"c":60845.2748913828,"v":487408.8515214326,"t":1721113200}
+{"o":60845.2748913828,"h":61235.704812709,"l":60091.8890350576,"c":60823.0079915062,"v":467965.4840295414,"t":1721116800}
+{"o":60823.0079915062,"h":61373.5723952201,"l":60601.5296827466,"c":61075.1072907087,"v":403710.9486138572,"t":1721120400}
+{"o":61075.1072907087,"h":61646.9173088213,"l":60923.5457193957,"c":61597.9837458588,"v":428769.0136486241,"t":1721124000}
+{"o":61597.9837458588,"h":62050.0356763377,"l":61349.4929555246,"c":61959.5912013366,"v":473380.7594268996,"t":1721127600}
+{"o":61959.5912013366,"h":62202.5878084607,"l":61333.8839142025,"c":61392.4981225305,"v":493969.1931394817,"t":1721131200}
+{"o":61392.4981225305,"h":61933.6933911484,"l":61283.7767685893,"c":61308.2819592116,"v":485284.3908589192,"t":1721134800}
+{"o":61308.2819592116,"h":61554.9673173497,"l":60853.8685884442,"c":61401.7849713992,"v":519248.8217701135,"t":1721138400}
+{"o":61401.7849713992,"h":63556.081219163,"l":61294.0127349974,"c":63375.2325063167,"v":682046.8311900926,"t":1721142000}
+{"o":63375.2325063167,"h":63725.882822057,"l":62611.872659781,"c":63383.0401873188,"v":802363.2110408624,"t":1721145600}
+{"o":63383.0401873188,"h":63992.5888576641,"l":63068.4585808339,"c":63843.1792067955,"v":589200.5038897974,"t":1721149200}
+{"o":63843.1792067955,"h":63941.9146431652,"l":63449.8355213857,"c":63803.8883488988,"v":548293.3629416795,"t":1721152800}
+{"o":63803.8883488988,"h":63997.5543327241,"l":63400.3232246417,"c":63767.800819382,"v":380021.0935680007,"t":1721156400}
+{"o":63767.800819382,"h":63813.2602459175,"l":62879.3645112161,"c":62904.5512881317,"v":457089.394911117,"t":1721160000}
+{"o":62904.5512881317,"h":63491.0839119057,"l":62844.0293780289,"c":63224.2984823238,"v":371016.7246664676,"t":1721163600}
+{"o":63224.2984823238,"h":63310.3183270397,"l":62644.7164225633,"c":63001.0551368841,"v":429393.3212551347,"t":1721167200}
+{"o":63001.0551368841,"h":63735.6114634591,"l":62913.6306086841,"c":63256.456322953,"v":352343.4845174724,"t":1721170800}
+{"o":63256.456322953,"h":63659.419988061,"l":63176.7687867409,"c":63534.0256547574,"v":398722.1855504686,"t":1721174400}
+{"o":63534.0256547574,"h":64522.9416029153,"l":63495.3168795199,"c":63781.9047736997,"v":552148.8295706104,"t":1721178000}
+{"o":63781.9047736997,"h":64006.194845187,"l":63431.4066688258,"c":63462.6386176461,"v":356117.0436660342,"t":1721181600}
+{"o":63462.6386176461,"h":63496.6927041135,"l":63030.5953894286,"c":63403.5903991237,"v":359901.2765650902,"t":1721185200}
+{"o":63403.5903991237,"h":63649.1295428703,"l":63112.1902484016,"c":63542.562905983,"v":356841.1146823174,"t":1721188800}
+{"o":63542.562905983,"h":64021.409514543,"l":63434.1937174141,"c":63590.5076465397,"v":425894.3057090354,"t":1721192400}
+{"o":63590.5076465397,"h":63898.2432857283,"l":63379.6638590589,"c":63489.526553726,"v":334846.864087156,"t":1721196000}
+{"o":63489.526553726,"h":63520.080174181,"l":63039.6899265354,"c":63262.5061546022,"v":342586.1137613029,"t":1721199600}
+{"o":63262.5061546022,"h":64079.4321768743,"l":62841.1944058114,"c":63772.7564532499,"v":426921.2777976702,"t":1721203200}
+{"o":63772.7564532499,"h":64411.33335579,"l":63605.7545237165,"c":64392.1936662692,"v":345314.4878729347,"t":1721206800}
+{"o":64392.1936662692,"h":64392.7034423424,"l":63945.4870869914,"c":64019.1015865859,"v":304319.7220304788,"t":1721210400}
+{"o":64019.1015865859,"h":64045.7772045673,"l":63102.3101258568,"c":63324.8778351258,"v":367824.4158601669,"t":1721214000}
+{"o":63324.8778351258,"h":63586.6707609217,"l":63192.5818548425,"c":63347.4988421828,"v":346347.4188153898,"t":1721217600}
+{"o":63347.4988421828,"h":63803.2182814647,"l":62879.3139066735,"c":63724.126977161,"v":435710.7255148822,"t":1721221200}
+{"o":63724.126977161,"h":63788.649779945,"l":63012.8100061099,"c":63127.1418207271,"v":405737.8616652376,"t":1721224800}
+{"o":63127.1418207271,"h":63248.0072960995,"l":62109.1499435718,"c":62266.1558448595,"v":435919.9713681596,"t":1721228400}
+{"o":62266.1558448595,"h":62333.8960140771,"l":60898.1203057771,"c":61384.2658902103,"v":589353.1842260322,"t":1721232000}
+{"o":61384.2658902103,"h":61955.0012829573,"l":61275.9819957033,"c":61593.1214414126,"v":436586.9687805172,"t":1721235600}
+{"o":61593.1214414126,"h":62060.9673108339,"l":61473.49830139,"c":61663.0332526079,"v":341985.1101623495,"t":1721239200}
+{"o":61663.0332526079,"h":61976.0667080892,"l":61468.9515248479,"c":61716.2258336156,"v":344895.2306137403,"t":1721242800}
+{"o":61716.2258336156,"h":61941.3935951975,"l":61486.9583871142,"c":61499.046182871,"v":353271.2907864622,"t":1721246400}
+{"o":61499.046182871,"h":61728.016859208,"l":60996.3174554115,"c":61595.9557189672,"v":411864.8356038606,"t":1721250000}
+{"o":61595.9557189672,"h":61787.7868858625,"l":61296.5985581189,"c":61388.0914432813,"v":391417.6193506386,"t":1721253600}
+{"o":61388.0914432813,"h":61517.6507419774,"l":61104.7625191946,"c":61229.1140161381,"v":314262.8861167582,"t":1721257200}
+{"o":61229.1140161381,"h":62319.0312901112,"l":61207.8133785394,"c":62177.4420097529,"v":333718.8768178594,"t":1721260800}
+{"o":62177.4420097529,"h":62678.5011330382,"l":62033.6134407642,"c":62651.6499846166,"v":316497.0850600965,"t":1721264400}
+{"o":62651.6499846166,"h":62932.3409376748,"l":61806.8897024767,"c":62428.8572275918,"v":389378.3174582057,"t":1721268000}
+{"o":62428.8572275918,"h":62810.3794735377,"l":62350.9946148316,"c":62571.3860630817,"v":318381.1173419929,"t":1721271600}
+{"o":62571.3860630817,"h":62619.2991036569,"l":62000.4032781071,"c":62089.5159568044,"v":342007.2554103859,"t":1721275200}
+{"o":62089.5159568044,"h":62812.3201670706,"l":61840.6916891419,"c":62662.6889009575,"v":356226.549134275,"t":1721278800}
+{"o":62662.6889009575,"h":62967.9104132639,"l":62475.3544901296,"c":62904.729344301,"v":401698.2835688762,"t":1721282400}
+{"o":62904.729344301,"h":62951.7579217304,"l":62433.0602428703,"c":62456.5951425085,"v":440878.7863309729,"t":1721286000}
+{"o":62456.5951425085,"h":62817.8816999668,"l":62289.224008888,"c":62766.1325058499,"v":413802.931792227,"t":1721289600}
+{"o":62766.1325058499,"h":62957.9634569197,"l":62604.7554687557,"c":62777.6775007755,"v":383363.4955481871,"t":1721293200}
+{"o":62777.6775007755,"h":62777.6775007755,"l":62305.6179773839,"c":62674.8002734442,"v":361493.1746196506,"t":1721296800}
+{"o":62674.8002734442,"h":62831.6170354556,"l":62376.6576391397,"c":62776.5536089353,"v":382938.775292767,"t":1721300400}
+{"o":62776.5536089353,"h":63573.1727575266,"l":62755.2376352116,"c":63358.7539126608,"v":438706.4474507624,"t":1721304000}
+{"o":63358.7539126608,"h":63617.1805034895,"l":62992.9885397714,"c":63272.216856003,"v":451845.9715211872,"t":1721307600}
+{"o":63272.216856003,"h":63436.1068546777,"l":62052.654501635,"c":62226.6825488517,"v":559310.1454070985,"t":1721311200}
+{"o":62226.6825488517,"h":62226.6825488517,"l":61441.3270006964,"c":61564.9994659711,"v":569747.6900432693,"t":1721314800}
+{"o":61564.9994659711,"h":62076.6455642416,"l":61049.9111394905,"c":62017.7124073079,"v":496916.8785408235,"t":1721318400}
+{"o":62017.7124073079,"h":62069.6465173693,"l":61342.8019499331,"c":61401.5901357444,"v":396582.3105380422,"t":1721322000}
+{"o":61401.5901357444,"h":61942.2740093729,"l":61183.3433203066,"c":61570.3890695647,"v":455128.4955366428,"t":1721325600}
+{"o":61570.3890695647,"h":62005.2756788559,"l":61234.2686117636,"c":61782.1258944529,"v":389409.3657772888,"t":1721329200}
+{"o":61782.1258944529,"h":62205.0726306247,"l":61553.0570554754,"c":62205.0726306247,"v":342971.5317343587,"t":1721332800}
+{"o":62205.0726306247,"h":62383.9954725051,"l":61987.100579192,"c":62352.3400900378,"v":327008.5164573999,"t":1721336400}
+{"o":62352.3400900378,"h":63166.3461619398,"l":62172.3184646883,"c":62951.4614508195,"v":406271.2560710859,"t":1721340000}
+{"o":62951.4614508195,"h":63082.1162205702,"l":62556.2735918619,"c":62672.9930647981,"v":336877.4922481179,"t":1721343600}
+{"o":62672.9930647981,"h":62743.4832992341,"l":62095.9085239145,"c":62215.3170652399,"v":421974.3564510486,"t":1721347200}
+{"o":62215.3170652399,"h":62431.898377843,"l":61501.8468984391,"c":62406.6619166418,"v":353554.9290215406,"t":1721350800}
+{"o":62406.6619166418,"h":62881.5518162477,"l":62188.4066827035,"c":62482.2625511031,"v":336089.5478148411,"t":1721354400}
+{"o":62482.2625511031,"h":63754.304784957,"l":62463.8372256261,"c":63692.4399953156,"v":425369.6757362011,"t":1721358000}
+{"o":63692.4399953156,"h":63911.0481064975,"l":63298.7644137886,"c":63299.2537908367,"v":352194.4599184149,"t":1721361600}
+{"o":63299.2537908367,"h":63910.2516620861,"l":63252.5469071617,"c":63856.0752205698,"v":331725.8766330482,"t":1721365200}
+{"o":63856.0752205698,"h":65165.71133825,"l":63819.6075485382,"c":64737.1464662848,"v":459835.9894629465,"t":1721368800}
+{"o":64737.1464662848,"h":64746.0314071631,"l":63322.2545893969,"c":63562.8284550826,"v":444158.1647894525,"t":1721372400}
+{"o":63562.8284550826,"h":63895.7393748927,"l":62703.4710860375,"c":63710.3103118363,"v":529184.2895770763,"t":1721376000}
+{"o":63710.3103118363,"h":64316.1711050382,"l":63157.7769889758,"c":63263.3906986885,"v":487539.0837904204,"t":1721379600}
+{"o":63263.3906986885,"h":64156.75167245,"l":63122.5361421933,"c":63779.3187127509,"v":390999.6804879212,"t":1721383200}
+{"o":63779.3187127509,"h":64118.7760840984,"l":63653.0796559488,"c":64016.2548077224,"v":336283.6730361394,"t":1721386800}
+{"o":64016.2548077224,"h":64664.6285973146,"l":63883.3640277553,"c":64508.9776303939,"v":380138.749139689,"t":1721390400}
+{"o":64508.9776303939,"h":66064.1906755298,"l":63940.4925001726,"c":65748.0192215003,"v":513541.5639176846,"t":1721394000}
+{"o":65748.0192215003,"h":66473.6672106182,"l":65585.7293019782,"c":66434.8156712731,"v":580211.1060191581,"t":1721397600}
+{"o":66434.8156712731,"h":66551.1670897887,"l":65796.6984684489,"c":66481.5599143785,"v":592432.0619133289,"t":1721401200}
+{"o":66481.5599143785,"h":67564.7706840475,"l":66456.1840148729,"c":66657.7823881733,"v":680847.8773415945,"t":1721404800}
+{"o":66657.7823881733,"h":67208.1941391753,"l":66461.7815649943,"c":67140.9087937657,"v":464547.5971027486,"t":1721408400}
+{"o":67140.9087937657,"h":67181.3284925056,"l":66267.4971176532,"c":66874.9615811153,"v":371139.0382229476,"t":1721412000}
+{"o":66874.9615811153,"h":67332.542489141,"l":66797.7560246369,"c":67131.5239185277,"v":464788.1330323518,"t":1721415600}
+{"o":67131.5239185277,"h":67174.6329934515,"l":66150.3297939238,"c":66594.8657465906,"v":445730.709651046,"t":1721419200}
+{"o":66594.8657465906,"h":66935.082849078,"l":66149.9772814314,"c":66210.7809800338,"v":396919.5680013166,"t":1721422800}
+{"o":66210.7809800338,"h":66741.0227919394,"l":66210.7809800338,"c":66453.2138068807,"v":381453.1166500266,"t":1721426400}
+{"o":66453.2138068807,"h":66795.6651237113,"l":66440.977090388,"c":66622.9262850523,"v":339467.9758410325,"t":1721430000}
+{"o":66622.9262850523,"h":66868.2571208692,"l":66287.828059637,"c":66728.926463856,"v":376630.8885455792,"t":1721433600}
+{"o":66728.926463856,"h":67271.4797500351,"l":66682.3557867856,"c":67048.4485724884,"v":336320.1050786026,"t":1721437200}
+{"o":67048.4485724884,"h":67663.001602316,"l":66881.1540064963,"c":67327.28267126,"v":292452.2275839559,"t":1721440800}
+{"o":67327.28267126,"h":67548.7627594632,"l":66771.4700274615,"c":66811.1533143273,"v":279760.1337944234,"t":1721444400}
+{"o":66811.1533143273,"h":67117.9358736068,"l":66785.4686516427,"c":67080.9787747243,"v":263746.1686092971,"t":1721448000}
+{"o":67080.9787747243,"h":67100.8165014591,"l":66635.3861453411,"c":66942.4338728974,"v":312248.312926789,"t":1721451600}
+{"o":66942.4338728974,"h":67078.3518134778,"l":66590.8230375779,"c":66641.403161929,"v":294962.2093121923,"t":1721455200}
+{"o":66641.403161929,"h":66751.1974254336,"l":66348.8540724016,"c":66406.4907039032,"v":278704.2593441529,"t":1721458800}
+{"o":66406.4907039032,"h":66729.7741323039,"l":66314.1415326305,"c":66441.672243618,"v":295276.6662331269,"t":1721462400}
+{"o":66441.672243618,"h":66887.7767560108,"l":66279.2132472526,"c":66587.7842996113,"v":310547.2807600976,"t":1721466000}
+{"o":66587.7842996113,"h":66760.7308087724,"l":66353.2171330891,"c":66438.0122624523,"v":331107.4828837897,"t":1721469600}
+{"o":66438.0122624523,"h":66486.777275733,"l":66042.6278937766,"c":66159.4672334199,"v":309588.0134829651,"t":1721473200}
+{"o":66159.4672334199,"h":66535.0217194494,"l":66159.4672334199,"c":66340.7495547208,"v":325716.6935975787,"t":1721476800}
+{"o":66340.7495547208,"h":66449.2232698557,"l":65897.8705345069,"c":66256.3628009112,"v":376708.558482562,"t":1721480400}
+{"o":66256.3628009112,"h":66716.9217739709,"l":66183.1961668327,"c":66583.1409176847,"v":520065.6806201761,"t":1721484000}
+{"o":66583.1409176847,"h":66841.8556106248,"l":66461.749793942,"c":66638.8770157489,"v":416100.4023442087,"t":1721487600}
+{"o":66638.8770157489,"h":67124.2514329874,"l":66539.1441137778,"c":66826.4714707523,"v":443485.2020461307,"t":1721491200}
+{"o":66826.4714707523,"h":68680.6294846837,"l":66689.6084077015,"c":68605.5448235342,"v":515900.1332517574,"t":1721494800}
+{"o":68605.5448235342,"h":68744.8456604698,"l":68179.5901696648,"c":68359.9028521831,"v":388218.4422533252,"t":1721498400}
+{"o":68359.9028521831,"h":68600.2142692052,"l":67813.8788891809,"c":67918.8650005374,"v":379935.3005008626,"t":1721502000}
+{"o":67918.8650005374,"h":68557.5384320016,"l":67904.0703323007,"c":68392.4829993537,"v":365042.9053664162,"t":1721505600}
+{"o":68392.4829993537,"h":68748.8051116194,"l":68018.2305232758,"c":68717.8679285898,"v":362589.7550389986,"t":1721509200}
+{"o":68717.8679285898,"h":68938.4819482129,"l":68108.8740052078,"c":68272.5442047835,"v":361678.5030266021,"t":1721512800}
+{"o":68272.5442047835,"h":68646.077237109,"l":68218.5929511112,"c":68359.8338062062,"v":259333.486168459,"t":1721516400}
+{"o":68359.8338062062,"h":68589.3338681874,"l":68051.4253404431,"c":68138.463755218,"v":269305.4451370573,"t":1721520000}
+{"o":68138.463755218,"h":68712.3379599719,"l":68111.1899894072,"c":68531.6061586732,"v":291563.6486080701,"t":1721523600}
+{"o":68531.6061586732,"h":69087.2871820213,"l":68341.6021062767,"c":68369.3319504769,"v":294223.6097256208,"t":1721527200}
+{"o":68369.3319504769,"h":68531.6880262994,"l":68151.1674041763,"c":68196.0485773726,"v":274138.9228280443,"t":1721530800}
+{"o":68196.0485773726,"h":68435.4248232264,"l":68105.6335156052,"c":68180.3710798642,"v":272063.5779119762,"t":1721534400}
+{"o":68180.3710798642,"h":68296.8807052247,"l":67941.2507143815,"c":68179.2284845235,"v":295291.5925488268,"t":1721538000}
+{"o":68179.2284845235,"h":68284.3880612901,"l":67410.4783451931,"c":67485.559750898,"v":331372.4178998649,"t":1721541600}
+{"o":67485.559750898,"h":67696.127602529,"l":67348.2699103904,"c":67464.2215058753,"v":300853.6222382018,"t":1721545200}
+{"o":67464.2215058753,"h":67715.938624997,"l":67440.8959382691,"c":67533.58831879,"v":277393.0069654356,"t":1721548800}
+{"o":67533.58831879,"h":68001.4364850136,"l":67454.3904284396,"c":67999.9877628036,"v":276919.3182141507,"t":1721552400}
+{"o":67999.9877628036,"h":68125.0915106612,"l":67786.7006845503,"c":67800.4342846676,"v":299740.237271874,"t":1721556000}
+{"o":67800.4342846676,"h":68106.7143410083,"l":67766.708610108,"c":68071.160499919,"v":325561.9002313144,"t":1721559600}
+{"o":68071.160499919,"h":68278.6799654129,"l":67883.4831517278,"c":68010.6066152327,"v":352495.2872454646,"t":1721563200}
+{"o":68010.6066152327,"h":68272.2112611822,"l":67579.6156384754,"c":67806.1473525644,"v":358103.1020145073,"t":1721566800}
+{"o":67806.1473525644,"h":68718.2499458521,"l":67517.4805161724,"c":68542.2619673798,"v":487556.7136640426,"t":1721570400}
+{"o":68542.2619673798,"h":69515.4210909584,"l":68167.9468246875,"c":69084.9126902329,"v":551079.7970508423,"t":1721574000}
+{"o":69084.9126902329,"h":69782.4299470357,"l":68731.32112254,"c":69690.6657769659,"v":489601.989718708,"t":1721577600}
+{"o":69690.6657769659,"h":69777.2114127436,"l":68009.7478135934,"c":68334.6251980789,"v":602098.9240445107,"t":1721581200}
+{"o":68334.6251980789,"h":70037.6539449499,"l":67197.3348141104,"c":68889.7823124032,"v":1140542.8053943745,"t":1721584800}
+{"o":68889.7823124032,"h":70114.0009940708,"l":68650.4170378948,"c":70080.2667553761,"v":555300.7957214911,"t":1721588400}
+{"o":70080.2667553761,"h":72682.7329136571,"l":69876.4342771393,"c":71764.6154979347,"v":837308.1660450603,"t":1721592000}
+{"o":71764.6154979347,"h":72749.8528615127,"l":71457.3039728092,"c":72566.4873236045,"v":642034.5215363045,"t":1721595600}
+{"o":72566.4873236045,"h":72603.1406695117,"l":71283.016584512,"c":72416.5687042659,"v":579239.2709063343,"t":1721599200}
+{"o":72416.5687042659,"h":73012.609948774,"l":72275.4941879451,"c":72615.3915194315,"v":502305.1878532346,"t":1721602800}
+{"o":72615.3915194315,"h":73100.020326073,"l":71946.4146669922,"c":72053.6656846941,"v":524855.9224902163,"t":1721606400}
+{"o":72053.6656846941,"h":72172.8914073071,"l":71374.455238182,"c":71421.4085064927,"v":456306.2890410568,"t":1721610000}
+{"o":71421.4085064927,"h":72129.7298771,"l":71290.449324761,"c":71790.8035149502,"v":442536.8884588696,"t":1721613600}
+{"o":71790.8035149502,"h":71858.4082149368,"l":71150.2552019768,"c":71223.5228244012,"v":384090.7468988309,"t":1721617200}
+{"o":71223.5228244012,"h":71558.4489687216,"l":71114.3286813964,"c":71378.2296755386,"v":352349.5805654232,"t":1721620800}
+{"o":71378.2296755386,"h":71470.3920725572,"l":70169.1797803806,"c":70585.8591176309,"v":411317.8386058584,"t":1721624400}
+{"o":70585.8591176309,"h":70916.1148554225,"l":70194.8944498308,"c":70665.5121459068,"v":539206.9179580003,"t":1721628000}
+{"o":70665.5121459068,"h":70666.0039873049,"l":69953.3200779289,"c":70246.3497696426,"v":432070.2691632116,"t":1721631600}
+{"o":70246.3497696426,"h":70623.308388601,"l":69627.5492135017,"c":69796.061712727,"v":433849.3998430363,"t":1721635200}
+{"o":69796.061712727,"h":70455.3004897585,"l":69593.9183567951,"c":70455.3004897585,"v":386946.0224998274,"t":1721638800}
+{"o":70455.3004897585,"h":71282.4322789476,"l":70359.5153517108,"c":70660.0105200655,"v":393257.5364824691,"t":1721642400}
+{"o":70660.0105200655,"h":71217.0568017519,"l":70576.5892770039,"c":71126.4805292086,"v":366817.350719157,"t":1721646000}
+{"o":71126.4805292086,"h":71330.8926195298,"l":70655.3490699144,"c":71033.6018052683,"v":386800.4400728515,"t":1721649600}
+{"o":71033.6018052683,"h":71586.7238786454,"l":70131.4358314779,"c":70361.6419893773,"v":493003.1650356711,"t":1721653200}
+{"o":70361.6419893773,"h":70936.0884968561,"l":69756.0702459318,"c":70128.8861549516,"v":534684.128063224,"t":1721656800}
+{"o":70128.8861549516,"h":71115.118749875,"l":69715.3741544567,"c":70792.2016315657,"v":504198.9024923502,"t":1721660400}
+{"o":70792.2016315657,"h":71148.0145467214,"l":70470.1185529166,"c":70562.0286982705,"v":513024.9539246305,"t":1721664000}
+{"o":70562.0286982705,"h":71412.361396656,"l":70344.5495764223,"c":71340.761250052,"v":409686.703247564,"t":1721667600}
+{"o":71340.761250052,"h":71990.1706721987,"l":71221.4011700136,"c":71272.9104926773,"v":449047.7905386602,"t":1721671200}
+{"o":71272.9104926773,"h":72078.4469801296,"l":71176.838987708,"c":72005.9206358615,"v":420879.2484656224,"t":1721674800}
+{"o":72005.9206358615,"h":72210.83671432,"l":71578.3769874829,"c":71877.5862457421,"v":549887.3707363328,"t":1721678400}
+{"o":71877.5862457421,"h":71882.6532834216,"l":70783.8444562669,"c":70937.1730985658,"v":528513.5028751713,"t":1721682000}
+{"o":70937.1730985658,"h":70950.649227833,"l":70063.2055200774,"c":70290.5029683314,"v":503210.0251651056,"t":1721685600}
+{"o":70290.5029683314,"h":70639.6399188244,"l":69758.2349625292,"c":70439.1877290556,"v":396475.867773959,"t":1721689200}
+{"o":70439.1877290556,"h":71088.0535608131,"l":70362.1136156846,"c":70426.8657919752,"v":390841.1819004074,"t":1721692800}
+{"o":70426.8657919752,"h":70645.2949918055,"l":69881.811597714,"c":70220.8160286505,"v":410399.1536373267,"t":1721696400}
+{"o":70220.8160286505,"h":70683.8233743379,"l":69750.9743231669,"c":70664.09280119,"v":377755.2369619029,"t":1721700000}
+{"o":70664.09280119,"h":70813.9032485764,"l":70433.2223928756,"c":70496.1798913925,"v":489774.2234507334,"t":1721703600}
+{"o":70496.1798913925,"h":70525.489880552,"l":69068.4142568359,"c":69152.873436464,"v":508273.0764510162,"t":1721707200}
+{"o":69152.873436464,"h":69238.6708655776,"l":68400.2987228529,"c":68678.4255318099,"v":524188.739348435,"t":1721710800}
+{"o":68678.4255318099,"h":69288.6918661488,"l":68533.6672324806,"c":68909.8977250653,"v":534264.3194779718,"t":1721714400}
+{"o":68909.8977250653,"h":69397.4501100604,"l":68812.4824757735,"c":69296.9602894943,"v":422950.2156287433,"t":1721718000}
+{"o":69296.9602894943,"h":70105.9922323367,"l":69174.9144931179,"c":69802.8173608005,"v":418125.7696750775,"t":1721721600}
+{"o":69802.8173608005,"h":70175.4095823718,"l":69570.0207695526,"c":70018.5536677241,"v":380059.6276119139,"t":1721725200}
+{"o":70018.5536677241,"h":70356.8734907863,"l":69799.6032841519,"c":69799.6032841519,"v":361766.0336970816,"t":1721728800}
+{"o":69799.6032841519,"h":69799.6032841519,"l":68568.0676897675,"c":69130.3361562383,"v":444106.855440949,"t":1721732400}
+{"o":69130.3361562383,"h":69314.5540274378,"l":68620.4038820305,"c":69069.2110709314,"v":403224.8255160914,"t":1721736000}
+{"o":69069.2110709314,"h":69252.3974493069,"l":67809.1637066371,"c":68444.8319541785,"v":594288.9059070939,"t":1721739600}
+{"o":68444.8319541785,"h":70232.3737273201,"l":68355.6295170001,"c":70144.4121301495,"v":700283.149151803,"t":1721743200}
+{"o":70144.4121301495,"h":70190.7771731772,"l":69203.5292705127,"c":69516.7674552465,"v":794281.0763968901,"t":1721746800}
+{"o":69516.7674552465,"h":69682.4249946944,"l":67473.0122455817,"c":67571.3250093141,"v":717766.418263889,"t":1721750400}
+{"o":67571.3250093141,"h":68521.1266161992,"l":67190.7241992249,"c":68406.7296238136,"v":830073.0988160446,"t":1721754000}
+{"o":68406.7296238136,"h":68646.6532170558,"l":67875.5450390018,"c":67950.7910874431,"v":610845.1243346542,"t":1721757600}
+{"o":67950.7910874431,"h":68433.3400073575,"l":67543.5512883973,"c":67706.8422175322,"v":550982.6473775782,"t":1721761200}
+{"o":67706.8422175322,"h":68605.2205138937,"l":67660.5547382622,"c":68437.1049330154,"v":516393.390010842,"t":1721764800}
+{"o":68437.1049330154,"h":68835.1953663127,"l":68133.4690944072,"c":68133.4690944072,"v":520055.4236858304,"t":1721768400}
+{"o":68133.4690944072,"h":68396.4756697606,"l":67496.9709821084,"c":68062.9684696037,"v":440473.1485788211,"t":1721772000}
+{"o":68062.9684696037,"h":68259.2097027045,"l":67418.9546439064,"c":68111.2580856637,"v":399945.9840641442,"t":1721775600}
+{"o":68111.2580856637,"h":68635.0450356502,"l":67329.7823884903,"c":67351.9503832851,"v":446296.2418662311,"t":1721779200}
+{"o":67351.9503832851,"h":68228.364898522,"l":67293.0652393081,"c":67552.7838671496,"v":415980.3205932694,"t":1721782800}
+{"o":67552.7838671496,"h":68277.7502463374,"l":67355.1246050502,"c":68248.8864152171,"v":376008.285769876,"t":1721786400}
+{"o":68248.8864152171,"h":68716.8830366261,"l":68001.1947978254,"c":68369.0421303062,"v":354001.8666287453,"t":1721790000}
+{"o":68369.0421303062,"h":68444.2891425799,"l":68035.3444337181,"c":68312.3210840663,"v":328792.9431445124,"t":1721793600}
+{"o":68312.3210840663,"h":68337.429026845,"l":67807.8633526361,"c":68171.9858993536,"v":362815.485860998,"t":1721797200}
+{"o":68171.9858993536,"h":68600.1927276203,"l":68014.4662621151,"c":68424.8508409928,"v":317085.9735056894,"t":1721800800}
+{"o":68424.8508409928,"h":68749.4727801461,"l":68300.4489065835,"c":68585.3428383744,"v":336258.7562760355,"t":1721804400}
+{"o":68585.3428383744,"h":69844.2146446507,"l":68376.8074638245,"c":69556.6034980739,"v":470083.7709090839,"t":1721808000}
+{"o":69556.6034980739,"h":69703.956672701,"l":69259.2005759577,"c":69484.2195901643,"v":384818.2810002484,"t":1721811600}
+{"o":69484.2195901643,"h":69957.8553446422,"l":69401.3224029624,"c":69873.1237188154,"v":358522.2072766832,"t":1721815200}
+{"o":69873.1237188154,"h":70269.6756468377,"l":69846.2516041485,"c":69994.2649203292,"v":368684.8488912918,"t":1721818800}
+{"o":69994.2649203292,"h":70075.4806074389,"l":69389.8620316875,"c":69495.9177382521,"v":380686.4775883216,"t":1721822400}
+{"o":69495.9177382521,"h":70492.3090881832,"l":69439.1977403465,"c":69820.932915578,"v":477224.1372444278,"t":1721826000}
+{"o":69820.932915578,"h":71610.7346580165,"l":69721.4457251728,"c":71272.9365293904,"v":609619.8671369796,"t":1721829600}
+{"o":71272.9365293904,"h":71551.3444169673,"l":69976.3637829181,"c":70005.5726087201,"v":583022.2932471132,"t":1721833200}
+{"o":70005.5726087201,"h":71081.0134661285,"l":69465.2509268162,"c":71081.0134661285,"v":603978.0892398525,"t":1721836800}
+{"o":71081.0134661285,"h":71858.1681777199,"l":71030.501386161,"c":71488.9047553929,"v":565538.4253064527,"t":1721840400}
+{"o":71488.9047553929,"h":71536.7700273567,"l":69853.5430541965,"c":70014.4236664172,"v":585455.7725162872,"t":1721844000}
+{"o":70014.4236664172,"h":70881.1048226275,"l":69799.6105509643,"c":70123.4162335758,"v":511113.8294672042,"t":1721847600}
+{"o":70123.4162335758,"h":70991.3630758672,"l":70123.4162335758,"c":70897.5540541114,"v":469365.397802814,"t":1721851200}
+{"o":70897.5540541114,"h":70956.1341139051,"l":69161.0207163981,"c":69862.162763249,"v":668895.434971365,"t":1721854800}
+{"o":69862.162763249,"h":70560.8727085552,"l":69752.6982891082,"c":69816.2915291451,"v":573910.3791119093,"t":1721858400}
+{"o":69816.2915291451,"h":70141.8626717541,"l":69305.7669006211,"c":70079.2606013339,"v":528154.8001209644,"t":1721862000}
+{"o":70079.2606013339,"h":70704.489474492,"l":69734.2862931006,"c":70284.6063582104,"v":470183.3220065339,"t":1721865600}
+{"o":70284.6063582104,"h":70286.4527830043,"l":67771.8744414405,"c":69016.5730679323,"v":1091550.6311481625,"t":1721869200}
+{"o":69016.5730679323,"h":69018.2736289699,"l":66282.4112484277,"c":67224.7006412301,"v":894738.5405010383,"t":1721872800}
+{"o":67224.7006412301,"h":67353.2106162732,"l":66644.3643983039,"c":67142.6874505774,"v":498483.122257727,"t":1721876400}
+{"o":67142.6874505774,"h":68021.9142613612,"l":66707.4305047224,"c":67718.013223248,"v":444782.6121834634,"t":1721880000}
+{"o":67718.013223248,"h":68055.6492413311,"l":67029.9384165179,"c":67130.3767068831,"v":358061.4781118094,"t":1721883600}
+{"o":67130.3767068831,"h":67692.2425535288,"l":66815.7450734037,"c":67550.4929143841,"v":374057.0803056028,"t":1721887200}
+{"o":67550.4929143841,"h":67733.1575411824,"l":66641.5981642422,"c":66685.9328337984,"v":398465.9733319906,"t":1721890800}
+{"o":66685.9328337984,"h":67295.4350814769,"l":66395.6158102925,"c":67023.9270871832,"v":452603.4680635822,"t":1721894400}
+{"o":67023.9270871832,"h":67400.3715791786,"l":66758.5478778322,"c":66887.9049951986,"v":371264.0432102815,"t":1721898000}
+{"o":66887.9049951986,"h":66914.2576509947,"l":65783.832599317,"c":66106.6496513816,"v":569753.8054210019,"t":1721901600}
+{"o":66106.6496513816,"h":66648.9133586657,"l":66000.2801213577,"c":66444.2647627228,"v":490797.9196772393,"t":1721905200}
+{"o":66444.2647627228,"h":66839.8482824965,"l":65476.9631761424,"c":65917.1749043273,"v":629613.7317287668,"t":1721908800}
+{"o":65917.1749043273,"h":66431.2592812915,"l":65547.7066881442,"c":66166.4176575876,"v":665025.7718325584,"t":1721912400}
+{"o":66166.4176575876,"h":67488.3175168788,"l":65249.1831523914,"c":67437.3551993939,"v":840018.9717899874,"t":1721916000}
+{"o":67437.3551993939,"h":67728.9853237645,"l":66765.9284332728,"c":67070.0192755184,"v":665339.2472439761,"t":1721919600}
+{"o":67070.0192755184,"h":67892.0719279182,"l":66723.1515639786,"c":67201.0499698747,"v":692524.7604017422,"t":1721923200}
+{"o":67201.0499698747,"h":67608.2281802529,"l":66763.4238672564,"c":67019.8758282831,"v":573185.7474609915,"t":1721926800}
+{"o":67019.8758282831,"h":67286.377988258,"l":65756.735447051,"c":65977.1404011268,"v":612254.2107483622,"t":1721930400}
+{"o":65977.1404011268,"h":66431.0265087638,"l":65578.5324741108,"c":66177.9282458785,"v":636881.0838845619,"t":1721934000}
+{"o":66177.9282458785,"h":67114.7415911433,"l":65154.2876789556,"c":67114.7415911433,"v":633522.223777158,"t":1721937600}
+{"o":67114.7415911433,"h":67945.2586477366,"l":66795.707328949,"c":67661.6242785367,"v":676807.8197018979,"t":1721941200}
+{"o":67661.6242785367,"h":68017.5745224571,"l":67364.5728782844,"c":67812.872678609,"v":494102.4424866871,"t":1721944800}
+{"o":67812.872678609,"h":68048.8748554604,"l":67386.1692823494,"c":67657.84757215,"v":441763.5382384511,"t":1721948400}
+{"o":67657.84757215,"h":68296.5966487094,"l":67586.1347422217,"c":68073.6601934258,"v":469607.4494248679,"t":1721952000}
+{"o":68073.6601934258,"h":68594.0675288083,"l":67931.5560262051,"c":68510.9608185509,"v":511414.3900903363,"t":1721955600}
+{"o":68510.9608185509,"h":69302.4283114535,"l":68437.2213793916,"c":69134.2301898389,"v":498602.8956890819,"t":1721959200}
+{"o":69134.2301898389,"h":69645.0733442554,"l":68935.7733651401,"c":69173.3617056023,"v":551640.8663456414,"t":1721962800}
+{"o":69173.3617056023,"h":69816.2377453591,"l":69133.7019270416,"c":69745.0403544163,"v":467603.7974498134,"t":1721966400}
+{"o":69745.0403544163,"h":69957.5594208578,"l":69450.3566080756,"c":69686.1457614224,"v":435259.5211716992,"t":1721970000}
+{"o":69686.1457614224,"h":69958.4570893942,"l":69583.0193036342,"c":69746.0169202218,"v":369060.8730664167,"t":1721973600}
+{"o":69746.0169202218,"h":69959.4623279118,"l":69542.5298407421,"c":69584.2238625186,"v":348095.9885079908,"t":1721977200}
+{"o":69584.2238625186,"h":70194.0550930432,"l":69558.3970447974,"c":70123.0435732984,"v":381806.6144381028,"t":1721980800}
+{"o":70123.0435732984,"h":70878.8956952189,"l":70123.0435732984,"c":70463.4261278719,"v":461601.153591939,"t":1721984400}
+{"o":70463.4261278719,"h":70709.6736054369,"l":70153.421061498,"c":70300.1612112757,"v":438224.7594550189,"t":1721988000}
+{"o":70300.1612112757,"h":70465.6178746691,"l":70117.8626874303,"c":70356.8148055449,"v":357034.2461849544,"t":1721991600}
+{"o":70356.8148055449,"h":70634.2767350462,"l":70007.1231330979,"c":70163.9002249304,"v":414058.1487401699,"t":1721995200}
+{"o":70163.9002249304,"h":72173.9177726005,"l":69887.5936649623,"c":71933.8417992064,"v":539063.3101375969,"t":1721998800}
+{"o":71933.8417992064,"h":72084.1010126196,"l":70539.8472692105,"c":71240.2771289353,"v":702371.2223370525,"t":1722002400}
+{"o":71240.2771289353,"h":71729.2839684263,"l":71150.1052874034,"c":71464.2032990003,"v":534357.2018021058,"t":1722006000}
+{"o":71464.2032990003,"h":71676.0607549727,"l":71149.891436577,"c":71326.585139429,"v":459435.8341750966,"t":1722009600}
+{"o":71326.585139429,"h":71901.3954992601,"l":71276.7908277434,"c":71571.3725185318,"v":415123.2817542588,"t":1722013200}
+{"o":71571.3725185318,"h":71851.4200534257,"l":71438.9775667706,"c":71845.4106338827,"v":396042.0828330896,"t":1722016800}
+{"o":71845.4106338827,"h":72037.3624122087,"l":71581.9994028578,"c":71752.6248864834,"v":422824.4894860972,"t":1722020400}
+{"o":71752.6248864834,"h":71788.6575030712,"l":71280.7845442545,"c":71461.9392533484,"v":382356.8549181041,"t":1722024000}
+{"o":71461.9392533484,"h":72008.1590556442,"l":71326.8930158428,"c":71775.7067425958,"v":364221.4041386999,"t":1722027600}
+{"o":71775.7067425958,"h":72174.971536945,"l":71632.2721380619,"c":72139.1136593521,"v":353694.7912357524,"t":1722031200}
+{"o":72139.1136593521,"h":72314.1764626172,"l":71966.5911541351,"c":72051.2661837096,"v":342371.1252125981,"t":1722034800}
+{"o":72051.2661837096,"h":72190.1817434329,"l":71617.5980344859,"c":71826.7524925789,"v":380622.6252445452,"t":1722038400}
+{"o":71826.7524925789,"h":71843.7640664457,"l":71467.4886488226,"c":71524.7856549804,"v":335736.4054168462,"t":1722042000}
+{"o":71524.7856549804,"h":72500.2351134196,"l":71387.2872490194,"c":72406.8627636216,"v":368658.6712555184,"t":1722045600}
+{"o":72406.8627636216,"h":72792.4214388903,"l":71849.3793797383,"c":71935.5815424763,"v":380642.5294139648,"t":1722049200}
+{"o":71935.5815424763,"h":72444.9853826535,"l":71865.2057569107,"c":72444.9853826535,"v":315718.3752358438,"t":1722052800}
+{"o":72444.9853826535,"h":72853.6516936448,"l":72291.9393864935,"c":72328.1415672555,"v":365734.680649174,"t":1722056400}
+{"o":72328.1415672555,"h":72816.7311043377,"l":72284.1526225084,"c":72739.4141592406,"v":331225.1733134589,"t":1722060000}
+{"o":72739.4141592406,"h":73307.6174167839,"l":72394.1382747994,"c":73165.3011235807,"v":432511.7503241617,"t":1722063600}
+{"o":73165.3011235807,"h":73756.3908627678,"l":73158.7848975075,"c":73699.62245036,"v":441972.5276269002,"t":1722067200}
+{"o":73699.62245036,"h":73706.5664042829,"l":73321.6080351079,"c":73382.3188110068,"v":390741.7593221306,"t":1722070800}
+{"o":73382.3188110068,"h":73440.2579274454,"l":72943.6129233758,"c":72999.137013463,"v":350852.8469487907,"t":1722074400}
+{"o":72999.137013463,"h":73047.3638446019,"l":72577.8508404716,"c":72995.8778893981,"v":439437.001489364,"t":1722078000}
+{"o":72995.8778893981,"h":73563.1951412861,"l":72991.3743703335,"c":73276.4637972398,"v":418227.1354926965,"t":1722081600}
+{"o":73276.4637972398,"h":74120.3432612786,"l":73185.2991789953,"c":73827.1445350123,"v":499663.0551022697,"t":1722085200}
+{"o":73827.1445350123,"h":73906.3519718841,"l":72617.0155913002,"c":72928.4395566976,"v":579047.7289585997,"t":1722088800}
+{"o":72928.4395566976,"h":73034.9225501124,"l":71485.2924889297,"c":71844.8146417056,"v":646384.6104385632,"t":1722092400}
+{"o":71844.8146417056,"h":72147.9341368967,"l":71486.7619017962,"c":71570.1836145041,"v":519951.2878179454,"t":1722096000}
+{"o":71570.1836145041,"h":71871.4178304837,"l":71061.9839769378,"c":71186.5606949535,"v":581785.3074119936,"t":1722099600}
+{"o":71186.5606949535,"h":71995.5784510814,"l":71127.2310931254,"c":71385.017892944,"v":493863.1948224773,"t":1722103200}
+{"o":71385.017892944,"h":71516.202705712,"l":70654.8219165889,"c":71460.4770724579,"v":638669.8742620492,"t":1722106800}
+{"o":71460.4770724579,"h":72149.7461708285,"l":70143.5764312273,"c":72080.7196048563,"v":994043.3152162384,"t":1722110400}
+{"o":72080.7196048563,"h":73510.5618946347,"l":71650.8563073834,"c":73234.8329601559,"v":1164812.2799708694,"t":1722114000}
+{"o":73234.8329601559,"h":73532.1179700728,"l":72957.1866627768,"c":73104.1242662404,"v":888266.4261922039,"t":1722117600}
+{"o":73104.1242662404,"h":73104.1242662404,"l":72309.3491182131,"c":72430.4668170841,"v":848987.2785389918,"t":1722121200}
+{"o":72430.4668170841,"h":72899.3353787172,"l":71842.6646960044,"c":72793.4328768215,"v":1338046.8026268762,"t":1722124800}
+{"o":72793.4328768215,"h":73477.44413106,"l":72761.814941816,"c":73112.891637701,"v":881599.0075719884,"t":1722128400}
+{"o":73112.891637701,"h":73310.371589754,"l":72716.9589574471,"c":72862.409441182,"v":628206.1517765236,"t":1722132000}
+{"o":72862.409441182,"h":72903.2004782705,"l":72451.1736830741,"c":72582.9232050084,"v":622221.1007353646,"t":1722135600}
+{"o":72582.9232050084,"h":72777.8148429177,"l":71727.0475458924,"c":71747.1130148253,"v":503263.7163294886,"t":1722139200}
+{"o":71747.1130148253,"h":72031.7337594822,"l":71308.0260749838,"c":71907.9562366363,"v":538636.9622477795,"t":1722142800}
+{"o":71907.9562366363,"h":72003.9216892832,"l":71513.1099444619,"c":71724.974860544,"v":474039.5317318254,"t":1722146400}
+{"o":71724.974860544,"h":72451.6934851199,"l":71535.9039610795,"c":72379.8845123347,"v":522927.8687960661,"t":1722150000}
+{"o":72379.8845123347,"h":72627.9133826442,"l":72062.8758553439,"c":72335.3038496231,"v":396621.2834026435,"t":1722153600}
+{"o":72335.3038496231,"h":72663.2201712749,"l":72250.1395301739,"c":72311.1818580609,"v":378849.4438725741,"t":1722157200}
+{"o":72311.1818580609,"h":72744.829587551,"l":72237.4245501186,"c":72636.0187026546,"v":399147.9429959189,"t":1722160800}
+{"o":72636.0187026546,"h":73169.7173608967,"l":72621.6755413649,"c":72943.037420486,"v":538795.4017522827,"t":1722164400}
+{"o":72943.037420486,"h":73386.2334846658,"l":72751.4304244087,"c":73168.7124399366,"v":577994.9231777206,"t":1722168000}
+{"o":73168.7124399366,"h":73486.068623688,"l":73042.2868731178,"c":73366.8767009898,"v":519499.4179233019,"t":1722171600}
+{"o":73366.8767009898,"h":73476.1462980395,"l":72485.6711808664,"c":72738.3065617172,"v":670245.4492781023,"t":1722175200}
+{"o":72738.3065617172,"h":72853.2758823779,"l":72355.92738756,"c":72476.6288656329,"v":592300.4422569235,"t":1722178800}
+{"o":72476.6288656329,"h":72833.5125503754,"l":72212.2162191084,"c":72289.906343795,"v":512544.0577923513,"t":1722182400}
+{"o":72289.906343795,"h":72571.5284199739,"l":72094.073589269,"c":72385.3477751885,"v":453912.7590850691,"t":1722186000}
+{"o":72385.3477751885,"h":73024.6724749752,"l":72266.9256331914,"c":72875.4115262424,"v":473563.796125804,"t":1722189600}
+{"o":72875.4115262424,"h":73050.3969356003,"l":72574.2852831211,"c":72737.5578711104,"v":496621.091745391,"t":1722193200}
+{"o":72737.5578711104,"h":72983.1317754597,"l":72588.4780173885,"c":72923.9781082783,"v":499093.2152730222,"t":1722196800}
+{"o":72923.9781082783,"h":72981.8228680538,"l":72316.2182681175,"c":72661.0138428369,"v":536884.8157127398,"t":1722200400}
+{"o":72661.0138428369,"h":72851.7255983585,"l":71923.2433136476,"c":72208.2140355525,"v":581821.2474608846,"t":1722204000}
+{"o":72208.2140355525,"h":72895.1689580456,"l":72062.4164421093,"c":72797.395781638,"v":416122.4691855763,"t":1722207600}
+{"o":72797.395781638,"h":74464.7490289519,"l":72601.1188456022,"c":74051.086964503,"v":588608.3565635558,"t":1722211200}
+{"o":74051.086964503,"h":74394.6094162879,"l":73726.766244403,"c":73844.5711626203,"v":505742.4776352948,"t":1722214800}
+{"o":73844.5711626203,"h":75773.9013988261,"l":73734.1184804366,"c":75690.9200349433,"v":579475.6231287755,"t":1722218400}
+{"o":75690.9200349433,"h":76097.9900510096,"l":75451.8040480749,"c":75661.7891073628,"v":538029.1334110354,"t":1722222000}
+{"o":75661.7891073628,"h":76248.0645861121,"l":75547.2654286421,"c":76194.4308919326,"v":451357.5455362746,"t":1722225600}
+{"o":76194.4308919326,"h":76339.8865257805,"l":75931.7864908957,"c":76203.2024876911,"v":500199.8877143016,"t":1722229200}
+{"o":76203.2024876911,"h":76268.9209827643,"l":75805.0969023141,"c":75855.1336701258,"v":492302.7938555035,"t":1722232800}
+{"o":75855.1336701258,"h":75978.9357952937,"l":75231.8974717357,"c":75688.3596724712,"v":483662.2412198911,"t":1722236400}
+{"o":75688.3596724712,"h":75737.8642667893,"l":75299.981996288,"c":75424.5262504324,"v":374543.4583273834,"t":1722240000}
+{"o":75424.5262504324,"h":75620.430700633,"l":75313.1573588857,"c":75564.4541799878,"v":313545.5979350469,"t":1722243600}
+{"o":75564.4541799878,"h":75569.7132403496,"l":75040.5972514876,"c":75124.0147054978,"v":366122.7464210835,"t":1722247200}
+{"o":75124.0147054978,"h":75537.7929424598,"l":74921.7483813647,"c":75134.543638152,"v":421031.0112635267,"t":1722250800}
+{"o":75134.543638152,"h":76004.668916484,"l":75056.1399821419,"c":75778.3381741908,"v":526827.8428108897,"t":1722254400}
+{"o":75778.3381741908,"h":75880.823255843,"l":74941.0759334434,"c":75056.5626542121,"v":593396.3871468964,"t":1722258000}
+{"o":75056.5626542121,"h":75159.9176854186,"l":73521.5915086411,"c":73856.831820399,"v":778764.534982275,"t":1722261600}
+{"o":73856.831820399,"h":74090.9509829953,"l":73069.0139585871,"c":73613.4255933372,"v":850156.1197489568,"t":1722265200}
+{"o":73613.4255933372,"h":73796.5492229898,"l":72486.3472711301,"c":72724.9758021375,"v":679560.1288881433,"t":1722268800}
+{"o":72724.9758021375,"h":73586.7299671636,"l":72584.2224244973,"c":73464.4206194932,"v":555374.9982938173,"t":1722272400}
+{"o":73464.4206194932,"h":73763.2199299028,"l":73030.9131139512,"c":73085.8124493357,"v":493770.9455006503,"t":1722276000}
+{"o":73085.8124493357,"h":73554.4151473881,"l":72831.3498164014,"c":73552.2216835113,"v":466766.8737033229,"t":1722279600}
+{"o":73552.2216835113,"h":74016.4141779951,"l":73086.946295977,"c":73136.9906969948,"v":488503.2410226015,"t":1722283200}
+{"o":73136.9906969948,"h":73176.0444331641,"l":72036.946180974,"c":72379.5996380753,"v":526855.7918451331,"t":1722286800}
+{"o":72379.5996380753,"h":72883.0172732651,"l":72090.724353998,"c":72129.11025188,"v":522422.1432362493,"t":1722290400}
+{"o":72129.11025188,"h":72287.0742337793,"l":71493.3528150243,"c":71841.5789230864,"v":573639.6725619603,"t":1722294000}
+{"o":71841.5789230864,"h":72333.4079744146,"l":71320.0337503787,"c":71981.2977861668,"v":606978.4173870787,"t":1722297600}
+{"o":71981.2977861668,"h":72305.373979818,"l":70963.4859998003,"c":71017.631688417,"v":494802.1827925794,"t":1722301200}
+{"o":71017.631688417,"h":71500.5122578815,"l":70596.1286679584,"c":71210.5073627446,"v":515042.9191648129,"t":1722304800}
+{"o":71210.5073627446,"h":71942.9185988274,"l":71052.6577881598,"c":71873.9459659174,"v":559176.3811111432,"t":1722308400}
+{"o":71873.9459659174,"h":72431.6413012847,"l":71729.0254950914,"c":72420.6918670689,"v":465921.9214521948,"t":1722312000}
+{"o":72420.6918670689,"h":72705.9809598726,"l":71358.1276218607,"c":71628.7739344686,"v":544085.1704947911,"t":1722315600}
+{"o":71628.7739344686,"h":71991.7490619738,"l":71544.0807517888,"c":71844.4246136327,"v":416735.6145222702,"t":1722319200}
+{"o":71844.4246136327,"h":72272.250045843,"l":71762.7933023059,"c":71802.2503992716,"v":442025.7969647273,"t":1722322800}
+{"o":71802.2503992716,"h":71976.2057121817,"l":71203.9638207996,"c":71263.4128801553,"v":456957.1521033655,"t":1722326400}
+{"o":71263.4128801553,"h":71652.8429674784,"l":71253.376770402,"c":71470.0945072167,"v":418850.3707678122,"t":1722330000}
+{"o":71470.0945072167,"h":71554.0406361636,"l":70968.4093026958,"c":71178.2527808799,"v":488175.911110029,"t":1722333600}
+{"o":71178.2527808799,"h":71315.5720337355,"l":70891.6231141175,"c":71247.5733410869,"v":373957.3712690096,"t":1722337200}
+{"o":71247.5733410869,"h":71445.7919921245,"l":70580.41674113,"c":71401.6771847889,"v":428378.4602384988,"t":1722340800}
+{"o":71401.6771847889,"h":71878.9251237987,"l":70592.854137257,"c":70692.8861135889,"v":602205.8887717309,"t":1722344400}
+{"o":70692.8861135889,"h":71614.0527017436,"l":70363.5041716574,"c":71091.1682695501,"v":769919.7651743572,"t":1722348000}
+{"o":71091.1682695501,"h":71608.3444900329,"l":70497.1989028977,"c":71254.5052497202,"v":636862.1165152629,"t":1722351600}
+{"o":71254.5052497202,"h":71456.4371583405,"l":70791.9105046714,"c":70800.4914336646,"v":544669.0011540091,"t":1722355200}
+{"o":70800.4914336646,"h":70838.1974820267,"l":69733.2695000346,"c":69835.1877476267,"v":645587.8810861519,"t":1722358800}
+{"o":69835.1877476267,"h":70210.1610619412,"l":69550.5412722034,"c":70037.0880554315,"v":566770.1100371996,"t":1722362400}
+{"o":70037.0880554315,"h":70147.0648695866,"l":69395.9902211037,"c":70038.478781296,"v":581005.7662255655,"t":1722366000}
+{"o":70038.478781296,"h":70825.7542495599,"l":69099.3323464312,"c":70741.1881428792,"v":649659.8486814209,"t":1722369600}
+{"o":70741.1881428792,"h":70837.5361478914,"l":70457.7299012416,"c":70660.1086148619,"v":441798.3143046672,"t":1722373200}
+{"o":70660.1086148619,"h":70697.8722623574,"l":70340.2283203472,"c":70602.914322621,"v":392087.5633851212,"t":1722376800}
+{"o":70602.914322621,"h":70850.7657039469,"l":70404.3261047185,"c":70523.920067061,"v":330851.730723517,"t":1722380400}
+{"o":70523.920067061,"h":71228.619737362,"l":70102.1406110854,"c":71157.6449569137,"v":456791.0337436002,"t":1722384000}
+{"o":71157.6449569137,"h":71476.1457376727,"l":70780.5902419315,"c":71407.9169619867,"v":394270.0246123626,"t":1722387600}
+{"o":71407.9169619867,"h":71531.6301317404,"l":70869.0184297551,"c":71003.9539796337,"v":369544.097740059,"t":1722391200}
+{"o":71003.9539796337,"h":71452.2807978488,"l":70938.6037493989,"c":71239.2183968103,"v":398120.7613143545,"t":1722394800}
+{"o":71239.2183968103,"h":71289.1187602602,"l":70121.1132981032,"c":70520.2996970529,"v":430476.2811690019,"t":1722398400}
+{"o":70520.2996970529,"h":71592.0178527229,"l":70157.2964258283,"c":71531.986319499,"v":473069.5066739944,"t":1722402000}
+{"o":71531.986319499,"h":72299.1464778558,"l":71451.2953912092,"c":72205.7535463148,"v":477857.7117766294,"t":1722405600}
+{"o":72205.7535463148,"h":72370.1318232254,"l":71990.819275022,"c":72067.8262951363,"v":383975.7310451421,"t":1722409200}
+{"o":72067.8262951363,"h":72461.9584653663,"l":71815.6579105145,"c":72397.2573808184,"v":403681.3626942699,"t":1722412800}
+{"o":72397.2573808184,"h":72628.9534016086,"l":72085.30644083,"c":72246.1906081769,"v":350569.976664212,"t":1722416400}
+{"o":72246.1906081769,"h":72285.5494322408,"l":71652.6568912829,"c":71687.3879617498,"v":337378.8076934179,"t":1722420000}
+{"o":71687.3879617498,"h":71918.0584388086,"l":71370.5894843549,"c":71498.9782846585,"v":379821.5228274532,"t":1722423600}
+{"o":71498.9782846585,"h":71809.0749678648,"l":71277.0333117483,"c":71302.0366183695,"v":365243.3406272533,"t":1722427200}
+{"o":71302.0366183695,"h":72534.2766539926,"l":71283.0862003209,"c":71889.4486295903,"v":449190.7885524322,"t":1722430800}
+{"o":71889.4486295903,"h":72336.485507998,"l":70888.0748742077,"c":71075.4539900867,"v":560965.7749288413,"t":1722434400}
+{"o":71075.4539900867,"h":71315.341078191,"l":70755.1430752161,"c":70852.4522414239,"v":442861.1142934441,"t":1722438000}
+{"o":70852.4522414239,"h":71630.7412442289,"l":70650.500825412,"c":70919.8220008099,"v":448382.803885601,"t":1722441600}
+{"o":70919.8220008099,"h":71898.6998139922,"l":70747.8156427403,"c":71599.1367989698,"v":449289.0519210159,"t":1722445200}
+{"o":71599.1367989698,"h":71726.9219333862,"l":70421.3006859059,"c":71125.4071054855,"v":596463.5257968123,"t":1722448800}
+{"o":71125.4071054855,"h":71417.0422594093,"l":68905.5216410666,"c":69496.243359641,"v":911859.3667551593,"t":1722452400}
+{"o":69496.243359641,"h":69611.9333223782,"l":68250.8272222469,"c":68292.1711169963,"v":721525.2305433039,"t":1722456000}
+{"o":68292.1711169963,"h":68941.9725020821,"l":67964.1083858059,"c":68440.2452347559,"v":537393.0699021383,"t":1722459600}
+{"o":68440.2452347559,"h":68440.2452347559,"l":67644.7946418165,"c":68218.363246005,"v":466232.3083949059,"t":1722463200}
+{"o":68218.363246005,"h":68262.9548013748,"l":67552.268973402,"c":67595.0567750394,"v":380368.1465532794,"t":1722466800}
+{"o":67595.0567750394,"h":68059.8441517844,"l":67363.374245707,"c":67691.914985052,"v":462619.2860733618,"t":1722470400}
+{"o":67691.914985052,"h":67861.6764220655,"l":66983.133939476,"c":67372.9471383959,"v":430504.2308977602,"t":1722474000}
+{"o":67372.9471383959,"h":67542.4899239473,"l":66592.6894855684,"c":66929.0831986543,"v":558747.2536930843,"t":1722477600}
+{"o":66929.0831986543,"h":66929.1014407343,"l":66302.2489623038,"c":66372.6075229173,"v":531411.3279461024,"t":1722481200}
+{"o":66372.6075229173,"h":66564.3729632412,"l":65341.1448933573,"c":65566.7802532819,"v":520566.7007868801,"t":1722484800}
+{"o":65566.7802532819,"h":66709.7262095825,"l":65345.0672199105,"c":66527.3642960461,"v":657783.7725359129,"t":1722488400}
+{"o":66527.3642960461,"h":66810.4107367027,"l":66258.547083072,"c":66306.5080243697,"v":518022.9397659765,"t":1722492000}
+{"o":66306.5080243697,"h":66693.8854581993,"l":66076.0054761823,"c":66219.1948846986,"v":379602.7987750897,"t":1722495600}
+{"o":66219.1948846986,"h":66672.4750553648,"l":66171.220668178,"c":66643.5911834452,"v":326860.6329705733,"t":1722499200}
+{"o":66643.5911834452,"h":66883.9190675343,"l":66129.8997323947,"c":66195.1536734779,"v":352136.8012874452,"t":1722502800}
+{"o":66195.1536734779,"h":66588.3200255483,"l":66110.517744338,"c":66551.7786018514,"v":293597.0853113148,"t":1722506400}
+{"o":66551.7786018514,"h":66887.1578547932,"l":66309.8442134378,"c":66777.8004058236,"v":342371.6514132781,"t":1722510000}
+{"o":66777.8004058236,"h":67475.0204276361,"l":66694.493395614,"c":67287.7968383286,"v":427487.3999670281,"t":1722513600}
+{"o":67287.7968383286,"h":67459.5692031753,"l":66542.2870640541,"c":66783.5658532563,"v":405318.4331169045,"t":1722517200}
+{"o":66783.5658532563,"h":66918.8911269679,"l":64779.3493696058,"c":64790.5834603162,"v":541965.1470346951,"t":1722520800}
+{"o":64790.5834603162,"h":64932.4843318092,"l":63535.2058517294,"c":64029.0453759494,"v":842664.7916302388,"t":1722524400}
+{"o":64029.0453759494,"h":64100.1882514383,"l":63126.11378249,"c":63848.6094045728,"v":722667.1138211959,"t":1722528000}
+{"o":63848.6094045728,"h":63895.3675514249,"l":62796.5562395164,"c":63820.5126347453,"v":524152.2960064475,"t":1722531600}
+{"o":63820.5126347453,"h":63851.85800202,"l":62133.0634642311,"c":62913.7629375437,"v":629902.6070590605,"t":1722535200}
+{"o":62913.7629375437,"h":63996.0757645389,"l":62861.124813499,"c":63891.6904058334,"v":557210.8174661055,"t":1722538800}
+{"o":63891.6904058334,"h":64983.2294764163,"l":63406.6113967308,"c":64868.6168951524,"v":537032.1249878078,"t":1722542400}
+{"o":64868.6168951524,"h":65999.3631109634,"l":64745.9617440235,"c":65448.8483926194,"v":562079.5777829817,"t":1722546000}
+{"o":65448.8483926194,"h":66270.5532461237,"l":65363.6705338513,"c":65887.7997617887,"v":521821.2325811148,"t":1722549600}
+{"o":65887.7997617887,"h":66204.4529118964,"l":65693.8925033003,"c":65840.0403292308,"v":410221.205994136,"t":1722553200}
+{"o":65840.0403292308,"h":66680.2402713473,"l":65700.516078247,"c":65728.6242444257,"v":406513.3462737708,"t":1722556800}
+{"o":65728.6242444257,"h":65728.6242444257,"l":64635.5785574287,"c":64715.2282279319,"v":463855.7366232471,"t":1722560400}
+{"o":64715.2282279319,"h":65019.9786924004,"l":63565.0134217362,"c":64221.6667386847,"v":510694.6710404917,"t":1722564000}
+{"o":64221.6667386847,"h":64853.9478025369,"l":63961.4609066929,"c":64655.3889857008,"v":368585.9194591964,"t":1722567600}
+{"o":64655.3889857008,"h":64979.6826320357,"l":64432.445926403,"c":64979.6826320357,"v":318659.6456440691,"t":1722571200}
+{"o":64979.6826320357,"h":65006.2899963979,"l":63806.6761639596,"c":63881.6381238206,"v":343261.7057371554,"t":1722574800}
+{"o":63881.6381238206,"h":64060.5133463003,"l":62596.5536108611,"c":63750.2797782827,"v":426483.3337124622,"t":1722578400}
+{"o":63750.2797782827,"h":63900.8108936672,"l":63020.4347816019,"c":63532.6328862766,"v":348060.0823503919,"t":1722582000}
+{"o":63532.6328862766,"h":64254.0339427829,"l":63107.0345777675,"c":64224.619262215,"v":351447.2732119864,"t":1722585600}
+{"o":64224.619262215,"h":64706.5921159022,"l":64199.5717089171,"c":64493.9177003946,"v":402023.9787202635,"t":1722589200}
+{"o":64493.9177003946,"h":64888.9974323777,"l":64240.8335438521,"c":64681.6185392495,"v":328487.3287853507,"t":1722592800}
+{"o":64681.6185392495,"h":65064.1046611419,"l":64547.7859160183,"c":64669.3063623592,"v":328644.5611127653,"t":1722596400}
+{"o":64669.3063623592,"h":65051.6285162603,"l":63881.3449269856,"c":64519.1900893567,"v":586589.7776967062,"t":1722600000}
+{"o":64519.1900893567,"h":65942.0471988144,"l":64012.9043459094,"c":65355.3229336314,"v":602307.0889580874,"t":1722603600}
+{"o":65355.3229336314,"h":65445.8489706076,"l":61254.1949294665,"c":62048.2511126608,"v":807423.5146433625,"t":1722607200}
+{"o":62048.2511126608,"h":62230.4250768275,"l":60150.325766561,"c":61733.1379432521,"v":1107356.1429464961,"t":1722610800}
+{"o":61733.1379432521,"h":61946.6365611523,"l":60700.0505383262,"c":60763.8965356029,"v":636095.1700692773,"t":1722614400}
+{"o":60763.8965356029,"h":61534.9584170666,"l":60373.3363664539,"c":60776.254848388,"v":510529.4105024826,"t":1722618000}
+{"o":60776.254848388,"h":60926.5814666657,"l":60044.2350971726,"c":60301.2812257991,"v":482628.4363774019,"t":1722621600}
+{"o":60301.2812257991,"h":60417.8608331693,"l":58983.1747632647,"c":59501.8902875986,"v":615447.3175914482,"t":1722625200}
+{"o":59501.8902875986,"h":60530.6827747209,"l":58997.056195462,"c":60286.0935985842,"v":641448.1593814387,"t":1722628800}
+{"o":60286.0935985842,"h":60975.9865370595,"l":59233.4146207683,"c":60802.8216328871,"v":864253.3168762666,"t":1722632400}
+{"o":60802.8216328871,"h":60957.9058153642,"l":59895.555164976,"c":60090.0444700357,"v":700577.4623279992,"t":1722636000}
+{"o":60090.0444700357,"h":60509.9344686202,"l":59407.0518488261,"c":60077.5352291691,"v":484451.341687538,"t":1722639600}
+{"o":60077.5352291691,"h":60565.5308661565,"l":59002.0128188302,"c":59430.6452643991,"v":596291.766535214,"t":1722643200}
+{"o":59430.6452643991,"h":59994.2340416181,"l":58468.0497672559,"c":59793.6755049131,"v":746189.2673893893,"t":1722646800}
+{"o":59793.6755049131,"h":60064.7789943758,"l":59202.7349645635,"c":59223.1006730029,"v":429278.0858602371,"t":1722650400}
+{"o":59223.1006730029,"h":60423.5383812712,"l":59033.053129615,"c":60395.8139487546,"v":368998.9984966941,"t":1722654000}
+{"o":60395.8139487546,"h":60409.1903909013,"l":59478.214584392,"c":59633.984497739,"v":278756.2898305824,"t":1722657600}
+{"o":59633.984497739,"h":60017.2104797292,"l":59456.3186443338,"c":59739.3994818616,"v":321394.4567530515,"t":1722661200}
+{"o":59739.3994818616,"h":60065.7928477012,"l":59563.3557693864,"c":60003.2756260154,"v":297826.4956992429,"t":1722664800}
+{"o":60003.2756260154,"h":60372.124337993,"l":59645.2958144984,"c":59670.1410418315,"v":305608.8587800541,"t":1722668400}
+{"o":59670.1410418315,"h":59768.4522398284,"l":58679.7574654513,"c":59145.4273723578,"v":422860.1204984715,"t":1722672000}
+{"o":59145.4273723578,"h":59426.9422746652,"l":58377.1020540679,"c":59426.9422746652,"v":416512.1399711626,"t":1722675600}
+{"o":59426.9422746652,"h":59831.484509581,"l":59157.6134219593,"c":59705.7753892996,"v":327043.6089027882,"t":1722679200}
+{"o":59705.7753892996,"h":60026.165020673,"l":59551.4142517703,"c":59960.3896970968,"v":325097.5913886001,"t":1722682800}
+{"o":59960.3896970968,"h":60428.7771918249,"l":59775.390734281,"c":60064.9423977105,"v":357089.3415375978,"t":1722686400}
+{"o":60064.9423977105,"h":60128.6203368153,"l":59552.1910212491,"c":59810.4731138626,"v":325480.9640036098,"t":1722690000}
+{"o":59810.4731138626,"h":60162.9961921593,"l":59427.7949064412,"c":59543.5395755238,"v":298363.7403449092,"t":1722693600}
+{"o":59543.5395755238,"h":59815.0168082997,"l":57444.358531191,"c":57511.8614136257,"v":583658.0616129652,"t":1722697200}
+{"o":57511.8614136257,"h":58048.2502767307,"l":56893.8606142919,"c":57381.844946055,"v":878388.1169356762,"t":1722700800}
+{"o":57381.844946055,"h":57643.2801154829,"l":55603.6278847696,"c":56014.380466149,"v":778242.3141115867,"t":1722704400}
+{"o":56014.380466149,"h":56206.8087169815,"l":55011.1854521634,"c":55724.0255326785,"v":573063.8071273853,"t":1722708000}
+{"o":55724.0255326785,"h":56261.5606145788,"l":55235.0986155366,"c":55271.3280621588,"v":470072.2684751844,"t":1722711600}
+{"o":55271.3280621588,"h":56039.6402988036,"l":55117.5773109537,"c":55425.7921286835,"v":458786.7940499738,"t":1722715200}
+{"o":55425.7921286835,"h":56411.4257659424,"l":55202.1809204722,"c":56209.8742061478,"v":399198.4803269581,"t":1722718800}
+{"o":56209.8742061478,"h":56340.78265796,"l":55853.9455071609,"c":56215.3656266312,"v":309653.3910108987,"t":1722722400}
+{"o":56215.3656266312,"h":56648.7318171396,"l":55991.966404044,"c":56092.1167716477,"v":301610.9803047254,"t":1722726000}
+{"o":56092.1167716477,"h":56756.4041154002,"l":55988.3268965358,"c":56708.8260792971,"v":290364.6681823703,"t":1722729600}
+{"o":56708.8260792971,"h":56768.7539499276,"l":55850.672176765,"c":56699.4022800923,"v":314124.5424230898,"t":1722733200}
+{"o":56699.4022800923,"h":57476.7973154878,"l":56669.3705597286,"c":57247.9349390814,"v":337671.0327687773,"t":1722736800}
+{"o":57247.9349390814,"h":57379.4037989089,"l":56675.6733600789,"c":56797.5580365705,"v":272707.9326526615,"t":1722740400}
+{"o":56797.5580365705,"h":56854.0185672203,"l":56228.084441266,"c":56254.9407408896,"v":281256.8712071823,"t":1722744000}
+{"o":56254.9407408896,"h":56851.2286016881,"l":56220.6887734916,"c":56511.1022199472,"v":264691.4081647132,"t":1722747600}
+{"o":56511.1022199472,"h":56656.0606423927,"l":56273.43932358,"c":56523.9390882954,"v":234419.101872761,"t":1722751200}
+{"o":56523.9390882954,"h":56581.2380147109,"l":55314.7918704918,"c":55410.5383373373,"v":310846.7781584725,"t":1722754800}
+{"o":55410.5383373373,"h":56116.6653962012,"l":54920.1059938774,"c":55983.6084352632,"v":357505.3967838045,"t":1722758400}
+{"o":55983.6084352632,"h":56490.1644807519,"l":55846.0053090167,"c":56456.7296063637,"v":269837.473233417,"t":1722762000}
+{"o":56456.7296063637,"h":56771.868534816,"l":56110.8463938919,"c":56690.6600723621,"v":237890.9336945115,"t":1722765600}
+{"o":56690.6600723621,"h":56877.527423779,"l":56365.5209891723,"c":56482.3821956336,"v":264783.1783674594,"t":1722769200}
+{"o":56482.3821956336,"h":57095.8474397416,"l":56337.5659296547,"c":57025.9041659233,"v":276614.7922514633,"t":1722772800}
+{"o":57025.9041659233,"h":57113.451394122,"l":56536.1672902489,"c":56558.8469428171,"v":308165.7598661509,"t":1722776400}
+{"o":56558.8469428171,"h":56635.5176006564,"l":53918.4978077353,"c":54209.3936617551,"v":861005.8135560233,"t":1722780000}
+{"o":54209.3936617551,"h":54210.4154368072,"l":53084.9899635309,"c":53124.7499251623,"v":857295.9447626986,"t":1722783600}
+{"o":53124.7499251623,"h":53811.9555367255,"l":52218.8372519825,"c":52399.3177712137,"v":772993.0125194831,"t":1722787200}
+{"o":52399.3177712137,"h":53451.9394212807,"l":51656.6100573134,"c":53108.6895179947,"v":1100750.43466951,"t":1722790800}
+{"o":53108.6895179947,"h":55134.7019573575,"l":52943.1912793192,"c":54744.6046479776,"v":810908.0228182717,"t":1722794400}
+{"o":54744.6046479776,"h":56481.2248839875,"l":54405.4343476837,"c":55902.7424892671,"v":737990.2274879052,"t":1722798000}
+{"o":55902.7424892671,"h":57215.733385786,"l":55543.236167721,"c":56170.0434873687,"v":525167.1468146495,"t":1722801600}
+{"o":56170.0434873687,"h":56212.645047384,"l":55092.1050179157,"c":55256.6730709157,"v":393968.0007923392,"t":1722805200}
+{"o":55256.6730709157,"h":56157.9790013738,"l":55059.9731732252,"c":55392.4272569862,"v":545071.6930186857,"t":1722808800}
+{"o":55392.4272569862,"h":55435.0019722008,"l":54039.6408831733,"c":54426.8029833673,"v":471376.8739851032,"t":1722812400}
+{"o":54426.8029833673,"h":54852.165217395,"l":51121.4779678287,"c":51672.173739604,"v":1165541.6491101093,"t":1722816000}
+{"o":51672.173739604,"h":52694.1400573707,"l":46412.3489275229,"c":51587.4015705507,"v":1867290.1740542261,"t":1722819600}
+{"o":51587.4015705507,"h":51738.8487102535,"l":49365.5884578467,"c":51550.4181797975,"v":1469621.0794465938,"t":1722823200}
+{"o":51550.4181797975,"h":51614.1076911568,"l":49585.341154577,"c":49633.5563719818,"v":942071.9960723153,"t":1722826800}
+{"o":49633.5563719818,"h":51264.4646319766,"l":48324.2266114691,"c":48767.1701263198,"v":975820.6908950182,"t":1722830400}
+{"o":48767.1701263198,"h":48854.5725319532,"l":43876.578553364,"c":46570.2792279588,"v":1369478.4514052086,"t":1722834000}
+{"o":46570.2792279588,"h":47138.6244511682,"l":43111.1392196002,"c":46097.4635444031,"v":1733795.9962447078,"t":1722837600}
+{"o":46097.4635444031,"h":48965.8042490848,"l":45280.9181746754,"c":48398.4355759335,"v":1543990.5113626244,"t":1722841200}
+{"o":48398.4355759335,"h":48806.4868075262,"l":47033.8300536943,"c":47602.318547253,"v":983488.9890914659,"t":1722844800}
+{"o":47602.318547253,"h":48122.6507496353,"l":45902.0019514908,"c":47135.9661922337,"v":844542.837481712,"t":1722848400}
+{"o":47135.9661922337,"h":47348.8827543655,"l":44551.377191213,"c":45689.0049145442,"v":1237731.0182226277,"t":1722852000}
+{"o":45689.0049145442,"h":45973.2156206821,"l":43491.8070406606,"c":45661.2851369379,"v":1412428.2269591731,"t":1722855600}
+{"o":45661.2851369379,"h":46684.6674063141,"l":43679.0118974329,"c":44040.5467014965,"v":1671011.1885757698,"t":1722859200}
+{"o":44040.5467014965,"h":48884.6933416817,"l":43217.9957249979,"c":48347.1507117437,"v":1972236.2932901862,"t":1722862800}
+{"o":48347.1507117437,"h":52507.4002157889,"l":48323.4698896548,"c":50962.2646452007,"v":1746216.1428551197,"t":1722866400}
+{"o":50962.2646452007,"h":52354.9793810674,"l":50127.9467314335,"c":51370.8752833632,"v":1485247.0570118511,"t":1722870000}
+{"o":51370.8752833632,"h":53576.9637602226,"l":51208.763482041,"c":51711.9020400775,"v":1415136.7950801863,"t":1722873600}
+{"o":51711.9020400775,"h":53290.4063914305,"l":51388.4803613249,"c":52943.8135687489,"v":873243.1417349662,"t":1722877200}
+{"o":52943.8135687489,"h":52952.546701439,"l":50489.4950897233,"c":50620.7769245292,"v":798950.4726948775,"t":1722880800}
+{"o":50620.7769245292,"h":51608.0071474679,"l":49872.238644738,"c":50711.2489503431,"v":896709.2634466466,"t":1722884400}
+{"o":50711.2489503431,"h":52190.2282490186,"l":50537.6178092875,"c":51920.1434174045,"v":705449.532751184,"t":1722888000}
+{"o":51920.1434174045,"h":53225.851896981,"l":51341.179443419,"c":51700.5384607827,"v":790248.4313783536,"t":1722891600}
+{"o":51700.5384607827,"h":52827.8507624897,"l":51491.0027094247,"c":52137.9724856763,"v":707490.2232900101,"t":1722895200}
+{"o":52137.9724856763,"h":53005.3250805916,"l":50787.1296621684,"c":51100.8298108223,"v":544595.803930232,"t":1722898800}
+{"o":51100.8298108223,"h":54814.5023105526,"l":50939.4851496431,"c":54700.736748385,"v":1123699.9463181605,"t":1722902400}
+{"o":54700.736748385,"h":55374.808496594,"l":54030.601177563,"c":54601.3712442076,"v":866118.9217550139,"t":1722906000}
+{"o":54601.3712442076,"h":55610.1576264802,"l":54455.4096836778,"c":54925.366626456,"v":503765.0421228844,"t":1722909600}
+{"o":54925.366626456,"h":55059.9134251338,"l":54171.1827676128,"c":54612.9461352158,"v":445213.7433258849,"t":1722913200}
+{"o":54612.9461352158,"h":55635.1255704818,"l":54127.0695440991,"c":55576.0370259218,"v":448423.0505543094,"t":1722916800}
+{"o":55576.0370259218,"h":56519.0866041766,"l":54899.6500601522,"c":56420.6465140934,"v":584268.7029974381,"t":1722920400}
+{"o":56420.6465140934,"h":56718.2645861799,"l":55705.8375042847,"c":55754.4590118167,"v":527375.0328628652,"t":1722924000}
+{"o":55754.4590118167,"h":56126.9411178639,"l":55151.7574137384,"c":55949.6921574307,"v":423392.6731725645,"t":1722927600}
+{"o":55949.6921574307,"h":55997.6749144991,"l":53832.9076688054,"c":54163.9414320738,"v":658470.4441209194,"t":1722931200}
+{"o":54163.9414320738,"h":54965.8393524045,"l":53741.1474383529,"c":54701.5790499273,"v":552947.0557016097,"t":1722934800}
+{"o":54701.5790499273,"h":55103.9318805934,"l":54284.2691686895,"c":54851.4241223758,"v":422377.7666959875,"t":1722938400}
+{"o":54851.4241223758,"h":55543.7279503374,"l":54271.1864106519,"c":54939.804006073,"v":482155.0002725421,"t":1722942000}
+{"o":54939.804006073,"h":55349.9739315933,"l":54169.3798393765,"c":54261.6034901305,"v":537996.6814500849,"t":1722945600}
+{"o":54261.6034901305,"h":55299.0743779427,"l":53558.0004348615,"c":54708.7220901427,"v":792832.5608116756,"t":1722949200}
+{"o":54708.7220901427,"h":57752.7042545328,"l":54636.1778593439,"c":57027.9228720508,"v":1013207.3065263611,"t":1722952800}
+{"o":57027.9228720508,"h":57688.8986932239,"l":56405.1477119923,"c":57442.1593161611,"v":646096.1859088596,"t":1722956400}
+{"o":57442.1593161611,"h":58316.7443133048,"l":57119.6913627833,"c":58070.8253502884,"v":709937.58545643,"t":1722960000}
+{"o":58070.8253502884,"h":58820.0335079875,"l":57057.4165200976,"c":57227.3314092859,"v":573923.7368587125,"t":1722963600}
+{"o":57227.3314092859,"h":58232.1442744493,"l":56859.1830670247,"c":57564.3948701888,"v":524064.8582656704,"t":1722967200}
+{"o":57564.3948701888,"h":58371.6889363929,"l":56853.5993779571,"c":57656.2748836431,"v":536204.9971835153,"t":1722970800}
+{"o":57656.2748836431,"h":58295.4461579417,"l":57115.316763027,"c":58027.7991135924,"v":551239.464704043,"t":1722974400}
+{"o":58027.7991135924,"h":58204.3510539803,"l":57392.6164209091,"c":58009.9993175072,"v":455379.1418723978,"t":1722978000}
+{"o":58009.9993175072,"h":58910.450352653,"l":56988.2358510068,"c":57170.1254204338,"v":641767.9327938912,"t":1722981600}
+{"o":57170.1254204338,"h":57475.2010780149,"l":56427.8026202629,"c":56867.5218111899,"v":451166.2789250013,"t":1722985200}
+{"o":56867.5218111899,"h":57525.5087030867,"l":56184.3608943346,"c":57025.7751358153,"v":545602.194814575,"t":1722988800}
+{"o":57025.7751358153,"h":58765.1425968132,"l":56073.7502034796,"c":58734.2080361961,"v":664421.2072040988,"t":1722992400}
+{"o":58734.2080361961,"h":59813.1889699585,"l":58195.4202332789,"c":58847.6183246417,"v":749582.1009059311,"t":1722996000}
+{"o":58847.6183246417,"h":59762.4140963902,"l":58723.4076845456,"c":59729.2149728899,"v":474743.266187186,"t":1722999600}
+{"o":59729.2149728899,"h":60881.1290016286,"l":59572.2799592429,"c":60428.4697105659,"v":613352.0794185927,"t":1723003200}
+{"o":60428.4697105659,"h":61057.8055421532,"l":60252.1269160259,"c":60371.155215063,"v":467865.6923057766,"t":1723006800}
+{"o":60371.155215063,"h":60668.768679137,"l":59754.4081294363,"c":59879.8330748914,"v":414911.3692855124,"t":1723010400}
+{"o":59879.8330748914,"h":60339.3274433447,"l":59311.1953869302,"c":60055.8250092805,"v":409349.3070250613,"t":1723014000}
+{"o":60055.8250092805,"h":60835.5444995894,"l":59860.2024952737,"c":60578.5080367159,"v":426929.7184249875,"t":1723017600}
+{"o":60578.5080367159,"h":61004.8797653464,"l":60182.8981375271,"c":60242.4781947686,"v":419636.5457651087,"t":1723021200}
+{"o":60242.4781947686,"h":60845.4575828854,"l":60014.1025204705,"c":60050.5192828821,"v":556515.6481837246,"t":1723024800}
+{"o":60050.5192828821,"h":60155.1766389406,"l":59375.7157837253,"c":59744.5162291417,"v":505352.2376472576,"t":1723028400}
+{"o":59744.5162291417,"h":60524.2243379403,"l":59452.8739705157,"c":60383.9388584374,"v":514378.6183964652,"t":1723032000}
+{"o":60383.9388584374,"h":60864.3076124076,"l":59590.2245596494,"c":59861.8787888352,"v":654518.578966243,"t":1723035600}
+{"o":59861.8787888352,"h":60139.1144444312,"l":57519.9325034704,"c":57917.5911185172,"v":933168.963935341,"t":1723039200}
+{"o":57917.5911185172,"h":58690.5879425629,"l":57601.4554594648,"c":58429.0110612432,"v":719985.05531267,"t":1723042800}
+{"o":58429.0110612432,"h":58851.0125613988,"l":57697.2096218753,"c":58225.6667918667,"v":633336.9366832944,"t":1723046400}
+{"o":58225.6667918667,"h":58437.8498362528,"l":57214.2941659823,"c":57516.2626973968,"v":575778.916530398,"t":1723050000}
+{"o":57516.2626973968,"h":57654.6952176263,"l":56265.2422599903,"c":56522.5936828224,"v":679080.7582262987,"t":1723053600}
+{"o":56522.5936828224,"h":57036.664406113,"l":55955.0316301115,"c":56355.5285877204,"v":488092.1550038304,"t":1723057200}
+{"o":56355.5285877204,"h":57473.9996649421,"l":55931.1882321786,"c":56991.7416651923,"v":653473.3040534315,"t":1723060800}
+{"o":56991.7416651923,"h":58115.029677222,"l":56765.4095603682,"c":57670.9564448391,"v":453518.0850202573,"t":1723064400}
+{"o":57670.9564448391,"h":57754.1674987869,"l":56065.8313066514,"c":57416.6177861698,"v":528270.3215297064,"t":1723068000}
+{"o":57416.6177861698,"h":57813.2697957986,"l":56772.7432213704,"c":56975.7376047063,"v":345503.0210209818,"t":1723071600}
+{"o":56975.7376047063,"h":57430.828317528,"l":55683.3647592336,"c":56744.0058473219,"v":524326.3432391885,"t":1723075200}
+{"o":56744.0058473219,"h":60244.4265397217,"l":56458.7328709893,"c":60154.3010792358,"v":905385.1594885354,"t":1723078800}
+{"o":60154.3010792358,"h":61233.3674160704,"l":60149.5759070871,"c":60968.6690463307,"v":652579.261079099,"t":1723082400}
+{"o":60968.6690463307,"h":61547.5337361633,"l":60269.0781312984,"c":60289.4140908986,"v":444551.5416773455,"t":1723086000}
+{"o":60289.4140908986,"h":60805.51076777,"l":59631.6487992707,"c":59769.4754464072,"v":390436.8448275525,"t":1723089600}
+{"o":59769.4754464072,"h":60476.1211792812,"l":59728.3891431808,"c":60229.5525097448,"v":295087.0172079926,"t":1723093200}
+{"o":60229.5525097448,"h":60937.4456558845,"l":59821.6102058293,"c":60698.7575381367,"v":330852.3811270797,"t":1723096800}
+{"o":60698.7575381367,"h":61249.3134496577,"l":60442.423192756,"c":60498.299189396,"v":385621.3685732274,"t":1723100400}
+{"o":60498.299189396,"h":60992.4528302396,"l":60427.0598135286,"c":60923.3176923251,"v":327299.0765504405,"t":1723104000}
+{"o":60923.3176923251,"h":61312.6088486336,"l":60609.5399310821,"c":60799.9620919471,"v":337781.1200736884,"t":1723107600}
+{"o":60799.9620919471,"h":60907.8978961871,"l":60244.5008181757,"c":60606.85716535,"v":376672.6581764172,"t":1723111200}
+{"o":60606.85716535,"h":61064.4042209615,"l":60415.6902699004,"c":60707.1485633515,"v":316515.518482041,"t":1723114800}
+{"o":60707.1485633515,"h":62413.1838034558,"l":60070.1925045813,"c":61323.4127616282,"v":688440.4559511746,"t":1723118400}
+{"o":61323.4127616282,"h":62180.2741270928,"l":60184.3431198364,"c":60658.4007750511,"v":1008924.6315359727,"t":1723122000}
+{"o":60658.4007750511,"h":63200.9185654232,"l":60578.2783866696,"c":62852.6838966099,"v":928102.5931395048,"t":1723125600}
+{"o":62852.6838966099,"h":63288.1296032713,"l":62422.039010924,"c":63218.3368193574,"v":673231.1579789629,"t":1723129200}
+{"o":63218.3368193574,"h":64105.1747200233,"l":62604.0450627209,"c":62636.8840246778,"v":803251.5644403084,"t":1723132800}
+{"o":62636.8840246778,"h":62744.1048227971,"l":61764.7134449479,"c":61823.0723062168,"v":633436.5272540833,"t":1723136400}
+{"o":61823.0723062168,"h":62212.9018755988,"l":61625.0251506261,"c":61842.9153109439,"v":469714.285785716,"t":1723140000}
+{"o":61842.9153109439,"h":61949.8735316328,"l":61130.8373969098,"c":61347.5808885097,"v":409853.7248169985,"t":1723143600}
+{"o":61347.5808885097,"h":61630.4151689475,"l":61184.0982912516,"c":61353.6988261773,"v":355607.4781907595,"t":1723147200}
+{"o":61353.6988261773,"h":63282.3174707768,"l":61335.5437553398,"c":63145.1620068847,"v":486273.9016777956,"t":1723150800}
+{"o":63145.1620068847,"h":63861.1159534669,"l":61679.9228920713,"c":63573.2142492996,"v":831840.2306636655,"t":1723154400}
+{"o":63573.2142492996,"h":64431.5686954678,"l":63205.0882392356,"c":64222.6176318329,"v":759171.5979696579,"t":1723158000}
+{"o":64222.6176318329,"h":64399.7807429739,"l":63259.1834999788,"c":63494.5784038385,"v":615470.5120678343,"t":1723161600}
+{"o":63494.5784038385,"h":63750.7439792423,"l":63034.9159553775,"c":63135.955555841,"v":475516.1242120242,"t":1723165200}
+{"o":63135.955555841,"h":63358.3405443068,"l":62328.3666834884,"c":62355.4194515235,"v":350333.8047574583,"t":1723168800}
+{"o":62355.4194515235,"h":63092.4421006648,"l":62311.3871630388,"c":62579.359976036,"v":309675.8266685245,"t":1723172400}
+{"o":62579.359976036,"h":62647.5151385863,"l":61362.0932686549,"c":61447.553389349,"v":312095.9358329926,"t":1723176000}
+{"o":61447.553389349,"h":62027.4279282843,"l":61180.287381504,"c":61888.7935223652,"v":272577.2458714918,"t":1723179600}
+{"o":61888.7935223652,"h":62259.3532069742,"l":61481.1191247851,"c":61946.8671965859,"v":285287.0505351506,"t":1723183200}
+{"o":61946.8671965859,"h":62635.5490368652,"l":61937.2488864909,"c":62173.7597450862,"v":295698.2539748398,"t":1723186800}
+{"o":62173.7597450862,"h":62874.1998887816,"l":62120.7472183766,"c":62757.2691413758,"v":260072.1258334737,"t":1723190400}
+{"o":62757.2691413758,"h":62821.1158100486,"l":61781.8271345998,"c":61998.6912607024,"v":271785.697631653,"t":1723194000}
+{"o":61998.6912607024,"h":62041.4271353551,"l":61161.8491562156,"c":61487.8840583827,"v":342548.8295137613,"t":1723197600}
+{"o":61487.8840583827,"h":61788.3576445428,"l":61192.9765822929,"c":61666.8295476941,"v":227556.2627432795,"t":1723201200}
+{"o":61666.8295476941,"h":61708.000922038,"l":60810.2269600601,"c":61156.3907540085,"v":316969.7649747916,"t":1723204800}
+{"o":61156.3907540085,"h":61370.080121989,"l":60276.765000698,"c":61151.6711999488,"v":555906.1667759442,"t":1723208400}
+{"o":61151.6711999488,"h":61964.651872613,"l":59603.1676912983,"c":60540.7475106426,"v":811881.4617125535,"t":1723212000}
+{"o":60540.7475106426,"h":60804.1264500026,"l":59488.8426306312,"c":59504.3183717054,"v":424692.3984917663,"t":1723215600}
+{"o":59504.3183717054,"h":60137.8558532032,"l":59302.8586744951,"c":60050.3443495634,"v":399271.3738122701,"t":1723219200}
+{"o":60050.3443495634,"h":60747.6714400201,"l":59881.5280545368,"c":60272.0423089097,"v":302141.5137925344,"t":1723222800}
+{"o":60272.0423089097,"h":60515.1937356837,"l":59699.12707451,"c":60423.6115010407,"v":329048.9046591462,"t":1723226400}
+{"o":60423.6115010407,"h":60745.4147016712,"l":60179.3205205999,"c":60495.1076041229,"v":249287.6971473108,"t":1723230000}
+{"o":60495.1076041229,"h":60852.2953017359,"l":60229.1242187911,"c":60366.0326348829,"v":345012.4956600206,"t":1723233600}
+{"o":60366.0326348829,"h":60755.2264600986,"l":59666.7117981849,"c":60710.4695124482,"v":364023.4324843824,"t":1723237200}
+{"o":60710.4695124482,"h":61359.7301375862,"l":60020.0125030706,"c":61348.3827173395,"v":455330.0650283815,"t":1723240800}
+{"o":61348.3827173395,"h":61950.9686204331,"l":60613.8512876712,"c":61558.3183508668,"v":437384.9345736763,"t":1723244400}
+{"o":61558.3183508668,"h":62519.2347540689,"l":60919.2866957298,"c":60990.6423283643,"v":561160.1811575692,"t":1723248000}
+{"o":60990.6423283643,"h":61620.5702282977,"l":60558.7406246595,"c":60926.2139896814,"v":329170.3990815691,"t":1723251600}
+{"o":60926.2139896814,"h":61515.9044993522,"l":60766.7602036574,"c":60809.7157637548,"v":285365.1503751228,"t":1723255200}
+{"o":60809.7157637548,"h":60909.5571598057,"l":60375.9355971881,"c":60696.8978457487,"v":284859.8649579692,"t":1723258800}
+{"o":60696.8978457487,"h":60749.552912526,"l":59933.6995160231,"c":60446.4635976017,"v":241499.4724579137,"t":1723262400}
+{"o":60446.4635976017,"h":60847.4031422156,"l":60191.5459082215,"c":60637.8542367076,"v":232230.5656576231,"t":1723266000}
+{"o":60637.8542367076,"h":61025.2478870255,"l":60588.1207004957,"c":60863.0332553479,"v":246960.7539907665,"t":1723269600}
+{"o":60863.0332553479,"h":61209.5667423199,"l":60716.8973708118,"c":61209.5667423199,"v":227696.4192734712,"t":1723273200}
+{"o":61209.5667423199,"h":61363.7345390441,"l":60502.3124056165,"c":60697.7020923599,"v":273348.8699470989,"t":1723276800}
+{"o":60697.7020923599,"h":61248.3858305379,"l":60487.318916139,"c":60938.2372253777,"v":230840.5856914268,"t":1723280400}
+{"o":60938.2372253777,"h":61189.3485157958,"l":60735.8603268128,"c":60795.3181197092,"v":201068.4494084772,"t":1723284000}
+{"o":60795.3181197092,"h":61064.3150688999,"l":60615.4941716103,"c":60984.3563711393,"v":201682.1790931938,"t":1723287600}
+{"o":60984.3563711393,"h":61270.2972956752,"l":60803.2166769462,"c":60836.6732201804,"v":213346.4829223844,"t":1723291200}
+{"o":60836.6732201804,"h":60863.7900217638,"l":60189.0557805256,"c":60241.9209384038,"v":285633.9475381825,"t":1723294800}
+{"o":60241.9209384038,"h":60609.7447034956,"l":60161.6637221799,"c":60535.0364836014,"v":300405.0097229538,"t":1723298400}
+{"o":60535.0364836014,"h":61069.7895233808,"l":60423.1013499179,"c":60640.2116966722,"v":288308.9717422773,"t":1723302000}
+{"o":60640.2116966722,"h":60779.0045694608,"l":60248.8921255717,"c":60459.2761611528,"v":309349.4074836783,"t":1723305600}
+{"o":60459.2761611528,"h":60825.6690871899,"l":60293.0049257396,"c":60757.5345924079,"v":242333.6093668872,"t":1723309200}
+{"o":60757.5345924079,"h":61080.5196702767,"l":60651.6604334221,"c":60662.1619829986,"v":304721.1048139654,"t":1723312800}
+{"o":60662.1619829986,"h":61172.4030901483,"l":60466.8133383912,"c":60847.7416099823,"v":268336.2840796739,"t":1723316400}
+{"o":60847.7416099823,"h":61000.2738905448,"l":60551.2983649936,"c":60805.0126869984,"v":230933.7627395763,"t":1723320000}
+{"o":60805.0126869984,"h":61090.7826029545,"l":60796.9631242704,"c":61020.5785248192,"v":251154.9389918126,"t":1723323600}
+{"o":61020.5785248192,"h":61102.5034585954,"l":60816.4646412293,"c":60928.102695686,"v":203436.0453971269,"t":1723327200}
+{"o":60928.102695686,"h":60928.102695686,"l":60499.388072269,"c":60659.6975080859,"v":204227.3151234714,"t":1723330800}
+{"o":60659.6975080859,"h":61071.8866102952,"l":60509.454278719,"c":60940.5317713512,"v":264189.2480733637,"t":1723334400}
+{"o":60940.5317713512,"h":61164.5982265569,"l":60653.8344819415,"c":61109.6744861367,"v":222064.7953488253,"t":1723338000}
+{"o":61109.6744861367,"h":61233.4036752608,"l":60860.125557073,"c":60952.3076120084,"v":192617.6842458688,"t":1723341600}
+{"o":60952.3076120084,"h":61808.0954175747,"l":60951.1121389518,"c":61313.2120428028,"v":301793.7667171078,"t":1723345200}
+{"o":61313.2120428028,"h":61431.5454134495,"l":60964.5201663371,"c":61031.0200979931,"v":263291.7930212732,"t":1723348800}
+{"o":61031.0200979931,"h":61365.7667826207,"l":60964.4202885055,"c":61237.883468975,"v":161874.8299313433,"t":1723352400}
+{"o":61237.883468975,"h":61375.4048870304,"l":61079.3989365623,"c":61243.1436506108,"v":178007.0480251346,"t":1723356000}
+{"o":61243.1436506108,"h":61773.0106969311,"l":61243.1436506108,"c":61693.0849777066,"v":198023.6138215238,"t":1723359600}
+{"o":61693.0849777066,"h":61899.7777268021,"l":61549.3521635153,"c":61599.2389609811,"v":210625.1223763311,"t":1723363200}
+{"o":61599.2389609811,"h":62209.3199445302,"l":61117.5712335208,"c":61300.9682027668,"v":288217.0694904824,"t":1723366800}
+{"o":61300.9682027668,"h":61527.1621381259,"l":61024.7285001008,"c":61095.5249532793,"v":238467.30704831,"t":1723370400}
+{"o":61095.5249532793,"h":61145.1491225305,"l":60261.730389388,"c":60518.3953280177,"v":317574.6945006207,"t":1723374000}
+{"o":60518.3953280177,"h":60575.4677891222,"l":59270.1124351701,"c":59670.9594667166,"v":347473.3897570859,"t":1723377600}
+{"o":59670.9594667166,"h":59836.4033540627,"l":59013.6086032384,"c":59684.6270425282,"v":383157.8965238794,"t":1723381200}
+{"o":59684.6270425282,"h":59738.8821303199,"l":58533.1935927957,"c":58783.5427732446,"v":353666.4730198792,"t":1723384800}
+{"o":58783.5427732446,"h":58845.3494967197,"l":58103.5694403891,"c":58567.4287536987,"v":464273.0617823029,"t":1723388400}
+{"o":58567.4287536987,"h":58796.2937504773,"l":58336.1944519342,"c":58575.1819859376,"v":322602.6958652801,"t":1723392000}
+{"o":58575.1819859376,"h":58973.5784219875,"l":58210.1455382819,"c":58715.0989354272,"v":276845.9439600671,"t":1723395600}
+{"o":58715.0989354272,"h":58763.6287465275,"l":57849.5584708924,"c":58270.6808072118,"v":321980.7566385496,"t":1723399200}
+{"o":58270.6808072118,"h":58270.6808072118,"l":57000.8306916,"c":57363.523979776,"v":471489.2305686257,"t":1723402800}
+{"o":57363.523979776,"h":57421.4511832782,"l":56615.9199902165,"c":56666.186610261,"v":543195.4149632979,"t":1723406400}
+{"o":56666.186610261,"h":56824.3869716721,"l":56210.5646087009,"c":56483.1940160277,"v":418579.0328987365,"t":1723410000}
+{"o":56483.1940160277,"h":56844.4615369838,"l":55137.3637801788,"c":55985.6733100434,"v":521295.4985655944,"t":1723413600}
+{"o":55985.6733100434,"h":55995.127163146,"l":55486.4374773686,"c":55737.7198127418,"v":274720.7629612471,"t":1723417200}
+{"o":55737.7198127418,"h":56616.0094631216,"l":55599.3458656128,"c":56197.4087823746,"v":473404.1741541267,"t":1723420800}
+{"o":56197.4087823746,"h":56749.1073055446,"l":56014.2208911406,"c":56502.4019672241,"v":346465.5496213973,"t":1723424400}
+{"o":56502.4019672241,"h":56873.8363801765,"l":56198.8630871408,"c":56813.2722443263,"v":249630.2447038023,"t":1723428000}
+{"o":56813.2722443263,"h":57024.3367356308,"l":56354.0064960951,"c":56677.3353354004,"v":248062.1087788462,"t":1723431600}
+{"o":56677.3353354004,"h":56868.0896111425,"l":56451.5868454962,"c":56524.1674687784,"v":258654.199917647,"t":1723435200}
+{"o":56524.1674687784,"h":56668.4942361318,"l":56016.4856548955,"c":56388.8376289287,"v":215669.3451463149,"t":1723438800}
+{"o":56388.8376289287,"h":56575.8701685482,"l":56037.8605487548,"c":56512.286233837,"v":251595.3201838415,"t":1723442400}
+{"o":56512.286233837,"h":57807.1005411347,"l":56006.1401806141,"c":57457.4335472331,"v":537042.271245043,"t":1723446000}
+{"o":57457.4335472331,"h":58274.5766494253,"l":56862.2046504832,"c":57043.9486357812,"v":489050.0835831352,"t":1723449600}
+{"o":57043.9486357812,"h":57428.9748532174,"l":56757.5131086559,"c":56871.9611649739,"v":381794.3323080574,"t":1723453200}
+{"o":56871.9611649739,"h":58057.2792358999,"l":56551.2425270165,"c":58054.7219594881,"v":384513.4126605657,"t":1723456800}
+{"o":58054.7219594881,"h":59391.4717965269,"l":57929.9295393046,"c":59185.4403783125,"v":561297.5316278393,"t":1723460400}
+{"o":59185.4403783125,"h":59226.2265718758,"l":58403.2307352156,"c":58762.0397433964,"v":436687.0529983793,"t":1723464000}
+{"o":58762.0397433964,"h":58970.4846816106,"l":56624.7596705088,"c":56803.7894111068,"v":529014.5607249507,"t":1723467600}
+{"o":56803.7894111068,"h":59232.0265354,"l":56168.3643224861,"c":58689.6204973308,"v":904353.3081988121,"t":1723471200}
+{"o":58689.6204973308,"h":59072.2643498131,"l":57293.3114707981,"c":58130.7556319873,"v":765023.6321309687,"t":1723474800}
+{"o":58130.7556319873,"h":58357.3737495312,"l":57425.1344811383,"c":57887.1967803856,"v":475714.5252200642,"t":1723478400}
+{"o":57887.1967803856,"h":58177.3340203175,"l":57131.5142204492,"c":57156.1109230582,"v":354244.4383375635,"t":1723482000}
+{"o":57156.1109230582,"h":57642.5284865773,"l":56198.652512736,"c":56313.7941181243,"v":475645.9311594023,"t":1723485600}
+{"o":56313.7941181243,"h":56955.628770428,"l":56311.9974872686,"c":56597.8138492779,"v":377750.8881392337,"t":1723489200}
+{"o":56597.8138492779,"h":57193.3903104201,"l":56361.6060857088,"c":56468.0629058683,"v":353374.0288108973,"t":1723492800}
+{"o":56468.0629058683,"h":56848.5501858568,"l":55850.590971089,"c":56510.8150877764,"v":469628.4288956801,"t":1723496400}
+{"o":56510.8150877764,"h":56976.2258180281,"l":56430.3711594816,"c":56743.7382839567,"v":299540.2279154685,"t":1723500000}
+{"o":56743.7382839567,"h":58063.8624059136,"l":56728.6332627335,"c":57602.3287682873,"v":469112.5284704836,"t":1723503600}
+{"o":57602.3287682873,"h":58012.3902898324,"l":57329.9356265326,"c":57768.6985678307,"v":599685.0397913849,"t":1723507200}
+{"o":57768.6985678307,"h":57899.7196563556,"l":57222.8877559421,"c":57867.2180316967,"v":402497.2953017434,"t":1723510800}
+{"o":57867.2180316967,"h":57867.9419094108,"l":56908.4645375056,"c":57358.8252166076,"v":361156.3873542718,"t":1723514400}
+{"o":57358.8252166076,"h":57392.2653804583,"l":56278.3169416868,"c":56580.2091359779,"v":489707.0293514878,"t":1723518000}
+{"o":56580.2091359779,"h":57111.752440721,"l":56308.6633313594,"c":57055.3767605863,"v":298243.4976973277,"t":1723521600}
+{"o":57055.3767605863,"h":57522.0826255934,"l":56837.1839361849,"c":57393.8698682763,"v":239370.4200190219,"t":1723525200}
+{"o":57393.8698682763,"h":57797.6940416356,"l":56928.1368136905,"c":57690.9615127371,"v":250854.5839583043,"t":1723528800}
+{"o":57690.9615127371,"h":57900.1901824487,"l":57461.3362241186,"c":57473.6106148884,"v":220575.683049038,"t":1723532400}
+{"o":57473.6106148884,"h":57641.015094154,"l":56875.3499016861,"c":57276.7388210793,"v":298595.4350558223,"t":1723536000}
+{"o":57276.7388210793,"h":57316.7267263221,"l":56631.4067764798,"c":56952.8211757476,"v":304045.0567159523,"t":1723539600}
+{"o":56952.8211757476,"h":57140.0618381525,"l":56410.0194477417,"c":56951.3352276556,"v":302272.4422511017,"t":1723543200}
+{"o":56951.3352276556,"h":57537.977476423,"l":56798.9047839706,"c":57422.3046639189,"v":270513.098894283,"t":1723546800}
+{"o":57422.3046639189,"h":58015.2497125858,"l":57176.7033394356,"c":57601.6359170649,"v":506351.126961778,"t":1723550400}
+{"o":57601.6359170649,"h":58146.7321017732,"l":57343.2823471472,"c":57971.5075096754,"v":397259.4498717036,"t":1723554000}
+{"o":57971.5075096754,"h":58114.6178080918,"l":56997.1404868929,"c":57670.7229456351,"v":432409.8640650398,"t":1723557600}
+{"o":57670.7229456351,"h":57762.2576717335,"l":57198.1146098412,"c":57537.8920530155,"v":342003.623725967,"t":1723561200}
+{"o":57537.8920530155,"h":58843.1880261647,"l":57444.3503903574,"c":58813.0299313219,"v":488451.9401003074,"t":1723564800}
+{"o":58813.0299313219,"h":58997.2299220879,"l":58078.1335482756,"c":58382.6927170828,"v":486892.1869858429,"t":1723568400}
+{"o":58382.6927170828,"h":58427.9396665162,"l":57664.2749587546,"c":57773.5132774833,"v":398185.0375624052,"t":1723572000}
+{"o":57773.5132774833,"h":57917.8860625984,"l":57064.528034424,"c":57713.1305720409,"v":399584.6944118791,"t":1723575600}
+{"o":57713.1305720409,"h":57863.5371098885,"l":57382.4859153518,"c":57470.6223280473,"v":279673.3415796485,"t":1723579200}
+{"o":57470.6223280473,"h":58233.3385881387,"l":57420.5195939245,"c":58197.1295281552,"v":317696.5127708953,"t":1723582800}
+{"o":58197.1295281552,"h":58229.7744918479,"l":57683.8736636146,"c":57933.9484901519,"v":299956.93169856,"t":1723586400}
+{"o":57933.9484901519,"h":58103.2171333321,"l":57580.1283242556,"c":57760.044208253,"v":265360.3189771445,"t":1723590000}
+{"o":57760.044208253,"h":57995.7275330921,"l":57478.3604417961,"c":57482.5497439979,"v":312107.2462394388,"t":1723593600}
+{"o":57482.5497439979,"h":57639.3608735638,"l":56564.4350079637,"c":56729.0099541428,"v":307464.6362274188,"t":1723597200}
+{"o":56729.0099541428,"h":57132.9204772337,"l":56612.6972702603,"c":57110.7538200906,"v":252697.2947684522,"t":1723600800}
+{"o":57110.7538200906,"h":57577.7222264436,"l":56943.1621227279,"c":57166.7195226262,"v":289710.8153084797,"t":1723604400}
+{"o":57166.7195226262,"h":57240.7661471027,"l":56874.2627400181,"c":56957.8288230686,"v":284281.4993050692,"t":1723608000}
+{"o":56957.8288230686,"h":57346.8512513132,"l":56865.1839821362,"c":57017.6285721665,"v":235237.0698066413,"t":1723611600}
+{"o":57017.6285721665,"h":57347.7595023405,"l":56772.8066248,"c":57205.728681384,"v":236739.1690268209,"t":1723615200}
+{"o":57205.728681384,"h":57394.7105136734,"l":57039.2193115521,"c":57394.7105136734,"v":205878.9194348489,"t":1723618800}
+{"o":57394.7105136734,"h":57463.2680102123,"l":57041.9035505691,"c":57357.5284402668,"v":222873.0100709017,"t":1723622400}
+{"o":57357.5284402668,"h":57700.6055535042,"l":57280.4447521784,"c":57629.698292142,"v":221319.7461486761,"t":1723626000}
+{"o":57629.698292142,"h":58315.2395069988,"l":57625.2288555881,"c":57855.8914483513,"v":271749.0485813072,"t":1723629600}
+{"o":57855.8914483513,"h":58692.8952117317,"l":57723.233875417,"c":58301.7633904021,"v":334362.7362754208,"t":1723633200}
+{"o":58301.7633904021,"h":59925.103826124,"l":58053.3232569229,"c":59067.8508914883,"v":763055.4602581076,"t":1723636800}
+{"o":59067.8508914883,"h":59568.1496806947,"l":57761.8210886137,"c":57967.3292225717,"v":790650.6573425388,"t":1723640400}
+{"o":57967.3292225717,"h":58171.9530543959,"l":57262.0025926658,"c":57763.6824617792,"v":735361.7118872239,"t":1723644000}
+{"o":57763.6824617792,"h":58002.2887551587,"l":56948.3112456041,"c":57780.2204604608,"v":592816.83002012,"t":1723647600}
+{"o":57780.2204604608,"h":57976.2492120006,"l":56700.1991158293,"c":57077.8739469823,"v":654371.7945589782,"t":1723651200}
+{"o":57077.8739469823,"h":57280.6168626894,"l":56853.1068456838,"c":56929.1937294015,"v":452915.2507312784,"t":1723654800}
+{"o":56929.1937294015,"h":57201.6436341542,"l":56605.8171706055,"c":56897.9910056643,"v":314551.9520169935,"t":1723658400}
+{"o":56897.9910056643,"h":56990.7219249617,"l":56622.5802145487,"c":56808.5924593332,"v":302736.4867382921,"t":1723662000}
+{"o":56808.5924593332,"h":56974.4882795234,"l":56712.3425718975,"c":56795.4079633296,"v":245703.4159279215,"t":1723665600}
+{"o":56795.4079633296,"h":56901.2992533252,"l":56559.6848370808,"c":56646.8722057452,"v":202049.4074258863,"t":1723669200}
+{"o":56646.8722057452,"h":56840.5114491757,"l":55952.844837085,"c":56838.1452737387,"v":334655.5004216272,"t":1723672800}
+{"o":56838.1452737387,"h":56859.8466975419,"l":56578.1687473819,"c":56578.1687473819,"v":207914.7024261145,"t":1723676400}
+{"o":56578.1687473819,"h":57227.9923770529,"l":56577.9113681567,"c":57053.6936318599,"v":249848.9645681822,"t":1723680000}
+{"o":57053.6936318599,"h":57254.892285987,"l":56751.0207631711,"c":56810.2271598415,"v":240348.6929557579,"t":1723683600}
+{"o":56810.2271598415,"h":57192.6899534134,"l":56366.2290058345,"c":56950.8372220553,"v":377812.3434252733,"t":1723687200}
+{"o":56950.8372220553,"h":57168.1927454403,"l":56872.0379763213,"c":56966.2900690131,"v":233435.4171799276,"t":1723690800}
+{"o":56966.2900690131,"h":57037.9069598795,"l":56539.7573437601,"c":56954.1868244823,"v":346974.0478407822,"t":1723694400}
+{"o":56954.1868244823,"h":57033.8099875863,"l":56176.1728981168,"c":56293.5860344264,"v":249059.7433627953,"t":1723698000}
+{"o":56293.5860344264,"h":56384.6717231229,"l":55471.3746686058,"c":55875.3912246279,"v":321768.3362038724,"t":1723701600}
+{"o":55875.3912246279,"h":56165.5871673042,"l":55551.2032854924,"c":56077.3525086785,"v":239043.6340060426,"t":1723705200}
+{"o":56077.3525086785,"h":56354.7907523202,"l":55783.8082762645,"c":56354.7907523202,"v":229252.0005374638,"t":1723708800}
+{"o":56354.7907523202,"h":56504.0238880921,"l":55947.9381391037,"c":55974.1779155066,"v":233481.9833678469,"t":1723712400}
+{"o":55974.1779155066,"h":56073.2662031129,"l":55625.9501189087,"c":55778.41436488,"v":307973.0991564019,"t":1723716000}
+{"o":55778.41436488,"h":56476.0559520197,"l":55778.41436488,"c":56373.6885165279,"v":261376.8192219177,"t":1723719600}
+{"o":56373.6885165279,"h":57321.3411736836,"l":56121.5895170831,"c":56241.0540596267,"v":490609.2636705748,"t":1723723200}
+{"o":56241.0540596267,"h":57166.0657339227,"l":55973.3178391209,"c":57083.5415758134,"v":453352.8729400881,"t":1723726800}
+{"o":57083.5415758134,"h":57683.9397637234,"l":56757.1675257192,"c":57097.2307848896,"v":432356.6179292105,"t":1723730400}
+{"o":57097.2307848896,"h":57606.8649440206,"l":56841.6095591122,"c":57488.2581798489,"v":376378.7640638482,"t":1723734000}
+{"o":57488.2581798489,"h":58135.1145597692,"l":57306.3319975112,"c":57451.9381934325,"v":339120.3535784926,"t":1723737600}
+{"o":57451.9381934325,"h":57463.4172340544,"l":56393.331421274,"c":56403.2832962506,"v":358625.1238669393,"t":1723741200}
+{"o":56403.2832962506,"h":56414.4423786734,"l":54163.6777084303,"c":54603.7792849985,"v":833128.6853978994,"t":1723744800}
+{"o":54603.7792849985,"h":55340.3213444083,"l":54126.6838495408,"c":55132.2588710489,"v":659706.981856306,"t":1723748400}
+{"o":55132.2588710489,"h":55339.6181718211,"l":54606.3009659214,"c":55296.5311422236,"v":414500.0406964268,"t":1723752000}
+{"o":55296.5311422236,"h":55857.6189670232,"l":55089.2739258951,"c":55857.6189670232,"v":535127.0572965679,"t":1723755600}
+{"o":55857.6189670232,"h":57070.4494813256,"l":55504.6781577212,"c":56593.9886394922,"v":491849.4703088053,"t":1723759200}
+{"o":56593.9886394922,"h":56744.0162526251,"l":56094.8374659417,"c":56158.7620160095,"v":269409.3267102955,"t":1723762800}
+{"o":56158.7620160095,"h":56246.5664586523,"l":55805.4719665437,"c":55878.3849499622,"v":267087.2768658497,"t":1723766400}
+{"o":55878.3849499622,"h":56152.7091458762,"l":55407.45185129,"c":55899.3511641394,"v":239079.3275907771,"t":1723770000}
+{"o":55899.3511641394,"h":56860.2251216355,"l":55568.1216792456,"c":56373.3689315245,"v":376537.7137502898,"t":1723773600}
+{"o":56373.3689315245,"h":56412.2732325522,"l":55829.2819474248,"c":55913.7306886532,"v":305004.4677149808,"t":1723777200}
+{"o":55913.7306886532,"h":56142.0072321067,"l":55752.3412903054,"c":56109.3809262126,"v":192383.1769833103,"t":1723780800}
+{"o":56109.3809262126,"h":56395.8141158153,"l":55987.958743792,"c":56329.1247163487,"v":210455.8313697536,"t":1723784400}
+{"o":56329.1247163487,"h":57025.5045756537,"l":56246.4338542215,"c":56821.5198958288,"v":256190.9161806819,"t":1723788000}
+{"o":56821.5198958288,"h":56969.2942599698,"l":56644.7851781949,"c":56915.7982766364,"v":198815.3185218101,"t":1723791600}
+{"o":56915.7982766364,"h":57052.3418870683,"l":56491.5900650115,"c":56585.2030267241,"v":240302.3041762762,"t":1723795200}
+{"o":56585.2030267241,"h":56870.6091710083,"l":56500.4139184393,"c":56859.0733253342,"v":202176.3433286303,"t":1723798800}
+{"o":56859.0733253342,"h":56859.0733253342,"l":56236.5757273221,"c":56514.0451393767,"v":218618.8301155536,"t":1723802400}
+{"o":56514.0451393767,"h":56686.9717940078,"l":55884.6020108077,"c":55915.0837484702,"v":511300.7437895581,"t":1723806000}
+{"o":55915.0837484702,"h":56172.3268969366,"l":54684.8900497572,"c":54811.7415516148,"v":482979.7605135218,"t":1723809600}
+{"o":54811.7415516148,"h":56152.1963213671,"l":54708.8419563661,"c":55260.5941273472,"v":605775.1085977211,"t":1723813200}
+{"o":55260.5941273472,"h":55421.506407514,"l":54236.4322236993,"c":54495.3984733717,"v":611777.811088805,"t":1723816800}
+{"o":54495.3984733717,"h":54834.6958405812,"l":53688.1581036218,"c":54308.2435419636,"v":508277.9057490929,"t":1723820400}
+{"o":54308.2435419636,"h":55050.3632902833,"l":54137.8786599108,"c":54496.871241202,"v":432309.2251019707,"t":1723824000}
+{"o":54496.871241202,"h":55082.2163025424,"l":53625.8300756764,"c":54972.9076704883,"v":436567.1031162327,"t":1723827600}
+{"o":54972.9076704883,"h":55380.089039703,"l":54560.7451824937,"c":54884.5725577935,"v":404142.832500729,"t":1723831200}
+{"o":54884.5725577935,"h":55711.9235423666,"l":54884.5725577935,"c":55485.0036990013,"v":377940.204765413,"t":1723834800}
+{"o":55485.0036990013,"h":55889.4568464056,"l":55329.5226946189,"c":55333.0014690964,"v":269537.3798410872,"t":1723838400}
+{"o":55333.0014690964,"h":55585.3757628048,"l":54950.8066414175,"c":55094.2753126615,"v":283308.2643661425,"t":1723842000}
+{"o":55094.2753126615,"h":55243.3021676238,"l":54923.4241878859,"c":54985.5103230012,"v":223302.9821972017,"t":1723845600}
+{"o":54985.5103230012,"h":55021.2348844768,"l":54713.4898711628,"c":54737.2725025151,"v":199784.0941518406,"t":1723849200}
+{"o":54737.2725025151,"h":54855.761894987,"l":54203.3531230449,"c":54720.5807138058,"v":263391.0481672903,"t":1723852800}
+{"o":54720.5807138058,"h":55111.8309168885,"l":54622.4531358908,"c":54885.5719467231,"v":199801.3951593961,"t":1723856400}
+{"o":54885.5719467231,"h":55257.6426907795,"l":54826.8045503256,"c":54999.3011461153,"v":191942.3932586313,"t":1723860000}
+{"o":54999.3011461153,"h":55070.1934064756,"l":54415.3998537106,"c":54670.5708375944,"v":205356.9667069556,"t":1723863600}
+{"o":54670.5708375944,"h":54918.2842743712,"l":54595.182751381,"c":54882.0585160101,"v":167631.053642143,"t":1723867200}
+{"o":54882.0585160101,"h":55007.2243079847,"l":54732.0530678391,"c":54940.7761302966,"v":166803.0296508198,"t":1723870800}
+{"o":54940.7761302966,"h":55037.9171630759,"l":54653.864485798,"c":54745.7202692234,"v":172719.9867041387,"t":1723874400}
+{"o":54745.7202692234,"h":54926.1650107573,"l":54572.4472549853,"c":54926.1650107573,"v":200227.0784239083,"t":1723878000}
+{"o":54926.1650107573,"h":54947.3694387798,"l":54707.019950273,"c":54935.6818497428,"v":166125.6678030304,"t":1723881600}
+{"o":54935.6818497428,"h":55185.7167768447,"l":54757.712207127,"c":54967.7850722241,"v":184968.3857972419,"t":1723885200}
+{"o":54967.7850722241,"h":55033.8907931958,"l":54503.0365403208,"c":54546.3457737092,"v":187602.8488083993,"t":1723888800}
+{"o":54546.3457737092,"h":54941.1757150567,"l":54387.8666934867,"c":54813.6779961739,"v":182500.0037260181,"t":1723892400}
+{"o":54813.6779961739,"h":55068.8142737647,"l":54706.5563196988,"c":55003.5022648733,"v":206054.6017413831,"t":1723896000}
+{"o":55003.5022648733,"h":55456.5296944309,"l":54928.4657243252,"c":55041.2628988773,"v":283944.5748635314,"t":1723899600}
+{"o":55041.2628988773,"h":55582.4926001415,"l":54983.6305314918,"c":55580.9837345275,"v":271364.2137496423,"t":1723903200}
+{"o":55580.9837345275,"h":55793.604444692,"l":55174.5542166492,"c":55203.9791545507,"v":293157.5347229561,"t":1723906800}
+{"o":55203.9791545507,"h":55680.0792507562,"l":55187.1937631011,"c":55608.6088954579,"v":253072.7289508752,"t":1723910400}
+{"o":55608.6088954579,"h":55800.9571333923,"l":55285.5581207751,"c":55307.1512600348,"v":210612.7435523907,"t":1723914000}
+{"o":55307.1512600348,"h":55391.1420446175,"l":55135.4982463663,"c":55330.6241513364,"v":173030.6104554515,"t":1723917600}
+{"o":55330.6241513364,"h":55644.0941911488,"l":55253.3144345252,"c":55557.8273239345,"v":150467.1535444622,"t":1723921200}
+{"o":55557.8273239345,"h":55661.0857383022,"l":55432.7080419831,"c":55509.0353354792,"v":149024.2632962604,"t":1723924800}
+{"o":55509.0353354792,"h":55627.9825509082,"l":55381.700007598,"c":55614.1335952033,"v":152193.9431259618,"t":1723928400}
+{"o":55614.1335952033,"h":55852.3124146583,"l":55614.1335952033,"c":55730.8672984058,"v":225780.6052634044,"t":1723932000}
+{"o":55730.8672984058,"h":55905.7662261562,"l":55656.639756982,"c":55875.8578910556,"v":175336.2578067102,"t":1723935600}
+{"o":55875.8578910556,"h":56358.4390941391,"l":55663.8119422126,"c":56178.2103184371,"v":239674.8426813464,"t":1723939200}
+{"o":56178.2103184371,"h":56228.8886762611,"l":55561.7103412052,"c":55622.1524692728,"v":328909.6800368673,"t":1723942800}
+{"o":55622.1524692728,"h":56354.8825462389,"l":55521.4064230829,"c":56252.4021255219,"v":262676.3227622209,"t":1723946400}
+{"o":56252.4021255219,"h":56419.464289341,"l":55563.0156139546,"c":55592.4417977122,"v":228300.772536424,"t":1723950000}
+{"o":55592.4417977122,"h":55749.5518796397,"l":55357.9914376986,"c":55611.4421770542,"v":198137.8142393677,"t":1723953600}
+{"o":55611.4421770542,"h":55840.9930936785,"l":55504.6341800488,"c":55603.2125973429,"v":180717.629972701,"t":1723957200}
+{"o":55603.2125973429,"h":55862.2062710309,"l":55554.216560096,"c":55810.3506860299,"v":185621.9326616131,"t":1723960800}
+{"o":55810.3506860299,"h":55905.0731268033,"l":55626.7538339036,"c":55751.0480844072,"v":169823.5758776989,"t":1723964400}
+{"o":55751.0480844072,"h":55878.1791342515,"l":55638.5716230205,"c":55878.1791342515,"v":159333.5817633811,"t":1723968000}
+{"o":55878.1791342515,"h":56347.2774618043,"l":55829.7500146218,"c":56284.6678574383,"v":185692.3855529027,"t":1723971600}
+{"o":56284.6678574383,"h":57656.275886846,"l":56281.6168742081,"c":56696.1618827912,"v":410602.7881806777,"t":1723975200}
+{"o":56696.1618827912,"h":56942.1759067054,"l":56548.6104698758,"c":56942.1759067054,"v":193046.7507335479,"t":1723978800}
+{"o":56942.1759067054,"h":57624.4753950612,"l":56697.5138920219,"c":57292.9655310734,"v":281730.1519471255,"t":1723982400}
+{"o":57292.9655310734,"h":57756.689642376,"l":57020.256183426,"c":57061.7174360337,"v":239736.9808563516,"t":1723986000}
+{"o":57061.7174360337,"h":57429.25707358,"l":57046.6908545276,"c":57135.0086689215,"v":245948.9224858459,"t":1723989600}
+{"o":57135.0086689215,"h":57504.1054788148,"l":57009.5054045437,"c":57370.8797385898,"v":205418.743344703,"t":1723993200}
+{"o":57370.8797385898,"h":57729.3498877155,"l":57226.2060368097,"c":57520.764980099,"v":239424.4815929528,"t":1723996800}
+{"o":57520.764980099,"h":57590.5148968732,"l":56847.3191841594,"c":56905.1083683831,"v":276476.3315869023,"t":1724000400}
+{"o":56905.1083683831,"h":57342.7610498556,"l":56831.7207455626,"c":57322.7817501447,"v":228115.1862129092,"t":1724004000}
+{"o":57322.7817501447,"h":57706.021359392,"l":57264.0282419676,"c":57669.7880125873,"v":200104.8299918784,"t":1724007600}
+{"o":57669.7880125873,"h":57903.8639463654,"l":57506.943798003,"c":57745.1814714064,"v":197016.4881697852,"t":1724011200}
+{"o":57745.1814714064,"h":57771.6314990153,"l":57021.2410246883,"c":57110.3447498404,"v":270956.0169460805,"t":1724014800}
+{"o":57110.3447498404,"h":57366.1384412731,"l":56909.0444011227,"c":56923.5008585918,"v":285897.142766238,"t":1724018400}
+{"o":56923.5008585918,"h":57039.2683596255,"l":55939.1779684027,"c":56078.8272262497,"v":379333.4446890511,"t":1724022000}
+{"o":56078.8272262497,"h":56491.8183900165,"l":55844.4217119705,"c":55929.3772681431,"v":405980.640760825,"t":1724025600}
+{"o":55929.3772681431,"h":56265.5386121783,"l":55748.2379439166,"c":55943.2104841463,"v":256692.0610130324,"t":1724029200}
+{"o":55943.2104841463,"h":56269.0970991141,"l":55755.0461021281,"c":56181.4071506862,"v":189296.6283746667,"t":1724032800}
+{"o":56181.4071506862,"h":56456.2521778132,"l":56055.5923781148,"c":56394.3429043207,"v":203861.395121807,"t":1724036400}
+{"o":56394.3429043207,"h":56465.315979051,"l":56138.987401493,"c":56365.0168022072,"v":229542.5247528141,"t":1724040000}
+{"o":56365.0168022072,"h":56450.6939648406,"l":55879.8248697368,"c":56010.7756035743,"v":234809.3108280189,"t":1724043600}
+{"o":56010.7756035743,"h":56507.0203637957,"l":55859.0344836336,"c":56252.3499776568,"v":254875.512447405,"t":1724047200}
+{"o":56252.3499776568,"h":56510.7702606146,"l":56013.8129926369,"c":56029.8627934611,"v":184828.0502932548,"t":1724050800}
+{"o":56029.8627934611,"h":56253.8872837171,"l":55968.5146275473,"c":56168.5526866261,"v":204812.3676436503,"t":1724054400}
+{"o":56168.5526866261,"h":56446.3865943349,"l":55479.1142491661,"c":55515.056212212,"v":234390.8875496381,"t":1724058000}
+{"o":55515.056212212,"h":55778.9954383235,"l":55270.7829718112,"c":55592.3319203046,"v":297855.0983937904,"t":1724061600}
+{"o":55592.3319203046,"h":56102.7342283727,"l":55427.2207789478,"c":56053.4254043626,"v":233054.6195376532,"t":1724065200}
+{"o":56053.4254043626,"h":56428.7758911508,"l":55904.0262364466,"c":56382.2757097012,"v":262523.2546584248,"t":1724068800}
+{"o":56382.2757097012,"h":56962.0711486319,"l":56071.0802609723,"c":56225.9769385797,"v":398065.1187036546,"t":1724072400}
+{"o":56225.9769385797,"h":56826.7056660877,"l":55793.8358365034,"c":56779.3781352844,"v":359772.4853786549,"t":1724076000}
+{"o":56779.3781352844,"h":56899.9952613057,"l":56580.7630070035,"c":56663.9445665109,"v":306319.8516242394,"t":1724079600}
+{"o":56663.9445665109,"h":56839.5839842701,"l":56320.2781904494,"c":56763.0773483781,"v":330370.487589531,"t":1724083200}
+{"o":56763.0773483781,"h":57557.3430371244,"l":56376.2482148757,"c":56587.1068392231,"v":497924.0399353461,"t":1724086800}
+{"o":56587.1068392231,"h":56945.8672885903,"l":56249.8425987675,"c":56534.7604858763,"v":324560.5002525045,"t":1724090400}
+{"o":56534.7604858763,"h":56566.2834746111,"l":56151.8425783327,"c":56291.3812547841,"v":258545.2436079178,"t":1724094000}
+{"o":56291.3812547841,"h":56790.8125993198,"l":56205.0615478135,"c":56462.5007293502,"v":336069.9393565464,"t":1724097600}
+{"o":56462.5007293502,"h":56729.0115823742,"l":56370.8584293113,"c":56540.3766142903,"v":201115.4902659701,"t":1724101200}
+{"o":56540.3766142903,"h":56867.9027632315,"l":56234.7294786047,"c":56561.1147669717,"v":234801.7132147256,"t":1724104800}
+{"o":56561.1147669717,"h":56920.5101245008,"l":56292.0972311432,"c":56820.289704766,"v":276621.2466361855,"t":1724108400}
+{"o":56820.289704766,"h":57870.1589525028,"l":56487.5919453208,"c":57704.191608428,"v":443428.5684465326,"t":1724112000}
+{"o":57704.191608428,"h":58230.5808572575,"l":57198.5669892182,"c":57418.8640529941,"v":357291.0157344793,"t":1724115600}
+{"o":57418.8640529941,"h":57470.8747624062,"l":57067.7801102947,"c":57258.1358319075,"v":259871.7654636345,"t":1724119200}
+{"o":57258.1358319075,"h":57423.4537909718,"l":57164.0700689372,"c":57347.672851355,"v":252175.7742753648,"t":1724122800}
+{"o":57347.672851355,"h":58088.568015853,"l":57274.7342160222,"c":57918.0291875115,"v":256783.4952178384,"t":1724126400}
+{"o":57918.0291875115,"h":58608.087104163,"l":57871.6537446244,"c":58129.2018369146,"v":385822.0687220622,"t":1724130000}
+{"o":58129.2018369146,"h":58191.2572150654,"l":57801.5578057939,"c":57923.9579875907,"v":206304.6299531233,"t":1724133600}
+{"o":57923.9579875907,"h":58103.6772955002,"l":57866.1588327635,"c":58056.8811120153,"v":211015.2965604429,"t":1724137200}
+{"o":58056.8811120153,"h":58173.8938960747,"l":57498.726640942,"c":57580.9462220577,"v":223634.6813666025,"t":1724140800}
+{"o":57580.9462220577,"h":57861.2667247497,"l":57541.3260184807,"c":57710.1230502712,"v":165714.8271289272,"t":1724144400}
+{"o":57710.1230502712,"h":57757.1705040513,"l":57534.5359376933,"c":57566.5597207137,"v":181124.5888775841,"t":1724148000}
+{"o":57566.5597207137,"h":57657.3832255213,"l":57180.8215364607,"c":57260.3880947992,"v":247420.3052099394,"t":1724151600}
+{"o":57260.3880947992,"h":57566.4678972525,"l":57221.1425230366,"c":57489.2932331981,"v":220462.7735257144,"t":1724155200}
+{"o":57489.2932331981,"h":57663.4291243383,"l":57116.8522797772,"c":57517.6896291334,"v":291935.2028710779,"t":1724158800}
+{"o":57517.6896291334,"h":57565.6937450943,"l":56102.1201249182,"c":56123.7385954068,"v":493390.8925113332,"t":1724162400}
+{"o":56123.7385954068,"h":56234.0573546064,"l":55528.1954316415,"c":55923.8557977965,"v":479984.5919516024,"t":1724166000}
+{"o":55923.8557977965,"h":56258.4963089057,"l":55776.1241327388,"c":56141.5158437042,"v":313715.3330888768,"t":1724169600}
+{"o":56141.5158437042,"h":56501.6562247305,"l":56087.9099897476,"c":56442.9254047431,"v":243592.5489455799,"t":1724173200}
+{"o":56442.9254047431,"h":56703.4297577398,"l":56276.9791558826,"c":56487.6554938619,"v":266296.9970637382,"t":1724176800}
+{"o":56487.6554938619,"h":56811.2953792125,"l":56407.5255390412,"c":56680.7345204808,"v":197947.3252939531,"t":1724180400}
+{"o":56680.7345204808,"h":56900.3169855168,"l":56490.6396484061,"c":56491.4165232615,"v":205603.3516433509,"t":1724184000}
+{"o":56491.4165232615,"h":56518.0523752584,"l":56115.1683490262,"c":56347.1634961466,"v":188666.7020045144,"t":1724187600}
+{"o":56347.1634961466,"h":56529.4397691606,"l":56252.8199900263,"c":56392.4155751503,"v":170740.003564021,"t":1724191200}
+{"o":56392.4155751503,"h":56439.8021491424,"l":55990.244204671,"c":56008.0819305899,"v":155574.2543412579,"t":1724194800}
+{"o":56008.0819305899,"h":56283.4541878523,"l":55814.2814873489,"c":55836.6378669985,"v":189357.3314637896,"t":1724198400}
+{"o":55836.6378669985,"h":56179.3778487252,"l":55739.7863538157,"c":56117.893967485,"v":231689.2859081534,"t":1724202000}
+{"o":56117.893967485,"h":56336.1411740583,"l":56025.868936251,"c":56242.9562640971,"v":136119.4597298515,"t":1724205600}
+{"o":56242.9562640971,"h":56272.2554853363,"l":55904.337217547,"c":56125.2258910078,"v":117454.7725199071,"t":1724209200}
+{"o":56125.2258910078,"h":56238.5608816263,"l":55999.7398927265,"c":56199.858950943,"v":118311.737242887,"t":1724212800}
+{"o":56199.858950943,"h":56465.5413758994,"l":56117.4867084702,"c":56410.5986277836,"v":118761.3903801278,"t":1724216400}
+{"o":56410.5986277836,"h":56539.4600312618,"l":56374.5320263315,"c":56454.8317758275,"v":148013.4396603325,"t":1724220000}
+{"o":56454.8317758275,"h":56637.8840080087,"l":56165.1160513137,"c":56382.5253456107,"v":163881.9271417019,"t":1724223600}
+{"o":56382.5253456107,"h":56511.8111816414,"l":55870.379432812,"c":55970.7145894856,"v":174339.5039488855,"t":1724227200}
+{"o":55970.7145894856,"h":56014.0531221,"l":55482.5309716066,"c":55710.2731312003,"v":155049.7921752891,"t":1724230800}
+{"o":55710.2731312003,"h":56017.2841732403,"l":55612.87924513,"c":55950.0451946249,"v":145394.8182038531,"t":1724234400}
+{"o":55950.0451946249,"h":56009.0726315508,"l":55612.8784183966,"c":55641.1505915965,"v":147905.2918807068,"t":1724238000}
+{"o":55641.1505915965,"h":55831.2608943758,"l":55328.4819357554,"c":55619.3905173696,"v":156916.0781266927,"t":1724241600}
+{"o":55619.3905173696,"h":55730.1131285537,"l":54611.5921490767,"c":55614.5325815304,"v":344023.5420015124,"t":1724245200}
+{"o":55614.5325815304,"h":56094.3851362356,"l":54806.1381124206,"c":55074.2084743577,"v":597276.8466477736,"t":1724248800}
+{"o":55074.2084743577,"h":55436.7558537854,"l":54799.7478537892,"c":55249.6074210209,"v":378797.2163536851,"t":1724252400}
+{"o":55249.6074210209,"h":55640.8007016679,"l":54996.6880115404,"c":55619.7702738309,"v":248123.0238503182,"t":1724256000}
+{"o":55619.7702738309,"h":55941.1786805963,"l":55496.0501579135,"c":55695.5355529155,"v":241934.2321690525,"t":1724259600}
+{"o":55695.5355529155,"h":56332.807430071,"l":55607.9676991812,"c":56196.4526438527,"v":331160.0874813377,"t":1724263200}
+{"o":56196.4526438527,"h":56579.3253912366,"l":55979.8724595579,"c":56488.6321309423,"v":302994.2563656674,"t":1724266800}
+{"o":56488.6321309423,"h":56851.0110486667,"l":56146.6470755282,"c":56332.0939214082,"v":335475.564271929,"t":1724270400}
+{"o":56332.0939214082,"h":56675.2002407805,"l":56170.4141053764,"c":56554.564467167,"v":283546.6535597511,"t":1724274000}
+{"o":56554.564467167,"h":56647.3227831206,"l":56266.6205547257,"c":56279.4995041358,"v":218776.7531043811,"t":1724277600}
+{"o":56279.4995041358,"h":56476.5289540237,"l":55956.8477485234,"c":56225.8133636209,"v":214916.7575623551,"t":1724281200}
+{"o":56225.8133636209,"h":56402.7688300083,"l":56088.0258858914,"c":56101.406096456,"v":232744.3745476091,"t":1724284800}
+{"o":56101.406096456,"h":56395.2157742361,"l":56066.0914037991,"c":56318.6381919401,"v":224838.6880511141,"t":1724288400}
+{"o":56318.6381919401,"h":56353.3964163077,"l":55403.1786855683,"c":55721.5467001744,"v":238364.6826657567,"t":1724292000}
+{"o":55721.5467001744,"h":55872.9652281288,"l":55572.9088949271,"c":55822.3249013319,"v":164112.7703244295,"t":1724295600}
+{"o":55822.3249013319,"h":56023.4100528822,"l":55685.7737128654,"c":55980.6050636571,"v":143559.021355348,"t":1724299200}
+{"o":55980.6050636571,"h":56044.2080910153,"l":55868.9903600769,"c":55997.905462022,"v":124576.9023420644,"t":1724302800}
+{"o":55997.905462022,"h":56227.5277353574,"l":55954.4011833095,"c":56205.0871722725,"v":135747.2906365074,"t":1724306400}
+{"o":56205.0871722725,"h":56557.6898833004,"l":56077.3122041279,"c":56430.7045938717,"v":159690.8156530841,"t":1724310000}
+{"o":56430.7045938717,"h":56550.1631452383,"l":56301.4887980093,"c":56379.377608591,"v":158957.9071141001,"t":1724313600}
+{"o":56379.377608591,"h":56396.4467151768,"l":56171.2226386502,"c":56289.9469179004,"v":153948.2956110118,"t":1724317200}
+{"o":56289.9469179004,"h":56821.7521628287,"l":56208.8297537369,"c":56733.6003364662,"v":206774.1929789308,"t":1724320800}
+{"o":56733.6003364662,"h":57004.8682149717,"l":56530.5195171928,"c":56916.2229288934,"v":263203.0939153363,"t":1724324400}
+{"o":56916.2229288934,"h":57070.4981840576,"l":56306.689469939,"c":56401.6316970164,"v":434027.7246425626,"t":1724328000}
+{"o":56401.6316970164,"h":56643.0718833971,"l":56075.6587064407,"c":56338.5436167035,"v":330043.8496399734,"t":1724331600}
+{"o":56338.5436167035,"h":56378.5379891629,"l":55982.8749717522,"c":56232.3764471434,"v":302227.3156843891,"t":1724335200}
+{"o":56232.3764471434,"h":56521.772480207,"l":55932.2304263504,"c":56162.4932511975,"v":258264.1571933144,"t":1724338800}
+{"o":56162.4932511975,"h":56431.0558590791,"l":56122.9320187419,"c":56221.3916172759,"v":239761.6508366387,"t":1724342400}
+{"o":56221.3916172759,"h":56424.7702267974,"l":56086.243093258,"c":56149.4326380001,"v":195467.8513083713,"t":1724346000}
+{"o":56149.4326380001,"h":56529.1709063662,"l":56074.6993156159,"c":56282.8605176077,"v":167364.5905417576,"t":1724349600}
+{"o":56282.8605176077,"h":56380.9617309718,"l":56149.6727600963,"c":56192.9661250979,"v":186391.5586354339,"t":1724353200}
+{"o":56192.9661250979,"h":56522.1185217858,"l":56167.1083215308,"c":56461.510417957,"v":259885.9897029224,"t":1724356800}
+{"o":56461.510417957,"h":56600.1238492519,"l":56316.9676770834,"c":56443.6586804291,"v":180792.7576860674,"t":1724360400}
+{"o":56443.6586804291,"h":56481.4931235386,"l":56328.6149696043,"c":56389.8651517129,"v":157633.7336273612,"t":1724364000}
+{"o":56389.8651517129,"h":56478.5277790012,"l":56317.1210397063,"c":56397.9363206517,"v":165863.5670836927,"t":1724367600}
+{"o":56397.9363206517,"h":57259.2454632671,"l":56374.03727625,"c":56851.8289785549,"v":248011.7966125683,"t":1724371200}
+{"o":56851.8289785549,"h":56994.1016503619,"l":56657.4488562024,"c":56984.9935701257,"v":212945.3380350455,"t":1724374800}
+{"o":56984.9935701257,"h":57370.0578101685,"l":56915.4543952269,"c":57006.6943029652,"v":241773.999204575,"t":1724378400}
+{"o":57006.6943029652,"h":57123.8679965869,"l":56834.7532832637,"c":56882.503050103,"v":173117.5232674325,"t":1724382000}
+{"o":56882.503050103,"h":57107.2907616772,"l":56833.2589597905,"c":56851.8177724276,"v":161802.920303718,"t":1724385600}
+{"o":56851.8177724276,"h":57450.4495086774,"l":56851.8177724276,"c":57270.3298033813,"v":183269.8620593172,"t":1724389200}
+{"o":57270.3298033813,"h":57454.8535654044,"l":57049.2102559064,"c":57327.165087756,"v":171911.8642115536,"t":1724392800}
+{"o":57327.165087756,"h":57386.6215792821,"l":57093.1276493429,"c":57153.5130853781,"v":159871.1618772426,"t":1724396400}
+{"o":57153.5130853781,"h":57290.683525808,"l":57082.5680410037,"c":57152.3946469664,"v":133264.9067972453,"t":1724400000}
+{"o":57152.3946469664,"h":57152.3946469664,"l":56778.1193944626,"c":56822.5007035179,"v":203524.7984988358,"t":1724403600}
+{"o":56822.5007035179,"h":56994.5513077463,"l":56787.5851475607,"c":56804.3600789484,"v":133117.7894900051,"t":1724407200}
+{"o":56804.3600789484,"h":56835.3341575972,"l":56439.4332387781,"c":56473.1274829736,"v":170956.4365997474,"t":1724410800}
+{"o":56473.1274829736,"h":56912.2356818686,"l":56473.1274829736,"c":56856.2618223269,"v":165994.389988697,"t":1724414400}
+{"o":56856.2618223269,"h":56947.8607144226,"l":56522.1723673551,"c":56946.1577621033,"v":215309.3398134449,"t":1724418000}
+{"o":56946.1577621033,"h":57919.2374228026,"l":56195.8821588346,"c":56536.2988892752,"v":832285.7113853169,"t":1724421600}
+{"o":56536.2988892752,"h":57107.4123535837,"l":56428.5389152682,"c":56841.4051983946,"v":361570.9499575891,"t":1724425200}
+{"o":56841.4051983946,"h":57168.9694248149,"l":56719.8882026783,"c":57109.4612756004,"v":260147.8870702085,"t":1724428800}
+{"o":57109.4612756004,"h":58486.9678567512,"l":57102.2520743055,"c":58349.6895226436,"v":409555.6209097605,"t":1724432400}
+{"o":58349.6895226436,"h":58916.0983226546,"l":58122.0379470787,"c":58393.1736030491,"v":530264.1669588822,"t":1724436000}
+{"o":58393.1736030491,"h":59156.999575937,"l":58362.5987126636,"c":58964.0032191426,"v":332718.4495624493,"t":1724439600}
+{"o":58964.0032191426,"h":59712.7772162545,"l":58949.8657316391,"c":59449.8700373693,"v":340214.6643005883,"t":1724443200}
+{"o":59449.8700373693,"h":60001.2656437153,"l":59390.0123492198,"c":59950.2780715331,"v":336797.6754429402,"t":1724446800}
+{"o":59950.2780715331,"h":60666.5219260952,"l":59683.6064378035,"c":59837.6325712518,"v":389107.3616553643,"t":1724450400}
+{"o":59837.6325712518,"h":60513.5454673556,"l":59837.6325712518,"c":60380.0458578648,"v":237449.0292087705,"t":1724454000}
+{"o":60380.0458578648,"h":60758.5971724541,"l":60007.0339813396,"c":60328.2549223087,"v":286482.9477492548,"t":1724457600}
+{"o":60328.2549223087,"h":60393.8677095719,"l":59856.3501991802,"c":60390.2558124306,"v":202745.1779343055,"t":1724461200}
+{"o":60390.2558124306,"h":60899.5430748982,"l":59828.067411805,"c":60408.6917718504,"v":187358.7276836038,"t":1724464800}
+{"o":60408.6917718504,"h":60520.8619015003,"l":60275.9334308664,"c":60374.5772171388,"v":147006.0190595967,"t":1724468400}
+{"o":60374.5772171388,"h":60703.6178235208,"l":60327.9111382007,"c":60671.3178413344,"v":136279.4729168267,"t":1724472000}
+{"o":60671.3178413344,"h":61204.9920852827,"l":60629.4970970309,"c":60862.3524409913,"v":209685.5633205023,"t":1724475600}
+{"o":60862.3524409913,"h":61018.4785937267,"l":60671.4151508239,"c":60672.9063990933,"v":211464.4833220171,"t":1724479200}
+{"o":60672.9063990933,"h":60948.4726913921,"l":60672.46901773,"c":60906.6409932958,"v":135476.9977639663,"t":1724482800}
+{"o":60906.6409932958,"h":61297.355070508,"l":60788.4877981826,"c":61273.9932208525,"v":206687.6613049912,"t":1724486400}
+{"o":61273.9932208525,"h":62220.5836096579,"l":61035.991333931,"c":62051.9886512555,"v":191216.0519669068,"t":1724490000}
+{"o":62051.9886512555,"h":62531.5077915876,"l":61808.850743334,"c":62154.86400306,"v":276766.7445536252,"t":1724493600}
+{"o":62154.86400306,"h":62445.4982338448,"l":61940.7359419881,"c":61979.9593232862,"v":225011.8525175634,"t":1724497200}
+{"o":61979.9593232862,"h":62355.9245900503,"l":61836.9865334004,"c":61959.1683170624,"v":225035.7696582988,"t":1724500800}
+{"o":61959.1683170624,"h":62216.1435002616,"l":61904.1125215725,"c":62216.0853441438,"v":262750.43320039,"t":1724504400}
+{"o":62216.0853441438,"h":62515.9146324511,"l":61958.7707771411,"c":62515.9146324511,"v":260025.4955765832,"t":1724508000}
+{"o":62515.9146324511,"h":62965.7582005038,"l":62306.2556634805,"c":62792.3484244738,"v":289273.9393927061,"t":1724511600}
+{"o":62792.3484244738,"h":63868.9704231786,"l":62743.05083787,"c":63479.9704571018,"v":449424.6456691211,"t":1724515200}
+{"o":63479.9704571018,"h":63924.0536449075,"l":63207.9334949544,"c":63355.6903192542,"v":389410.9750486761,"t":1724518800}
+{"o":63355.6903192542,"h":63835.1164789338,"l":63088.0868487573,"c":63577.6345504131,"v":328084.0185450536,"t":1724522400}
+{"o":63577.6345504131,"h":63795.4099999452,"l":63160.1975258963,"c":63238.8195917523,"v":233556.846982308,"t":1724526000}
+{"o":63238.8195917523,"h":63465.6148506077,"l":63096.4647808168,"c":63197.2623879,"v":204983.2077986193,"t":1724529600}
+{"o":63197.2623879,"h":63200.6054346122,"l":61306.5060351165,"c":62026.1967484268,"v":379872.0351000389,"t":1724533200}
+{"o":62026.1967484268,"h":62781.0492046727,"l":62007.1716018926,"c":62634.925659542,"v":300277.84095069,"t":1724536800}
+{"o":62634.925659542,"h":63345.4183616266,"l":62576.1059674317,"c":63266.3670342661,"v":198555.459207336,"t":1724540400}
+{"o":63266.3670342661,"h":63285.1247837687,"l":62475.3089262724,"c":62569.8661560461,"v":272747.9894445796,"t":1724544000}
+{"o":62569.8661560461,"h":62976.6897810657,"l":61993.7535120711,"c":62304.5055794354,"v":277541.5586856405,"t":1724547600}
+{"o":62304.5055794354,"h":62645.6856733631,"l":62276.0394590623,"c":62536.742545718,"v":159355.0518815079,"t":1724551200}
+{"o":62536.742545718,"h":62583.3353606757,"l":61979.2755975754,"c":62334.3309729305,"v":206323.3971903379,"t":1724554800}
+{"o":62334.3309729305,"h":62542.7256766498,"l":62008.3989858752,"c":62542.7256766498,"v":184479.7554025652,"t":1724558400}
+{"o":62542.7256766498,"h":62635.3841825306,"l":62312.4399986194,"c":62357.7069432832,"v":221226.8148078171,"t":1724562000}
+{"o":62357.7069432832,"h":62412.2504393087,"l":62040.2845498783,"c":62128.2427663592,"v":186061.2982364015,"t":1724565600}
+{"o":62128.2427663592,"h":62128.2427663592,"l":61150.6058140823,"c":61484.5360202966,"v":283050.7626616496,"t":1724569200}
+{"o":61484.5360202966,"h":61941.0094498935,"l":61345.872789473,"c":61912.3711186343,"v":201539.5037717863,"t":1724572800}
+{"o":61912.3711186343,"h":62192.1015568494,"l":61705.7948154256,"c":62013.2061695137,"v":181668.6142940074,"t":1724576400}
+{"o":62013.2061695137,"h":62038.4040864649,"l":61563.565204283,"c":61746.5745627881,"v":151550.9827538332,"t":1724580000}
+{"o":61746.5745627881,"h":62188.4151631173,"l":61717.6322350025,"c":61935.8965222274,"v":177517.8047883713,"t":1724583600}
+{"o":61935.8965222274,"h":62172.0690436074,"l":61810.1789400427,"c":62172.0690436074,"v":137431.5489684368,"t":1724587200}
+{"o":62172.0690436074,"h":62642.2910075563,"l":62125.3083877147,"c":62420.8826420349,"v":256337.9364382503,"t":1724590800}
+{"o":62420.8826420349,"h":62941.7001280024,"l":62417.1318737858,"c":62654.8419600255,"v":222240.40495925,"t":1724594400}
+{"o":62654.8419600255,"h":62992.5105745826,"l":62483.2654256245,"c":62757.6673320419,"v":239505.2323792957,"t":1724598000}
+{"o":62757.6673320419,"h":63148.0563862631,"l":62429.9051639484,"c":62639.3972491314,"v":236283.7381222571,"t":1724601600}
+{"o":62639.3972491314,"h":62939.8056872788,"l":62528.8492256016,"c":62807.7331828032,"v":190083.2721618972,"t":1724605200}
+{"o":62807.7331828032,"h":63009.9364909427,"l":62596.2209134717,"c":62836.3289264473,"v":194850.681903975,"t":1724608800}
+{"o":62836.3289264473,"h":62939.7886460157,"l":62524.5312281395,"c":62684.1563496224,"v":181689.3078950295,"t":1724612400}
+{"o":62684.1563496224,"h":62841.8942429521,"l":62467.4596417541,"c":62604.8474723613,"v":193588.1093863701,"t":1724616000}
+{"o":62604.8474723613,"h":63623.3978458613,"l":62554.3863295462,"c":63527.5652257818,"v":323277.1853944354,"t":1724619600}
+{"o":63527.5652257818,"h":63806.6113873356,"l":63064.3293629973,"c":63261.1608334489,"v":244205.4452364027,"t":1724623200}
+{"o":63261.1608334489,"h":63518.5737805942,"l":62419.9475194048,"c":62594.1429753568,"v":290760.5291870171,"t":1724626800}
+{"o":62594.1429753568,"h":62976.7435679766,"l":62343.2565846617,"c":62647.5098685264,"v":277910.3594573613,"t":1724630400}
+{"o":62647.5098685264,"h":62712.5928753338,"l":62198.0831654818,"c":62251.5309024245,"v":203178.1120492292,"t":1724634000}
+{"o":62251.5309024245,"h":62460.9708619848,"l":62012.4878983628,"c":62453.8242009432,"v":204331.6943286314,"t":1724637600}
+{"o":62453.8242009432,"h":63077.8347733387,"l":62350.2994618514,"c":63064.9247177503,"v":167032.4342566646,"t":1724641200}
+{"o":44345.888950962,"h":44736.9372746805,"l":44320.4456593046,"c":44345.888950962,"v":776450.9108888266,"t":1717444800}
+{"o":44345.888950962,"h":44461.7853327149,"l":44176.1396082654,"c":44290.6357814804,"v":655967.7620763008,"t":1717448400}
+{"o":44290.6357814804,"h":44330.8930938266,"l":44150.1806607495,"c":44277.1038407456,"v":393831.2992177492,"t":1717452000}
+{"o":44277.1038407456,"h":44330.6807565476,"l":44030.1213889266,"c":44172.1777251711,"v":368126.3172160829,"t":1717455600}
+{"o":44172.1777251711,"h":44364.9162217334,"l":44018.3035219609,"c":44292.9398191443,"v":412992.7237825663,"t":1717459200}
+{"o":44292.9398191443,"h":44644.6506093186,"l":44155.0853704167,"c":44585.001077881,"v":407083.6049819706,"t":1717462800}
+{"o":44585.001077881,"h":44585.001077881,"l":44367.54628009,"c":44480.6942863574,"v":329051.8776932337,"t":1717466400}
+{"o":44480.6942863574,"h":44599.6920661699,"l":44410.3681201433,"c":44555.8071285393,"v":322251.9487924653,"t":1717470000}
+{"o":44555.8071285393,"h":44721.2078873025,"l":44419.4842100754,"c":44484.8310296879,"v":335827.1621892271,"t":1717473600}
+{"o":44484.8310296879,"h":44563.9882219234,"l":44237.055775649,"c":44237.055775649,"v":305429.3730391289,"t":1717477200}
+{"o":44237.055775649,"h":44429.095332162,"l":44137.559379193,"c":44340.0762050395,"v":412415.9077649051,"t":1717480800}
+{"o":44340.0762050395,"h":44413.3860567829,"l":44210.5259529336,"c":44210.5259529336,"v":296699.784892425,"t":1717484400}
+{"o":44210.5259529336,"h":44388.4243504753,"l":44140.3150156132,"c":44151.022490636,"v":319671.6446532176,"t":1717488000}
+{"o":44151.022490636,"h":44240.4035213433,"l":43857.2747611685,"c":44068.7657561024,"v":315754.3057381992,"t":1717491600}
+{"o":44068.7657561024,"h":44334.064728136,"l":44012.6098660907,"c":44290.1671958398,"v":304425.8995842778,"t":1717495200}
+{"o":44290.1671958398,"h":44377.5365725838,"l":44197.8528459699,"c":44304.877162048,"v":321558.8145237464,"t":1717498800}
+{"o":44304.877162048,"h":44475.5162271756,"l":44234.2718005123,"c":44368.2155087845,"v":389315.4819305814,"t":1717502400}
+{"o":44368.2155087845,"h":44588.5583976719,"l":44259.6591272546,"c":44491.6464272699,"v":543724.3909211396,"t":1717506000}
+{"o":44491.6464272699,"h":44762.9827816267,"l":44354.1532310738,"c":44435.8670509877,"v":542797.3893916581,"t":1717509600}
+{"o":44435.8670509877,"h":44944.2789977695,"l":44341.0545578787,"c":44944.2789977695,"v":497862.5707778016,"t":1717513200}
+{"o":44944.2789977695,"h":45502.7471405595,"l":44924.4638919338,"c":45351.7534505387,"v":672114.7964645284,"t":1717516800}
+{"o":45351.7534505387,"h":45385.9588674771,"l":45051.7039126606,"c":45308.0849700467,"v":464543.9774078411,"t":1717520400}
+{"o":45308.0849700467,"h":45616.8677336446,"l":45271.865746095,"c":45493.613252606,"v":429718.9147484193,"t":1717524000}
+{"o":45493.613252606,"h":45493.613252606,"l":45085.1676722081,"c":45382.5442781272,"v":487657.8296211933,"t":1717527600}
+{"o":45382.5442781272,"h":45488.3714941702,"l":45058.9744733354,"c":45367.0360177314,"v":446879.7479914675,"t":1717531200}
+{"o":45367.0360177314,"h":45524.0953032591,"l":45262.8857754912,"c":45412.9809703178,"v":387577.8563192702,"t":1717534800}
+{"o":45412.9809703178,"h":45783.6355303913,"l":45412.9809703178,"c":45765.9567539306,"v":623095.3019424938,"t":1717538400}
+{"o":45765.9567539306,"h":46023.1737665014,"l":45679.1134930096,"c":45977.5241161069,"v":403762.4835086641,"t":1717542000}
+{"o":45977.5241161069,"h":46189.4778671982,"l":45832.267629427,"c":46071.9293465238,"v":408318.0367730467,"t":1717545600}
+{"o":46071.9293465238,"h":46455.0088980971,"l":45931.0748870695,"c":46335.6436501768,"v":382637.6471977585,"t":1717549200}
+{"o":46335.6436501768,"h":46813.788137553,"l":46262.6768225001,"c":46441.9466011047,"v":514170.0704770718,"t":1717552800}
+{"o":46441.9466011047,"h":46544.4983189576,"l":46211.9554079189,"c":46311.60511578,"v":359043.0779247435,"t":1717556400}
+{"o":46311.60511578,"h":46435.7562557859,"l":46138.0112677841,"c":46354.810931533,"v":362508.3684422229,"t":1717560000}
+{"o":46354.810931533,"h":46523.3059919717,"l":46174.0363198393,"c":46463.0647436498,"v":383382.5066569566,"t":1717563600}
+{"o":46463.0647436498,"h":46648.0651603732,"l":46431.6513691212,"c":46589.3704376529,"v":374958.9241106789,"t":1717567200}
+{"o":46589.3704376529,"h":46665.6270658602,"l":46415.9288228425,"c":46440.9041669161,"v":453086.8040392975,"t":1717570800}
+{"o":46440.9041669161,"h":46505.8526629722,"l":46208.0763876725,"c":46341.6396555287,"v":493128.1561823084,"t":1717574400}
+{"o":46341.6396555287,"h":46609.3465197175,"l":46262.4234843732,"c":46438.3322682105,"v":484822.2527316358,"t":1717578000}
+{"o":46438.3322682105,"h":46532.2624270418,"l":46195.5028425008,"c":46195.5028425008,"v":459150.9135867233,"t":1717581600}
+{"o":46195.5028425008,"h":46324.5743280155,"l":46089.1252970219,"c":46303.6805944703,"v":436444.912978971,"t":1717585200}
+{"o":46303.6805944703,"h":46485.9648117874,"l":46069.3210993815,"c":46307.618466674,"v":553367.8559489831,"t":1717588800}
+{"o":46307.618466674,"h":46574.2719029789,"l":46107.5516281564,"c":46174.5175848696,"v":727688.2266746816,"t":1717592400}
+{"o":46174.5175848696,"h":46370.9484818227,"l":45876.6320887684,"c":46265.0710358554,"v":647334.2029094035,"t":1717596000}
+{"o":46265.0710358554,"h":46897.4717627647,"l":46238.7013250633,"c":46793.5178305502,"v":584454.6221607925,"t":1717599600}
+{"o":46793.5178305502,"h":47021.2194463744,"l":46536.8327038009,"c":46599.3119675922,"v":585720.7444555575,"t":1717603200}
+{"o":46599.3119675922,"h":46968.002987755,"l":46557.7104730367,"c":46771.9902699588,"v":504327.7192944777,"t":1717606800}
+{"o":46771.9902699588,"h":46894.1285596113,"l":46231.9354186852,"c":46381.8920043032,"v":542050.4753732855,"t":1717610400}
+{"o":46381.8920043032,"h":46460.2520240573,"l":46190.4852210486,"c":46323.0499295589,"v":463841.1363367934,"t":1717614000}
+{"o":46323.0499295589,"h":46482.9332521235,"l":46267.1953507067,"c":46453.5128217185,"v":425058.5773307055,"t":1717617600}
+{"o":46453.5128217185,"h":46473.9244954355,"l":46290.3018490751,"c":46367.5961076234,"v":398608.2572230533,"t":1717621200}
+{"o":46367.5961076234,"h":46549.4808220252,"l":46315.8445673147,"c":46384.0670864728,"v":413625.2679632615,"t":1717624800}
+{"o":46384.0670864728,"h":46512.7530029577,"l":46328.5243163543,"c":46469.5368292908,"v":423860.7376391983,"t":1717628400}
+{"o":46469.5368292908,"h":46565.5595274494,"l":46365.3531430638,"c":46514.9469390614,"v":388994.4550637208,"t":1717632000}
+{"o":46514.9469390614,"h":46656.9999688294,"l":46380.211007482,"c":46490.2754964313,"v":385235.0102790852,"t":1717635600}
+{"o":46490.2754964313,"h":46708.6864000763,"l":46467.8559623272,"c":46690.888226006,"v":371333.9984438688,"t":1717639200}
+{"o":46690.888226006,"h":46690.888226006,"l":46497.3498690897,"c":46558.4517514024,"v":350171.9309123076,"t":1717642800}
+{"o":46558.4517514024,"h":46704.6557758843,"l":46213.3952699599,"c":46527.6577661805,"v":426115.2406619705,"t":1717646400}
+{"o":46527.6577661805,"h":46527.6577661805,"l":46127.0797043563,"c":46141.1237754285,"v":350172.5275404846,"t":1717650000}
+{"o":46141.1237754285,"h":46213.9986012076,"l":45937.6035220573,"c":46048.2445534057,"v":357840.5377611025,"t":1717653600}
+{"o":46048.2445534057,"h":46257.5482063524,"l":45927.3274110332,"c":46221.2717118989,"v":450107.4333949531,"t":1717657200}
+{"o":46221.2717118989,"h":46343.2732409051,"l":46071.2301777942,"c":46310.8537647111,"v":507056.5356952446,"t":1717660800}
+{"o":46310.8537647111,"h":46556.9198121978,"l":46208.090035726,"c":46288.7747669263,"v":483209.7187342914,"t":1717664400}
+{"o":46288.7747669263,"h":46291.1691831627,"l":46073.5092810119,"c":46247.9461538975,"v":508651.6409146105,"t":1717668000}
+{"o":46247.9461538975,"h":46340.1452194803,"l":46179.6527435009,"c":46340.1452194803,"v":477207.2118830972,"t":1717671600}
+{"o":46340.1452194803,"h":46447.6266529551,"l":46188.3481462559,"c":46293.8387853571,"v":515203.3596022959,"t":1717675200}
+{"o":46293.8387853571,"h":46411.4070053598,"l":46160.8267263948,"c":46212.8052614101,"v":494985.4655217276,"t":1717678800}
+{"o":46212.8052614101,"h":46381.6983403687,"l":46115.1481482237,"c":46379.1902482523,"v":715567.7544500898,"t":1717682400}
+{"o":46379.1902482523,"h":46506.6291459937,"l":46281.2594590729,"c":46301.8174025927,"v":882959.8692451984,"t":1717686000}
+{"o":46301.8174025927,"h":46336.8007660555,"l":45882.5562731133,"c":45948.6365250156,"v":720691.8301018709,"t":1717689600}
+{"o":45948.6365250156,"h":46153.544477861,"l":45754.3762785915,"c":46003.8294725007,"v":863381.4018612336,"t":1717693200}
+{"o":46003.8294725007,"h":46057.5139232568,"l":45689.1795718763,"c":45797.7489867847,"v":782682.905654265,"t":1717696800}
+{"o":45797.7489867847,"h":45799.5169993482,"l":45057.7931373591,"c":45263.0036132147,"v":908723.3786496635,"t":1717700400}
+{"o":45263.0036132147,"h":45731.3437442065,"l":44865.8901993899,"c":45619.9352842142,"v":810113.0762238838,"t":1717704000}
+{"o":45619.9352842142,"h":45725.3111648014,"l":45453.9259884852,"c":45542.0221223954,"v":648996.7695470965,"t":1717707600}
+{"o":45542.0221223954,"h":45704.9771336058,"l":45467.7642931921,"c":45660.073259811,"v":613220.6406731132,"t":1717711200}
+{"o":45660.073259811,"h":45723.8095085599,"l":45347.1182560495,"c":45542.555931156,"v":682073.1132955892,"t":1717714800}
+{"o":45542.555931156,"h":45661.8466816758,"l":45451.5361699283,"c":45539.3309737984,"v":619601.2478449101,"t":1717718400}
+{"o":45539.3309737984,"h":45596.7561824481,"l":45340.2134502924,"c":45528.2790945261,"v":557097.8905051034,"t":1717722000}
+{"o":45528.2790945261,"h":45647.5020919438,"l":45238.7772443321,"c":45469.9161310445,"v":584501.0988805,"t":1717725600}
+{"o":45469.9161310445,"h":45662.7880623517,"l":45424.485735159,"c":45662.7880623517,"v":495790.6282421274,"t":1717729200}
+{"o":45662.7880623517,"h":46131.3079590623,"l":45609.0729416222,"c":46055.1985881591,"v":491347.1421586412,"t":1717732800}
+{"o":46055.1985881591,"h":46199.8264448019,"l":45967.4671016339,"c":46081.0139265362,"v":466979.5402685073,"t":1717736400}
+{"o":46081.0139265362,"h":46172.3120141487,"l":45981.1560021341,"c":46121.750952033,"v":453778.0765635045,"t":1717740000}
+{"o":46121.750952033,"h":46192.7558320689,"l":46029.2053837008,"c":46054.4076958968,"v":539957.1533141222,"t":1717743600}
+{"o":46054.4076958968,"h":46154.1231502177,"l":45983.8509712542,"c":46059.4880809619,"v":456103.0491623228,"t":1717747200}
+{"o":46059.4880809619,"h":46089.5834020252,"l":45873.3974378499,"c":45953.1963754223,"v":461139.3254994578,"t":1717750800}
+{"o":45953.1963754223,"h":46025.317962343,"l":45736.0552476618,"c":45879.2979721201,"v":474504.9352047364,"t":1717754400}
+{"o":45879.2979721201,"h":46109.9455775312,"l":45774.4842876526,"c":46062.180681687,"v":549752.3954434464,"t":1717758000}
+{"o":46062.180681687,"h":46251.5471175733,"l":45298.2820615568,"c":45794.3014197771,"v":958575.7697164669,"t":1717761600}
+{"o":45794.3014197771,"h":45987.0848156053,"l":45638.624720445,"c":45882.0678065923,"v":797498.0381722942,"t":1717765200}
+{"o":45882.0678065923,"h":45973.9990975058,"l":45565.6293709007,"c":45894.5378182,"v":977039.3579953065,"t":1717768800}
+{"o":45894.5378182,"h":45894.5378182,"l":45327.0098362645,"c":45522.1183106587,"v":992863.041580471,"t":1717772400}
+{"o":45522.1183106587,"h":45602.2800983739,"l":45104.8769091423,"c":45156.7629485458,"v":1019728.0527218364,"t":1717776000}
+{"o":45156.7629485458,"h":45168.2486249328,"l":44240.3496215069,"c":44314.7879071416,"v":1259423.4526176199,"t":1717779600}
+{"o":44314.7879071416,"h":44314.7879071416,"l":41148.0394396488,"c":43097.8258975926,"v":2619062.6032583574,"t":1717783200}
+{"o":43097.8258975926,"h":44777.3736320893,"l":42875.6476759848,"c":43373.4565777455,"v":1098079.3194473435,"t":1717786800}
+{"o":43373.4565777455,"h":43646.0772710495,"l":42957.1520530705,"c":43554.3444036984,"v":879157.1478717009,"t":1717790400}
+{"o":43554.3444036984,"h":43658.496181952,"l":43432.2544178832,"c":43507.8396281715,"v":1030784.7888464294,"t":1717794000}
+{"o":43507.8396281715,"h":43686.8024147968,"l":43441.6187924093,"c":43653.7722510053,"v":1040255.191431368,"t":1717797600}
+{"o":43653.7722510053,"h":43698.0630970075,"l":43472.5496814925,"c":43485.5115726001,"v":710002.8093823588,"t":1717801200}
+{"o":43485.5115726001,"h":43506.10540237,"l":43329.186925023,"c":43387.6262882094,"v":680575.8657603412,"t":1717804800}
+{"o":43387.6262882094,"h":43689.9882681452,"l":43369.9294184448,"c":43653.8650478655,"v":524530.605723241,"t":1717808400}
+{"o":43653.8650478655,"h":43659.1498196972,"l":43418.8998983208,"c":43511.1074763565,"v":431017.4796874554,"t":1717812000}
+{"o":43511.1074763565,"h":43627.5769978492,"l":43450.8016348203,"c":43538.4381667979,"v":387029.8347671117,"t":1717815600}
+{"o":43538.4381667979,"h":43588.8089611318,"l":43341.0644405305,"c":43369.0474357681,"v":425893.9505593058,"t":1717819200}
+{"o":43369.0474357681,"h":43568.213679354,"l":43229.9083808333,"c":43465.3625223059,"v":420133.1426994537,"t":1717822800}
+{"o":43465.3625223059,"h":43561.0652121905,"l":43386.5899820604,"c":43515.5443383727,"v":509720.1164097334,"t":1717826400}
+{"o":43515.5443383727,"h":43832.1390974532,"l":43515.5443383727,"c":43790.2728777821,"v":377403.8190572162,"t":1717830000}
+{"o":43790.2728777821,"h":43796.5769982696,"l":43490.1860195487,"c":43523.8493856841,"v":387425.4275958266,"t":1717833600}
+{"o":43523.8493856841,"h":43547.2487567149,"l":43381.3851525793,"c":43457.9003052617,"v":436720.204434582,"t":1717837200}
+{"o":43457.9003052617,"h":43480.4521137638,"l":43203.6327502,"c":43360.6027978012,"v":483020.4487588285,"t":1717840800}
+{"o":43360.6027978012,"h":43430.9889167751,"l":42851.2597795483,"c":42959.7331027605,"v":566915.6680712041,"t":1717844400}
+{"o":42959.7331027605,"h":43045.6166241621,"l":42154.3185422812,"c":42800.3431773627,"v":566000.0255795338,"t":1717848000}
+{"o":42800.3431773627,"h":42949.0567458805,"l":42102.9195095351,"c":42949.0567458805,"v":767079.2127427877,"t":1717851600}
+{"o":42949.0567458805,"h":43164.3491604566,"l":42137.2848475163,"c":43120.3753510848,"v":525090.6404462983,"t":1717855200}
+{"o":43120.3753510848,"h":43196.1671280561,"l":42798.5736166889,"c":42879.8838744405,"v":761176.9866334972,"t":1717858800}
+{"o":42879.8838744405,"h":42972.8475299335,"l":42542.4295455688,"c":42762.7307672125,"v":568292.8704528735,"t":1717862400}
+{"o":42762.7307672125,"h":42930.8038282182,"l":42170.4566070311,"c":42920.0558433688,"v":574218.4537840213,"t":1717866000}
+{"o":42920.0558433688,"h":43129.0267609081,"l":42802.812970339,"c":42831.2310456438,"v":914986.8713689964,"t":1717869600}
+{"o":42831.2310456438,"h":42956.0753149427,"l":42155.915097629,"c":42787.7741230399,"v":544253.3569816102,"t":1717873200}
+{"o":42787.7741230399,"h":42846.8056964459,"l":42470.0383788175,"c":42636.9009936523,"v":431407.2296628078,"t":1717876800}
+{"o":42636.9009936523,"h":42670.4026651796,"l":42483.3597676297,"c":42527.533806635,"v":393142.6380918688,"t":1717880400}
+{"o":42527.533806635,"h":42559.3468769742,"l":42119.8927992181,"c":42432.5501079932,"v":416364.6887044882,"t":1717884000}
+{"o":42432.5501079932,"h":42469.0681284371,"l":41849.468131919,"c":42261.8607228335,"v":425831.474131599,"t":1717887600}
+{"o":42261.8607228335,"h":42445.3126847332,"l":42222.630617958,"c":42347.5971882981,"v":416780.2392534644,"t":1717891200}
+{"o":42347.5971882981,"h":42512.6618183294,"l":42298.8363645139,"c":42475.2940519505,"v":378982.3652655115,"t":1717894800}
+{"o":42475.2940519505,"h":42476.0177069955,"l":41427.2934227469,"c":42085.792740579,"v":456553.7943490006,"t":1717898400}
+{"o":42085.792740579,"h":42313.8254683686,"l":41873.3973061209,"c":42247.6333314154,"v":379743.6955845376,"t":1717902000}
+{"o":42247.6333314154,"h":42470.2040567297,"l":42226.1807974272,"c":42319.3841779668,"v":302244.0055961016,"t":1717905600}
+{"o":42319.3841779668,"h":42617.4191113383,"l":41727.1206598186,"c":42531.2942331189,"v":398889.8599814618,"t":1717909200}
+{"o":42531.2942331189,"h":42689.2866136377,"l":42501.6204129861,"c":42644.0397608417,"v":353257.4738673209,"t":1717912800}
+{"o":42644.0397608417,"h":42771.076772553,"l":42545.6363275611,"c":42576.9355888466,"v":312553.116296959,"t":1717916400}
+{"o":42576.9355888466,"h":42749.1399413283,"l":42469.2981113785,"c":42713.3243461599,"v":264901.5143134447,"t":1717920000}
+{"o":42713.3243461599,"h":42786.2701932238,"l":42626.8509639769,"c":42707.0118357095,"v":281038.323088158,"t":1717923600}
+{"o":42707.0118357095,"h":42708.084917543,"l":42228.3476584962,"c":42576.0119752852,"v":317756.6452042312,"t":1717927200}
+{"o":42576.0119752852,"h":42744.1518353345,"l":42132.4814328783,"c":42704.7562064974,"v":315400.2286329214,"t":1717930800}
+{"o":42704.7562064974,"h":43259.2901617649,"l":42613.7555999993,"c":43138.225063547,"v":461926.9311047287,"t":1717934400}
+{"o":43138.225063547,"h":43199.8016261492,"l":42735.5714555681,"c":42970.5847410002,"v":510291.6746364281,"t":1717938000}
+{"o":42970.5847410002,"h":43229.9779843208,"l":42926.0531906866,"c":43212.2856889093,"v":467921.8129101308,"t":1717941600}
+{"o":43212.2856889093,"h":43344.8860414458,"l":43132.7312143236,"c":43307.224533462,"v":484506.0024252883,"t":1717945200}
+{"o":43307.224533462,"h":43323.9157300145,"l":43105.9953925536,"c":43174.4101518957,"v":447678.8926370709,"t":1717948800}
+{"o":43174.4101518957,"h":43206.9516072494,"l":43003.4730155638,"c":43089.0958843755,"v":469563.5737914328,"t":1717952400}
+{"o":43089.0958843755,"h":43541.7412579252,"l":43003.0829432282,"c":43496.4921224048,"v":450578.7790190522,"t":1717956000}
+{"o":43496.4921224048,"h":43654.5427187374,"l":43410.12129099,"c":43434.4454703866,"v":553946.1393283851,"t":1717959600}
+{"o":43434.4454703866,"h":43434.4454703866,"l":43184.8925887899,"c":43238.7689541149,"v":455762.6848288988,"t":1717963200}
+{"o":43238.7689541149,"h":43402.2548123389,"l":43177.9903949365,"c":43346.6404549107,"v":451286.0045987417,"t":1717966800}
+{"o":43346.6404549107,"h":43478.3975212558,"l":43271.9242167804,"c":43363.8747033126,"v":387901.5244268168,"t":1717970400}
+{"o":43363.8747033126,"h":43428.3377442318,"l":43320.6638677644,"c":43406.7584105853,"v":284457.6655864515,"t":1717974000}
+{"o":43406.7584105853,"h":43438.4327986558,"l":43009.6264665628,"c":43146.3464938464,"v":449738.5816295976,"t":1717977600}
+{"o":43146.3464938464,"h":43315.1468509245,"l":43038.0695889587,"c":43177.0175282202,"v":322084.9938026667,"t":1717981200}
+{"o":43177.0175282202,"h":43290.2426693853,"l":43040.1139392778,"c":43094.3567460614,"v":308026.0047837341,"t":1717984800}
+{"o":43094.3567460614,"h":43097.2733179786,"l":42744.2792217933,"c":42798.7581318911,"v":529350.9823568255,"t":1717988400}
+{"o":42798.7581318911,"h":42982.4332310341,"l":42660.2034943499,"c":42908.4899679122,"v":366585.3528806388,"t":1717992000}
+{"o":42908.4899679122,"h":42910.862250055,"l":42653.0668430972,"c":42799.3679972518,"v":338161.7290081184,"t":1717995600}
+{"o":42799.3679972518,"h":42849.7738105302,"l":42506.0628187602,"c":42625.4429024492,"v":406765.5533620637,"t":1717999200}
+{"o":42625.4429024492,"h":42646.1583627436,"l":42155.4943366935,"c":42196.0640349329,"v":370848.0534931708,"t":1718002800}
+{"o":42196.0640349329,"h":42781.2501115891,"l":42178.4683013889,"c":42652.9632555483,"v":387943.867774848,"t":1718006400}
+{"o":42652.9632555483,"h":42891.28917747,"l":42450.3328994513,"c":42856.3879259768,"v":324312.0964860486,"t":1718010000}
+{"o":42856.3879259768,"h":42883.1611566806,"l":42706.8110566161,"c":42781.9213031356,"v":355280.8700135963,"t":1718013600}
+{"o":42781.9213031356,"h":42816.3933769298,"l":42606.8581477045,"c":42679.9030500977,"v":391247.4620691318,"t":1718017200}
+{"o":42679.9030500977,"h":42696.0296684282,"l":42396.4365158941,"c":42428.9916266293,"v":396300.7140951355,"t":1718020800}
+{"o":42428.9916266293,"h":42618.363885228,"l":42219.915588255,"c":42539.4736669148,"v":559326.8056367654,"t":1718024400}
+{"o":42539.4736669148,"h":42829.9126270508,"l":42332.7181755012,"c":42793.4884533709,"v":526048.4762638322,"t":1718028000}
+{"o":42793.4884533709,"h":43690.2096654027,"l":42768.3040492124,"c":43480.1314750063,"v":702161.8765885793,"t":1718031600}
+{"o":43480.1314750063,"h":43586.5826007928,"l":43060.1234867509,"c":43370.6237758911,"v":655330.4962839956,"t":1718035200}
+{"o":43370.6237758911,"h":43559.1513817119,"l":43197.7021200225,"c":43539.8508690464,"v":491406.7707491547,"t":1718038800}
+{"o":43539.8508690464,"h":43610.0878855697,"l":43138.3197901114,"c":43356.6852867167,"v":548415.3669727262,"t":1718042400}
+{"o":43356.6852867167,"h":43377.968157341,"l":42852.4296397648,"c":42930.4035104571,"v":621146.2070396225,"t":1718046000}
+{"o":42930.4035104571,"h":43014.4828789139,"l":42574.2720076005,"c":42810.2627977427,"v":625510.74495716,"t":1718049600}
+{"o":42810.2627977427,"h":42927.6880488527,"l":42535.5312204422,"c":42706.2065560499,"v":562594.4724170119,"t":1718053200}
+{"o":42706.2065560499,"h":42735.3075807355,"l":42505.866963969,"c":42654.4792705443,"v":474040.1409070277,"t":1718056800}
+{"o":42654.4792705443,"h":42679.0283572249,"l":42370.2509164164,"c":42577.027990265,"v":414786.3623025777,"t":1718060400}
+{"o":42577.027990265,"h":42743.3096219885,"l":42415.4987085013,"c":42540.9338330027,"v":456846.1859973595,"t":1718064000}
+{"o":42540.9338330027,"h":42768.7813271391,"l":41573.9940566484,"c":41852.8722596458,"v":547480.6062374398,"t":1718067600}
+{"o":41852.8722596458,"h":42273.3904547377,"l":41480.3180242817,"c":41938.108344642,"v":716389.0289658759,"t":1718071200}
+{"o":41938.108344642,"h":42036.3102360847,"l":41643.0777801188,"c":41783.5599527527,"v":493070.8898239718,"t":1718074800}
+{"o":41783.5599527527,"h":41791.6503991661,"l":40860.5163392783,"c":41348.8988748803,"v":538673.3425047641,"t":1718078400}
+{"o":41348.8988748803,"h":41386.6767061192,"l":41104.5699592851,"c":41288.5603333989,"v":403649.5998593163,"t":1718082000}
+{"o":41288.5603333989,"h":41423.404851137,"l":40833.699338484,"c":41111.5555398246,"v":420727.7947575729,"t":1718085600}
+{"o":41111.5555398246,"h":41278.3841152875,"l":40841.0820092962,"c":41085.0611929353,"v":401870.6645383353,"t":1718089200}
+{"o":41085.0611929353,"h":41360.8038100844,"l":40957.7820198918,"c":41173.2134065319,"v":416816.5606472795,"t":1718092800}
+{"o":41173.2134065319,"h":41324.5552652884,"l":40893.810275027,"c":41222.8218634779,"v":393150.7401133876,"t":1718096400}
+{"o":41222.8218634779,"h":41580.2564075174,"l":41067.3144835873,"c":41426.5947980774,"v":422395.3190409805,"t":1718100000}
+{"o":41426.5947980774,"h":41438.0532345255,"l":41099.6164523145,"c":41142.5772739634,"v":508650.8406814756,"t":1718103600}
+{"o":41142.5772739634,"h":41345.1161654687,"l":41047.8439610002,"c":41148.2008956076,"v":522463.356879503,"t":1718107200}
+{"o":41148.2008956076,"h":41306.6440661575,"l":40387.0601357751,"c":40461.5075821982,"v":716937.1095398084,"t":1718110800}
+{"o":40461.5075821982,"h":40880.542918236,"l":40300.0571097091,"c":40666.1844170161,"v":662055.2366296494,"t":1718114400}
+{"o":40666.1844170161,"h":40796.8236280257,"l":39169.1370843955,"c":39511.4508440863,"v":957436.4033287838,"t":1718118000}
+{"o":39511.4508440863,"h":40048.6891620039,"l":39297.7008830574,"c":39538.6012014617,"v":674144.0172959341,"t":1718121600}
+{"o":39538.6012014617,"h":39773.1201535273,"l":38754.5967345737,"c":39531.0270533009,"v":542571.268078536,"t":1718125200}
+{"o":39531.0270533009,"h":40022.1739422941,"l":39416.8988954998,"c":39825.9955722869,"v":534652.9791634398,"t":1718128800}
+{"o":39825.9955722869,"h":40119.6379706646,"l":39580.3378693237,"c":39952.1094344999,"v":575636.32722043,"t":1718132400}
+{"o":39952.1094344999,"h":39984.4255057942,"l":39664.7818502639,"c":39714.751986436,"v":513617.6651622719,"t":1718136000}
+{"o":39714.751986436,"h":40081.9249864078,"l":39699.6128114295,"c":40004.9762802398,"v":657423.1418874984,"t":1718139600}
+{"o":40004.9762802398,"h":40191.0044846384,"l":39865.4827789599,"c":40042.4168248594,"v":439968.681180168,"t":1718143200}
+{"o":40042.4168248594,"h":40228.8998257089,"l":39873.6810483399,"c":39976.6480449657,"v":520830.8505385315,"t":1718146800}
+{"o":39976.6480449657,"h":40064.8081466536,"l":39404.7053299619,"c":39679.0971282905,"v":640373.5611638509,"t":1718150400}
+{"o":39679.0971282905,"h":39784.0740274572,"l":38640.9214686017,"c":39404.0455521571,"v":678601.2171923148,"t":1718154000}
+{"o":39404.0455521571,"h":40042.6976710847,"l":39208.4081035368,"c":39986.5396808759,"v":508610.1717359883,"t":1718157600}
+{"o":39986.5396808759,"h":40153.7565775901,"l":39583.4817245307,"c":40067.2275692519,"v":394288.3132691946,"t":1718161200}
+{"o":40067.2275692519,"h":40681.8933675187,"l":40040.2144075447,"c":40500.1764245627,"v":450093.3151193014,"t":1718164800}
+{"o":40500.1764245627,"h":40523.1390537218,"l":40171.3267598528,"c":40192.4181031325,"v":379140.4929356507,"t":1718168400}
+{"o":40192.4181031325,"h":40593.5673091963,"l":40190.6547953918,"c":40383.1345636672,"v":354472.9675119897,"t":1718172000}
+{"o":40383.1345636672,"h":40679.2364827127,"l":40356.9358383641,"c":40633.3668516033,"v":334191.4553080142,"t":1718175600}
+{"o":40633.3668516033,"h":40788.6660009318,"l":40472.0664290929,"c":40507.0186806532,"v":288073.4032793865,"t":1718179200}
+{"o":40507.0186806532,"h":40882.9917586224,"l":40433.3319683999,"c":40750.7507490092,"v":396806.9277756051,"t":1718182800}
+{"o":40750.7507490092,"h":41144.9844284411,"l":40750.7507490092,"c":40897.4050561253,"v":488215.7829427308,"t":1718186400}
+{"o":40897.4050561253,"h":40978.5025682364,"l":40614.2237474315,"c":40630.7146429545,"v":447782.0864959827,"t":1718190000}
+{"o":40630.7146429545,"h":42709.3876634706,"l":40603.0360224665,"c":42530.1237609835,"v":928599.8933828353,"t":1718193600}
+{"o":42530.1237609835,"h":43308.6249802647,"l":42383.7411498406,"c":42645.7039770876,"v":783030.0898805506,"t":1718197200}
+{"o":42645.7039770876,"h":43042.1121133713,"l":42482.4302206547,"c":42865.4108397813,"v":659233.7940659029,"t":1718200800}
+{"o":42865.4108397813,"h":42915.4116398715,"l":42231.2584193145,"c":42521.4422504541,"v":620388.8692339465,"t":1718204400}
+{"o":42521.4422504541,"h":42773.8481903302,"l":42267.8721596325,"c":42520.3199342894,"v":627700.3030637422,"t":1718208000}
+{"o":42520.3199342894,"h":42811.7000630003,"l":42363.4419895119,"c":42714.8336661077,"v":659414.0222491099,"t":1718211600}
+{"o":42714.8336661077,"h":42737.8711534668,"l":41618.8713582836,"c":41759.8259380896,"v":1055383.573926958,"t":1718215200}
+{"o":41759.8259380896,"h":42377.5338721513,"l":40405.9824136883,"c":41030.5827264381,"v":1061495.8783105216,"t":1718218800}
+{"o":41030.5827264381,"h":41558.2203765024,"l":40759.6541022818,"c":41478.0920712854,"v":659108.5820328888,"t":1718222400}
+{"o":41478.0920712854,"h":41687.3893990967,"l":41358.8497233099,"c":41561.5766161301,"v":597308.2228661822,"t":1718226000}
+{"o":41561.5766161301,"h":41670.7330209334,"l":41437.9326377575,"c":41639.6121199859,"v":474912.8034939669,"t":1718229600}
+{"o":41639.6121199859,"h":41656.9455700936,"l":41312.0292021583,"c":41547.9711488028,"v":431132.4463939109,"t":1718233200}
+{"o":41547.9711488028,"h":41547.9711488028,"l":40962.7087805881,"c":41396.5417204683,"v":434051.7009073852,"t":1718236800}
+{"o":41396.5417204683,"h":41600.9286984033,"l":40898.1422839613,"c":40934.9886496071,"v":451947.2525936241,"t":1718240400}
+{"o":40934.9886496071,"h":41141.4829199709,"l":40250.9360777057,"c":40639.6578152064,"v":528324.6476945952,"t":1718244000}
+{"o":40639.6578152064,"h":40641.7961079929,"l":40029.7519070242,"c":40556.1195596231,"v":711082.005136314,"t":1718247600}
+{"o":40556.1195596231,"h":40920.4538055406,"l":40475.5523548528,"c":40712.357672112,"v":430122.893293756,"t":1718251200}
+{"o":40712.357672112,"h":40860.0848278637,"l":40703.8089918857,"c":40789.7836431558,"v":425895.9664005161,"t":1718254800}
+{"o":40789.7836431558,"h":40838.5083805332,"l":40154.643112766,"c":40540.5142979145,"v":823229.302637103,"t":1718258400}
+{"o":40540.5142979145,"h":40749.2915309313,"l":40019.4677199549,"c":40728.3408885487,"v":591801.4022756175,"t":1718262000}
+{"o":40728.3408885487,"h":40817.6723263079,"l":40581.3744734208,"c":40665.9956719686,"v":430789.7097169713,"t":1718265600}
+{"o":40665.9956719686,"h":40689.8688666879,"l":40043.7359342426,"c":40450.575588623,"v":456534.8624592729,"t":1718269200}
+{"o":40450.575588623,"h":40725.728542254,"l":40171.6704040971,"c":40595.9346558007,"v":452516.0250752283,"t":1718272800}
+{"o":40595.9346558007,"h":40674.2539373651,"l":39939.4307860785,"c":40057.0086253759,"v":418203.43501603,"t":1718276400}
+{"o":40057.0086253759,"h":40715.6434657181,"l":39996.1320325801,"c":40155.3641020901,"v":637278.5802218659,"t":1718280000}
+{"o":40155.3641020901,"h":40644.8793058439,"l":39961.0928388991,"c":40192.3881495602,"v":617770.478950717,"t":1718283600}
+{"o":40192.3881495602,"h":40278.0438766561,"l":39312.458274394,"c":39934.7380312034,"v":746101.10492288,"t":1718287200}
+{"o":39934.7380312034,"h":39981.1626586727,"l":39119.2453252175,"c":39309.9459088325,"v":848268.7057699562,"t":1718290800}
+{"o":39309.9459088325,"h":39606.5228981805,"l":39022.7908625106,"c":39512.9057710029,"v":796958.6137047173,"t":1718294400}
+{"o":39512.9057710029,"h":39801.4469634691,"l":39320.5949020845,"c":39783.1544072692,"v":535838.5439901659,"t":1718298000}
+{"o":39783.1544072692,"h":39948.1473497998,"l":39404.0380890553,"c":39845.3758067527,"v":456520.9042067722,"t":1718301600}
+{"o":39845.3758067527,"h":39863.7008038382,"l":39343.855220231,"c":39554.5864666121,"v":526928.2864123754,"t":1718305200}
+{"o":39554.5864666121,"h":39693.430906702,"l":39268.481970006,"c":39400.3067184273,"v":580065.4941765735,"t":1718308800}
+{"o":39400.3067184273,"h":39628.0804888093,"l":38641.4815957539,"c":39624.7191988192,"v":453832.9639756206,"t":1718312400}
+{"o":39624.7191988192,"h":39721.6509234802,"l":39301.7993396376,"c":39664.9272506008,"v":422046.7730505,"t":1718316000}
+{"o":39664.9272506008,"h":39664.9272506008,"l":39312.8679116449,"c":39416.4486345974,"v":341636.3199564346,"t":1718319600}
+{"o":39416.4486345974,"h":39674.0117325956,"l":39173.4688939163,"c":39372.5256835303,"v":484034.2261700728,"t":1718323200}
+{"o":39372.5256835303,"h":39623.0879970766,"l":38769.6436596899,"c":39619.1945404212,"v":523414.3363049355,"t":1718326800}
+{"o":39619.1945404212,"h":39747.7786598968,"l":39444.0343893666,"c":39639.1111628717,"v":406517.3949274268,"t":1718330400}
+{"o":39639.1111628717,"h":39682.5406719902,"l":39310.5397789003,"c":39470.2891379087,"v":414207.914060939,"t":1718334000}
+{"o":39470.2891379087,"h":39635.3933346878,"l":39336.7858683365,"c":39356.3510854839,"v":391583.3808948586,"t":1718337600}
+{"o":39356.3510854839,"h":39897.064944982,"l":39282.8560134183,"c":39784.9323428179,"v":454056.5399055462,"t":1718341200}
+{"o":39784.9323428179,"h":39826.5886100846,"l":39342.9045647904,"c":39584.1482247113,"v":353372.3391175678,"t":1718344800}
+{"o":39584.1482247113,"h":39658.384816438,"l":39338.7576121451,"c":39506.799022546,"v":328546.7162484227,"t":1718348400}
+{"o":39506.799022546,"h":39852.393697871,"l":39441.3742589627,"c":39724.0047264788,"v":363216.9703337303,"t":1718352000}
+{"o":39724.0047264788,"h":39724.956713132,"l":39348.3709273026,"c":39547.4576467332,"v":342527.0809909964,"t":1718355600}
+{"o":39547.4576467332,"h":39712.6761009739,"l":39463.4944267639,"c":39564.5936244022,"v":328468.9031575348,"t":1718359200}
+{"o":39564.5936244022,"h":39680.9295442213,"l":39353.5726012781,"c":39624.5789700924,"v":369824.7454739177,"t":1718362800}
+{"o":39624.5789700924,"h":39876.7857648941,"l":39554.3235792651,"c":39675.165831675,"v":474972.1586510743,"t":1718366400}
+{"o":39675.165831675,"h":39793.4872220407,"l":39524.8113654148,"c":39583.4090816097,"v":463961.1559264541,"t":1718370000}
+{"o":39583.4090816097,"h":39606.1845711372,"l":38468.2360650087,"c":38805.9243292498,"v":633571.6298696701,"t":1718373600}
+{"o":38805.9243292498,"h":39016.9681037644,"l":37971.0690144803,"c":38474.6251128815,"v":668720.793519525,"t":1718377200}
+{"o":38474.6251128815,"h":38545.1184404663,"l":36845.353088442,"c":37854.5145922443,"v":1130373.8071625161,"t":1718380800}
+{"o":37854.5145922443,"h":38184.9780398564,"l":37332.097356017,"c":37897.0908545736,"v":671232.5560171433,"t":1718384400}
+{"o":37897.0908545736,"h":37930.1377467424,"l":37315.1994420161,"c":37838.6051209538,"v":594424.3211192269,"t":1718388000}
+{"o":37838.6051209538,"h":38140.5281862823,"l":37353.3865223164,"c":37934.8846264824,"v":595987.4963100305,"t":1718391600}
+{"o":37934.8846264824,"h":38279.3692835218,"l":37891.7362595432,"c":37963.4671105518,"v":451088.097551989,"t":1718395200}
+{"o":37963.4671105518,"h":38855.1739319859,"l":37860.9081721102,"c":38546.3924891801,"v":633282.9813328028,"t":1718398800}
+{"o":38546.3924891801,"h":38591.5858957191,"l":38052.6310426594,"c":38345.8203192104,"v":610059.5177321956,"t":1718402400}
+{"o":38345.8203192104,"h":38444.6677451853,"l":38177.6889035967,"c":38283.3411864779,"v":390736.0761231264,"t":1718406000}
+{"o":38283.3411864779,"h":38553.1418794021,"l":38254.4721945001,"c":38422.065227225,"v":392020.7305427605,"t":1718409600}
+{"o":38422.065227225,"h":38671.3107190733,"l":38333.043484127,"c":38358.9538205996,"v":361678.9439480448,"t":1718413200}
+{"o":38358.9538205996,"h":38534.9600608162,"l":38264.7380918034,"c":38478.9837628443,"v":310532.730022668,"t":1718416800}
+{"o":38478.9837628443,"h":38785.5013592699,"l":38464.2981326125,"c":38771.3243674694,"v":321259.9534164051,"t":1718420400}
+{"o":38771.3243674694,"h":38847.4040038395,"l":38574.2512811841,"c":38736.6683052649,"v":336553.783770663,"t":1718424000}
+{"o":38736.6683052649,"h":38951.5949476471,"l":38716.4903539818,"c":38776.5926590492,"v":311358.9719210279,"t":1718427600}
+{"o":38776.5926590492,"h":38929.6902080826,"l":38536.7055391293,"c":38594.5306017237,"v":330483.8752473415,"t":1718431200}
+{"o":38594.5306017237,"h":38757.5969595894,"l":38439.5565403837,"c":38477.9994491509,"v":342889.8455441703,"t":1718434800}
+{"o":38477.9994491509,"h":38644.4128167975,"l":38393.3190612691,"c":38522.1971414292,"v":287546.9218884793,"t":1718438400}
+{"o":38522.1971414292,"h":38624.8810012568,"l":38318.8521552264,"c":38406.8693092724,"v":328225.356630631,"t":1718442000}
+{"o":38406.8693092724,"h":38565.9902531468,"l":38276.4062937781,"c":38530.6087169783,"v":282833.6891225043,"t":1718445600}
+{"o":38530.6087169783,"h":38699.4829676098,"l":38480.1141476073,"c":38671.7293215389,"v":315028.680877405,"t":1718449200}
+{"o":38671.7293215389,"h":38755.3109208518,"l":38543.2760671541,"c":38714.9416377405,"v":315938.2353623886,"t":1718452800}
+{"o":38714.9416377405,"h":38793.5479971786,"l":38557.2108367573,"c":38771.8962118691,"v":361308.403584559,"t":1718456400}
+{"o":38771.8962118691,"h":38799.3030709437,"l":38604.232196547,"c":38649.9894636166,"v":463621.600468357,"t":1718460000}
+{"o":38649.9894636166,"h":38966.5870883098,"l":38617.8520001256,"c":38859.8362700422,"v":460379.3915944708,"t":1718463600}
+{"o":38859.8362700422,"h":39031.4979200676,"l":38821.1198369316,"c":38863.0322045056,"v":397038.8527673784,"t":1718467200}
+{"o":38863.0322045056,"h":38973.0259652561,"l":38773.1823300341,"c":38952.9559363463,"v":403633.2691789943,"t":1718470800}
+{"o":38952.9559363463,"h":38954.0607365348,"l":38705.9172517585,"c":38760.7250544229,"v":419920.6062117675,"t":1718474400}
+{"o":38760.7250544229,"h":38854.1979449079,"l":38572.7774177477,"c":38714.776072246,"v":390258.9248717502,"t":1718478000}
+{"o":38714.776072246,"h":38796.6389102008,"l":38512.4544060657,"c":38623.9446782686,"v":383904.5405262877,"t":1718481600}
+{"o":38623.9446782686,"h":38953.8379570469,"l":38594.6432894372,"c":38889.8405633277,"v":332549.24489652,"t":1718485200}
+{"o":38889.8405633277,"h":38931.9943268009,"l":38755.7449636158,"c":38915.6461553407,"v":328598.7599653288,"t":1718488800}
+{"o":38915.6461553407,"h":38983.3060031219,"l":38860.6694926043,"c":38936.0775572934,"v":313341.0127358511,"t":1718492400}
+{"o":38936.0775572934,"h":38973.4486490416,"l":38703.3886592416,"c":38714.8887443335,"v":316503.1647305674,"t":1718496000}
+{"o":38714.8887443335,"h":38841.5113793065,"l":38607.4701137166,"c":38720.553575383,"v":355077.7777561268,"t":1718499600}
+{"o":38720.553575383,"h":38723.6459004823,"l":38596.3378938041,"c":38618.3456109526,"v":310276.7406682954,"t":1718503200}
+{"o":38618.3456109526,"h":38690.0685006748,"l":38506.2495224839,"c":38530.3896455111,"v":293935.3480366998,"t":1718506800}
+{"o":38530.3896455111,"h":38557.7786158079,"l":38306.3539874404,"c":38312.3891613928,"v":365132.4654591142,"t":1718510400}
+{"o":38312.3891613928,"h":38663.2683368765,"l":38292.9297012554,"c":38647.733541259,"v":360894.1232037348,"t":1718514000}
+{"o":38647.733541259,"h":38792.3860427581,"l":38561.6224688202,"c":38746.4846162098,"v":383228.0508862322,"t":1718517600}
+{"o":38746.4846162098,"h":38872.6584006225,"l":38652.2097551718,"c":38672.9791865671,"v":333708.672471498,"t":1718521200}
+{"o":38672.9791865671,"h":38755.9475975466,"l":38533.849528648,"c":38569.7047965361,"v":293593.8911392797,"t":1718524800}
+{"o":38569.7047965361,"h":38732.6999433036,"l":38494.3626510258,"c":38731.749496735,"v":389905.8075164608,"t":1718528400}
+{"o":38731.749496735,"h":38991.1622730017,"l":38642.5025468288,"c":38912.6061086297,"v":412736.2558455251,"t":1718532000}
+{"o":38912.6061086297,"h":38948.9646378522,"l":38777.2859196733,"c":38798.532811679,"v":322047.1766898753,"t":1718535600}
+{"o":38798.532811679,"h":38924.9850834217,"l":38737.8142400741,"c":38826.532067875,"v":367988.4710814309,"t":1718539200}
+{"o":38826.532067875,"h":39071.9945193321,"l":38809.5357220298,"c":39039.2477660806,"v":477020.9237291515,"t":1718542800}
+{"o":39039.2477660806,"h":39304.534230027,"l":38965.0987530026,"c":39159.4051153583,"v":462969.0075910983,"t":1718546400}
+{"o":39159.4051153583,"h":39809.7728198407,"l":39146.123836577,"c":39757.8193873576,"v":417034.8980686435,"t":1718550000}
+{"o":39757.8193873576,"h":39948.1817661606,"l":39585.2308236165,"c":39680.8957661951,"v":409257.3112076503,"t":1718553600}
+{"o":39680.8957661951,"h":39863.2701053301,"l":39536.7168335809,"c":39591.6835887,"v":372409.3057904909,"t":1718557200}
+{"o":39591.6835887,"h":39751.6713891605,"l":39480.1745654659,"c":39709.7712112415,"v":368548.0967697001,"t":1718560800}
+{"o":39709.7712112415,"h":39872.4231072934,"l":39667.4203116035,"c":39791.0856458545,"v":452844.1915710998,"t":1718564400}
+{"o":39791.0856458545,"h":39956.0324721433,"l":39705.8081746591,"c":39856.4732125142,"v":329142.8556307932,"t":1718568000}
+{"o":39856.4732125142,"h":40010.8913042172,"l":39787.3736894719,"c":39938.3524666433,"v":332319.160127226,"t":1718571600}
+{"o":39938.3524666433,"h":40440.9280926295,"l":39924.1436747478,"c":40252.9181681502,"v":448914.6572977541,"t":1718575200}
+{"o":40252.9181681502,"h":40498.5528008251,"l":40197.7358825522,"c":40490.5816156922,"v":325849.5833573095,"t":1718578800}
+{"o":40490.5816156922,"h":40619.7941428537,"l":40245.1594005462,"c":40275.6899820715,"v":382420.8519064143,"t":1718582400}
+{"o":40275.6899820715,"h":40314.3163769401,"l":39758.7624900123,"c":39863.6941481036,"v":403048.707056792,"t":1718586000}
+{"o":39863.6941481036,"h":39892.5591078758,"l":39538.4938674013,"c":39768.0324740315,"v":421168.4256828678,"t":1718589600}
+{"o":39768.0324740315,"h":39778.15652991,"l":39380.2827854248,"c":39417.1145675407,"v":373130.0419513053,"t":1718593200}
+{"o":39417.1145675407,"h":39749.258987514,"l":39210.212017803,"c":39734.3759643883,"v":348146.0638041,"t":1718596800}
+{"o":39734.3759643883,"h":39927.7125056117,"l":39466.5028106439,"c":39586.1272661865,"v":378403.8100128283,"t":1718600400}
+{"o":39586.1272661865,"h":39613.6526166402,"l":39115.9405674815,"c":39186.2183327941,"v":461786.7322636967,"t":1718604000}
+{"o":39186.2183327941,"h":39489.2344841813,"l":39017.6164204759,"c":39232.1919011367,"v":490862.2715213429,"t":1718607600}
+{"o":39232.1919011367,"h":39417.3666592387,"l":38863.8153671003,"c":39043.6522177292,"v":476817.3654520254,"t":1718611200}
+{"o":39043.6522177292,"h":39293.3299445223,"l":38567.5209202471,"c":38658.7559677842,"v":503354.8303109842,"t":1718614800}
+{"o":38658.7559677842,"h":38708.482384416,"l":37927.8919920875,"c":38338.3719114885,"v":566800.8317755818,"t":1718618400}
+{"o":38338.3719114885,"h":38790.3209789982,"l":38288.1256178013,"c":38538.527469395,"v":556883.2177773905,"t":1718622000}
+{"o":38538.527469395,"h":38591.1190778148,"l":37969.1654531675,"c":38320.7121816012,"v":597253.0633667898,"t":1718625600}
+{"o":38320.7121816012,"h":38523.0923303268,"l":37966.9360532894,"c":38112.889018175,"v":570355.9672296119,"t":1718629200}
+{"o":38112.889018175,"h":38713.9511713715,"l":38082.3874176653,"c":38391.5996784339,"v":639322.1340560627,"t":1718632800}
+{"o":38391.5996784339,"h":38533.2919252484,"l":37328.1584029721,"c":37789.4821677401,"v":698711.7436434363,"t":1718636400}
+{"o":37789.4821677401,"h":38520.2675618009,"l":37281.3285415496,"c":38351.0848475127,"v":735494.754870019,"t":1718640000}
+{"o":38351.0848475127,"h":38810.246595878,"l":38345.8479594781,"c":38714.2775167739,"v":634039.173577403,"t":1718643600}
+{"o":38714.2775167739,"h":39280.1447363422,"l":38693.3591481974,"c":39172.1550491318,"v":719287.8975947836,"t":1718647200}
+{"o":39172.1550491318,"h":39188.9355806379,"l":38616.8251878881,"c":38673.1279391494,"v":620361.7092359615,"t":1718650800}
+{"o":38673.1279391494,"h":38703.6559191908,"l":38058.6225798225,"c":38264.5191537233,"v":713346.9534347095,"t":1718654400}
+{"o":38264.5191537233,"h":38491.0726141385,"l":37881.7511114135,"c":38311.0214234658,"v":693196.5950430754,"t":1718658000}
+{"o":38311.0214234658,"h":38539.0287297337,"l":38190.0619970634,"c":38498.0986993005,"v":830898.5381603579,"t":1718661600}
+{"o":38498.0986993005,"h":38601.8918403872,"l":38245.9290935717,"c":38364.9666945878,"v":1263993.5591037269,"t":1718665200}
+{"o":38364.9666945878,"h":38496.3342040155,"l":37501.0987949442,"c":37876.7258493536,"v":1144319.8459864238,"t":1718668800}
+{"o":37876.7258493536,"h":38009.2834641872,"l":34406.0612651706,"c":35516.6893758177,"v":1455313.7273302439,"t":1718672400}
+{"o":35516.6893758177,"h":36367.0075841762,"l":35025.5289590279,"c":36100.9086238739,"v":1245016.4570462571,"t":1718676000}
+{"o":36100.9086238739,"h":36399.03081698,"l":35834.2004818132,"c":36344.5927552341,"v":959247.6677068527,"t":1718679600}
+{"o":36344.5927552341,"h":36765.0061243568,"l":36095.4380415861,"c":36620.9129990203,"v":1203322.591119081,"t":1718683200}
+{"o":36620.9129990203,"h":36934.651607067,"l":36515.6219326437,"c":36562.1895764358,"v":920870.1694740301,"t":1718686800}
+{"o":36562.1895764358,"h":36736.6738262647,"l":36290.4960953645,"c":36448.8228723444,"v":635524.5989687541,"t":1718690400}
+{"o":36448.8228723444,"h":36703.859747818,"l":36420.5036980988,"c":36622.3368260607,"v":618537.9532454311,"t":1718694000}
+{"o":36622.3368260607,"h":37196.5382672271,"l":36557.6453190206,"c":37115.1547686654,"v":686271.554101489,"t":1718697600}
+{"o":37115.1547686654,"h":37168.273708403,"l":36741.6243930495,"c":36778.6257951827,"v":476035.3700702289,"t":1718701200}
+{"o":36778.6257951827,"h":37075.5301859257,"l":36641.6989952401,"c":36869.6174083646,"v":477139.1903533334,"t":1718704800}
+{"o":36869.6174083646,"h":36955.5813094492,"l":36321.4187845513,"c":36725.1368416975,"v":653385.8939488895,"t":1718708400}
+{"o":36725.1368416975,"h":36852.0499252127,"l":36226.2614276206,"c":36422.9408807126,"v":733860.4243297086,"t":1718712000}
+{"o":36422.9408807126,"h":36491.6030888524,"l":35572.97309087,"c":35939.7874218384,"v":855188.8952798558,"t":1718715600}
+{"o":35939.7874218384,"h":36888.0854545855,"l":35559.0165917585,"c":36170.560323305,"v":1060238.4058355996,"t":1718719200}
+{"o":36170.560323305,"h":36648.8933330888,"l":35875.6920481061,"c":36401.1059989377,"v":752309.5276285748,"t":1718722800}
+{"o":36401.1059989377,"h":36441.0868557559,"l":35648.686843096,"c":36060.9747767548,"v":783053.2613498212,"t":1718726400}
+{"o":36060.9747767548,"h":36209.4341858443,"l":35511.8121412915,"c":35530.6826643029,"v":791170.6876766019,"t":1718730000}
+{"o":35530.6826643029,"h":35954.1816125151,"l":35258.9542368759,"c":35419.571220549,"v":955943.516010342,"t":1718733600}
+{"o":35419.571220549,"h":35596.9129660447,"l":34876.9000511326,"c":35569.8641084259,"v":1021553.5805818083,"t":1718737200}
+{"o":35569.8641084259,"h":36659.6077075915,"l":35248.832928675,"c":36574.9368533,"v":966632.9438722614,"t":1718740800}
+{"o":36574.9368533,"h":37084.5500358425,"l":36480.6515010083,"c":36883.3005696423,"v":804933.5652946697,"t":1718744400}
+{"o":36883.3005696423,"h":36905.4766991631,"l":36489.7341695789,"c":36831.8981798441,"v":623009.4303330944,"t":1718748000}
+{"o":36831.8981798441,"h":36859.5876187175,"l":36545.0122395162,"c":36784.3769430583,"v":523603.1392736156,"t":1718751600}
+{"o":36784.3769430583,"h":37023.2763863174,"l":36432.5645042604,"c":36940.4254794962,"v":851349.3700426979,"t":1718755200}
+{"o":36940.4254794962,"h":37649.9933000464,"l":36709.5801708333,"c":36935.1693944708,"v":1044756.0053634559,"t":1718758800}
+{"o":36935.1693944708,"h":37552.4286249676,"l":36920.0571251202,"c":37235.0481380546,"v":726335.4395438358,"t":1718762400}
+{"o":37235.0481380546,"h":37905.1077233757,"l":37192.7407909324,"c":37530.1993999298,"v":712285.0707198197,"t":1718766000}
+{"o":37530.1993999298,"h":37820.1947438119,"l":37440.311832706,"c":37662.9124312015,"v":505820.7495425405,"t":1718769600}
+{"o":37662.9124312015,"h":37781.8592820805,"l":37316.9136565895,"c":37482.4809391387,"v":462173.4227424977,"t":1718773200}
+{"o":37482.4809391387,"h":37980.2414065556,"l":37402.7367354016,"c":37912.508500791,"v":478705.8173278506,"t":1718776800}
+{"o":37912.508500791,"h":37985.6894489129,"l":37429.294381928,"c":37481.9705901188,"v":412127.7741723481,"t":1718780400}
+{"o":37481.9705901188,"h":37547.3571049636,"l":37080.6434015827,"c":37141.8013468888,"v":375312.0953068068,"t":1718784000}
+{"o":37141.8013468888,"h":37286.1532537725,"l":36880.0446979534,"c":37080.1186739617,"v":425268.0135228529,"t":1718787600}
+{"o":37080.1186739617,"h":37321.4958472425,"l":36895.3062092386,"c":37303.9269469593,"v":408228.8013839965,"t":1718791200}
+{"o":37303.9269469593,"h":37361.6493653155,"l":36654.064377948,"c":36927.8857158715,"v":465443.9501931133,"t":1718794800}
+{"o":36927.8857158715,"h":37189.0262658026,"l":36755.2491358061,"c":37068.0683638146,"v":503396.1399329287,"t":1718798400}
+{"o":37068.0683638146,"h":37148.4868317677,"l":36793.5633143172,"c":36793.5633143172,"v":494518.9430948533,"t":1718802000}
+{"o":36793.5633143172,"h":36824.8497339896,"l":36270.1495426158,"c":36516.5294812449,"v":692863.1074394278,"t":1718805600}
+{"o":36516.5294812449,"h":36716.0302667218,"l":36437.3416737656,"c":36652.3087906443,"v":576428.503609083,"t":1718809200}
+{"o":36652.3087906443,"h":36831.101497343,"l":36408.8544475315,"c":36659.6064732207,"v":577436.1919188334,"t":1718812800}
+{"o":36659.6064732207,"h":37280.8279717776,"l":36595.740206114,"c":36901.9208422381,"v":575685.0451259802,"t":1718816400}
+{"o":36901.9208422381,"h":37109.1776518329,"l":36788.7420470154,"c":36849.1935358227,"v":570365.5879921335,"t":1718820000}
+{"o":36849.1935358227,"h":36864.5947695439,"l":36297.1354700323,"c":36591.2796570132,"v":711618.8830868661,"t":1718823600}
+{"o":36591.2796570132,"h":36668.6636707902,"l":36084.957724386,"c":36232.2405781829,"v":818038.4780104681,"t":1718827200}
+{"o":36232.2405781829,"h":36417.2129903157,"l":36049.0875379094,"c":36338.6881639983,"v":726572.611599026,"t":1718830800}
+{"o":36338.6881639983,"h":36429.1447981306,"l":36032.0190082445,"c":36068.4056272637,"v":550712.6674601582,"t":1718834400}
+{"o":36068.4056272637,"h":36362.4796100004,"l":36017.885220409,"c":36295.145588713,"v":742537.7379283872,"t":1718838000}
+{"o":36295.145588713,"h":36443.4612957845,"l":36066.2734326459,"c":36213.908272485,"v":702462.8645887438,"t":1718841600}
+{"o":36213.908272485,"h":36751.5845080082,"l":36022.2214377107,"c":36174.1125148495,"v":665485.3233646177,"t":1718845200}
+{"o":36174.1125148495,"h":36211.3673960067,"l":35817.2843872006,"c":35994.181627851,"v":523972.4407418393,"t":1718848800}
+{"o":35994.181627851,"h":36016.9734233361,"l":35493.6224146617,"c":35610.3613418987,"v":462634.6483037241,"t":1718852400}
+{"o":35610.3613418987,"h":36125.0279042885,"l":35463.7417609183,"c":35941.8208652176,"v":497668.2398616,"t":1718856000}
+{"o":35941.8208652176,"h":36501.5644284494,"l":35940.7717498754,"c":36399.5102763331,"v":547253.350028254,"t":1718859600}
+{"o":36399.5102763331,"h":36675.4322526658,"l":36221.3657554539,"c":36297.2202763887,"v":536326.1119048924,"t":1718863200}
+{"o":36297.2202763887,"h":36954.0007288517,"l":36239.2141094029,"c":36689.7485148732,"v":593170.9387159455,"t":1718866800}
+{"o":36689.7485148732,"h":36861.1962463992,"l":36517.4177163253,"c":36861.1962463992,"v":500363.4681887181,"t":1718870400}
+{"o":36861.1962463992,"h":36950.1369229092,"l":36710.7262326595,"c":36781.288532568,"v":554281.7381593672,"t":1718874000}
+{"o":36781.288532568,"h":37332.6640534899,"l":36618.1786249498,"c":37266.2507017984,"v":606902.8089241495,"t":1718877600}
+{"o":37266.2507017984,"h":37834.0132571473,"l":37086.6460720015,"c":37285.9944634824,"v":660325.4434199677,"t":1718881200}
+{"o":37285.9944634824,"h":37511.3240145316,"l":36997.7300011863,"c":37006.6509905443,"v":636721.1833436682,"t":1718884800}
+{"o":37006.6509905443,"h":37193.1575437296,"l":36076.1479218092,"c":36133.3421453841,"v":714621.7099336551,"t":1718888400}
+{"o":36133.3421453841,"h":36164.0024314378,"l":35502.7624574294,"c":35998.5373428194,"v":890319.2829467211,"t":1718892000}
+{"o":35998.5373428194,"h":36095.6561620219,"l":35630.2682963114,"c":35667.9706756556,"v":732763.6008185348,"t":1718895600}
+{"o":35667.9706756556,"h":35861.4738413442,"l":35306.9147566181,"c":35666.1165818784,"v":778566.522054116,"t":1718899200}
+{"o":35666.1165818784,"h":52067.2379154195,"l":35534.3292219465,"c":51969.535434463,"v":710130.9560065056,"t":1718902800}
+{"o":51969.535434463,"h":52426.1144588491,"l":51790.2334576835,"c":51812.864225718,"v":751070.0531074601,"t":1718906400}
+{"o":51812.864225718,"h":51934.1464021005,"l":51504.1490711164,"c":51775.6215505532,"v":599792.3404453034,"t":1718910000}
+{"o":51775.6215505532,"h":51927.3740659698,"l":51552.00858849,"c":51802.7569269457,"v":699309.3111832642,"t":1718913600}
+{"o":51802.7569269457,"h":52070.1216687985,"l":51559.1840847662,"c":51599.9427989732,"v":480742.4872693023,"t":1718917200}
+{"o":51599.9427989732,"h":51890.473529858,"l":51539.0110295722,"c":51673.4369167308,"v":457056.1335925082,"t":1718920800}
+{"o":51673.4369167308,"h":51812.5657542184,"l":51462.8484163957,"c":51510.9374257699,"v":440148.2640492231,"t":1718924400}
+{"o":51510.9374257699,"h":51739.877518849,"l":51019.2875888552,"c":51330.8580918529,"v":561612.6419469021,"t":1718928000}
+{"o":51330.8580918529,"h":51903.1371337396,"l":51148.9274142636,"c":51813.7049287617,"v":546911.5877199897,"t":1718931600}
+{"o":51813.7049287617,"h":52133.8491438285,"l":51250.8219416162,"c":51440.8378853892,"v":420659.4853213294,"t":1718935200}
+{"o":51440.8378853892,"h":51474.0323244694,"l":50945.4010387223,"c":51298.4447020059,"v":491882.4545111312,"t":1718938800}
+{"o":51298.4447020059,"h":52117.8976266101,"l":50992.3367498565,"c":52042.4102320874,"v":480997.8888599278,"t":1718942400}
+{"o":52042.4102320874,"h":52087.8011134652,"l":51682.2059806525,"c":52008.7876394606,"v":414319.3753615487,"t":1718946000}
+{"o":52008.7876394606,"h":52096.5945355525,"l":51637.3751499909,"c":51823.6912308232,"v":427807.6229562222,"t":1718949600}
+{"o":51823.6912308232,"h":52031.6370619038,"l":51099.797057419,"c":51389.6012384559,"v":437877.9012488991,"t":1718953200}
+{"o":51389.6012384559,"h":51571.8383543117,"l":50660.221642612,"c":50869.0336386749,"v":578027.9554436402,"t":1718956800}
+{"o":50869.0336386749,"h":51884.8012868437,"l":50795.7223116112,"c":51740.2807294684,"v":586162.6507610297,"t":1718960400}
+{"o":51740.2807294684,"h":51918.6292391437,"l":51490.359029774,"c":51631.0689777991,"v":473740.9293246336,"t":1718964000}
+{"o":51631.0689777991,"h":51894.5439981351,"l":51455.9983546719,"c":51641.9019807026,"v":456356.5610069007,"t":1718967600}
+{"o":51641.9019807026,"h":51826.3710079717,"l":51051.1904016532,"c":51305.06622439,"v":583847.4264004388,"t":1718971200}
+{"o":51305.06622439,"h":51323.2439350905,"l":50269.1400672269,"c":50886.9553422009,"v":691174.8948804826,"t":1718974800}
+{"o":50886.9553422009,"h":52186.6316944999,"l":50651.8730560744,"c":51975.0085416187,"v":686777.9611370015,"t":1718978400}
+{"o":51975.0085416187,"h":52329.1329102174,"l":51039.5166454468,"c":51378.1564977789,"v":696780.1295879476,"t":1718982000}
+{"o":51378.1564977789,"h":51510.1849366745,"l":50986.5693390861,"c":51187.7770629873,"v":504741.7139707824,"t":1718985600}
+{"o":51187.7770629873,"h":51255.2259460895,"l":50447.1864592377,"c":50492.1855450395,"v":546991.7705366635,"t":1718989200}
+{"o":50492.1855450395,"h":51788.1607877661,"l":50291.1319475693,"c":51760.3389762797,"v":745649.4798288029,"t":1718992800}
+{"o":51760.3389762797,"h":52365.8727204861,"l":51426.4575490646,"c":51890.7038016103,"v":586391.1847411123,"t":1718996400}
+{"o":51890.7038016103,"h":52719.8602910065,"l":51854.2299842771,"c":52168.0627250254,"v":526733.267834801,"t":1719000000}
+{"o":52168.0627250254,"h":52573.3658186286,"l":51565.0438083186,"c":52321.7143068718,"v":511084.5779442755,"t":1719003600}
+{"o":52321.7143068718,"h":52789.2936839419,"l":52080.8927532952,"c":52728.2991273808,"v":476468.0751924975,"t":1719007200}
+{"o":52728.2991273808,"h":52958.0623704533,"l":52296.6912081771,"c":52641.0635006198,"v":495108.2829781219,"t":1719010800}
+{"o":52641.0635006198,"h":52691.3826365042,"l":52037.3373140668,"c":52250.5578549276,"v":346107.5434436238,"t":1719014400}
+{"o":52250.5578549276,"h":52479.8489744145,"l":52101.861566598,"c":52287.8842838502,"v":310280.7557384344,"t":1719018000}
+{"o":52287.8842838502,"h":52915.4028220627,"l":52255.7798744324,"c":52788.957516831,"v":339961.0151104587,"t":1719021600}
+{"o":52788.957516831,"h":52930.2205748052,"l":52503.555906391,"c":52852.6414219026,"v":356936.1438145908,"t":1719025200}
+{"o":52852.6414219026,"h":52939.629500906,"l":52692.1835568582,"c":52874.3582261602,"v":357053.5185238914,"t":1719028800}
+{"o":52874.3582261602,"h":53232.062449755,"l":52782.8252117878,"c":53183.8576889213,"v":373566.0344913713,"t":1719032400}
+{"o":53183.8576889213,"h":53649.0650064236,"l":52898.7425362564,"c":52920.6369218213,"v":378637.9405437256,"t":1719036000}
+{"o":52920.6369218213,"h":53015.1253696716,"l":52614.8859287471,"c":52726.0185213282,"v":342989.0086840007,"t":1719039600}
+{"o":52726.0185213282,"h":52772.576040774,"l":52316.7993836428,"c":52401.9014867889,"v":357779.6219246773,"t":1719043200}
+{"o":52401.9014867889,"h":52645.7676101372,"l":52286.6414915229,"c":52592.8822887045,"v":335225.8714462725,"t":1719046800}
+{"o":52592.8822887045,"h":52668.5524171557,"l":52372.8356028303,"c":52497.1177214294,"v":317749.7972583974,"t":1719050400}
+{"o":52497.1177214294,"h":52656.925284791,"l":52317.2134886805,"c":52601.5417867221,"v":314611.6149943193,"t":1719054000}
+{"o":52601.5417867221,"h":52709.0484031003,"l":52488.1403620615,"c":52511.6236853605,"v":323864.9213633508,"t":1719057600}
+{"o":52511.6236853605,"h":52582.4158867164,"l":52339.3705754353,"c":52413.3307557248,"v":364104.3761681793,"t":1719061200}
+{"o":52413.3307557248,"h":52707.237094957,"l":52413.3307557248,"c":52599.4226260102,"v":361825.9348575255,"t":1719064800}
+{"o":52599.4226260102,"h":52681.9946430446,"l":52389.5577811301,"c":52489.7774809512,"v":495972.2596158684,"t":1719068400}
+{"o":52489.7774809512,"h":52672.2947939421,"l":52391.4392435436,"c":52666.4354746902,"v":403156.2790727274,"t":1719072000}
+{"o":52666.4354746902,"h":52796.8987040973,"l":52391.1048631311,"c":52418.2353767951,"v":353723.1121206234,"t":1719075600}
+{"o":52418.2353767951,"h":52541.3116303874,"l":52386.7397812081,"c":52472.1100992945,"v":331254.1444796327,"t":1719079200}
+{"o":52472.1100992945,"h":52610.0751404112,"l":52398.8340927521,"c":52599.7891587267,"v":385758.9191291651,"t":1719082800}
+{"o":52599.7891587267,"h":52626.8080568113,"l":52408.3150665624,"c":52503.1163415818,"v":398977.8594414704,"t":1719086400}
+{"o":52503.1163415818,"h":52612.439663718,"l":52457.6692595035,"c":52609.9774647791,"v":345204.9878640978,"t":1719090000}
+{"o":52609.9774647791,"h":52652.7619264869,"l":52440.9163960568,"c":52516.6256688844,"v":328290.262908618,"t":1719093600}
+{"o":52516.6256688844,"h":52538.776440276,"l":52064.4862763929,"c":52286.2159315225,"v":323478.6107779967,"t":1719097200}
+{"o":52286.2159315225,"h":52820.781832537,"l":52245.500500555,"c":52651.9015472046,"v":398460.890688222,"t":1719100800}
+{"o":52651.9015472046,"h":52903.3642866838,"l":52488.8387700766,"c":52770.7781166388,"v":368275.5655954111,"t":1719104400}
+{"o":52770.7781166388,"h":52840.7601049342,"l":52506.2435770814,"c":52697.6418117349,"v":373292.221549905,"t":1719108000}
+{"o":52697.6418117349,"h":52880.1572177452,"l":52563.592832335,"c":52697.3491118699,"v":339105.5957893952,"t":1719111600}
+{"o":52697.3491118699,"h":52812.4757086732,"l":52627.3403731331,"c":52627.7297836338,"v":287188.4996723357,"t":1719115200}
+{"o":52627.7297836338,"h":52756.1410871849,"l":52495.6977630647,"c":52579.1414806848,"v":279278.691719629,"t":1719118800}
+{"o":52579.1414806848,"h":52682.1724914158,"l":52523.7466646491,"c":52561.3680531057,"v":296286.0257183347,"t":1719122400}
+{"o":52561.3680531057,"h":52728.9906717332,"l":52538.6216395808,"c":52710.7648534095,"v":267885.9023440448,"t":1719126000}
+{"o":52710.7648534095,"h":52723.1378079367,"l":52571.1646963261,"c":52621.3919099557,"v":248740.7941037841,"t":1719129600}
+{"o":52621.3919099557,"h":52717.4627839228,"l":52478.8010126444,"c":52649.5247173967,"v":278340.0608626865,"t":1719133200}
+{"o":52649.5247173967,"h":52697.903636031,"l":52305.0605031629,"c":52353.4184516829,"v":292439.5103867667,"t":1719136800}
+{"o":52353.4184516829,"h":52504.9442548836,"l":52201.8791345015,"c":52424.7531498854,"v":349624.8610917766,"t":1719140400}
+{"o":52424.7531498854,"h":52558.9196926492,"l":52322.4882283032,"c":52326.3893621214,"v":368233.4052978224,"t":1719144000}
+{"o":52326.3893621214,"h":52509.9753102986,"l":52168.6748164123,"c":52243.7590135296,"v":347224.1597561518,"t":1719147600}
+{"o":52243.7590135296,"h":52268.2423157807,"l":51658.6147742716,"c":51703.3653248992,"v":427703.0384076782,"t":1719151200}
+{"o":51703.3653248992,"h":51887.258529521,"l":51381.0202690869,"c":51451.535207424,"v":429230.9772564804,"t":1719154800}
+{"o":51451.535207424,"h":51656.4808004082,"l":50873.7871426618,"c":51111.0525071077,"v":507774.3870675993,"t":1719158400}
+{"o":51111.0525071077,"h":51474.6619022673,"l":51030.1059588863,"c":51300.7754615756,"v":484891.981840356,"t":1719162000}
+{"o":51300.7754615756,"h":51595.0823685213,"l":51279.8229787592,"c":51519.157514596,"v":394146.8033080046,"t":1719165600}
+{"o":51519.157514596,"h":51817.5139222812,"l":51348.7818652548,"c":51410.5154454764,"v":363040.9072457933,"t":1719169200}
+{"o":51410.5154454764,"h":51430.3090151056,"l":50497.4680332143,"c":51031.2427624688,"v":569587.0614111288,"t":1719172800}
+{"o":51031.2427624688,"h":51176.177476175,"l":50628.4393882857,"c":51047.5971534587,"v":488248.2481880004,"t":1719176400}
+{"o":51047.5971534587,"h":51058.0317425349,"l":50280.2923232596,"c":50496.2857514166,"v":508051.0527174894,"t":1719180000}
+{"o":50496.2857514166,"h":50609.1931309337,"l":50089.0560453751,"c":50293.0568113682,"v":410132.9546926764,"t":1719183600}
+{"o":50293.0568113682,"h":50747.8245111164,"l":50098.3129443791,"c":50442.2655268283,"v":466617.1739678488,"t":1719187200}
+{"o":50442.2655268283,"h":50516.103700569,"l":49418.4980900848,"c":49927.8298161099,"v":597136.3858381312,"t":1719190800}
+{"o":49927.8298161099,"h":50101.6828464685,"l":49281.4423750787,"c":49547.5112146683,"v":449031.6483925479,"t":1719194400}
+{"o":49547.5112146683,"h":49894.0888337418,"l":49281.0957556889,"c":49358.1194002024,"v":422332.2836663802,"t":1719198000}
+{"o":49358.1194002024,"h":49533.4519456858,"l":49001.3004960516,"c":49293.0288459724,"v":453637.4655519248,"t":1719201600}
+{"o":49293.0288459724,"h":49388.2226985132,"l":48163.8529971967,"c":48441.9817795219,"v":622494.1520758943,"t":1719205200}
+{"o":48441.9817795219,"h":48930.0467488694,"l":48433.7087943076,"c":48856.6434460958,"v":440261.3584233884,"t":1719208800}
+{"o":48856.6434460958,"h":49214.2473471399,"l":48618.7576243056,"c":48955.4594915968,"v":382915.2831257889,"t":1719212400}
+{"o":48955.4594915968,"h":49531.5709097433,"l":48708.3566652712,"c":49232.1666463452,"v":418898.7489984193,"t":1719216000}
+{"o":49232.1666463452,"h":49499.0120365123,"l":47632.2824554396,"c":49310.8881388005,"v":745340.599992511,"t":1719219600}
+{"o":49310.8881388005,"h":49806.8696104417,"l":49244.5145995033,"c":49610.4499103199,"v":644432.3649668086,"t":1719223200}
+{"o":49610.4499103199,"h":49855.7327959821,"l":49229.1782261354,"c":49721.1570205609,"v":454956.0729916082,"t":1719226800}
+{"o":49721.1570205609,"h":50391.1520065013,"l":49562.4601623196,"c":50151.5089932462,"v":553352.9031893713,"t":1719230400}
+{"o":50151.5089932462,"h":50666.5046947472,"l":49367.2067527041,"c":50470.6443359205,"v":668706.2461313547,"t":1719234000}
+{"o":50470.6443359205,"h":50803.61012075,"l":49923.7925723583,"c":50245.5320591376,"v":695096.1163504593,"t":1719237600}
+{"o":50245.5320591376,"h":50466.2671629254,"l":48555.2257935634,"c":49397.4224386017,"v":1016936.6862056536,"t":1719241200}
+{"o":49397.4224386017,"h":49873.9559835548,"l":49215.0266009907,"c":49520.7410634953,"v":818111.8721249488,"t":1719244800}
+{"o":49520.7410634953,"h":50608.6376453613,"l":49376.60317358,"c":50122.37319083,"v":1089992.1217538279,"t":1719248400}
+{"o":50122.37319083,"h":50945.7663301359,"l":49490.0316545842,"c":50944.4998824037,"v":818289.227755405,"t":1719252000}
+{"o":50944.4998824037,"h":50961.8937462048,"l":49590.5503779154,"c":49812.6853360694,"v":812952.5220827836,"t":1719255600}
+{"o":49812.6853360694,"h":50438.8716602482,"l":49006.9076109988,"c":50151.6867532681,"v":1116086.6965891081,"t":1719259200}
+{"o":50151.6867532681,"h":51371.5782763294,"l":50064.1335220045,"c":51197.0618750672,"v":1028591.4933070021,"t":1719262800}
+{"o":51197.0618750672,"h":51413.4739994852,"l":50902.7682030552,"c":50926.4323578063,"v":668711.2929655515,"t":1719266400}
+{"o":50926.4323578063,"h":52205.9405645941,"l":50925.3339778404,"c":52090.2459079377,"v":661468.6557645261,"t":1719270000}
+{"o":52090.2459079377,"h":52356.7110236592,"l":51864.5522769321,"c":52095.1597876159,"v":620091.1826388822,"t":1719273600}
+{"o":52095.1597876159,"h":52162.9665369947,"l":51645.9222230386,"c":52024.6373487384,"v":583805.1727418144,"t":1719277200}
+{"o":52024.6373487384,"h":52505.9693626496,"l":51779.5200405841,"c":52354.4460829952,"v":527679.7226614973,"t":1719280800}
+{"o":52354.4460829952,"h":53761.2500701282,"l":52221.8628990172,"c":53465.3630626792,"v":708946.9036638374,"t":1719284400}
+{"o":53465.3630626792,"h":53705.8535841517,"l":53171.6806217297,"c":53666.2598559548,"v":493351.5562891437,"t":1719288000}
+{"o":53666.2598559548,"h":53877.4108900653,"l":53317.0613953817,"c":53430.7496101294,"v":535346.9763955515,"t":1719291600}
+{"o":53430.7496101294,"h":53606.811167621,"l":53253.0059651436,"c":53535.5502459695,"v":432165.8940534461,"t":1719295200}
+{"o":53535.5502459695,"h":53668.4268212955,"l":53010.7158461899,"c":53046.1365431058,"v":433991.3365438864,"t":1719298800}
+{"o":53046.1365431058,"h":53276.5428094096,"l":52495.1841044756,"c":52874.4788395194,"v":403402.2644858253,"t":1719302400}
+{"o":52874.4788395194,"h":54146.3203907595,"l":52735.5291584539,"c":53938.8068013517,"v":535593.1456896347,"t":1719306000}
+{"o":53938.8068013517,"h":54755.8233873429,"l":53720.8371478602,"c":54613.0957266427,"v":518886.8020460387,"t":1719309600}
+{"o":54613.0957266427,"h":54659.5251315282,"l":53990.0002858079,"c":54236.4520430975,"v":505493.4882957159,"t":1719313200}
+{"o":54236.4520430975,"h":54373.8268408071,"l":53706.7576827387,"c":53797.1538087686,"v":539777.2560155465,"t":1719316800}
+{"o":53797.1538087686,"h":54210.6172333776,"l":53713.4231308234,"c":53848.5497569323,"v":606579.8428677686,"t":1719320400}
+{"o":53848.5497569323,"h":54781.4824469918,"l":53790.8083149341,"c":54382.9657324742,"v":632791.2950821485,"t":1719324000}
+{"o":54382.9657324742,"h":55294.6047722232,"l":54048.0704435782,"c":54886.4650290585,"v":713459.493786009,"t":1719327600}
+{"o":54886.4650290585,"h":54964.6504209353,"l":54016.7300420386,"c":54129.498804516,"v":638036.2390354212,"t":1719331200}
+{"o":54129.498804516,"h":54629.5893875916,"l":54038.0857634187,"c":54065.3893851023,"v":509579.0531711516,"t":1719334800}
+{"o":54065.3893851023,"h":54875.8066461523,"l":53936.2727443972,"c":54787.0352139265,"v":561803.0956931362,"t":1719338400}
+{"o":54787.0352139265,"h":54897.6351646163,"l":54440.2750111917,"c":54626.3091106296,"v":497392.2694201638,"t":1719342000}
+{"o":54626.3091106296,"h":54715.2267458371,"l":54356.2100782018,"c":54440.5379171208,"v":466819.8543719609,"t":1719345600}
+{"o":54440.5379171208,"h":54440.5379171208,"l":54006.5524236114,"c":54059.1425267385,"v":461793.552752545,"t":1719349200}
+{"o":54059.1425267385,"h":54375.4475002747,"l":53734.1419978002,"c":53868.6230371938,"v":519073.5309812759,"t":1719352800}
+{"o":53868.6230371938,"h":54458.6526524146,"l":53461.2394614314,"c":53740.2983439937,"v":586342.7647808127,"t":1719356400}
+{"o":53740.2983439937,"h":54014.2140366547,"l":53593.4368265238,"c":53705.763799327,"v":469452.1303482301,"t":1719360000}
+{"o":53705.763799327,"h":54882.1949459666,"l":53630.5234798332,"c":54717.7863703769,"v":562593.9291904753,"t":1719363600}
+{"o":54717.7863703769,"h":55257.5976449784,"l":54540.3410684025,"c":54655.6337025606,"v":518708.0726828961,"t":1719367200}
+{"o":54655.6337025606,"h":54820.7461382384,"l":54238.5896607413,"c":54504.1270885559,"v":472808.488622178,"t":1719370800}
+{"o":54504.1270885559,"h":54635.2150449686,"l":53865.7639623216,"c":53888.1268463376,"v":449732.8386650042,"t":1719374400}
+{"o":53888.1268463376,"h":54164.6866581656,"l":53658.1503530461,"c":53845.9322418095,"v":648044.2771772658,"t":1719378000}
+{"o":53845.9322418095,"h":54134.8126945259,"l":53755.2724208375,"c":53894.0777717549,"v":447327.1897888617,"t":1719381600}
+{"o":53894.0777717549,"h":54359.7585377661,"l":53834.1774076376,"c":54280.3186185185,"v":393840.9250043111,"t":1719385200}
+{"o":54280.3186185185,"h":54389.8387348241,"l":53582.4532760782,"c":53724.8614288807,"v":359516.4184246243,"t":1719388800}
+{"o":53724.8614288807,"h":53996.7920373092,"l":53602.787184987,"c":53872.8986867594,"v":361034.837067995,"t":1719392400}
+{"o":53872.8986867594,"h":53969.41617831,"l":53535.7206296549,"c":53805.2873328723,"v":389920.192721538,"t":1719396000}
+{"o":53805.2873328723,"h":54175.3059775077,"l":53736.4567944703,"c":53997.6863571721,"v":487560.2253684623,"t":1719399600}
+{"o":53997.6863571721,"h":54190.0491736182,"l":53723.5292915927,"c":53907.8846134068,"v":460968.9655518942,"t":1719403200}
+{"o":53907.8846134068,"h":54680.9213483038,"l":53749.7035681318,"c":54590.6714550738,"v":588721.8791930111,"t":1719406800}
+{"o":54590.6714550738,"h":54908.0621674162,"l":54122.8970289779,"c":54272.2353613101,"v":584629.3757715005,"t":1719410400}
+{"o":54272.2353613101,"h":54306.5551471157,"l":53550.594856672,"c":53901.9244549762,"v":580436.8399649501,"t":1719414000}
+{"o":53901.9244549762,"h":54096.3363779296,"l":53380.9027650166,"c":53526.2487562759,"v":533692.7031001817,"t":1719417600}
+{"o":53526.2487562759,"h":53687.9586892373,"l":51101.4021819564,"c":53620.0700532102,"v":930262.292969802,"t":1719421200}
+{"o":53620.0700532102,"h":53672.3997807591,"l":53164.5494633545,"c":53402.3507701326,"v":464650.4179121269,"t":1719424800}
+{"o":53402.3507701326,"h":54227.7373165378,"l":53260.4279623491,"c":54193.7138620196,"v":562250.2741247015,"t":1719428400}
+{"o":54193.7138620196,"h":54480.5149116315,"l":53611.4019350518,"c":53929.1171276056,"v":540255.9408314122,"t":1719432000}
+{"o":53929.1171276056,"h":54268.4533448311,"l":53770.7669472837,"c":54153.2289076183,"v":521393.6065382551,"t":1719435600}
+{"o":54153.2289076183,"h":54468.3198793053,"l":53884.0125276459,"c":54055.2435351354,"v":486953.9289465853,"t":1719439200}
+{"o":54055.2435351354,"h":54129.4998558277,"l":53655.5737667288,"c":53838.0332763029,"v":435502.0215435317,"t":1719442800}
+{"o":53838.0332763029,"h":54081.6871794488,"l":53516.2112743145,"c":53827.4128455426,"v":425784.0746213481,"t":1719446400}
+{"o":53827.4128455426,"h":53919.9599986656,"l":53570.5706890356,"c":53707.054880313,"v":431230.5989430818,"t":1719450000}
+{"o":53707.054880313,"h":53878.8193942141,"l":53348.2732815585,"c":53839.3154994391,"v":401272.6868949856,"t":1719453600}
+{"o":53839.3154994391,"h":54252.894382762,"l":53699.8136204135,"c":54097.6631417093,"v":389680.8060685179,"t":1719457200}
+{"o":54097.6631417093,"h":54205.1384272497,"l":53850.732884682,"c":53892.855506328,"v":413069.5431615208,"t":1719460800}
+{"o":53892.855506328,"h":53975.3832869605,"l":53480.6734773834,"c":53575.4226717356,"v":397335.7328789832,"t":1719464400}
+{"o":53575.4226717356,"h":53622.2801234215,"l":53180.1038656538,"c":53448.377490029,"v":452482.7794785561,"t":1719468000}
+{"o":53448.377490029,"h":53592.0111630836,"l":53300.1688994256,"c":53477.4266599719,"v":378104.9674950312,"t":1719471600}
+{"o":53477.4266599719,"h":53656.0314903653,"l":53303.381199888,"c":53646.2644464142,"v":389315.7218706553,"t":1719475200}
+{"o":53646.2644464142,"h":54449.4642346873,"l":53504.9772767414,"c":54404.8001313873,"v":476763.0993676954,"t":1719478800}
+{"o":54404.8001313873,"h":54843.8116595528,"l":54250.8008906977,"c":54424.1963937015,"v":549395.8840644056,"t":1719482400}
+{"o":54424.1963937015,"h":54904.8521678046,"l":54413.1286795127,"c":54693.0321680963,"v":540260.2741861476,"t":1719486000}
+{"o":54693.0321680963,"h":55193.8646602964,"l":54512.569375567,"c":54908.4921454564,"v":594612.8690208887,"t":1719489600}
+{"o":54908.4921454564,"h":59060.8224310992,"l":54861.813601046,"c":58203.7825211789,"v":1655677.0618495662,"t":1719493200}
+{"o":58203.7825211789,"h":59488.5813596402,"l":57998.1271934325,"c":58183.7209709114,"v":1092830.6652880488,"t":1719496800}
+{"o":58183.7209709114,"h":58480.6977615164,"l":57452.3485421002,"c":58109.3982849726,"v":699391.8907179279,"t":1719500400}
+{"o":58109.3982849726,"h":58325.0095005881,"l":57665.2403702668,"c":58141.1116242941,"v":586897.5464572568,"t":1719504000}
+{"o":58141.1116242941,"h":58473.7669760679,"l":57840.1752408527,"c":58291.6826513985,"v":685150.6447613162,"t":1719507600}
+{"o":58291.6826513985,"h":58765.3253715898,"l":58040.4719686043,"c":58491.0392784542,"v":771817.3681589884,"t":1719511200}
+{"o":58491.0392784542,"h":58573.5381834796,"l":58037.3941774413,"c":58360.9479724047,"v":682958.2167354684,"t":1719514800}
+{"o":58360.9479724047,"h":58855.9515116575,"l":58115.5073645033,"c":58783.4711405881,"v":584353.7356636558,"t":1719518400}
+{"o":58783.4711405881,"h":59417.1801414079,"l":58386.0737967618,"c":58969.9331434336,"v":602113.2754830283,"t":1719522000}
+{"o":58969.9331434336,"h":59136.8445841898,"l":58751.8338624302,"c":59045.4176921339,"v":539573.1511068018,"t":1719525600}
+{"o":59045.4176921339,"h":59143.6433534372,"l":58588.755205444,"c":58851.9446868561,"v":509007.6516041285,"t":1719529200}
+{"o":58851.9446868561,"h":58952.4765887321,"l":57896.4922221433,"c":58051.5823325835,"v":490881.2660595884,"t":1719532800}
+{"o":58051.5823325835,"h":59271.0634870403,"l":57888.2555545827,"c":58602.7478426282,"v":662225.304208091,"t":1719536400}
+{"o":58602.7478426282,"h":58757.0504520989,"l":57614.883381355,"c":57838.2327251864,"v":655068.1371851719,"t":1719540000}
+{"o":57838.2327251864,"h":58108.9558458561,"l":57641.6983938853,"c":58024.5109472399,"v":496831.3223995789,"t":1719543600}
+{"o":58024.5109472399,"h":58156.6639342303,"l":57244.4885244011,"c":57477.0865750058,"v":464756.1359302525,"t":1719547200}
+{"o":57477.0865750058,"h":57640.5162746166,"l":56379.1654314872,"c":56729.8054859138,"v":543517.9452426353,"t":1719550800}
+{"o":56729.8054859138,"h":57187.0835013984,"l":56586.5549838075,"c":57119.3055900588,"v":496252.9059743796,"t":1719554400}
+{"o":57119.3055900588,"h":57216.2646783929,"l":56712.1465762794,"c":57136.7999820581,"v":461467.2160316024,"t":1719558000}
+{"o":57136.7999820581,"h":57449.5660207621,"l":56910.8433693849,"c":57203.2514435393,"v":458715.9203421502,"t":1719561600}
+{"o":57203.2514435393,"h":57505.644655915,"l":56949.1177553458,"c":57361.4198819406,"v":455326.6523440563,"t":1719565200}
+{"o":57361.4198819406,"h":57479.263207485,"l":56958.1349435949,"c":57160.6521290504,"v":403637.8783148301,"t":1719568800}
+{"o":57160.6521290504,"h":57469.4023047102,"l":57033.320142622,"c":57228.0265997468,"v":433561.5382433856,"t":1719572400}
+{"o":57228.0265997468,"h":57742.2847775852,"l":56715.0406504115,"c":56808.4241284186,"v":563749.6788569157,"t":1719576000}
+{"o":56808.4241284186,"h":57237.2448421452,"l":56243.5667587753,"c":56449.7298313927,"v":573131.0015367626,"t":1719579600}
+{"o":56449.7298313927,"h":56643.6564930711,"l":55608.1853394593,"c":55773.8577842451,"v":623095.2653945617,"t":1719583200}
+{"o":55773.8577842451,"h":57154.8741654947,"l":55385.8037151198,"c":56307.7476908608,"v":614054.8648736088,"t":1719586800}
+{"o":56307.7476908608,"h":56544.3815170149,"l":55476.4405859006,"c":56350.0348475326,"v":613033.8993049259,"t":1719590400}
+{"o":56350.0348475326,"h":56353.7600526589,"l":55195.5250590685,"c":55531.3371152394,"v":493049.3597974301,"t":1719594000}
+{"o":55531.3371152394,"h":55835.6211861954,"l":55365.6492326362,"c":55709.836494346,"v":434690.5213595994,"t":1719597600}
+{"o":55709.836494346,"h":55824.2517320127,"l":55089.5668589118,"c":55368.2046379666,"v":463699.2444490284,"t":1719601200}
+{"o":55368.2046379666,"h":55678.3997427815,"l":54927.9066204908,"c":55060.5699003488,"v":420145.4321463025,"t":1719604800}
+{"o":55060.5699003488,"h":55289.9096656169,"l":54631.7442975815,"c":55165.925596368,"v":409677.6624459887,"t":1719608400}
+{"o":55165.925596368,"h":55287.0567732838,"l":54956.5785503288,"c":55035.9433095011,"v":337820.8018292526,"t":1719612000}
+{"o":55035.9433095011,"h":55093.2181869573,"l":54870.6198429324,"c":55022.5129732223,"v":304113.4127543673,"t":1719615600}
+{"o":55022.5129732223,"h":55619.0612827522,"l":55001.8178564159,"c":55428.2367136265,"v":314571.5127793258,"t":1719619200}
+{"o":55428.2367136265,"h":56027.6558536504,"l":55388.746133376,"c":55802.9844475506,"v":332421.0840474538,"t":1719622800}
+{"o":55802.9844475506,"h":55957.3517396877,"l":55675.5066825163,"c":55843.0181424751,"v":279618.2181451457,"t":1719626400}
+{"o":55843.0181424751,"h":55898.7031157571,"l":55628.9213855904,"c":55726.8335710075,"v":252933.7246434819,"t":1719630000}
+{"o":55726.8335710075,"h":55769.0940643497,"l":55516.8561732775,"c":55585.4914452115,"v":236443.502609558,"t":1719633600}
+{"o":55585.4914452115,"h":55591.2972062764,"l":55102.712250335,"c":55277.361658497,"v":303486.7050098387,"t":1719637200}
+{"o":55277.361658497,"h":55559.1938076506,"l":55274.421177424,"c":55484.853628596,"v":277835.85826878,"t":1719640800}
+{"o":55484.853628596,"h":56025.9848635414,"l":55484.853628596,"c":55830.9094112705,"v":285722.4509561798,"t":1719644400}
+{"o":55830.9094112705,"h":55949.727512628,"l":55619.2266412399,"c":55898.6821387652,"v":287302.4521632218,"t":1719648000}
+{"o":55898.6821387652,"h":56146.7708998142,"l":55702.4943748191,"c":56146.7708998142,"v":269048.2735992322,"t":1719651600}
+{"o":56146.7708998142,"h":56283.669965296,"l":56024.5802592272,"c":56078.2427784517,"v":265174.9932190187,"t":1719655200}
+{"o":56078.2427784517,"h":56119.1377956556,"l":55930.6695465021,"c":56076.0280553876,"v":254303.2171758135,"t":1719658800}
+{"o":56076.0280553876,"h":56220.7108081807,"l":55828.6376651784,"c":55946.0131976097,"v":261111.0117262311,"t":1719662400}
+{"o":55946.0131976097,"h":56009.2511492445,"l":55780.5088501581,"c":55877.4920225634,"v":298191.2301823256,"t":1719666000}
+{"o":55877.4920225634,"h":56064.7415965041,"l":55636.3891273389,"c":55746.9242351551,"v":300746.4317905959,"t":1719669600}
+{"o":55746.9242351551,"h":56119.3461815807,"l":55595.7905862917,"c":56078.287466588,"v":300095.3056739158,"t":1719673200}
+{"o":56078.287466588,"h":56119.0400499399,"l":55790.3969862935,"c":55906.4861375917,"v":340613.4270629242,"t":1719676800}
+{"o":55906.4861375917,"h":56008.3391949473,"l":55705.9703572746,"c":55971.0494411233,"v":336913.5984507364,"t":1719680400}
+{"o":55971.0494411233,"h":56000.2297764755,"l":55678.3591492492,"c":55827.1739257553,"v":328311.1617551131,"t":1719684000}
+{"o":55827.1739257553,"h":55857.8503980447,"l":55368.0378009861,"c":55705.9603778331,"v":322411.690581953,"t":1719687600}
+{"o":55705.9603778331,"h":55742.5156383854,"l":55331.9647172263,"c":55432.4152937304,"v":328815.8971633182,"t":1719691200}
+{"o":55432.4152937304,"h":55499.697109164,"l":55216.7556390807,"c":55301.3992276163,"v":282020.3192516362,"t":1719694800}
+{"o":55301.3992276163,"h":55379.1335069488,"l":54909.2708105039,"c":55050.5066360897,"v":291597.0773526041,"t":1719698400}
+{"o":55050.5066360897,"h":55262.2472590356,"l":55022.4439156216,"c":55116.9645680641,"v":264150.4083323982,"t":1719702000}
+{"o":55116.9645680641,"h":55451.6407281033,"l":55014.9961824952,"c":55331.5193557524,"v":275636.4937047728,"t":1719705600}
+{"o":55331.5193557524,"h":55345.4889159296,"l":54919.7246441288,"c":55066.6591736502,"v":283977.4625105291,"t":1719709200}
+{"o":55066.6591736502,"h":55098.4697614379,"l":54351.9798298332,"c":54588.9144219775,"v":328013.2251454823,"t":1719712800}
+{"o":54588.9144219775,"h":54737.4171208498,"l":54309.404253352,"c":54352.0539615066,"v":349953.173545317,"t":1719716400}
+{"o":54352.0539615066,"h":54359.144700465,"l":54009.6432022721,"c":54083.5913265554,"v":310191.1651367667,"t":1719720000}
+{"o":54083.5913265554,"h":54172.331090457,"l":53921.0690720955,"c":54096.7035031151,"v":303584.1407391425,"t":1719723600}
+{"o":54096.7035031151,"h":54675.1378491222,"l":54020.8173121243,"c":54675.1378491222,"v":337509.8959257356,"t":1719727200}
+{"o":54675.1378491222,"h":55459.422614472,"l":54638.9237815332,"c":55273.6170767987,"v":360741.5157296062,"t":1719730800}
+{"o":55273.6170767987,"h":55614.1521066993,"l":55132.1323146018,"c":55488.0939089971,"v":297472.1432396491,"t":1719734400}
+{"o":55488.0939089971,"h":55697.6880524143,"l":55348.572666698,"c":55401.1621332444,"v":251038.9448004407,"t":1719738000}
+{"o":55401.1621332444,"h":55497.2340021124,"l":55155.674644437,"c":55325.7978288399,"v":261773.7309401337,"t":1719741600}
+{"o":55325.7978288399,"h":55596.5289597016,"l":55279.8496956497,"c":55482.0197304025,"v":260158.9135246228,"t":1719745200}
+{"o":55482.0197304025,"h":55636.1453496092,"l":55255.8965668276,"c":55436.7564915965,"v":296543.3127530197,"t":1719748800}
+{"o":55436.7564915965,"h":55984.6492197189,"l":55408.6142276864,"c":55957.229041506,"v":341978.0055594961,"t":1719752400}
+{"o":55957.229041506,"h":55992.5733603793,"l":55689.3726963393,"c":55859.8189043273,"v":481594.4036294039,"t":1719756000}
+{"o":55859.8189043273,"h":56587.1739954952,"l":55840.8835181111,"c":56491.2245370521,"v":432216.575410563,"t":1719759600}
+{"o":56491.2245370521,"h":56558.6035502796,"l":56012.1976969923,"c":56283.2742486496,"v":353258.1991599718,"t":1719763200}
+{"o":56283.2742486496,"h":56690.9600052149,"l":56220.7440336158,"c":56633.5632347695,"v":343613.0393215938,"t":1719766800}
+{"o":56633.5632347695,"h":57305.9820966097,"l":56526.8998511488,"c":57084.4013026409,"v":363281.2037239273,"t":1719770400}
+{"o":57084.4013026409,"h":57133.2378713072,"l":56820.3583644156,"c":56947.4240556388,"v":333778.8417277162,"t":1719774000}
+{"o":56947.4240556388,"h":57344.2290717527,"l":56776.7256802392,"c":56776.7256802392,"v":363051.254459169,"t":1719777600}
+{"o":56776.7256802392,"h":56920.6440293974,"l":56575.9129969466,"c":56803.1378509091,"v":328981.6170087185,"t":1719781200}
+{"o":56803.1378509091,"h":58010.2064216481,"l":56775.97038471,"c":57814.1996463715,"v":445805.1287466913,"t":1719784800}
+{"o":57814.1996463715,"h":57886.6882909923,"l":57529.4222249311,"c":57628.3885697309,"v":323592.146289398,"t":1719788400}
+{"o":57628.3885697309,"h":58217.4797993149,"l":57393.4052061988,"c":58122.3697792003,"v":322473.1888511794,"t":1719792000}
+{"o":58122.3697792003,"h":58638.3691678671,"l":57964.5236786433,"c":58257.614475249,"v":441734.7603936631,"t":1719795600}
+{"o":58257.614475249,"h":58512.3628601926,"l":57815.0224269913,"c":57965.2535544751,"v":364058.0604139738,"t":1719799200}
+{"o":57965.2535544751,"h":58198.5535028459,"l":57942.7636956245,"c":58054.3128819264,"v":284344.0761316629,"t":1719802800}
+{"o":58054.3128819264,"h":58264.7684059048,"l":57910.5978271527,"c":58006.8993723197,"v":403284.7591512884,"t":1719806400}
+{"o":58006.8993723197,"h":58389.4245883723,"l":57988.504962944,"c":58235.2363265154,"v":389780.3940744281,"t":1719810000}
+{"o":58235.2363265154,"h":58305.0109242584,"l":57872.521208917,"c":58199.1067034022,"v":361732.5119909856,"t":1719813600}
+{"o":58199.1067034022,"h":58486.408186955,"l":58014.0140535539,"c":58312.8338624028,"v":378734.3665523854,"t":1719817200}
+{"o":58312.8338624028,"h":58614.3637851789,"l":57755.4985107337,"c":57971.3181615601,"v":374497.2024825448,"t":1719820800}
+{"o":57971.3181615601,"h":58206.9834321553,"l":57752.1614773133,"c":58123.1466168129,"v":303245.6178442338,"t":1719824400}
+{"o":58123.1466168129,"h":58162.024331884,"l":57679.9556393145,"c":57748.9019017278,"v":317228.5880138518,"t":1719828000}
+{"o":57748.9019017278,"h":57795.7048285187,"l":57360.3466653478,"c":57457.575941136,"v":312230.5730282624,"t":1719831600}
+{"o":57457.575941136,"h":57993.6392692883,"l":57437.572683354,"c":57993.2139892836,"v":333302.8321357722,"t":1719835200}
+{"o":57993.2139892836,"h":58420.4778076577,"l":57539.5199908761,"c":57817.1033353645,"v":458200.3508804946,"t":1719838800}
+{"o":57817.1033353645,"h":58202.955899529,"l":57501.0078612499,"c":58124.3464393603,"v":461829.9541639053,"t":1719842400}
+{"o":58124.3464393603,"h":58453.4157474223,"l":57962.2337378808,"c":58359.0669401628,"v":399888.6083862022,"t":1719846000}
+{"o":58359.0669401628,"h":58681.9094939966,"l":57943.3912226409,"c":58179.777251953,"v":490604.6222840588,"t":1719849600}
+{"o":58179.777251953,"h":58436.7001102984,"l":57831.212133634,"c":58231.6922321734,"v":422519.593796148,"t":1719853200}
+{"o":58231.6922321734,"h":58536.4450329006,"l":57912.4690465357,"c":58108.8857084722,"v":457905.127726763,"t":1719856800}
+{"o":58108.8857084722,"h":58162.0810849368,"l":57664.1020767635,"c":57965.0574193651,"v":391986.091222704,"t":1719860400}
+{"o":57965.0574193651,"h":58247.5260643991,"l":57893.2152382865,"c":58038.2764412343,"v":429861.3600527508,"t":1719864000}
+{"o":58038.2764412343,"h":58321.2581245828,"l":57885.9512180152,"c":58046.0079783984,"v":354000.6609436262,"t":1719867600}
+{"o":58046.0079783984,"h":58113.6145297082,"l":57406.8063027274,"c":57737.4102150133,"v":424422.091588226,"t":1719871200}
+{"o":57737.4102150133,"h":57866.8705169387,"l":57457.7184097294,"c":57683.5326345082,"v":296975.8875372731,"t":1719874800}
+{"o":57683.5326345082,"h":58068.3574933926,"l":57480.1724628499,"c":57943.6174046445,"v":378997.772715831,"t":1719878400}
+{"o":57943.6174046445,"h":58151.0373757254,"l":57801.9068496991,"c":58071.4359344027,"v":323567.0457834785,"t":1719882000}
+{"o":58071.4359344027,"h":58628.0590146413,"l":58047.5910823815,"c":58605.0381419021,"v":329367.6977945304,"t":1719885600}
+{"o":58605.0381419021,"h":59010.9324516914,"l":58381.4363801106,"c":58665.5973217783,"v":358272.2388746009,"t":1719889200}
+{"o":58665.5973217783,"h":58946.2750031995,"l":58536.2517322556,"c":58562.8032102248,"v":359453.3625188788,"t":1719892800}
+{"o":58562.8032102248,"h":58718.9444529079,"l":58498.6835307708,"c":58617.9752046446,"v":265534.0385654679,"t":1719896400}
+{"o":58617.9752046446,"h":58662.0624679501,"l":58024.836253233,"c":58111.3516024865,"v":302219.1010639521,"t":1719900000}
+{"o":58111.3516024865,"h":58120.3302157382,"l":57797.9666166106,"c":57975.5395957614,"v":285881.6187290272,"t":1719903600}
+{"o":57975.5395957614,"h":58336.6296849279,"l":57752.5932740931,"c":58183.2239581056,"v":291801.8463946781,"t":1719907200}
+{"o":58183.2239581056,"h":58380.4279186122,"l":58074.8021744391,"c":58317.4989113778,"v":280388.5950274121,"t":1719910800}
+{"o":58317.4989113778,"h":58529.0814432711,"l":58057.5467651422,"c":58512.546882014,"v":325140.1508549242,"t":1719914400}
+{"o":58512.546882014,"h":59024.6518253205,"l":58374.635095759,"c":58822.8046203714,"v":353506.9522232205,"t":1719918000}
+{"o":58822.8046203714,"h":59574.6845503502,"l":58555.3191272783,"c":59202.8185006658,"v":380865.9749163647,"t":1719921600}
+{"o":59202.8185006658,"h":59672.5182833584,"l":58419.0597298979,"c":58544.3972548124,"v":505356.3095953551,"t":1719925200}
+{"o":58544.3972548124,"h":58681.8839206428,"l":57893.9469625992,"c":58285.6348849316,"v":521981.68838831,"t":1719928800}
+{"o":58285.6348849316,"h":58593.7600055959,"l":58060.4394448898,"c":58358.6020505484,"v":363797.9700532726,"t":1719932400}
+{"o":58358.6020505484,"h":58605.3627672778,"l":58067.2612894683,"c":58562.8158386135,"v":415275.0716169775,"t":1719936000}
+{"o":58562.8158386135,"h":58962.7390922718,"l":58130.5681681182,"c":58940.7136030665,"v":377192.7208800667,"t":1719939600}
+{"o":58940.7136030665,"h":60367.3141399221,"l":58940.3609362668,"c":60143.6743372277,"v":581817.168605841,"t":1719943200}
+{"o":60143.6743372277,"h":60377.4300352157,"l":59821.6575976836,"c":60042.6837021139,"v":417606.7925655396,"t":1719946800}
+{"o":60042.6837021139,"h":60317.0560410779,"l":59879.33740698,"c":60196.0472646136,"v":381720.7496608014,"t":1719950400}
+{"o":60196.0472646136,"h":60534.3131212577,"l":60112.6991191846,"c":60420.4064699711,"v":379008.3016905046,"t":1719954000}
+{"o":60420.4064699711,"h":60846.44741851,"l":60420.4064699711,"c":60798.744752738,"v":426719.6956516217,"t":1719957600}
+{"o":60798.744752738,"h":60955.0687259413,"l":60422.5859073519,"c":60532.5201808082,"v":333395.4830547936,"t":1719961200}
+{"o":60532.5201808082,"h":60732.2843897952,"l":60294.6507696623,"c":60340.3260925038,"v":348149.0464593339,"t":1719964800}
+{"o":60340.3260925038,"h":60522.1284965855,"l":59689.9334039401,"c":59847.5597009702,"v":392233.4102589199,"t":1719968400}
+{"o":59847.5597009702,"h":60062.7018115181,"l":59595.8870060955,"c":59819.3040421279,"v":379555.4698628216,"t":1719972000}
+{"o":59819.3040421279,"h":59820.034556124,"l":58718.3155943814,"c":59184.171477414,"v":470600.438864796,"t":1719975600}
+{"o":59184.171477414,"h":59193.8900205293,"l":58089.1141348484,"c":58258.2302365487,"v":433773.9189183369,"t":1719979200}
+{"o":58258.2302365487,"h":58755.0510004656,"l":58198.0951570451,"c":58729.1876008733,"v":355010.1147950381,"t":1719982800}
+{"o":58729.1876008733,"h":58848.6247219084,"l":58458.6291801666,"c":58508.4350826055,"v":324010.4082217272,"t":1719986400}
+{"o":58508.4350826055,"h":58564.9970669777,"l":57565.8724886771,"c":57583.0544032005,"v":394168.6743788839,"t":1719990000}
+{"o":57583.0544032005,"h":57713.1578104731,"l":56965.9475232324,"c":57527.6182208331,"v":386765.8445577747,"t":1719993600}
+{"o":57527.6182208331,"h":57877.0835186856,"l":57438.0982354314,"c":57578.152965427,"v":347306.0921983253,"t":1719997200}
+{"o":57578.152965427,"h":57579.2443708816,"l":55909.2372949847,"c":56666.796084036,"v":745778.1137089829,"t":1720000800}
+{"o":56666.796084036,"h":56751.1255133886,"l":56124.4890344648,"c":56620.3873755697,"v":531377.5968049475,"t":1720004400}
+{"o":56620.3873755697,"h":56620.3873755697,"l":55383.7459771162,"c":55656.9700114365,"v":574868.0654576035,"t":1720008000}
+{"o":55656.9700114365,"h":56691.6281286313,"l":55457.5620574876,"c":56649.8005933814,"v":605205.8278879094,"t":1720011600}
+{"o":56649.8005933814,"h":56729.4953882518,"l":55696.3134580356,"c":55727.4108958911,"v":523425.7642651403,"t":1720015200}
+{"o":55727.4108958911,"h":56169.5307644231,"l":55439.1235809903,"c":55728.5792649339,"v":543540.3510117116,"t":1720018800}
+{"o":55728.5792649339,"h":56286.5170694851,"l":55488.1160079926,"c":56050.0564416128,"v":531344.8877679564,"t":1720022400}
+{"o":56050.0564416128,"h":56171.0321622739,"l":55582.8130953366,"c":55857.9506275351,"v":423864.2898625972,"t":1720026000}
+{"o":55857.9506275351,"h":56060.8387527987,"l":55565.7124933641,"c":55760.1158359673,"v":507949.1727475985,"t":1720029600}
+{"o":55760.1158359673,"h":55782.5718325037,"l":54799.0038564192,"c":55223.5540486561,"v":674259.463797737,"t":1720033200}
+{"o":55223.5540486561,"h":55652.468778267,"l":54996.5130985116,"c":55059.2663835498,"v":449854.5630484985,"t":1720036800}
+{"o":55059.2663835498,"h":55884.8735001365,"l":54771.6514842553,"c":55742.1201131387,"v":473242.4496856453,"t":1720040400}
+{"o":55742.1201131387,"h":55823.0583666821,"l":55301.61575489,"c":55606.322759072,"v":384714.3465735487,"t":1720044000}
+{"o":55606.322759072,"h":55613.0284411109,"l":55207.8729575402,"c":55380.0332833955,"v":366379.03216235,"t":1720047600}
+{"o":55380.0332833955,"h":56159.1719932702,"l":55369.893364563,"c":55622.1804874804,"v":398622.9926202913,"t":1720051200}
+{"o":55622.1804874804,"h":55688.4760011378,"l":52341.7764473755,"c":52788.3650575129,"v":911354.5572387972,"t":1720054800}
+{"o":52788.3650575129,"h":53837.902986742,"l":52284.6570013716,"c":53602.7352784432,"v":590325.7651318145,"t":1720058400}
+{"o":53602.7352784432,"h":54005.0479777652,"l":53336.4445236871,"c":53943.0934096424,"v":385623.4620555942,"t":1720062000}
+{"o":53943.0934096424,"h":54037.1397867607,"l":53591.4358118171,"c":53750.54121985,"v":320182.5476418,"t":1720065600}
+{"o":53750.54121985,"h":53813.7120802427,"l":53472.1929556626,"c":53518.0284060768,"v":323281.6738264275,"t":1720069200}
+{"o":53518.0284060768,"h":53532.242472162,"l":52670.7467880853,"c":52970.5474668147,"v":494629.9495688727,"t":1720072800}
+{"o":52970.5474668147,"h":53216.8220032584,"l":52702.5601505656,"c":52858.7455982827,"v":501282.901825516,"t":1720076400}
+{"o":52858.7455982827,"h":53365.4231832065,"l":52248.4111901625,"c":53256.3092265203,"v":573967.9634972234,"t":1720080000}
+{"o":53256.3092265203,"h":53440.2506074311,"l":52580.4374602946,"c":52837.675106909,"v":552642.8083223833,"t":1720083600}
+{"o":52837.675106909,"h":52891.7286821624,"l":52057.5559276122,"c":52835.3142556772,"v":612034.7894975728,"t":1720087200}
+{"o":52835.3142556772,"h":52944.1987143843,"l":52113.180005134,"c":52224.3353935301,"v":432090.9658292082,"t":1720090800}
+{"o":52224.3353935301,"h":52893.2589569213,"l":52024.5234077429,"c":52368.6967521339,"v":505174.9807639095,"t":1720094400}
+{"o":52368.6967521339,"h":52537.7896442906,"l":51049.8072911862,"c":52403.0271166276,"v":807402.5763075373,"t":1720098000}
+{"o":52403.0271166276,"h":53220.950059386,"l":52061.5896258881,"c":52854.7578668105,"v":568491.6172112636,"t":1720101600}
+{"o":52854.7578668105,"h":53475.6247013579,"l":52580.6176518164,"c":53261.6108266824,"v":512038.7461202969,"t":1720105200}
+{"o":53261.6108266824,"h":53279.7416406762,"l":52707.6243937409,"c":53217.4323457432,"v":463616.5596921422,"t":1720108800}
+{"o":53217.4323457432,"h":53352.0771290822,"l":53003.2470516073,"c":53218.0504885702,"v":414266.1775774296,"t":1720112400}
+{"o":53218.0504885702,"h":53225.4578468688,"l":52612.4042530054,"c":52750.4976308707,"v":522155.5287312164,"t":1720116000}
+{"o":52750.4976308707,"h":53502.8845823671,"l":52711.6680327446,"c":52733.275565948,"v":531756.2959259801,"t":1720119600}
+{"o":52733.275565948,"h":53143.2653744458,"l":52479.9722877349,"c":53129.7859048765,"v":421420.0892092537,"t":1720123200}
+{"o":53129.7859048765,"h":53383.5992014288,"l":52864.7433013418,"c":53108.6034501736,"v":415012.4048317102,"t":1720126800}
+{"o":53108.6034501736,"h":53257.675645845,"l":52091.2972694036,"c":52115.4024780388,"v":533189.272856831,"t":1720130400}
+{"o":52115.4024780388,"h":52159.5112302223,"l":50085.8047009188,"c":50321.1662814946,"v":710010.1998925213,"t":1720134000}
+{"o":50321.1662814946,"h":50787.7628186052,"l":48848.5694272202,"c":50586.2509961848,"v":957584.8472615435,"t":1720137600}
+{"o":50586.2509961848,"h":50782.8532455831,"l":49417.1513913137,"c":50639.7191049124,"v":562516.5742446482,"t":1720141200}
+{"o":50639.7191049124,"h":50652.4808614966,"l":48033.9301527935,"c":48876.3458266194,"v":690802.9049176318,"t":1720144800}
+{"o":48876.3458266194,"h":48984.4507559161,"l":47756.4922855962,"c":48678.2472146331,"v":1040722.5816321212,"t":1720148400}
+{"o":48678.2472146331,"h":49905.6913910082,"l":47736.0234234323,"c":49378.2638130382,"v":796729.7122081466,"t":1720152000}
+{"o":49378.2638130382,"h":50257.4428106229,"l":49320.6833569832,"c":50099.635519918,"v":482302.4567835736,"t":1720155600}
+{"o":50099.635519918,"h":50108.988736539,"l":49011.5032081564,"c":49236.3586292331,"v":444240.1274185434,"t":1720159200}
+{"o":49236.3586292331,"h":49995.1662743922,"l":48904.6136132489,"c":49896.2868623314,"v":480863.3343849115,"t":1720162800}
+{"o":49896.2868623314,"h":50021.8646714422,"l":48248.7321084021,"c":48347.6279010819,"v":435229.8058081821,"t":1720166400}
+{"o":48347.6279010819,"h":49801.1254351017,"l":48068.6074627423,"c":49665.3138083558,"v":474554.3746619434,"t":1720170000}
+{"o":49665.3138083558,"h":51029.4675924289,"l":49499.8734469734,"c":50601.3608182784,"v":538655.0911165734,"t":1720173600}
+{"o":50601.3608182784,"h":51490.5085669527,"l":50536.7134109696,"c":51204.0598596988,"v":516325.6572265381,"t":1720177200}
+{"o":51204.0598596988,"h":52247.7396881663,"l":50662.5659839415,"c":50721.3926893527,"v":671616.0321222281,"t":1720180800}
+{"o":50721.3926893527,"h":52543.418590965,"l":50562.1311399235,"c":52447.2856727442,"v":644175.8970774054,"t":1720184400}
+{"o":52447.2856727442,"h":52618.34812535,"l":51552.3401064325,"c":52246.0799189869,"v":627980.5575979665,"t":1720188000}
+{"o":52246.0799189869,"h":53131.9355076422,"l":52017.9007158406,"c":53103.6214629379,"v":785021.1133133317,"t":1720191600}
+{"o":53103.6214629379,"h":53671.1193577398,"l":52519.46228186,"c":52990.9086339358,"v":796391.6506689243,"t":1720195200}
+{"o":52990.9086339358,"h":53337.4258067673,"l":52620.0468225474,"c":53118.0223519868,"v":578673.147191552,"t":1720198800}
+{"o":53118.0223519868,"h":53523.659429879,"l":52787.9867710766,"c":53434.2348669849,"v":612166.731288582,"t":1720202400}
+{"o":53434.2348669849,"h":53501.7475229339,"l":52939.272540226,"c":53148.8285181452,"v":465465.7425345539,"t":1720206000}
+{"o":53148.8285181452,"h":53357.6505582229,"l":52841.8455799959,"c":53270.647188743,"v":379920.6241171297,"t":1720209600}
+{"o":53270.647188743,"h":53458.8701181854,"l":52946.9587973862,"c":53050.3726218834,"v":395985.8762017559,"t":1720213200}
+{"o":53050.3726218834,"h":53292.0270223926,"l":52770.1373336596,"c":52853.8853905821,"v":413716.2748283896,"t":1720216800}
+{"o":52853.8853905821,"h":53139.573982757,"l":52831.1660177331,"c":52896.6711630967,"v":415087.415124178,"t":1720220400}
+{"o":52896.6711630967,"h":54304.289322702,"l":52567.0970110773,"c":53162.6994034285,"v":579113.3444109557,"t":1720224000}
+{"o":53162.6994034285,"h":53268.5440230718,"l":52495.114185982,"c":52553.5218025385,"v":410339.2374010619,"t":1720227600}
+{"o":52553.5218025385,"h":52760.3064073254,"l":52113.417194101,"c":52597.7301602288,"v":395595.7704125076,"t":1720231200}
+{"o":52597.7301602288,"h":53101.8583286139,"l":52560.2340780332,"c":52917.809678691,"v":373894.4744577937,"t":1720234800}
+{"o":52917.809678691,"h":53104.5427139514,"l":52581.8046892402,"c":52603.3751619387,"v":358668.4851288762,"t":1720238400}
+{"o":52603.3751619387,"h":53120.8301163882,"l":52590.5929222097,"c":52935.519780934,"v":324160.5591193175,"t":1720242000}
+{"o":52935.519780934,"h":53854.4882659395,"l":52899.7002083539,"c":53510.3249931776,"v":342899.0087891023,"t":1720245600}
+{"o":53510.3249931776,"h":54175.0754320783,"l":53392.087718775,"c":53942.436179561,"v":446444.1009294536,"t":1720249200}
+{"o":53942.436179561,"h":54362.6248898658,"l":53732.8670225776,"c":53986.2770215653,"v":358725.1117361209,"t":1720252800}
+{"o":53986.2770215653,"h":55111.2650954185,"l":53836.4235836848,"c":55072.995098964,"v":421278.0026690328,"t":1720256400}
+{"o":55072.995098964,"h":55354.356516334,"l":54881.4222000203,"c":55007.523581014,"v":410798.6274721554,"t":1720260000}
+{"o":55007.523581014,"h":55048.4464781096,"l":54539.0736586857,"c":54623.1259815288,"v":350307.412450643,"t":1720263600}
+{"o":54623.1259815288,"h":54792.8585772667,"l":54257.0852513855,"c":54631.3303397754,"v":410534.8503348998,"t":1720267200}
+{"o":54631.3303397754,"h":55254.9268112501,"l":54417.3848642271,"c":54866.2595432985,"v":485127.3238838759,"t":1720270800}
+{"o":54866.2595432985,"h":55198.8850546382,"l":54432.9557420502,"c":55042.2590855901,"v":519563.1567622553,"t":1720274400}
+{"o":55042.2590855901,"h":55960.5265876627,"l":54848.2807489995,"c":55855.9036628893,"v":594053.563571525,"t":1720278000}
+{"o":55855.9036628893,"h":56519.5813719169,"l":55450.7704589994,"c":56084.114627895,"v":579379.4004278713,"t":1720281600}
+{"o":56084.114627895,"h":56316.4042778803,"l":55842.6360378104,"c":56070.2542819618,"v":509760.6427510891,"t":1720285200}
+{"o":56070.2542819618,"h":56163.9554304249,"l":55815.0249484179,"c":56073.8786725826,"v":442912.5621875931,"t":1720288800}
+{"o":56073.8786725826,"h":56333.7284142394,"l":55927.6244064551,"c":56220.4007949017,"v":369072.9621721618,"t":1720292400}
+{"o":56220.4007949017,"h":56592.3939995518,"l":55972.5396099264,"c":56103.66845755,"v":406285.5631922735,"t":1720296000}
+{"o":56103.66845755,"h":56800.3220928685,"l":56078.2622678525,"c":56302.8517949315,"v":457760.1256534689,"t":1720299600}
+{"o":56302.8517949315,"h":56704.7838063426,"l":56286.2128129655,"c":56647.3589312817,"v":449575.7026876512,"t":1720303200}
+{"o":56647.3589312817,"h":56716.5516358045,"l":56198.5607698112,"c":56305.7226283179,"v":359728.6974145039,"t":1720306800}
+{"o":56305.7226283179,"h":56424.5237058622,"l":55544.8311658154,"c":55595.1054820625,"v":382506.2548818088,"t":1720310400}
+{"o":55595.1054820625,"h":55942.2918403122,"l":55188.5782902199,"c":55587.7499559104,"v":461224.8543372881,"t":1720314000}
+{"o":55587.7499559104,"h":56306.5686271884,"l":55571.897260619,"c":56120.029234249,"v":347504.0991042362,"t":1720317600}
+{"o":56120.029234249,"h":56151.4893348662,"l":55453.7704217313,"c":55948.1589219219,"v":298590.8270201233,"t":1720321200}
+{"o":55948.1589219219,"h":55950.5100926197,"l":54824.1423072594,"c":54886.8391334735,"v":326284.9603330623,"t":1720324800}
+{"o":54886.8391334735,"h":55273.5113812194,"l":54538.5234651999,"c":55150.9712803501,"v":341075.614035044,"t":1720328400}
+{"o":55150.9712803501,"h":55515.5315940182,"l":54977.7065211518,"c":55028.4739315949,"v":356715.5333780599,"t":1720332000}
+{"o":55028.4739315949,"h":55319.1545755124,"l":54310.3050045078,"c":54770.0728240905,"v":345617.2256957644,"t":1720335600}
+{"o":54770.0728240905,"h":55004.0385989494,"l":54621.0695399369,"c":54911.6136865366,"v":312079.3675601568,"t":1720339200}
+{"o":54911.6136865366,"h":55271.0658861509,"l":54785.139634031,"c":55091.3057311676,"v":331883.3881618219,"t":1720342800}
+{"o":55091.3057311676,"h":55378.1434627786,"l":54808.6838435654,"c":54978.8313030172,"v":360811.9124219614,"t":1720346400}
+{"o":54978.8313030172,"h":55167.0897762995,"l":54795.7040494252,"c":55082.6513656164,"v":418191.6244116918,"t":1720350000}
+{"o":55082.6513656164,"h":55420.3266003655,"l":54606.9302560809,"c":54988.5028679786,"v":388291.9671680512,"t":1720353600}
+{"o":54988.5028679786,"h":55003.4737102616,"l":53720.8916081956,"c":53848.8039739879,"v":515776.5437616388,"t":1720357200}
+{"o":53848.8039739879,"h":54050.6204585926,"l":53362.3379080659,"c":53924.6320132415,"v":534130.6551056954,"t":1720360800}
+{"o":53924.6320132415,"h":54349.7690684974,"l":53538.9717817077,"c":53956.7929972806,"v":475926.1817509703,"t":1720364400}
+{"o":53956.7929972806,"h":54588.622556677,"l":53849.4493424264,"c":54428.4408124219,"v":435523.5580831851,"t":1720368000}
+{"o":54428.4408124219,"h":54668.7914283686,"l":54008.3030469955,"c":54590.3180387861,"v":420614.3771912426,"t":1720371600}
+{"o":54590.3180387861,"h":54942.1480044903,"l":54264.8373123148,"c":54294.8582956784,"v":385852.7642268648,"t":1720375200}
+{"o":54294.8582956784,"h":54475.0509536424,"l":53976.3110716423,"c":54066.8798161016,"v":387539.7323783992,"t":1720378800}
+{"o":54066.8798161016,"h":54265.840485861,"l":53719.8216938404,"c":53856.0188511777,"v":419226.2272878431,"t":1720382400}
+{"o":53856.0188511777,"h":53892.6094580487,"l":52378.8886832901,"c":52848.4078394706,"v":585211.0202853159,"t":1720386000}
+{"o":52848.4078394706,"h":53183.4576357502,"l":52141.8102539796,"c":52356.7277423922,"v":446431.4396798261,"t":1720389600}
+{"o":52356.7277423922,"h":52618.9795954524,"l":51364.065383537,"c":51805.290578488,"v":676291.2808796497,"t":1720393200}
+{"o":51805.290578488,"h":52347.5957316142,"l":50680.9019068596,"c":50819.9347041762,"v":647867.0323615358,"t":1720396800}
+{"o":50819.9347041762,"h":51106.361360758,"l":49256.6261445757,"c":51040.6326138674,"v":817420.7844663307,"t":1720400400}
+{"o":51040.6326138674,"h":52046.6701621302,"l":50606.1956310816,"c":51556.1426112856,"v":621088.0729438713,"t":1720404000}
+{"o":51556.1426112856,"h":51989.5222313543,"l":51222.6944785751,"c":51469.876241206,"v":394218.3430524495,"t":1720407600}
+{"o":51469.876241206,"h":52545.7060789954,"l":51144.2728430048,"c":52383.1202427449,"v":423557.4511331461,"t":1720411200}
+{"o":52383.1202427449,"h":52733.2270420733,"l":51929.5271595678,"c":52293.596898491,"v":401463.6853669541,"t":1720414800}
+{"o":52293.596898491,"h":52649.7350618381,"l":51982.3591136173,"c":52197.3498458726,"v":398131.1415566601,"t":1720418400}
+{"o":52197.3498458726,"h":52329.2064819006,"l":51804.047011158,"c":52217.2373704484,"v":402007.8592896141,"t":1720422000}
+{"o":52217.2373704484,"h":55338.9382742291,"l":52102.053665644,"c":55305.149434941,"v":824873.7987334527,"t":1720425600}
+{"o":55305.149434941,"h":55778.623202711,"l":54702.0362813116,"c":54961.0802104134,"v":706988.9583203971,"t":1720429200}
+{"o":54961.0802104134,"h":55470.6477195053,"l":54269.6193224363,"c":54486.3755058041,"v":502339.3796130496,"t":1720432800}
+{"o":54486.3755058041,"h":55802.8224448592,"l":54453.4601140178,"c":55330.3907650523,"v":498641.2902834364,"t":1720436400}
+{"o":55330.3907650523,"h":55875.7631807952,"l":54852.5033488921,"c":55300.680612421,"v":480572.5239941087,"t":1720440000}
+{"o":55300.680612421,"h":55663.8314345975,"l":54975.4102092716,"c":55370.4790439165,"v":622486.2741010414,"t":1720443600}
+{"o":55370.4790439165,"h":55706.0610492697,"l":52631.4782925472,"c":54434.2940540737,"v":991997.8577784733,"t":1720447200}
+{"o":54434.2940540737,"h":55185.8541588623,"l":53795.9860886588,"c":54057.4785515031,"v":738949.3877322805,"t":1720450800}
+{"o":54057.4785515031,"h":54550.3212218676,"l":53051.379383018,"c":53751.4029274194,"v":747343.5709710331,"t":1720454400}
+{"o":53751.4029274194,"h":54237.0373994706,"l":53437.3373137197,"c":53922.2602529162,"v":709521.8340492779,"t":1720458000}
+{"o":53922.2602529162,"h":54378.3648860246,"l":53683.8663146347,"c":54258.6867306793,"v":533880.9908435933,"t":1720461600}
+{"o":54258.6867306793,"h":54525.6042996425,"l":54002.4266977315,"c":54449.9933197309,"v":436221.4556645715,"t":1720465200}
+{"o":54449.9933197309,"h":55256.9988769133,"l":54079.0556208979,"c":54571.9043974619,"v":532153.4309421378,"t":1720468800}
+{"o":54571.9043974619,"h":55535.9675943116,"l":54489.5514434152,"c":55144.5686326609,"v":596850.5561715915,"t":1720472400}
+{"o":55144.5686326609,"h":55528.7798156916,"l":54960.2138469487,"c":55228.9531278227,"v":449747.0395298139,"t":1720476000}
+{"o":55228.9531278227,"h":55312.5883052523,"l":54507.9652130602,"c":55068.2074174584,"v":547241.5604348236,"t":1720479600}
+{"o":55068.2074174584,"h":55068.2074174584,"l":54150.1785983012,"c":54397.113425294,"v":785473.7281446257,"t":1720483200}
+{"o":54397.113425294,"h":55563.0674258364,"l":53918.4201836588,"c":54015.54109136,"v":612206.0245988207,"t":1720486800}
+{"o":54015.54109136,"h":55084.5981225931,"l":53724.409936713,"c":55030.7001855853,"v":445698.1555007183,"t":1720490400}
+{"o":55030.7001855853,"h":55388.2618872571,"l":54535.9799458333,"c":55283.1598890841,"v":497467.4654108101,"t":1720494000}
+{"o":55283.1598890841,"h":55767.0474796618,"l":55149.1516442203,"c":55426.255518904,"v":460415.3720568548,"t":1720497600}
+{"o":55426.255518904,"h":55745.1285742537,"l":55302.5326180117,"c":55715.8403345831,"v":454709.0468169341,"t":1720501200}
+{"o":55715.8403345831,"h":56442.1391295764,"l":55455.0599202831,"c":56179.857766115,"v":492704.8244554839,"t":1720504800}
+{"o":56179.857766115,"h":56429.8136577919,"l":55835.7604791216,"c":55935.8256218266,"v":425737.6000128931,"t":1720508400}
+{"o":55935.8256218266,"h":56755.7559813698,"l":55689.1394258688,"c":56107.7241631721,"v":444273.6198395443,"t":1720512000}
+{"o":56107.7241631721,"h":56388.4783068744,"l":55777.894638746,"c":55813.8691293832,"v":367393.1998626846,"t":1720515600}
+{"o":55813.8691293832,"h":55958.2319496994,"l":55438.6186499607,"c":55672.141731143,"v":370325.7441854259,"t":1720519200}
+{"o":55672.141731143,"h":55941.8178207242,"l":55229.879417452,"c":55882.5209311222,"v":404425.3610221427,"t":1720522800}
+{"o":55882.5209311222,"h":56020.9809650547,"l":55447.9290585268,"c":55512.886750178,"v":334338.2342936791,"t":1720526400}
+{"o":55512.886750178,"h":55709.4292842169,"l":54994.5091415772,"c":55365.1110051284,"v":557995.481824737,"t":1720530000}
+{"o":55365.1110051284,"h":56265.9763602573,"l":54766.1341857107,"c":54781.9824695861,"v":679936.7378977146,"t":1720533600}
+{"o":54781.9824695861,"h":55368.7615422343,"l":54591.2778660435,"c":55328.155263313,"v":533254.1306221337,"t":1720537200}
+{"o":55328.155263313,"h":56150.5410094051,"l":55156.5275502019,"c":56150.5410094051,"v":530757.983969096,"t":1720540800}
+{"o":56150.5410094051,"h":56312.4631236412,"l":55498.2751857889,"c":55678.2551351349,"v":481164.1867945208,"t":1720544400}
+{"o":55678.2551351349,"h":56411.721392757,"l":55512.6480382791,"c":56142.1170781245,"v":567974.3287946231,"t":1720548000}
+{"o":56142.1170781245,"h":56173.1796094833,"l":55768.609683194,"c":55938.8051554274,"v":542218.5674688392,"t":1720551600}
+{"o":55938.8051554274,"h":56505.834080749,"l":55883.2698015235,"c":56149.4572662456,"v":476530.965465136,"t":1720555200}
+{"o":56149.4572662456,"h":56435.2203061808,"l":55849.4569678426,"c":55909.3896446496,"v":381465.2329936979,"t":1720558800}
+{"o":55909.3896446496,"h":56085.208912126,"l":55475.8463437256,"c":55639.6958069235,"v":470411.85995593,"t":1720562400}
+{"o":55639.6958069235,"h":55898.4649700707,"l":55505.7172429292,"c":55660.385402178,"v":472602.0507699773,"t":1720566000}
+{"o":55660.385402178,"h":55684.0681277383,"l":54718.7899666883,"c":54767.3406030302,"v":462356.8191102295,"t":1720569600}
+{"o":54767.3406030302,"h":55390.8770079304,"l":54558.2903398991,"c":55196.5654748058,"v":419685.6430075396,"t":1720573200}
+{"o":55196.5654748058,"h":55562.9877228489,"l":54900.9959390995,"c":55503.8557688553,"v":373723.4798625031,"t":1720576800}
+{"o":55503.8557688553,"h":55835.7147169386,"l":55294.9379052935,"c":55794.2820025925,"v":341962.2014566052,"t":1720580400}
+{"o":55794.2820025925,"h":57334.7693612427,"l":55792.8287300744,"c":57180.5736646721,"v":544832.5979582431,"t":1720584000}
+{"o":57180.5736646721,"h":57525.5980948072,"l":56612.0626112696,"c":56717.8252403422,"v":442582.0085950073,"t":1720587600}
+{"o":56717.8252403422,"h":57093.8951984854,"l":56495.7155743259,"c":57055.3323655234,"v":372923.6984087117,"t":1720591200}
+{"o":57055.3323655234,"h":57096.8892460553,"l":56381.5801749904,"c":56750.2436195735,"v":355798.8118433886,"t":1720594800}
+{"o":56750.2436195735,"h":56890.290423212,"l":56424.7235183536,"c":56680.2025348039,"v":365962.2799747619,"t":1720598400}
+{"o":56680.2025348039,"h":56683.8659820866,"l":56048.717918464,"c":56312.9562343457,"v":381445.2210711609,"t":1720602000}
+{"o":56312.9562343457,"h":56674.6872940362,"l":56173.4314077106,"c":56657.3348495477,"v":375954.5003533348,"t":1720605600}
+{"o":56657.3348495477,"h":56683.752077014,"l":56024.5212761263,"c":56214.8127180759,"v":392707.6922739238,"t":1720609200}
+{"o":56214.8127180759,"h":56377.6742812117,"l":55370.1971448234,"c":55901.9659451426,"v":567411.42219001,"t":1720612800}
+{"o":55901.9659451426,"h":56268.964438973,"l":55551.6146825045,"c":55840.812738059,"v":612797.066012159,"t":1720616400}
+{"o":55840.812738059,"h":56084.6781465927,"l":55165.0390744952,"c":55424.1011555792,"v":509692.2127064443,"t":1720620000}
+{"o":55424.1011555792,"h":55798.8468223505,"l":55106.0806591795,"c":55561.2324327384,"v":990190.0194930144,"t":1720623600}
+{"o":55561.2324327384,"h":56137.0310691883,"l":55458.7921265244,"c":55583.6752358452,"v":440997.2011981402,"t":1720627200}
+{"o":55583.6752358452,"h":55607.0608784204,"l":55240.081129665,"c":55531.9685122353,"v":435190.6511650305,"t":1720630800}
+{"o":55531.9685122353,"h":55730.44291522,"l":55334.3946864528,"c":55457.5000840815,"v":473433.9773272444,"t":1720634400}
+{"o":55457.5000840815,"h":55667.4815238766,"l":55248.5097154517,"c":55535.3431827752,"v":485196.3964347927,"t":1720638000}
+{"o":55535.3431827752,"h":55722.7275961759,"l":55318.5251149787,"c":55454.1255461105,"v":397301.6905068492,"t":1720641600}
+{"o":55454.1255461105,"h":55618.1817362446,"l":55205.5481714246,"c":55588.3135884707,"v":362693.7914521456,"t":1720645200}
+{"o":55588.3135884707,"h":55896.9352698955,"l":55552.6859220223,"c":55735.264876505,"v":332447.2934655145,"t":1720648800}
+{"o":55735.264876505,"h":56077.4168570975,"l":55611.0347879632,"c":55907.5626215179,"v":352858.4293778132,"t":1720652400}
+{"o":55907.5626215179,"h":55907.5626215179,"l":55258.9973320993,"c":55777.5449436171,"v":391169.531095761,"t":1720656000}
+{"o":55777.5449436171,"h":56320.9576496611,"l":55389.5998986473,"c":56211.3992662532,"v":422195.178548176,"t":1720659600}
+{"o":56211.3992662532,"h":56374.5640940404,"l":55786.9623249224,"c":55786.9623249224,"v":407606.4791829268,"t":1720663200}
+{"o":55786.9623249224,"h":55870.7318180062,"l":54790.9841067633,"c":55216.2791439086,"v":393164.1191655749,"t":1720666800}
+{"o":55216.2791439086,"h":55480.7612388787,"l":55123.084752474,"c":55337.053103911,"v":318101.339574535,"t":1720670400}
+{"o":55337.053103911,"h":55636.3977586813,"l":55197.5361510666,"c":55567.7249117421,"v":325019.9180183523,"t":1720674000}
+{"o":55567.7249117421,"h":55808.9672712386,"l":55443.0242463162,"c":55677.5651134995,"v":325150.3566616194,"t":1720677600}
+{"o":55677.5651134995,"h":56108.4051262253,"l":55547.4812936013,"c":55926.0904534928,"v":351514.791539403,"t":1720681200}
+{"o":55926.0904534928,"h":56273.2648064131,"l":55926.0904534928,"c":56078.6595762919,"v":387202.8200313373,"t":1720684800}
+{"o":56078.6595762919,"h":56272.1127307563,"l":56025.0559065805,"c":56165.3309802138,"v":344030.1387993866,"t":1720688400}
+{"o":56165.3309802138,"h":56333.864517975,"l":55949.4513622652,"c":56299.6248262529,"v":409439.959266478,"t":1720692000}
+{"o":56299.6248262529,"h":56682.0851836263,"l":56285.7452920678,"c":56547.360409956,"v":350337.1897598565,"t":1720695600}
+{"o":56547.360409956,"h":57427.7893601894,"l":56324.173857754,"c":56585.2767363561,"v":635060.9534071966,"t":1720699200}
+{"o":56585.2767363561,"h":56624.885614048,"l":55852.6229991259,"c":56045.1722980397,"v":619479.49509898,"t":1720702800}
+{"o":56045.1722980397,"h":56150.2121554721,"l":55123.3538267089,"c":55433.2562240863,"v":597295.5506251164,"t":1720706400}
+{"o":55433.2562240863,"h":55589.2179274545,"l":54077.5450474872,"c":54491.8318176374,"v":553304.5346460353,"t":1720710000}
+{"o":54491.8318176374,"h":54729.5962305791,"l":54072.7608915819,"c":54448.017269139,"v":529238.5089145227,"t":1720713600}
+{"o":54448.017269139,"h":54716.3168293741,"l":54034.0605938601,"c":54401.8048262159,"v":536011.4700606554,"t":1720717200}
+{"o":54401.8048262159,"h":54669.3227816723,"l":54280.5436524562,"c":54588.0606199057,"v":396003.4037139569,"t":1720720800}
+{"o":54588.0606199057,"h":54642.8558894436,"l":53659.0508399528,"c":53767.7997939303,"v":477045.2312580227,"t":1720724400}
+{"o":53767.7997939303,"h":54193.5763981104,"l":53405.9638650424,"c":53929.8034252503,"v":536673.9437157301,"t":1720728000}
+{"o":53929.8034252503,"h":54130.5296977385,"l":53492.2609947042,"c":53800.3540639427,"v":434790.9870106383,"t":1720731600}
+{"o":53800.3540639427,"h":53988.5268359667,"l":53516.4857867867,"c":53843.9458363652,"v":395488.7135507265,"t":1720735200}
+{"o":53843.9458363652,"h":53932.5900056509,"l":53405.675951613,"c":53431.3866848264,"v":394716.3377949732,"t":1720738800}
+{"o":53431.3866848264,"h":53978.5305820662,"l":53325.4015462812,"c":53473.8873473381,"v":417248.1711638613,"t":1720742400}
+{"o":53473.8873473381,"h":53704.6261849585,"l":52622.021432966,"c":53651.6335597765,"v":522926.1087710114,"t":1720746000}
+{"o":53651.6335597765,"h":54396.6912661293,"l":53461.7199779245,"c":54345.2439614462,"v":351480.8502693304,"t":1720749600}
+{"o":54345.2439614462,"h":54345.2439614462,"l":53582.7287153007,"c":53747.1736771531,"v":403705.7232341668,"t":1720753200}
+{"o":53747.1736771531,"h":53877.019248002,"l":53326.7297816147,"c":53585.7374717816,"v":374401.0234814097,"t":1720756800}
+{"o":53585.7374717816,"h":53625.5745758265,"l":53181.1186606634,"c":53381.1673719075,"v":321856.5040246532,"t":1720760400}
+{"o":53381.1673719075,"h":54022.4121802461,"l":53315.8408817009,"c":53657.7348819008,"v":316270.2583974063,"t":1720764000}
+{"o":53657.7348819008,"h":53828.0346824988,"l":52980.9084283294,"c":53332.1211049303,"v":315978.1845642803,"t":1720767600}
+{"o":53332.1211049303,"h":53487.0537732676,"l":53142.6815100705,"c":53467.5656337037,"v":327596.2905157259,"t":1720771200}
+{"o":53467.5656337037,"h":53512.3199715729,"l":52870.9861605905,"c":53017.0437407142,"v":322207.3411233291,"t":1720774800}
+{"o":53017.0437407142,"h":53383.4296501799,"l":52762.98647349,"c":53362.0398422393,"v":331511.694057518,"t":1720778400}
+{"o":53362.0398422393,"h":53487.1777910752,"l":53219.1977751434,"c":53408.5536389497,"v":292965.0005815951,"t":1720782000}
+{"o":53408.5536389497,"h":54105.2124635367,"l":53338.9779838043,"c":53854.7757858733,"v":442141.3095462506,"t":1720785600}
+{"o":53854.7757858733,"h":54835.1786060847,"l":53796.5099042683,"c":54630.0600614448,"v":481197.4168581703,"t":1720789200}
+{"o":54630.0600614448,"h":54792.7513077001,"l":54220.7927726772,"c":54288.9006784157,"v":470151.2840310354,"t":1720792800}
+{"o":54288.9006784157,"h":54882.5508443708,"l":54262.3749077597,"c":54653.2792362908,"v":465314.62933915,"t":1720796400}
+{"o":54653.2792362908,"h":54900.9019419016,"l":54261.6774809076,"c":54505.3689967502,"v":373717.2056858873,"t":1720800000}
+{"o":54505.3689967502,"h":54793.973555684,"l":54303.717145801,"c":54713.3293549678,"v":405635.6352824556,"t":1720803600}
+{"o":54713.3293549678,"h":55352.6566572174,"l":54569.0897682081,"c":55095.3351229035,"v":557041.3578026282,"t":1720807200}
+{"o":55095.3351229035,"h":55183.3568988112,"l":54504.898804335,"c":54547.5296225318,"v":501125.1766192276,"t":1720810800}
+{"o":54547.5296225318,"h":54594.2496692809,"l":53819.0946423565,"c":54365.8216526267,"v":417951.0372513678,"t":1720814400}
+{"o":54365.8216526267,"h":54459.3036048084,"l":54155.7540274067,"c":54426.3759825386,"v":367082.1758355548,"t":1720818000}
+{"o":54426.3759825386,"h":54655.5964685795,"l":54333.9259699847,"c":54655.5964685795,"v":289633.8642782128,"t":1720821600}
+{"o":54655.5964685795,"h":54941.0350151373,"l":54542.5332573448,"c":54903.8866630574,"v":298949.1145233408,"t":1720825200}
+{"o":54903.8866630574,"h":54933.4006101788,"l":54594.2554232575,"c":54753.6404054967,"v":332414.4468712399,"t":1720828800}
+{"o":54753.6404054967,"h":55084.0451184772,"l":54680.2300704287,"c":54761.7999391989,"v":300329.2566137347,"t":1720832400}
+{"o":54761.7999391989,"h":54802.1676354823,"l":54464.0326817214,"c":54759.7373200003,"v":242527.0318058105,"t":1720836000}
+{"o":54759.7373200003,"h":54864.1778175154,"l":54636.1303020284,"c":54657.9456536465,"v":265637.8598647113,"t":1720839600}
+{"o":54657.9456536465,"h":54704.4220889308,"l":54371.9115103232,"c":54417.6530915979,"v":283818.9223297379,"t":1720843200}
+{"o":54417.6530915979,"h":54821.7156121119,"l":54331.4586304781,"c":54821.7156121119,"v":294706.668061144,"t":1720846800}
+{"o":54821.7156121119,"h":54937.4333274156,"l":54635.7270114673,"c":54717.5627749703,"v":295041.9977639352,"t":1720850400}
+{"o":54717.5627749703,"h":54899.4798092441,"l":54598.4339788094,"c":54870.8547777722,"v":273923.7153595199,"t":1720854000}
+{"o":54870.8547777722,"h":54979.2602176241,"l":54542.4007510315,"c":54573.543261978,"v":286257.8373889375,"t":1720857600}
+{"o":54573.543261978,"h":55383.0908562528,"l":54517.8049394633,"c":55363.9633226053,"v":380345.4376556767,"t":1720861200}
+{"o":55363.9633226053,"h":55481.6464871141,"l":54827.9940141549,"c":55048.5327448498,"v":385374.2685988417,"t":1720864800}
+{"o":55048.5327448498,"h":55198.5870963,"l":54879.6831324882,"c":55171.4809549363,"v":269786.4598555486,"t":1720868400}
+{"o":55171.4809549363,"h":55342.7934835285,"l":55011.59449994,"c":55215.9384844138,"v":299162.3885087532,"t":1720872000}
+{"o":55215.9384844138,"h":55311.8891278899,"l":54995.1655456376,"c":55174.940945949,"v":464531.6303176424,"t":1720875600}
+{"o":55174.940945949,"h":55178.1060521706,"l":54832.6651004565,"c":55109.9980777963,"v":325851.882195506,"t":1720879200}
+{"o":55109.9980777963,"h":55330.0885513921,"l":54940.9075401553,"c":55286.3360647651,"v":323846.5193242672,"t":1720882800}
+{"o":55286.3360647651,"h":55454.3188116706,"l":54851.4484005873,"c":54986.2608993398,"v":432032.8840018091,"t":1720886400}
+{"o":54986.2608993398,"h":55074.0674417659,"l":54861.6926382422,"c":54999.5141510269,"v":446292.7465814211,"t":1720890000}
+{"o":54999.5141510269,"h":55091.0488167927,"l":54814.9382634704,"c":54886.8579147079,"v":308103.0410603503,"t":1720893600}
+{"o":54886.8579147079,"h":55117.6311958905,"l":54874.6234781604,"c":55059.8170044834,"v":362875.2773827398,"t":1720897200}
+{"o":55059.8170044834,"h":55205.2131197399,"l":55003.2403791861,"c":55047.7479997631,"v":404515.7710825208,"t":1720900800}
+{"o":55047.7479997631,"h":55219.8587291766,"l":54898.8439853035,"c":55219.5311570012,"v":362562.204919482,"t":1720904400}
+{"o":55219.5311570012,"h":55998.7577496634,"l":54783.1695962575,"c":55969.4714301812,"v":572550.981166507,"t":1720908000}
+{"o":55969.4714301812,"h":56587.4465514312,"l":55724.9220432272,"c":55889.0423532344,"v":715800.3092422398,"t":1720911600}
+{"o":55889.0423532344,"h":57166.1788261305,"l":55867.5324096319,"c":57075.8263350866,"v":522328.0621005843,"t":1720915200}
+{"o":57075.8263350866,"h":57179.5724413404,"l":56578.2919175589,"c":57079.5216838781,"v":527905.2273014511,"t":1720918800}
+{"o":57079.5216838781,"h":57187.9630013325,"l":56381.8432235816,"c":56579.937692212,"v":430858.160191827,"t":1720922400}
+{"o":56579.937692212,"h":56943.4830864609,"l":56557.0869137116,"c":56697.8124858888,"v":339775.6728077119,"t":1720926000}
+{"o":56697.8124858888,"h":57517.3881958803,"l":56656.344134862,"c":57102.9629617018,"v":411323.2664318603,"t":1720929600}
+{"o":57102.9629617018,"h":57486.9092420062,"l":56795.1566284909,"c":57332.3415135897,"v":495864.0831183546,"t":1720933200}
+{"o":57332.3415135897,"h":57476.3820934491,"l":56862.3345622166,"c":56909.8505175132,"v":370328.4841020869,"t":1720936800}
+{"o":56909.8505175132,"h":57183.8358631433,"l":56835.1447678096,"c":57016.3183839516,"v":329082.6713437625,"t":1720940400}
+{"o":57016.3183839516,"h":57342.122276301,"l":57016.3183839516,"c":57261.0427416963,"v":360828.8563256355,"t":1720944000}
+{"o":57261.0427416963,"h":57865.9514924296,"l":57126.6487532742,"c":57728.5453291672,"v":461242.1344625698,"t":1720947600}
+{"o":57728.5453291672,"h":57801.6759012055,"l":57114.4950672741,"c":57147.4681311674,"v":384872.8424852718,"t":1720951200}
+{"o":57147.4681311674,"h":57363.4942801896,"l":57012.4778661154,"c":57062.7109397177,"v":428458.6770938764,"t":1720954800}
+{"o":57062.7109397177,"h":57113.0476259981,"l":56597.3621968187,"c":56692.0720724214,"v":379244.3762534572,"t":1720958400}
+{"o":56692.0720724214,"h":57027.4784988885,"l":56675.376245408,"c":56880.1528262115,"v":459894.0211440224,"t":1720962000}
+{"o":56880.1528262115,"h":57150.694334805,"l":56500.7757738203,"c":57093.0760199681,"v":465815.6961830557,"t":1720965600}
+{"o":57093.0760199681,"h":57523.4525437615,"l":56962.9696336872,"c":57453.8407569771,"v":549241.5869580362,"t":1720969200}
+{"o":57453.8407569771,"h":57476.9646722445,"l":57138.7060088783,"c":57291.7970926235,"v":438280.4650724581,"t":1720972800}
+{"o":57291.7970926235,"h":57347.5063731612,"l":56984.7470014424,"c":57151.2689126273,"v":432556.0489303783,"t":1720976400}
+{"o":57151.2689126273,"h":57194.8344856189,"l":57023.9603761888,"c":57138.4241965782,"v":418842.5055538478,"t":1720980000}
+{"o":57138.4241965782,"h":57223.6608774497,"l":56965.44827283,"c":57206.660922567,"v":324775.1506985594,"t":1720983600}
+{"o":57206.660922567,"h":57627.7239946467,"l":57141.0612864421,"c":57350.7742295686,"v":336363.6731644846,"t":1720987200}
+{"o":57350.7742295686,"h":58385.7196071966,"l":57291.457655912,"c":58346.0402220197,"v":441389.8778969836,"t":1720990800}
+{"o":58346.0402220197,"h":58409.0810020154,"l":57746.8844177645,"c":57981.8829479793,"v":462640.5336586063,"t":1720994400}
+{"o":57981.8829479793,"h":58513.4446427519,"l":57913.797504336,"c":58156.3624902248,"v":392919.3988252489,"t":1720998000}
+{"o":58156.3624902248,"h":59394.9826695354,"l":57903.9890269291,"c":59205.1706561441,"v":465310.1628106236,"t":1721001600}
+{"o":59205.1706561441,"h":59643.8647582713,"l":59000.7902087552,"c":59408.1024743047,"v":434481.4851178108,"t":1721005200}
+{"o":59408.1024743047,"h":59898.2333593137,"l":59277.8835938537,"c":59831.235568363,"v":408511.5220850468,"t":1721008800}
+{"o":59831.235568363,"h":59891.2407700209,"l":59401.1494720021,"c":59654.1730765131,"v":370775.0310991541,"t":1721012400}
+{"o":59654.1730765131,"h":59885.7396063889,"l":59349.1909863744,"c":59843.4460529552,"v":376714.109688707,"t":1721016000}
+{"o":59843.4460529552,"h":59951.0542148101,"l":59661.2524355261,"c":59859.7542715695,"v":376021.7480286981,"t":1721019600}
+{"o":59859.7542715695,"h":60575.35774702,"l":59756.3192010535,"c":60298.9146835363,"v":411817.8562263376,"t":1721023200}
+{"o":60298.9146835363,"h":60700.7285706795,"l":60269.2540785719,"c":60367.3067534891,"v":453053.6004221408,"t":1721026800}
+{"o":60367.3067534891,"h":60687.1520618845,"l":60091.4450122749,"c":60179.7853796097,"v":444879.5811994719,"t":1721030400}
+{"o":60179.7853796097,"h":60228.2811766438,"l":59857.5574250622,"c":59959.4607726897,"v":428029.5914127058,"t":1721034000}
+{"o":59959.4607726897,"h":60092.3190225789,"l":59585.5877406095,"c":59619.113639323,"v":367758.8712913395,"t":1721037600}
+{"o":59619.113639323,"h":59885.3778735546,"l":59482.5284640878,"c":59722.4136117037,"v":362046.676669135,"t":1721041200}
+{"o":29154.3182634815,"h":29542.5338036644,"l":29071.3685267253,"c":29154.3182634815,"v":312494.312934056,"t":1713844800}
+{"o":29154.3182634815,"h":29434.8307046058,"l":29107.8049952145,"c":29324.2479023146,"v":303817.8751868127,"t":1713848400}
+{"o":29324.2479023146,"h":29410.4425195065,"l":28989.1299995926,"c":29085.7132609107,"v":296381.3269971265,"t":1713852000}
+{"o":29085.7132609107,"h":29162.8732554672,"l":28815.2227184299,"c":28939.1581320864,"v":303877.0058149913,"t":1713855600}
+{"o":28939.1581320864,"h":29137.703448633,"l":28831.2985035804,"c":29066.2372446975,"v":322383.9291908531,"t":1713859200}
+{"o":29066.2372446975,"h":29130.8002646372,"l":28891.8359193598,"c":28973.3587996108,"v":280708.8859274877,"t":1713862800}
+{"o":28973.3587996108,"h":29298.6559507217,"l":28892.6335581171,"c":29207.7903304469,"v":258907.2087385372,"t":1713866400}
+{"o":29207.7903304469,"h":29249.4546203235,"l":28898.6701672312,"c":29030.7385122279,"v":323953.2565861609,"t":1713870000}
+{"o":29030.7385122279,"h":29183.9688672272,"l":28935.865788193,"c":29137.346953089,"v":396729.3899757725,"t":1713873600}
+{"o":29137.346953089,"h":29467.3954246518,"l":28963.8314921883,"c":29415.9301846266,"v":476516.7865815518,"t":1713877200}
+{"o":29415.9301846266,"h":29852.006193034,"l":29300.7132834484,"c":29824.0144899093,"v":585741.3756162369,"t":1713880800}
+{"o":29824.0144899093,"h":30089.7517481948,"l":29641.1328856541,"c":29729.3043106351,"v":617954.0017064428,"t":1713884400}
+{"o":29729.3043106351,"h":30015.4797954601,"l":29632.0301430014,"c":29777.9477768963,"v":506651.2275872825,"t":1713888000}
+{"o":29777.9477768963,"h":30246.8711800438,"l":29663.4107956989,"c":29986.6869297989,"v":480988.5096347627,"t":1713891600}
+{"o":29986.6869297989,"h":30091.1004631408,"l":29740.3746294342,"c":29962.8365421906,"v":491372.108402933,"t":1713895200}
+{"o":29962.8365421906,"h":29994.4862498924,"l":29600.011269545,"c":29659.7883601145,"v":416885.9413217828,"t":1713898800}
+{"o":29659.7883601145,"h":29715.6701754862,"l":29304.833748701,"c":29467.0141980581,"v":460593.1176486678,"t":1713902400}
+{"o":29467.0141980581,"h":29624.6759888764,"l":29305.8480895989,"c":29426.3472427451,"v":438468.0286518475,"t":1713906000}
+{"o":29426.3472427451,"h":29536.0994217607,"l":29207.4149901739,"c":29251.1080528752,"v":398545.2136766309,"t":1713909600}
+{"o":29251.1080528752,"h":29277.2102574217,"l":29099.3481228757,"c":29142.7481543316,"v":406244.8048252595,"t":1713913200}
+{"o":29142.7481543316,"h":29728.8765931866,"l":29079.9642636766,"c":29492.5208342641,"v":526095.0701839073,"t":1713916800}
+{"o":29492.5208342641,"h":29937.5236304002,"l":29490.7795649386,"c":29740.8108887608,"v":490782.1074015835,"t":1713920400}
+{"o":29740.8108887608,"h":29801.5871933536,"l":29243.7844761755,"c":29355.6066466278,"v":457677.3506804805,"t":1713924000}
+{"o":29355.6066466278,"h":29633.725607615,"l":29327.0580187957,"c":29499.7071828007,"v":336570.1220860186,"t":1713927600}
+{"o":29499.7071828007,"h":30007.7035531687,"l":29372.1053255325,"c":29961.4500118595,"v":460904.5101160894,"t":1713931200}
+{"o":29961.4500118595,"h":30098.8321376923,"l":29698.5082147923,"c":29765.8950801505,"v":421063.5804620817,"t":1713934800}
+{"o":29765.8950801505,"h":29925.1593397019,"l":29570.7669732469,"c":29789.9322345321,"v":420826.1191206517,"t":1713938400}
+{"o":29789.9322345321,"h":29925.5470858898,"l":29679.6512978179,"c":29735.1593043736,"v":319011.4462304103,"t":1713942000}
+{"o":29735.1593043736,"h":29832.0226988432,"l":29522.1406785199,"c":29614.3106423785,"v":333355.503423795,"t":1713945600}
+{"o":29614.3106423785,"h":29660.5395817693,"l":29457.3173944017,"c":29615.2692659101,"v":316451.4349914287,"t":1713949200}
+{"o":29615.2692659101,"h":29777.7973234783,"l":29516.3616921354,"c":29694.0898686012,"v":318655.7516947863,"t":1713952800}
+{"o":29694.0898686012,"h":30040.1292765429,"l":29594.2107440451,"c":29994.7562326041,"v":364146.7355393234,"t":1713956400}
+{"o":29994.7562326041,"h":30086.5764419047,"l":29828.6978037076,"c":29861.5144947377,"v":430625.1810833051,"t":1713960000}
+{"o":29861.5144947377,"h":29887.80861668,"l":29331.052022322,"c":29523.7460865917,"v":563572.8668081305,"t":1713963600}
+{"o":29523.7460865917,"h":29661.9573158047,"l":28717.1245247714,"c":29211.2488809862,"v":1004725.7168313626,"t":1713967200}
+{"o":29211.2488809862,"h":29260.3972100843,"l":28285.1438198774,"c":28500.6588841387,"v":1136277.3825815651,"t":1713970800}
+{"o":28500.6588841387,"h":28753.0305746162,"l":28323.5896990647,"c":28558.891700758,"v":769359.9068212159,"t":1713974400}
+{"o":28558.891700758,"h":28986.3694942531,"l":28454.7841087608,"c":28670.4128855217,"v":475847.4839599354,"t":1713978000}
+{"o":28670.4128855217,"h":28712.6736768101,"l":27854.5233173451,"c":27964.7752591069,"v":505428.1113198026,"t":1713981600}
+{"o":27964.7752591069,"h":28470.6750811961,"l":27754.4506413549,"c":28200.2910115199,"v":633056.3788631925,"t":1713985200}
+{"o":28200.2910115199,"h":28324.3580003929,"l":27907.0308486323,"c":28027.5497658102,"v":506150.505276756,"t":1713988800}
+{"o":28027.5497658102,"h":28268.3875439608,"l":27886.0987853797,"c":28214.1220266211,"v":387584.2394433666,"t":1713992400}
+{"o":28214.1220266211,"h":28233.0700736904,"l":27576.529060082,"c":27655.1903985738,"v":420466.6403721416,"t":1713996000}
+{"o":27655.1903985738,"h":27891.1498904868,"l":27269.4881163144,"c":27832.1265083779,"v":462187.7717592983,"t":1713999600}
+{"o":27832.1265083779,"h":28163.8474521854,"l":27744.4363746248,"c":27972.2547735934,"v":378589.2958672276,"t":1714003200}
+{"o":27972.2547735934,"h":28105.1551324923,"l":27441.2856511312,"c":27482.4939235185,"v":379071.507693904,"t":1714006800}
+{"o":27482.4939235185,"h":27718.2482966999,"l":27250.8202013818,"c":27582.7607723648,"v":453017.1136738055,"t":1714010400}
+{"o":27582.7607723648,"h":27711.7379342419,"l":27379.6007605168,"c":27464.1240730838,"v":362264.702956559,"t":1714014000}
+{"o":27464.1240730838,"h":27809.0454301592,"l":27249.9368670354,"c":27735.0915446024,"v":404874.5926807419,"t":1714017600}
+{"o":27735.0915446024,"h":27941.9302260303,"l":27511.5539791916,"c":27826.7055131722,"v":279489.8600690853,"t":1714021200}
+{"o":27826.7055131722,"h":28088.1241564058,"l":27678.9436621263,"c":27745.0360203863,"v":413892.7040117689,"t":1714024800}
+{"o":27745.0360203863,"h":27845.7731267217,"l":27409.6689487315,"c":27527.547829549,"v":325000.8465470226,"t":1714028400}
+{"o":27527.547829549,"h":27831.3817901415,"l":27179.8434855622,"c":27559.1951869617,"v":425060.7182032147,"t":1714032000}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":665.73848068,"t":1714035600}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":2447.95304219,"t":1714039200}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":171.859,"t":1714042800}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":74.52993797,"t":1714046400}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":262.22210971,"t":1714050000}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":1669.74291287,"t":1714053600}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":3508.34360905,"t":1714057200}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":6777.88136956,"t":1714060800}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":2181.2279191,"t":1714064400}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":1655.85208545,"t":1714068000}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":1659.65234731,"t":1714071600}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":217.15416673,"t":1714075200}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":233.06978683,"t":1714078800}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":447.04928276,"t":1714082400}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":716.83600989,"t":1714086000}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":1205.29920082,"t":1714089600}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27559.1951869617,"c":27559.1951869617,"v":1174.78379187,"t":1714093200}
+{"o":27559.1951869617,"h":27559.1951869617,"l":27021.5919406946,"c":27157.5267717668,"v":452255.5834153345,"t":1714096800}
+{"o":27157.5267717668,"h":27157.5267717668,"l":27157.5267717668,"c":27157.5267717668,"v":418.095,"t":1714100400}
+{"o":27157.5267717668,"h":27157.5267717668,"l":27157.5267717668,"c":27157.5267717668,"v":1690.75937688,"t":1714104000}
+{"o":27157.5267717668,"h":27157.5267717668,"l":27157.5267717668,"c":27157.5267717668,"v":1086.39466154,"t":1714107600}
+{"o":27157.5267717668,"h":27157.5267717668,"l":27157.5267717668,"c":27157.5267717668,"v":678.34592356,"t":1714111200}
+{"o":27157.5267717668,"h":27157.5267717668,"l":27157.5267717668,"c":27157.5267717668,"v":13.793,"t":1714114800}
+{"o":27157.5267717668,"h":27157.5267717668,"l":27157.5267717668,"c":27157.5267717668,"v":77.15086808,"t":1714118400}
+{"o":27157.5267717668,"h":27157.5267717668,"l":27157.5267717668,"c":27157.5267717668,"v":185.25484706,"t":1714122000}
+{"o":27157.5267717668,"h":27157.5267717668,"l":27157.5267717668,"c":27157.5267717668,"v":470.8311996,"t":1714125600}
+{"o":27157.5267717668,"h":27157.5267717668,"l":26790.0664419201,"c":26948.5248328136,"v":340611.0052128735,"t":1714129200}
+{"o":26948.5248328136,"h":27167.6658638658,"l":26783.0268602677,"c":26921.158602984,"v":438262.8032520072,"t":1714132800}
+{"o":26921.158602984,"h":27230.7770487741,"l":26570.0530274113,"c":27176.4986839756,"v":576375.4525478893,"t":1714136400}
+{"o":27176.4986839756,"h":27554.8418284565,"l":26893.7708660503,"c":27000.318476795,"v":569649.1008184903,"t":1714140000}
+{"o":27000.318476795,"h":27100.8129223636,"l":26727.2488459807,"c":26852.9300368944,"v":594310.6037655679,"t":1714143600}
+{"o":26852.9300368944,"h":26975.491231693,"l":26677.8747799316,"c":26755.3407095383,"v":434653.4695280562,"t":1714147200}
+{"o":26755.3407095383,"h":27047.1367564848,"l":26738.8053375266,"c":26992.081817508,"v":435413.1123550754,"t":1714150800}
+{"o":26992.081817508,"h":27132.3163784224,"l":26931.5154014487,"c":27127.6896708414,"v":421301.774528067,"t":1714154400}
+{"o":27127.6896708414,"h":27152.6546122049,"l":26900.9538611635,"c":26900.9538611635,"v":453770.3413724577,"t":1714158000}
+{"o":26900.9538611635,"h":27074.218528859,"l":26811.2460788303,"c":26886.6858616182,"v":368064.5762290676,"t":1714161600}
+{"o":26886.6858616182,"h":26969.2531069448,"l":26655.0339470433,"c":26836.459759984,"v":314123.253472189,"t":1714165200}
+{"o":26836.459759984,"h":26864.3889948934,"l":26107.1923542651,"c":26204.0015757504,"v":494991.9559694025,"t":1714168800}
+{"o":26204.0015757504,"h":26344.762842383,"l":25974.3214050001,"c":26188.2993470633,"v":510505.9718557947,"t":1714172400}
+{"o":26188.2993470633,"h":26377.8937788385,"l":25636.1571266255,"c":25905.3463053124,"v":605685.5022972911,"t":1714176000}
+{"o":25905.3463053124,"h":25930.0554469199,"l":24871.9827851004,"c":25420.1831690482,"v":744190.4751847814,"t":1714179600}
+{"o":25420.1831690482,"h":25802.8931016405,"l":25339.7108910391,"c":25490.169384393,"v":392756.7406295208,"t":1714183200}
+{"o":25490.169384393,"h":25777.9685677703,"l":25424.1242050094,"c":25669.7561685367,"v":336185.0636766378,"t":1714186800}
+{"o":25669.7561685367,"h":25845.8454307096,"l":25639.7987173121,"c":25794.8752397335,"v":326872.6043652624,"t":1714190400}
+{"o":25794.8752397335,"h":25825.1326409149,"l":25517.7638087401,"c":25632.1488605896,"v":318895.662309933,"t":1714194000}
+{"o":25632.1488605896,"h":25776.1691283347,"l":25490.7050822717,"c":25610.5533760746,"v":329788.5434155059,"t":1714197600}
+{"o":25610.5533760746,"h":25789.0935532653,"l":25579.3389926077,"c":25626.0632952066,"v":312621.274179651,"t":1714201200}
+{"o":25626.0632952066,"h":25752.7244071662,"l":25529.1035261935,"c":25593.4307327348,"v":258878.6520508506,"t":1714204800}
+{"o":25593.4307327348,"h":25737.7378116233,"l":25525.5256370765,"c":25608.2726706742,"v":277969.9515292651,"t":1714208400}
+{"o":25608.2726706742,"h":25679.8054432619,"l":25489.4005047481,"c":25538.8920531717,"v":317583.2038286683,"t":1714212000}
+{"o":25538.8920531717,"h":25700.83459449,"l":25419.1056354492,"c":25580.3799609921,"v":381328.1072204228,"t":1714215600}
+{"o":25580.3799609921,"h":25924.3559164671,"l":25535.766726879,"c":25842.4314850456,"v":378500.8642235592,"t":1714219200}
+{"o":25842.4314850456,"h":26350.532072071,"l":25774.3714466571,"c":26138.5069423437,"v":357359.1147229908,"t":1714222800}
+{"o":26138.5069423437,"h":26321.6712651182,"l":25929.7614923629,"c":26013.5665632891,"v":387405.6586316804,"t":1714226400}
+{"o":26013.5665632891,"h":26139.0267246633,"l":25825.5233207318,"c":25905.756224673,"v":385743.1454861152,"t":1714230000}
+{"o":25905.756224673,"h":26122.1016979464,"l":25871.7775992328,"c":26020.6961993837,"v":359237.9800427768,"t":1714233600}
+{"o":26020.6961993837,"h":26807.7844331005,"l":25953.4401055206,"c":26661.7239058975,"v":414380.7433281915,"t":1714237200}
+{"o":26661.7239058975,"h":26828.1541306122,"l":26279.5379262482,"c":26591.5819358333,"v":464663.1133755957,"t":1714240800}
+{"o":26591.5819358333,"h":26795.058169402,"l":26497.2748637108,"c":26779.2985740246,"v":281596.9824545392,"t":1714244400}
+{"o":26779.2985740246,"h":26949.5972881341,"l":26515.1153624796,"c":26577.7920093513,"v":286589.8120949581,"t":1714248000}
+{"o":26577.7920093513,"h":26635.3875736277,"l":26345.3158996946,"c":26450.1627248201,"v":272753.0021636431,"t":1714251600}
+{"o":26450.1627248201,"h":26533.0885559976,"l":26344.1024681716,"c":26467.2090935626,"v":274631.3346573066,"t":1714255200}
+{"o":26467.2090935626,"h":26718.0393316526,"l":26462.6726703541,"c":26606.9585020465,"v":274606.6785503349,"t":1714258800}
+{"o":26606.9585020465,"h":26767.2557082024,"l":26494.2872289964,"c":26710.49416879,"v":300582.8197680037,"t":1714262400}
+{"o":26710.49416879,"h":26984.5325952422,"l":26609.386884073,"c":26942.2007380612,"v":279750.1570697902,"t":1714266000}
+{"o":26942.2007380612,"h":27590.3640394514,"l":26827.7463300204,"c":27118.1734558038,"v":398804.5536049353,"t":1714269600}
+{"o":27118.1734558038,"h":27255.6805856618,"l":26955.2142841429,"c":27068.5671023542,"v":345876.0019544784,"t":1714273200}
+{"o":27068.5671023542,"h":27112.4119239111,"l":26810.9027639526,"c":26918.4460085365,"v":252095.5638791799,"t":1714276800}
+{"o":26918.4460085365,"h":27182.5431607539,"l":26798.6611977924,"c":27013.4256947254,"v":367254.5635347785,"t":1714280400}
+{"o":27013.4256947254,"h":27117.031994906,"l":26910.9610516791,"c":27080.418696609,"v":255921.8368350926,"t":1714284000}
+{"o":27080.418696609,"h":27194.8887640468,"l":26970.864652249,"c":27015.047305551,"v":272546.2955430678,"t":1714287600}
+{"o":27015.047305551,"h":27117.5865976506,"l":26781.6439978667,"c":26847.2511765152,"v":297465.8628070836,"t":1714291200}
+{"o":26847.2511765152,"h":26969.5235196235,"l":26735.2607071327,"c":26798.308588794,"v":402124.7165408551,"t":1714294800}
+{"o":26798.308588794,"h":26864.5688782532,"l":26597.3412046047,"c":26780.0384010182,"v":291145.2062770055,"t":1714298400}
+{"o":26780.0384010182,"h":26823.1754528272,"l":26519.3213852544,"c":26579.9517915907,"v":273191.3334072767,"t":1714302000}
+{"o":26579.9517915907,"h":26713.4521932438,"l":26531.8183791712,"c":26678.8888864159,"v":262821.7095021085,"t":1714305600}
+{"o":26678.8888864159,"h":26905.1639282646,"l":26587.833061284,"c":26843.7744032975,"v":300278.1869500582,"t":1714309200}
+{"o":26843.7744032975,"h":26863.7680981214,"l":26662.4327333662,"c":26756.0857165439,"v":376358.4587155574,"t":1714312800}
+{"o":26756.0857165439,"h":26852.1147735684,"l":26683.9385689558,"c":26718.8160978065,"v":372263.411560921,"t":1714316400}
+{"o":26718.8160978065,"h":26897.9899266752,"l":26689.8489246546,"c":26810.0949356501,"v":372747.3835572156,"t":1714320000}
+{"o":26810.0949356501,"h":26928.0462968437,"l":26734.5738593554,"c":26920.4076999663,"v":303296.5760293212,"t":1714323600}
+{"o":26920.4076999663,"h":27100.4340661485,"l":26817.8957504312,"c":27071.0574786564,"v":332936.3721642818,"t":1714327200}
+{"o":27071.0574786564,"h":27099.7262649204,"l":26743.131764471,"c":26767.2875300081,"v":319572.4789362359,"t":1714330800}
+{"o":26767.2875300081,"h":26807.7230158746,"l":26537.8978313963,"c":26691.1380661948,"v":286141.0907265401,"t":1714334400}
+{"o":26691.1380661948,"h":26748.5751466995,"l":26576.8357636097,"c":26601.2377898372,"v":294781.772918627,"t":1714338000}
+{"o":26601.2377898372,"h":26674.8432768226,"l":26038.442999084,"c":26176.4410245661,"v":395504.5120243416,"t":1714341600}
+{"o":26176.4410245661,"h":26177.3017155747,"l":25793.762831698,"c":25979.4263286556,"v":382845.261557417,"t":1714345200}
+{"o":25979.4263286556,"h":26153.8926763211,"l":25873.1483598063,"c":26054.035708172,"v":380763.1814453778,"t":1714348800}
+{"o":26054.035708172,"h":26167.2804449829,"l":25907.1993536786,"c":26096.5521777433,"v":644008.3897865817,"t":1714352400}
+{"o":26096.5521777433,"h":26138.162917974,"l":25579.6099995772,"c":25675.3475214269,"v":597445.8894483106,"t":1714356000}
+{"o":25675.3475214269,"h":25728.6220338695,"l":25367.5123272003,"c":25415.9577658261,"v":453091.7031476182,"t":1714359600}
+{"o":25415.9577658261,"h":25707.8855642979,"l":25306.5944971174,"c":25641.0187855153,"v":455186.9658860646,"t":1714363200}
+{"o":25641.0187855153,"h":25766.5434984382,"l":25507.4791693282,"c":25740.7234355163,"v":302352.9050135968,"t":1714366800}
+{"o":25740.7234355163,"h":25751.832765499,"l":25251.2139252575,"c":25407.6618943585,"v":393077.4908745327,"t":1714370400}
+{"o":25407.6618943585,"h":25493.8744086374,"l":25303.9634962981,"c":25408.6931174113,"v":361949.6821025995,"t":1714374000}
+{"o":25408.6931174113,"h":25466.7293263016,"l":25179.2511473473,"c":25394.623348967,"v":304389.8497314777,"t":1714377600}
+{"o":25394.623348967,"h":25621.8087956272,"l":25326.4467343887,"c":25520.3361483251,"v":334569.522230992,"t":1714381200}
+{"o":25520.3361483251,"h":25748.6622808536,"l":25368.5348609904,"c":25470.3377260691,"v":328788.5810724763,"t":1714384800}
+{"o":25470.3377260691,"h":25518.960766789,"l":25278.6975195449,"c":25359.8692690961,"v":286950.1948648567,"t":1714388400}
+{"o":25359.8692690961,"h":25610.0013622062,"l":25213.9808507556,"c":25601.1166093195,"v":457369.5747427269,"t":1714392000}
+{"o":25601.1166093195,"h":25736.2747099031,"l":25243.6266023783,"c":25378.82983918,"v":513259.7194112206,"t":1714395600}
+{"o":25378.82983918,"h":25878.5567227001,"l":25302.9484417328,"c":25736.0572776708,"v":497136.6791033817,"t":1714399200}
+{"o":25736.0572776708,"h":25829.0245414543,"l":25541.9321343069,"c":25711.856612124,"v":446407.7569362079,"t":1714402800}
+{"o":25711.856612124,"h":25739.7548827546,"l":25110.3513360387,"c":25174.8311439826,"v":490046.4534163657,"t":1714406400}
+{"o":25174.8311439826,"h":25608.5906048077,"l":25122.8586727187,"c":25435.4306241531,"v":595970.7321497663,"t":1714410000}
+{"o":25435.4306241531,"h":25451.0038577351,"l":25157.1586975278,"c":25322.6987905227,"v":478968.2079593412,"t":1714413600}
+{"o":25322.6987905227,"h":25484.5876796362,"l":25148.513644584,"c":25406.0261396021,"v":572484.7093818618,"t":1714417200}
+{"o":25406.0261396021,"h":25551.0778328566,"l":25291.9495310416,"c":25406.5049673836,"v":517192.0741816509,"t":1714420800}
+{"o":25406.5049673836,"h":25483.3224277224,"l":25224.4103977655,"c":25403.454807017,"v":354155.9336593276,"t":1714424400}
+{"o":25403.454807017,"h":25995.2356817532,"l":25361.647927007,"c":25904.1167814813,"v":449871.6879492207,"t":1714428000}
+{"o":25904.1167814813,"h":26122.4117140881,"l":25709.3482453548,"c":25938.715977171,"v":437751.9426758788,"t":1714431600}
+{"o":25938.715977171,"h":26328.9412471516,"l":25772.4112192447,"c":26196.9790808857,"v":385113.5966737455,"t":1714435200}
+{"o":26196.9790808857,"h":26235.2852280784,"l":25701.3501091435,"c":25708.8599589634,"v":381507.5867226537,"t":1714438800}
+{"o":25708.8599589634,"h":25919.8529969125,"l":25404.4168693508,"c":25836.1214326859,"v":396335.0385047022,"t":1714442400}
+{"o":25836.1214326859,"h":25882.8161526702,"l":25642.3481441369,"c":25697.6855015643,"v":301795.0991259447,"t":1714446000}
+{"o":25697.6855015643,"h":25774.6275619193,"l":25344.3413364227,"c":25536.7879040831,"v":357258.1511969378,"t":1714449600}
+{"o":25536.7879040831,"h":25615.8393791765,"l":25311.8219120874,"c":25473.2150167224,"v":325608.0789964203,"t":1714453200}
+{"o":25473.2150167224,"h":25668.9571286341,"l":25355.4933395847,"c":25576.3866025053,"v":323616.2552957647,"t":1714456800}
+{"o":25576.3866025053,"h":25641.1019792474,"l":25414.8410160918,"c":25422.0900275138,"v":248334.658436988,"t":1714460400}
+{"o":25422.0900275138,"h":25521.6919619685,"l":24517.6393870798,"c":24644.3634195964,"v":507783.0729834293,"t":1714464000}
+{"o":24644.3634195964,"h":24794.9510760385,"l":24116.6161528566,"c":24492.6573148131,"v":473558.9076866484,"t":1714467600}
+{"o":24492.6573148131,"h":24612.1214841568,"l":24367.0837604325,"c":24487.82465673,"v":328058.0427095221,"t":1714471200}
+{"o":24487.82465673,"h":24491.0599275549,"l":24132.5755099882,"c":24238.2650836453,"v":445482.5220257145,"t":1714474800}
+{"o":24238.2650836453,"h":24347.9584575023,"l":23870.2627934952,"c":24286.6692475711,"v":667878.3396691757,"t":1714478400}
+{"o":24286.6692475711,"h":24377.9637743057,"l":23956.6955495368,"c":24027.5703916457,"v":467761.0436535918,"t":1714482000}
+{"o":24027.5703916457,"h":24536.1859284019,"l":23977.5730120622,"c":24246.3644211988,"v":628858.4280888336,"t":1714485600}
+{"o":24246.3644211988,"h":24384.1886228778,"l":23841.6767530432,"c":24048.7730228075,"v":580269.6728603654,"t":1714489200}
+{"o":24048.7730228075,"h":24048.7730228075,"l":23167.9193668942,"c":23635.9842609692,"v":1029596.1656846628,"t":1714492800}
+{"o":23635.9842609692,"h":23710.9598172371,"l":23283.1353677658,"c":23463.4957819665,"v":636035.0581685108,"t":1714496400}
+{"o":23463.4957819665,"h":23585.6777529393,"l":23228.6412246436,"c":23366.3392413242,"v":490479.2996370691,"t":1714500000}
+{"o":23366.3392413242,"h":23494.5818587563,"l":22800.5643327534,"c":23117.6075931346,"v":720410.58378526,"t":1714503600}
+{"o":23117.6075931346,"h":23697.3403227264,"l":23104.0315427968,"c":23504.9492416563,"v":657063.4898960931,"t":1714507200}
+{"o":23504.9492416563,"h":23807.3514266045,"l":23492.3699407346,"c":23647.3186980856,"v":482561.6628578014,"t":1714510800}
+{"o":23647.3186980856,"h":24234.1765404477,"l":23629.5513765336,"c":23968.3183952544,"v":621147.2488417669,"t":1714514400}
+{"o":23968.3183952544,"h":24057.0909121921,"l":23761.8031445655,"c":23848.9545010857,"v":349260.032948036,"t":1714518000}
+{"o":23848.9545010857,"h":23960.5649365209,"l":23438.7811514542,"c":23542.9815161194,"v":432269.3632505155,"t":1714521600}
+{"o":23542.9815161194,"h":23989.4782430467,"l":23409.9066805813,"c":23878.7087357712,"v":434266.353616241,"t":1714525200}
+{"o":23878.7087357712,"h":23938.3843280542,"l":23298.8115889244,"c":23541.1207874146,"v":486073.5629045302,"t":1714528800}
+{"o":23541.1207874146,"h":23819.9305476261,"l":23460.873160333,"c":23742.4458823702,"v":375906.6625523931,"t":1714532400}
+{"o":23742.4458823702,"h":23883.0554283568,"l":23645.3855580443,"c":23688.2045717546,"v":324998.772212273,"t":1714536000}
+{"o":23688.2045717546,"h":23829.7238073093,"l":23458.5452621919,"c":23539.2306108332,"v":328234.3625485898,"t":1714539600}
+{"o":23539.2306108332,"h":23609.4864927239,"l":23052.6316321242,"c":23122.3349684971,"v":421240.1010215094,"t":1714543200}
+{"o":23122.3349684971,"h":23227.1663762103,"l":21855.8141773228,"c":22677.6866068133,"v":983470.1183329273,"t":1714546800}
+{"o":22677.6866068133,"h":22841.2402338849,"l":22348.6064602441,"c":22780.2374870955,"v":725566.9272893058,"t":1714550400}
+{"o":22780.2374870955,"h":23059.833807,"l":22681.827543354,"c":22713.3475802795,"v":455152.3464369313,"t":1714554000}
+{"o":22713.3475802795,"h":22951.9908150127,"l":22629.7231643229,"c":22893.064398745,"v":444386.1205916345,"t":1714557600}
+{"o":22893.064398745,"h":23153.16647515,"l":22816.0217034815,"c":23126.79442606,"v":335281.9938560175,"t":1714561200}
+{"o":23126.79442606,"h":23508.2991763948,"l":23031.8504633092,"c":23291.6142005116,"v":510327.0037853391,"t":1714564800}
+{"o":23291.6142005116,"h":23352.44358269,"l":22958.1243549669,"c":23207.9004948259,"v":559922.8361344911,"t":1714568400}
+{"o":23207.9004948259,"h":23336.6976044266,"l":22993.8207437508,"c":23217.6791873241,"v":430918.8415553063,"t":1714572000}
+{"o":23217.6791873241,"h":23241.7742842503,"l":22843.4646404911,"c":23202.721635455,"v":630362.1780539193,"t":1714575600}
+{"o":23202.721635455,"h":23825.3195113211,"l":23067.3993536496,"c":23417.6880191198,"v":572640.8806812873,"t":1714579200}
+{"o":23417.6880191198,"h":24017.839404775,"l":23283.6379100022,"c":23861.7835893071,"v":661795.3418421536,"t":1714582800}
+{"o":23861.7835893071,"h":25585.4072202026,"l":23788.295383552,"c":25203.2974229459,"v":1300273.8489589174,"t":1714586400}
+{"o":25203.2974229459,"h":25469.243974706,"l":24217.7541026301,"c":24408.0743584223,"v":1147248.8543419212,"t":1714590000}
+{"o":24408.0743584223,"h":25063.6356457297,"l":24234.6236799894,"c":24804.9494825572,"v":1104464.2292049474,"t":1714593600}
+{"o":24804.9494825572,"h":25312.7940161012,"l":24644.1628704622,"c":25086.4621536239,"v":573636.1810881272,"t":1714597200}
+{"o":25086.4621536239,"h":25303.2569514829,"l":24939.0395760678,"c":25085.8997049661,"v":453476.8520151073,"t":1714600800}
+{"o":25085.8997049661,"h":25421.8154726294,"l":25002.2944308525,"c":25329.2012665759,"v":402365.107284517,"t":1714604400}
+{"o":25329.2012665759,"h":25398.7811269136,"l":24667.7763229199,"c":24728.8517076381,"v":466324.753738632,"t":1714608000}
+{"o":24728.8517076381,"h":24842.3265371918,"l":24279.9144993716,"c":24397.9861973367,"v":449956.6208900909,"t":1714611600}
+{"o":24397.9861973367,"h":24564.7329277028,"l":24210.0565762897,"c":24384.4202189686,"v":401264.1687454149,"t":1714615200}
+{"o":24384.4202189686,"h":24649.7578947267,"l":24352.0816506422,"c":24470.0554302049,"v":417754.3727176984,"t":1714618800}
+{"o":24470.0554302049,"h":24669.7322004264,"l":24286.2511581924,"c":24391.8678468503,"v":358837.1808018787,"t":1714622400}
+{"o":24391.8678468503,"h":24423.3567464219,"l":24124.6701390137,"c":24375.4237322334,"v":337725.4835277227,"t":1714626000}
+{"o":24375.4237322334,"h":24538.4705931497,"l":24331.1671010353,"c":24420.2767326404,"v":288411.8783292546,"t":1714629600}
+{"o":24420.2767326404,"h":25103.6042665824,"l":24389.4438548374,"c":24727.7801034943,"v":380011.0506244995,"t":1714633200}
+{"o":24727.7801034943,"h":25214.798054507,"l":24678.2001599804,"c":25099.5488194176,"v":332732.7812544664,"t":1714636800}
+{"o":25099.5488194176,"h":25191.8420275186,"l":24927.2728761857,"c":25154.7846925452,"v":306141.2176869152,"t":1714640400}
+{"o":25154.7846925452,"h":25494.7270829297,"l":24991.8737439884,"c":25317.9186544773,"v":443706.6144340368,"t":1714644000}
+{"o":25317.9186544773,"h":26203.2776003317,"l":25285.146781098,"c":26108.3965541859,"v":737239.4069069278,"t":1714647600}
+{"o":26108.3965541859,"h":26188.4163033317,"l":25752.5123725769,"c":25791.777779686,"v":609911.3031814316,"t":1714651200}
+{"o":25791.777779686,"h":25905.486606201,"l":25501.3803262921,"c":25569.0084252112,"v":550225.4925060548,"t":1714654800}
+{"o":25569.0084252112,"h":26223.1197897563,"l":25428.3966847557,"c":26112.1673148146,"v":615826.1064128111,"t":1714658400}
+{"o":26112.1673148146,"h":26449.0496793972,"l":26031.1487409409,"c":26186.4111395736,"v":723134.7254298682,"t":1714662000}
+{"o":26186.4111395736,"h":26223.0295632113,"l":25933.3484660578,"c":25934.424358443,"v":517399.5115420643,"t":1714665600}
+{"o":25934.424358443,"h":26327.0456981993,"l":25890.4672821335,"c":26178.8214465408,"v":519272.6762358466,"t":1714669200}
+{"o":26178.8214465408,"h":26284.3173855739,"l":25938.3946790921,"c":25969.5796953743,"v":452208.7731800802,"t":1714672800}
+{"o":25969.5796953743,"h":26045.1771153572,"l":25790.3765665629,"c":25999.9863131563,"v":403397.6233072513,"t":1714676400}
+{"o":25999.9863131563,"h":26124.5229925218,"l":25529.2983115263,"c":25721.5952343047,"v":460959.4422545616,"t":1714680000}
+{"o":25721.5952343047,"h":26125.5537333827,"l":25677.5937137619,"c":26097.1839425431,"v":522270.1463114295,"t":1714683600}
+{"o":26097.1839425431,"h":26494.637709139,"l":25969.7760398752,"c":26150.7199000288,"v":512476.5880383356,"t":1714687200}
+{"o":26150.7199000288,"h":26235.0389881623,"l":25898.9540684963,"c":25912.4932387237,"v":350058.141144991,"t":1714690800}
+{"o":25912.4932387237,"h":26210.7471157633,"l":25740.9737472642,"c":25966.283924689,"v":400395.2434802645,"t":1714694400}
+{"o":25966.283924689,"h":26602.3169896977,"l":25919.8180476446,"c":26277.2607202694,"v":485699.7601407592,"t":1714698000}
+{"o":26277.2607202694,"h":26696.116918849,"l":26198.0415943964,"c":26310.4889320349,"v":479720.0360298718,"t":1714701600}
+{"o":26310.4889320349,"h":26652.583695105,"l":26299.840616388,"c":26543.6635519569,"v":498682.5422275321,"t":1714705200}
+{"o":26543.6635519569,"h":26662.9551624374,"l":26318.9057012545,"c":26373.0275804744,"v":458992.6997060739,"t":1714708800}
+{"o":26373.0275804744,"h":26535.3013614563,"l":26163.3319359825,"c":26233.1653816335,"v":374817.6689112451,"t":1714712400}
+{"o":26233.1653816335,"h":26287.2937514855,"l":26028.5522849245,"c":26090.6745257116,"v":304211.1991535303,"t":1714716000}
+{"o":26090.6745257116,"h":26231.3008228192,"l":25749.589159784,"c":25845.51083367,"v":319997.6435488557,"t":1714719600}
+{"o":25845.51083367,"h":26118.7886287293,"l":25743.8598414335,"c":25878.812347975,"v":320446.7957609891,"t":1714723200}
+{"o":25878.812347975,"h":26204.0873371628,"l":25781.9121028886,"c":26092.0047427918,"v":299749.8503782786,"t":1714726800}
+{"o":26092.0047427918,"h":26167.0823552722,"l":25649.4922428415,"c":25839.8370279125,"v":308330.381411977,"t":1714730400}
+{"o":25839.8370279125,"h":25877.9859707389,"l":25599.4618604273,"c":25771.8737517595,"v":308307.1023793949,"t":1714734000}
+{"o":25771.8737517595,"h":26848.4879558983,"l":25692.2771412463,"c":26733.2615438592,"v":695946.4074173485,"t":1714737600}
+{"o":26733.2615438592,"h":27118.9696004971,"l":26588.3716057044,"c":26919.1062226623,"v":755889.1133652554,"t":1714741200}
+{"o":26919.1062226623,"h":27097.1802211964,"l":26594.9314894741,"c":26856.5169643131,"v":630261.8321933051,"t":1714744800}
+{"o":26856.5169643131,"h":26956.945909341,"l":26524.9380292176,"c":26745.3335094688,"v":460190.7521314292,"t":1714748400}
+{"o":26745.3335094688,"h":26955.060592893,"l":26643.9517317398,"c":26688.4184164876,"v":493504.4358118487,"t":1714752000}
+{"o":26688.4184164876,"h":26834.9056476838,"l":26589.6625782167,"c":26781.786459807,"v":627327.0169965916,"t":1714755600}
+{"o":26781.786459807,"h":26913.6362256141,"l":26644.5676212343,"c":26695.1067598119,"v":389127.5845787178,"t":1714759200}
+{"o":26695.1067598119,"h":26904.696025742,"l":26566.6134070491,"c":26900.5180513904,"v":417539.1014505498,"t":1714762800}
+{"o":26900.5180513904,"h":27322.5759940395,"l":26808.1126774228,"c":27083.5867282678,"v":498965.0933504321,"t":1714766400}
+{"o":27083.5867282678,"h":27202.0552113139,"l":26843.9368905001,"c":26958.4143573318,"v":384260.3505796412,"t":1714770000}
+{"o":26958.4143573318,"h":27114.9772061894,"l":26909.3677692285,"c":27021.2679618719,"v":363913.705139551,"t":1714773600}
+{"o":27021.2679618719,"h":27324.5496460915,"l":26983.3011998555,"c":27076.2678039942,"v":465364.7850509844,"t":1714777200}
+{"o":27076.2678039942,"h":27310.4844351486,"l":27022.8274486227,"c":27179.7652303976,"v":443544.2379762914,"t":1714780800}
+{"o":27179.7652303976,"h":27286.9298882286,"l":26987.0221052509,"c":27020.371117751,"v":419653.1424857898,"t":1714784400}
+{"o":27020.371117751,"h":27131.4883910232,"l":26790.0905601679,"c":27053.4411182272,"v":386324.2571682443,"t":1714788000}
+{"o":27053.4411182272,"h":27256.2195138577,"l":27018.1745240538,"c":27172.6620130808,"v":328174.4511563688,"t":1714791600}
+{"o":27172.6620130808,"h":27572.7540094756,"l":27138.935836595,"c":27404.022715928,"v":377658.4119822931,"t":1714795200}
+{"o":27404.022715928,"h":27452.807511608,"l":27154.3185472076,"c":27335.0218824278,"v":371071.2779672759,"t":1714798800}
+{"o":27335.0218824278,"h":27398.5113142879,"l":27116.5051638932,"c":27138.3880535629,"v":291445.3713797626,"t":1714802400}
+{"o":27138.3880535629,"h":27226.1356393295,"l":27059.2400073263,"c":27114.6047481854,"v":306176.7217458256,"t":1714806000}
+{"o":27114.6047481854,"h":27365.9725509524,"l":27085.2997811959,"c":27308.3515177939,"v":313730.1703833897,"t":1714809600}
+{"o":27308.3515177939,"h":27367.307340912,"l":27191.0085672677,"c":27302.0366940679,"v":299069.4350295624,"t":1714813200}
+{"o":27302.0366940679,"h":28083.4421410708,"l":27187.2662789167,"c":28031.6833008418,"v":405268.9500684027,"t":1714816800}
+{"o":28031.6833008418,"h":28078.7581062086,"l":27499.7988898425,"c":27579.8486876457,"v":556742.5064016241,"t":1714820400}
+{"o":27579.8486876457,"h":27888.8117142851,"l":27510.7603719544,"c":27886.6757753803,"v":470833.6841520905,"t":1714824000}
+{"o":27886.6757753803,"h":27937.2276579108,"l":27445.5711629226,"c":27668.4253167206,"v":446061.7080981859,"t":1714827600}
+{"o":27668.4253167206,"h":28064.5233897141,"l":27470.4241936973,"c":27619.7676528171,"v":468311.0749306729,"t":1714831200}
+{"o":27619.7676528171,"h":27697.1089592899,"l":27401.0978906732,"c":27542.3346429966,"v":401917.4848006013,"t":1714834800}
+{"o":27542.3346429966,"h":27681.8443003795,"l":27353.2232104477,"c":27646.1959848757,"v":417499.0338032331,"t":1714838400}
+{"o":27646.1959848757,"h":27675.7468942877,"l":27358.8130473497,"c":27556.8255380539,"v":468476.0872005747,"t":1714842000}
+{"o":27556.8255380539,"h":27774.8778132283,"l":27444.573270086,"c":27651.8125684375,"v":429373.0297789203,"t":1714845600}
+{"o":27651.8125684375,"h":27797.3932853731,"l":27595.4371528164,"c":27768.555395553,"v":327811.6892363299,"t":1714849200}
+{"o":27768.555395553,"h":27858.7271683715,"l":27661.1706610446,"c":27710.5908862544,"v":354236.2936798496,"t":1714852800}
+{"o":27710.5908862544,"h":27846.2436334618,"l":27461.3457989031,"c":27585.0220445537,"v":329599.0301711498,"t":1714856400}
+{"o":27585.0220445537,"h":27654.76391282,"l":27455.9073530127,"c":27490.3186984733,"v":284262.3791072576,"t":1714860000}
+{"o":27490.3186984733,"h":27605.6963373471,"l":27458.5193178668,"c":27507.7286238638,"v":292788.1923285868,"t":1714863600}
+{"o":27507.7286238638,"h":27729.0623382245,"l":27180.660314887,"c":27330.7098670044,"v":427229.0478893737,"t":1714867200}
+{"o":27330.7098670044,"h":27398.212974296,"l":26961.2327191656,"c":27223.552141401,"v":450886.2863941264,"t":1714870800}
+{"o":27223.552141401,"h":27413.1009005751,"l":27184.4039511351,"c":27209.2273437076,"v":328084.5527354429,"t":1714874400}
+{"o":27209.2273437076,"h":27255.4013932505,"l":26998.1509226779,"c":27228.4583557796,"v":287835.6182495467,"t":1714878000}
+{"o":27228.4583557796,"h":27292.7562439384,"l":27132.6949495168,"c":27250.6426806099,"v":286049.6381275433,"t":1714881600}
+{"o":27250.6426806099,"h":27496.8825740225,"l":27155.129850337,"c":27218.6978585565,"v":426084.2900899179,"t":1714885200}
+{"o":27218.6978585565,"h":27376.7076442127,"l":27138.3944788336,"c":27229.0911906608,"v":422516.5943698511,"t":1714888800}
+{"o":27229.0911906608,"h":27528.4489060066,"l":27181.7071929401,"c":27430.1628233033,"v":369223.1625599678,"t":1714892400}
+{"o":27430.1628233033,"h":27635.7932192274,"l":27354.9885685494,"c":27473.5844515015,"v":365558.1285414526,"t":1714896000}
+{"o":27473.5844515015,"h":27501.6660948034,"l":27318.7439797962,"c":27446.2361713297,"v":290831.641865888,"t":1714899600}
+{"o":27446.2361713297,"h":27534.8034076276,"l":27334.9797835618,"c":27505.463579322,"v":258190.9399871685,"t":1714903200}
+{"o":27505.463579322,"h":27643.4999748707,"l":27420.0438342438,"c":27611.4259487779,"v":236577.3071969306,"t":1714906800}
+{"o":27611.4259487779,"h":27665.4707817319,"l":27436.0749519178,"c":27475.3094386892,"v":319476.8360548702,"t":1714910400}
+{"o":27475.3094386892,"h":27759.9973996975,"l":27364.3961287257,"c":27662.203833882,"v":367547.3486291084,"t":1714914000}
+{"o":27662.203833882,"h":27876.0399567244,"l":27454.7229079694,"c":27838.6141528219,"v":363148.9596290379,"t":1714917600}
+{"o":27838.6141528219,"h":27868.4574381957,"l":27678.9019185053,"c":27766.4271833946,"v":421378.1769011546,"t":1714921200}
+{"o":27766.4271833946,"h":27841.5405432463,"l":27588.6320058068,"c":27710.6465498658,"v":389583.3557462874,"t":1714924800}
+{"o":27710.6465498658,"h":27903.5289452106,"l":27601.8268078349,"c":27639.5477403878,"v":424451.6256224328,"t":1714928400}
+{"o":27639.5477403878,"h":27682.8769458587,"l":27440.2925074187,"c":27511.6957880496,"v":468066.162104828,"t":1714932000}
+{"o":27511.6957880496,"h":27631.147432054,"l":27428.6274556933,"c":27508.2153843838,"v":425009.6091520548,"t":1714935600}
+{"o":27508.2153843838,"h":27514.3450417779,"l":27284.2376585729,"c":27394.5650344492,"v":431124.9541561119,"t":1714939200}
+{"o":27394.5650344492,"h":27444.8503109799,"l":27253.9555274472,"c":27422.9810127339,"v":348622.0432974086,"t":1714942800}
+{"o":27422.9810127339,"h":27441.6288403745,"l":27247.69752851,"c":27352.8232939678,"v":420557.0697962043,"t":1714946400}
+{"o":27352.8232939678,"h":39188.952519068,"l":27324.3170158892,"c":39029.4644559098,"v":367373.8126512507,"t":1714950000}
+{"o":39029.4644559098,"h":39455.8355085644,"l":38939.2430441094,"c":39376.6562867807,"v":340117.0885541415,"t":1714953600}
+{"o":39376.6562867807,"h":39677.8696246953,"l":39246.2669567293,"c":39316.3211643121,"v":458883.45572194,"t":1714957200}
+{"o":39316.3211643121,"h":39559.4745163915,"l":39095.7449522929,"c":39134.9289088683,"v":393984.5241281788,"t":1714960800}
+{"o":39134.9289088683,"h":39252.4497124151,"l":38937.2265442131,"c":39182.9585806783,"v":345244.7725977123,"t":1714964400}
+{"o":39182.9585806783,"h":39747.0620194868,"l":39074.3310813725,"c":39612.2074209908,"v":366724.0709934985,"t":1714968000}
+{"o":39612.2074209908,"h":39901.3128604019,"l":39431.825985955,"c":39820.0908657485,"v":358439.0234044139,"t":1714971600}
+{"o":39820.0908657485,"h":40387.5793141383,"l":39733.1742800999,"c":39847.0043418957,"v":380736.7277150555,"t":1714975200}
+{"o":39847.0043418957,"h":40060.6970655813,"l":39552.1572146855,"c":39812.1872540167,"v":334369.5005666344,"t":1714978800}
+{"o":39812.1872540167,"h":41414.8350144841,"l":39812.1872540167,"c":41346.1516461763,"v":624812.1895624319,"t":1714982400}
+{"o":41346.1516461763,"h":41898.8794851178,"l":41315.808038207,"c":41837.6877029116,"v":560916.7523568112,"t":1714986000}
+{"o":41837.6877029116,"h":42016.5618862997,"l":40620.1226011907,"c":40851.0838513953,"v":545914.3828620187,"t":1714989600}
+{"o":40851.0838513953,"h":41424.4527728169,"l":40820.2786241094,"c":41241.1636731253,"v":532148.6393963469,"t":1714993200}
+{"o":41241.1636731253,"h":41389.1790910692,"l":40114.4628866664,"c":40438.9820314768,"v":532110.7868335226,"t":1714996800}
+{"o":40438.9820314768,"h":41384.4021715486,"l":40312.0964919137,"c":41154.60916827,"v":650113.0899887944,"t":1715000400}
+{"o":41154.60916827,"h":41829.5349148554,"l":40828.878584363,"c":40877.5911110388,"v":569080.959615125,"t":1715004000}
+{"o":40877.5911110388,"h":41386.5489101736,"l":40419.504743362,"c":41210.3112016041,"v":576902.5454170466,"t":1715007600}
+{"o":41210.3112016041,"h":41292.3672315451,"l":40500.8542414443,"c":40614.2186189006,"v":467998.854712869,"t":1715011200}
+{"o":40614.2186189006,"h":41063.9327822571,"l":40158.6876446351,"c":40519.5222163834,"v":535972.3486341262,"t":1715014800}
+{"o":40519.5222163834,"h":41069.3767981148,"l":40467.3116697339,"c":40961.4083807585,"v":509579.4636566814,"t":1715018400}
+{"o":40961.4083807585,"h":41079.9327751881,"l":40438.5905119392,"c":41069.5424869532,"v":565931.7373895682,"t":1715022000}
+{"o":41069.5424869532,"h":41557.55615571,"l":40881.2495270583,"c":41365.138680021,"v":459458.7528509038,"t":1715025600}
+{"o":41365.138680021,"h":41709.1635756987,"l":41267.1654580045,"c":41657.1367679412,"v":402172.4802217617,"t":1715029200}
+{"o":41657.1367679412,"h":41676.5976449134,"l":41282.1916254715,"c":41399.8072890958,"v":364815.0878557929,"t":1715032800}
+{"o":41399.8072890958,"h":41399.8072890958,"l":40836.1360162212,"c":40926.4315025033,"v":346424.8445139198,"t":1715036400}
+{"o":40926.4315025033,"h":41408.2568349863,"l":40691.3172485496,"c":41110.4002243198,"v":427201.3747222261,"t":1715040000}
+{"o":41110.4002243198,"h":42467.8916203256,"l":41032.0471575249,"c":42175.9831673271,"v":497862.6341972569,"t":1715043600}
+{"o":42175.9831673271,"h":42312.4930885452,"l":41760.4640990623,"c":41991.4216600226,"v":398426.8493539892,"t":1715047200}
+{"o":41991.4216600226,"h":42017.9637381989,"l":40477.5863095521,"c":41215.4168032807,"v":526407.6724289489,"t":1715050800}
+{"o":41215.4168032807,"h":41732.9216209886,"l":41175.9706380009,"c":41511.8205805773,"v":375117.2383624504,"t":1715054400}
+{"o":41511.8205805773,"h":41730.7800366183,"l":41222.0259900427,"c":41506.5858674713,"v":375575.2997115566,"t":1715058000}
+{"o":41506.5858674713,"h":41638.9728135032,"l":41005.5916152277,"c":41311.1307702287,"v":345721.9757222963,"t":1715061600}
+{"o":41311.1307702287,"h":41852.1776055581,"l":41131.8594899603,"c":41558.5411563047,"v":501574.3079153833,"t":1715065200}
+{"o":41558.5411563047,"h":42545.1099298601,"l":41458.1432967037,"c":42391.9275458563,"v":533121.7915434522,"t":1715068800}
+{"o":42391.9275458563,"h":42670.3853348393,"l":42117.4644037792,"c":42141.4958955799,"v":375041.4667878007,"t":1715072400}
+{"o":42141.4958955799,"h":42272.3998805359,"l":41737.7118601381,"c":42008.6113694213,"v":343162.5302736011,"t":1715076000}
+{"o":42008.6113694213,"h":42081.6820173485,"l":41449.9764562142,"c":41485.7585668742,"v":375526.2595364002,"t":1715079600}
+{"o":41485.7585668742,"h":41715.9220789443,"l":41291.0358627507,"c":41609.2264872593,"v":455004.3521746921,"t":1715083200}
+{"o":41609.2264872593,"h":41689.3250810555,"l":40898.9367365325,"c":41057.1500851861,"v":519163.7833568929,"t":1715086800}
+{"o":41057.1500851861,"h":41747.366691536,"l":40760.045914991,"c":41708.456603423,"v":547265.3941764049,"t":1715090400}
+{"o":41708.456603423,"h":42090.7320662981,"l":41292.6207238053,"c":41435.9558504421,"v":469050.8972053264,"t":1715094000}
+{"o":41435.9558504421,"h":41649.4644253439,"l":41136.7886679698,"c":41551.8287097611,"v":417348.4739622694,"t":1715097600}
+{"o":41551.8287097611,"h":41561.7188587849,"l":40906.0550012805,"c":41056.6485691834,"v":404220.9737218165,"t":1715101200}
+{"o":41056.6485691834,"h":41113.8716756962,"l":40360.2119608984,"c":40632.7836614654,"v":563290.4642661726,"t":1715104800}
+{"o":40632.7836614654,"h":40667.3308185727,"l":40364.4004929985,"c":40488.2909406688,"v":454371.2051866875,"t":1715108400}
+{"o":40488.2909406688,"h":40814.88381336,"l":40392.2163386241,"c":40537.2203766381,"v":515041.4004053295,"t":1715112000}
+{"o":40537.2203766381,"h":40755.9300208654,"l":40098.2269951323,"c":40414.4784860448,"v":529203.9030004516,"t":1715115600}
+{"o":40414.4784860448,"h":40508.2787779066,"l":40054.933956082,"c":40145.1762973214,"v":698453.710698124,"t":1715119200}
+{"o":40145.1762973214,"h":40191.8770740333,"l":39580.0410227841,"c":39621.3255567987,"v":589338.2681627488,"t":1715122800}
+{"o":39621.3255567987,"h":40065.8298162439,"l":39431.7838520233,"c":39932.1223390748,"v":609252.9020813246,"t":1715126400}
+{"o":39932.1223390748,"h":39993.2056224198,"l":39627.6059724462,"c":39768.2650112294,"v":397172.2043838434,"t":1715130000}
+{"o":39768.2650112294,"h":40150.1216071498,"l":39736.291016632,"c":39952.622890858,"v":304340.2679928442,"t":1715133600}
+{"o":39952.622890858,"h":40064.5181369537,"l":39682.8145683184,"c":40020.697765873,"v":318264.2413967191,"t":1715137200}
+{"o":40020.697765873,"h":40094.7468896753,"l":39218.1356833075,"c":39443.7991523126,"v":332554.0686371057,"t":1715140800}
+{"o":39443.7991523126,"h":39610.6261216021,"l":39168.1188146036,"c":39399.349250945,"v":288883.1427738823,"t":1715144400}
+{"o":39399.349250945,"h":39697.0655587783,"l":39015.2632248623,"c":39500.7609404936,"v":356945.2170251821,"t":1715148000}
+{"o":39500.7609404936,"h":39698.4220836958,"l":39035.9713748699,"c":39203.0008441998,"v":323461.7282106723,"t":1715151600}
+{"o":39203.0008441998,"h":39359.8085389346,"l":38920.3057124243,"c":39233.0979255873,"v":302415.3882922888,"t":1715155200}
+{"o":39233.0979255873,"h":39277.5127948723,"l":38742.6383810916,"c":39057.470422826,"v":308254.6861022878,"t":1715158800}
+{"o":39057.470422826,"h":39307.273245437,"l":38963.6847114235,"c":39251.280321072,"v":301202.8460172991,"t":1715162400}
+{"o":39251.280321072,"h":39319.0839353146,"l":38772.4860054877,"c":38897.3735154128,"v":297805.2088065891,"t":1715166000}
+{"o":38897.3735154128,"h":39144.5081053908,"l":38662.1236973652,"c":38996.5063056151,"v":343455.1707797204,"t":1715169600}
+{"o":38996.5063056151,"h":39560.4663063524,"l":38762.2661508371,"c":39547.6397566446,"v":460116.3459384816,"t":1715173200}
+{"o":39547.6397566446,"h":39865.4758279616,"l":39335.5772360748,"c":39566.7751843022,"v":457947.0875897458,"t":1715176800}
+{"o":39566.7751843022,"h":39677.6911608998,"l":38778.1772205448,"c":39018.5939998082,"v":453060.2499434588,"t":1715180400}
+{"o":39018.5939998082,"h":39100.289885964,"l":38708.7586178668,"c":39099.2689446391,"v":344507.8811347493,"t":1715184000}
+{"o":39099.2689446391,"h":39336.5300759572,"l":39067.5067668646,"c":39196.3661295702,"v":344123.8278751477,"t":1715187600}
+{"o":39196.3661295702,"h":39915.7764019773,"l":39150.6500521986,"c":39345.1302052759,"v":424919.6785420762,"t":1715191200}
+{"o":39345.1302052759,"h":39532.7728140774,"l":38793.4507841259,"c":38968.0916440677,"v":415195.119447165,"t":1715194800}
+{"o":38968.0916440677,"h":39074.3497099863,"l":37329.09261276,"c":37761.2134110857,"v":616319.2126623176,"t":1715198400}
+{"o":37761.2134110857,"h":38069.1105003246,"l":37476.00903484,"c":37799.0137534984,"v":512229.9639737547,"t":1715202000}
+{"o":37799.0137534984,"h":38115.4384245398,"l":37649.0280912865,"c":37881.4550813017,"v":484147.4005973821,"t":1715205600}
+{"o":37881.4550813017,"h":38204.3299285282,"l":37757.8903145753,"c":38054.2716847817,"v":401475.9881985707,"t":1715209200}
+{"o":38054.2716847817,"h":38487.3461989738,"l":37991.4356645212,"c":38374.1229049906,"v":389657.6157482362,"t":1715212800}
+{"o":38374.1229049906,"h":38671.7233009416,"l":38329.0772092559,"c":38635.8430628181,"v":409630.311228631,"t":1715216400}
+{"o":38635.8430628181,"h":38798.0570400619,"l":38431.4267395817,"c":38596.5544096953,"v":344788.128781679,"t":1715220000}
+{"o":38596.5544096953,"h":38728.3573345108,"l":38320.9705745086,"c":38569.6392204909,"v":303542.4584599108,"t":1715223600}
+{"o":38569.6392204909,"h":38760.4011200272,"l":38439.8768337626,"c":38496.9089973278,"v":270630.1947041305,"t":1715227200}
+{"o":38496.9089973278,"h":38834.9108231632,"l":38456.5324247012,"c":38685.3883882224,"v":345202.7805582262,"t":1715230800}
+{"o":38685.3883882224,"h":39040.665246014,"l":38655.3366428572,"c":38793.3737052742,"v":356294.1879048076,"t":1715234400}
+{"o":38793.3737052742,"h":38928.9931382003,"l":38197.6233350132,"c":38326.9913256798,"v":349580.5090636568,"t":1715238000}
+{"o":38326.9913256798,"h":38526.8017698167,"l":38243.5522377894,"c":38489.4849165973,"v":349789.9725049119,"t":1715241600}
+{"o":38489.4849165973,"h":38548.6050841768,"l":37946.293800579,"c":38234.8851455402,"v":340954.8042085954,"t":1715245200}
+{"o":38234.8851455402,"h":38264.355257181,"l":37672.7642723931,"c":37711.346984528,"v":344351.7506543969,"t":1715248800}
+{"o":37711.346984528,"h":38334.36012857,"l":37647.7060188598,"c":38210.9976864705,"v":311692.7062223708,"t":1715252400}
+{"o":38210.9976864705,"h":38651.927673318,"l":38201.9751172163,"c":38602.9886832156,"v":343410.5703653518,"t":1715256000}
+{"o":38602.9886832156,"h":38735.4617491005,"l":37888.9292237488,"c":38254.2270433065,"v":469178.4496445601,"t":1715259600}
+{"o":38254.2270433065,"h":38778.5090231604,"l":38152.173908653,"c":38778.5090231604,"v":469479.4502180403,"t":1715263200}
+{"o":38778.5090231604,"h":39598.2967911364,"l":38654.4541835814,"c":39198.7183127736,"v":584144.2167346022,"t":1715266800}
+{"o":39198.7183127736,"h":39805.3127583501,"l":39111.0160838787,"c":39127.5065159524,"v":675373.0211469348,"t":1715270400}
+{"o":39127.5065159524,"h":39460.5608669439,"l":39014.2795240272,"c":39272.2660934039,"v":490121.0745568222,"t":1715274000}
+{"o":39272.2660934039,"h":39579.1089214279,"l":39192.2100317408,"c":39539.4726862198,"v":382738.5580845539,"t":1715277600}
+{"o":39539.4726862198,"h":40434.6070034945,"l":39529.2222840769,"c":40423.600985814,"v":479177.4391361112,"t":1715281200}
+{"o":40423.600985814,"h":40582.9066967229,"l":39960.0500407108,"c":40236.0307123589,"v":483544.5672318619,"t":1715284800}
+{"o":40236.0307123589,"h":40396.4995912336,"l":40045.9352813596,"c":40280.9659968162,"v":410855.049953994,"t":1715288400}
+{"o":40280.9659968162,"h":41074.6882597288,"l":40198.2734635168,"c":40979.4858036339,"v":559954.0256779902,"t":1715292000}
+{"o":40979.4858036339,"h":41053.6710817,"l":40480.6101949518,"c":40854.894809537,"v":574002.39287333,"t":1715295600}
+{"o":40854.894809537,"h":41059.226863772,"l":40491.8465195011,"c":40686.4472061257,"v":441369.0159768692,"t":1715299200}
+{"o":40686.4472061257,"h":41381.6125755039,"l":40504.6091322919,"c":41083.535154671,"v":437209.4185780328,"t":1715302800}
+{"o":41083.535154671,"h":41180.4418485842,"l":40864.2472123683,"c":41111.1514888503,"v":373993.9049992645,"t":1715306400}
+{"o":41111.1514888503,"h":41342.6637436324,"l":40902.3813447935,"c":41206.8946094796,"v":404222.6516211085,"t":1715310000}
+{"o":41206.8946094796,"h":41422.7755006111,"l":41079.2132256448,"c":41146.2904540745,"v":355890.9324828736,"t":1715313600}
+{"o":41146.2904540745,"h":41258.5311621551,"l":40751.3797628947,"c":41008.4206654366,"v":305113.884409471,"t":1715317200}
+{"o":41008.4206654366,"h":41553.4110175095,"l":40904.4853726463,"c":41461.6953377883,"v":307096.2170273267,"t":1715320800}
+{"o":41461.6953377883,"h":41679.5793495594,"l":41269.7689267282,"c":41329.9081328936,"v":363479.8299003546,"t":1715324400}
+{"o":41329.9081328936,"h":41367.4444411131,"l":41050.5698761182,"c":41262.4945935716,"v":327277.3411079944,"t":1715328000}
+{"o":41262.4945935716,"h":41387.5851263536,"l":41018.583977568,"c":41258.3828278348,"v":318592.2364700197,"t":1715331600}
+{"o":41258.3828278348,"h":41305.6961736384,"l":40997.48980113,"c":41257.8964208984,"v":268268.9800138279,"t":1715335200}
+{"o":41257.8964208984,"h":41560.968151965,"l":40943.4337044974,"c":41491.8853151545,"v":343451.2175207256,"t":1715338800}
+{"o":41491.8853151545,"h":41581.718515406,"l":41002.3481117046,"c":41051.0327410341,"v":354880.3079726796,"t":1715342400}
+{"o":41051.0327410341,"h":41156.290223369,"l":40806.1491406587,"c":40945.2349654159,"v":352592.4540783046,"t":1715346000}
+{"o":40945.2349654159,"h":41046.0128409618,"l":39041.0294506636,"c":39475.7548163365,"v":753048.8596969417,"t":1715349600}
+{"o":39475.7548163365,"h":39786.7358652089,"l":38990.5305795418,"c":39364.5554006198,"v":726565.044123302,"t":1715353200}
+{"o":39364.5554006198,"h":39797.5269880158,"l":38857.7371740478,"c":39612.0243120778,"v":662879.9032905982,"t":1715356800}
+{"o":39612.0243120778,"h":39683.1069161712,"l":39017.4579153407,"c":39238.4213876981,"v":544721.8734545552,"t":1715360400}
+{"o":39238.4213876981,"h":39681.6587697367,"l":39041.7424179646,"c":39631.4157646901,"v":437735.0102969409,"t":1715364000}
+{"o":39631.4157646901,"h":39759.4123557898,"l":39224.3775734049,"c":39402.4094707339,"v":397731.5884606814,"t":1715367600}
+{"o":39402.4094707339,"h":39641.2434649013,"l":39071.8243333893,"c":39143.4546227341,"v":389723.4159111074,"t":1715371200}
+{"o":39143.4546227341,"h":39388.9435390326,"l":39036.6740077082,"c":39214.0857189304,"v":392869.4577308054,"t":1715374800}
+{"o":39214.0857189304,"h":39263.0719069259,"l":38718.7817881766,"c":39054.793825243,"v":393019.2853276701,"t":1715378400}
+{"o":39054.793825243,"h":39275.2179861165,"l":39035.3656924692,"c":39122.4239398094,"v":344300.0769030691,"t":1715382000}
+{"o":39122.4239398094,"h":39311.9327110125,"l":38861.5770844513,"c":39107.7027744291,"v":349659.7807041552,"t":1715385600}
+{"o":39107.7027744291,"h":39560.016314918,"l":39015.6480838672,"c":39099.3774230694,"v":364446.4443478187,"t":1715389200}
+{"o":39099.3774230694,"h":39173.1650156095,"l":38452.1947729925,"c":38690.8001289317,"v":358752.922176587,"t":1715392800}
+{"o":38690.8001289317,"h":38747.9160256011,"l":38386.2945341144,"c":38471.4347712138,"v":318550.1162262142,"t":1715396400}
+{"o":38471.4347712138,"h":38832.7121895176,"l":38440.3757532247,"c":38739.3818973997,"v":293091.3233576415,"t":1715400000}
+{"o":38739.3818973997,"h":39027.8630731048,"l":38711.6624928383,"c":38939.3306967483,"v":277178.6750143992,"t":1715403600}
+{"o":38939.3306967483,"h":39215.6561296956,"l":38859.1720322513,"c":38974.9709717838,"v":291318.6376188911,"t":1715407200}
+{"o":38974.9709717838,"h":39096.5730907955,"l":38846.0519585015,"c":39021.8836549072,"v":261510.0558959276,"t":1715410800}
+{"o":39021.8836549072,"h":39044.9965430758,"l":38568.5602898195,"c":38586.3380906654,"v":280809.2245714928,"t":1715414400}
+{"o":38586.3380906654,"h":38844.88632143,"l":38543.2122965496,"c":38838.1852070523,"v":274723.6995988901,"t":1715418000}
+{"o":38838.1852070523,"h":38842.7507716489,"l":38478.5521607852,"c":38593.0231202897,"v":302627.3224450229,"t":1715421600}
+{"o":38593.0231202897,"h":38712.0096406539,"l":38318.6904835307,"c":38582.59957161,"v":294762.1935050387,"t":1715425200}
+{"o":38582.59957161,"h":38849.1759517119,"l":38509.7773225286,"c":38669.406850491,"v":269486.487145887,"t":1715428800}
+{"o":38669.406850491,"h":38932.6998721246,"l":38560.6976768078,"c":38853.5989113001,"v":309485.9592544468,"t":1715432400}
+{"o":38853.5989113001,"h":38951.8589839346,"l":38680.3289932631,"c":38796.5383363999,"v":310907.5434033118,"t":1715436000}
+{"o":38796.5383363999,"h":39353.7131411884,"l":38663.0054945339,"c":38992.5110436647,"v":446013.522143317,"t":1715439600}
+{"o":38992.5110436647,"h":39257.1696983542,"l":38898.4626518984,"c":38987.0779582563,"v":386841.5958999601,"t":1715443200}
+{"o":38987.0779582563,"h":39081.8763748142,"l":38805.3058305383,"c":39000.5611326512,"v":333766.6401159191,"t":1715446800}
+{"o":39000.5611326512,"h":39275.9381041144,"l":38983.8225376084,"c":39168.3661296956,"v":317281.1584194887,"t":1715450400}
+{"o":39168.3661296956,"h":39254.0825779267,"l":39048.8205757823,"c":39221.1385734601,"v":312572.5174739981,"t":1715454000}
+{"o":39221.1385734601,"h":39240.5990666658,"l":38878.1994006256,"c":39085.6760386195,"v":280194.5330636766,"t":1715457600}
+{"o":39085.6760386195,"h":39100.7757657079,"l":38904.2512496459,"c":38986.1374845292,"v":291683.9622001456,"t":1715461200}
+{"o":38986.1374845292,"h":39098.3042539367,"l":38845.5514281015,"c":39041.236880145,"v":320055.8480727206,"t":1715464800}
+{"o":39041.236880145,"h":39153.9077866861,"l":38850.2374957383,"c":38927.8232942901,"v":268072.6515699894,"t":1715468400}
+{"o":38927.8232942901,"h":39197.8510778789,"l":38854.8411633113,"c":38972.4625482573,"v":292336.616647299,"t":1715472000}
+{"o":38972.4625482573,"h":39156.1674575774,"l":38946.4447585266,"c":38987.0558023999,"v":271844.9122333144,"t":1715475600}
+{"o":38987.0558023999,"h":39328.3841526238,"l":38962.9621228659,"c":39245.6490315062,"v":273735.8075436554,"t":1715479200}
+{"o":39245.6490315062,"h":39302.8777101168,"l":39123.3500483069,"c":39190.2014597038,"v":238819.2859027353,"t":1715482800}
+{"o":39190.2014597038,"h":39518.9040106215,"l":39139.7754980053,"c":39381.1077062449,"v":291218.640190131,"t":1715486400}
+{"o":39381.1077062449,"h":39499.227884134,"l":39292.3950221072,"c":39495.2095469152,"v":250808.5818561855,"t":1715490000}
+{"o":39495.2095469152,"h":39548.3380881323,"l":39149.8062602838,"c":39228.3890619798,"v":289996.6323566009,"t":1715493600}
+{"o":39228.3890619798,"h":39303.2928029616,"l":38491.5811105861,"c":38609.98188094,"v":388961.8917677741,"t":1715497200}
+{"o":38609.98188094,"h":38837.8736161167,"l":38522.5128770258,"c":38778.1359559469,"v":253349.12992138,"t":1715500800}
+{"o":38778.1359559469,"h":38868.1143878092,"l":38692.4228008534,"c":38801.7468742461,"v":265840.8749904639,"t":1715504400}
+{"o":38801.7468742461,"h":39157.7212231179,"l":38779.8102979141,"c":38940.4807127643,"v":274132.7357203055,"t":1715508000}
+{"o":38940.4807127643,"h":38983.8272857246,"l":38786.8634841464,"c":38847.0392129223,"v":264213.7261721221,"t":1715511600}
+{"o":38847.0392129223,"h":39003.1909551882,"l":38803.6164975043,"c":38905.9702961205,"v":315928.0102837365,"t":1715515200}
+{"o":38905.9702961205,"h":38936.6989420825,"l":38728.031910488,"c":38861.9769290319,"v":349105.2101901005,"t":1715518800}
+{"o":38861.9769290319,"h":38945.3666823101,"l":38559.8312100533,"c":38657.6490592211,"v":332227.2557898767,"t":1715522400}
+{"o":38657.6490592211,"h":38930.8483037981,"l":38560.8807213966,"c":38885.1997627305,"v":340215.9091850948,"t":1715526000}
+{"o":38885.1997627305,"h":39185.5618364341,"l":38790.9940859031,"c":38843.9730237489,"v":422027.8781535079,"t":1715529600}
+{"o":38843.9730237489,"h":38956.231617356,"l":38653.3110550425,"c":38886.3692871005,"v":363596.668764341,"t":1715533200}
+{"o":38886.3692871005,"h":39014.4422298394,"l":38820.4829973918,"c":38847.0259334995,"v":346629.6630489366,"t":1715536800}
+{"o":38847.0259334995,"h":38899.6972091838,"l":38739.0918127163,"c":38820.4361615061,"v":350794.5896104457,"t":1715540400}
+{"o":38820.4361615061,"h":38889.9916362826,"l":38647.3769593195,"c":38737.5596543588,"v":388813.6367901759,"t":1715544000}
+{"o":38737.5596543588,"h":38765.9406924014,"l":38206.4565901796,"c":38498.0220565535,"v":399380.0778048727,"t":1715547600}
+{"o":38498.0220565535,"h":38521.5463145414,"l":38302.0682472469,"c":38328.5442253526,"v":375065.8519005225,"t":1715551200}
+{"o":38328.5442253526,"h":38535.1648441499,"l":38280.46700271,"c":38411.0224707847,"v":329453.3073847858,"t":1715554800}
+{"o":38411.0224707847,"h":39050.6819169656,"l":38404.8286990841,"c":38865.3783585207,"v":503105.7299349873,"t":1715558400}
+{"o":38865.3783585207,"h":38912.3495447162,"l":38091.9512147449,"c":38304.8716785072,"v":450888.8313444577,"t":1715562000}
+{"o":38304.8716785072,"h":38345.1482236317,"l":37449.2889066488,"c":37610.5936123892,"v":655963.0884570107,"t":1715565600}
+{"o":37610.5936123892,"h":37622.6268704603,"l":37040.6946179396,"c":37483.4636421618,"v":659325.0597923658,"t":1715569200}
+{"o":37483.4636421618,"h":37516.0505281541,"l":36918.4993683215,"c":37117.7204320396,"v":453713.8596627527,"t":1715572800}
+{"o":37117.7204320396,"h":37312.0272674904,"l":36906.8843241768,"c":37011.8615938278,"v":356944.2161047378,"t":1715576400}
+{"o":37011.8615938278,"h":37910.2210730135,"l":36983.0875834544,"c":37789.5994267906,"v":362774.7984949995,"t":1715580000}
+{"o":37789.5994267906,"h":38556.9168414009,"l":37717.5890208408,"c":38433.6203188677,"v":445325.3933831414,"t":1715583600}
+{"o":38433.6203188677,"h":38957.7331123023,"l":38433.6203188677,"c":38730.2396457397,"v":621341.4174859101,"t":1715587200}
+{"o":38730.2396457397,"h":39453.0410434821,"l":38717.9585943061,"c":39103.4628558922,"v":442881.0552409961,"t":1715590800}
+{"o":39103.4628558922,"h":39136.9660190307,"l":38589.0685161741,"c":38890.2306726466,"v":390956.3822397364,"t":1715594400}
+{"o":38890.2306726466,"h":39155.8487083657,"l":38691.6994532844,"c":39004.8312235253,"v":410748.2948166158,"t":1715598000}
+{"o":39004.8312235253,"h":39198.172979015,"l":38763.2299424545,"c":39068.488325873,"v":468469.4441618115,"t":1715601600}
+{"o":39068.488325873,"h":39158.8690514098,"l":38816.9511305538,"c":38937.6564607788,"v":614021.5225310411,"t":1715605200}
+{"o":38937.6564607788,"h":39452.5851604444,"l":38923.63733535,"c":39004.2389701637,"v":929141.4090129653,"t":1715608800}
+{"o":39004.2389701637,"h":39692.5314557295,"l":38982.5006207195,"c":39451.4838414023,"v":1034825.166078336,"t":1715612400}
+{"o":39451.4838414023,"h":40423.6989395687,"l":39388.7903985805,"c":40070.9902192503,"v":992938.1415474403,"t":1715616000}
+{"o":40070.9902192503,"h":40162.4527000932,"l":39251.4783648664,"c":39475.0370392906,"v":857442.6338208674,"t":1715619600}
+{"o":39475.0370392906,"h":39576.1307510181,"l":39020.762911073,"c":39543.9170568934,"v":593828.185373549,"t":1715623200}
+{"o":39543.9170568934,"h":39929.2730936101,"l":39377.6308631361,"c":39831.0350147019,"v":616263.6282233739,"t":1715626800}
+{"o":39831.0350147019,"h":40061.9779002251,"l":39551.1519478584,"c":39837.9749017828,"v":546505.2797048964,"t":1715630400}
+{"o":39837.9749017828,"h":40008.3761186378,"l":39446.3972761894,"c":39565.8836171462,"v":551870.2998295145,"t":1715634000}
+{"o":39565.8836171462,"h":39663.373337813,"l":39293.0300166905,"c":39334.5897498139,"v":472709.8709095781,"t":1715637600}
+{"o":39334.5897498139,"h":39712.0372008368,"l":39251.9290355665,"c":39533.8422290412,"v":424769.4930432343,"t":1715641200}
+{"o":39533.8422290412,"h":39705.3461071486,"l":39091.0932535792,"c":39309.9936578781,"v":509449.0233206305,"t":1715644800}
+{"o":39309.9936578781,"h":39650.5549729448,"l":39215.5329313699,"c":39517.1674850167,"v":483979.4625117151,"t":1715648400}
+{"o":39517.1674850167,"h":39642.8008457739,"l":39127.4051836466,"c":39262.0917216998,"v":468107.1761677035,"t":1715652000}
+{"o":39262.0917216998,"h":39318.2679125326,"l":38990.278498122,"c":39151.3890060975,"v":469093.2812102757,"t":1715655600}
+{"o":39151.3890060975,"h":39615.3288064619,"l":39147.4872766738,"c":39608.7045384144,"v":451758.3105898322,"t":1715659200}
+{"o":39608.7045384144,"h":39891.2291695101,"l":39488.3467173763,"c":39762.4505872928,"v":491946.2292394937,"t":1715662800}
+{"o":39762.4505872928,"h":39790.3559553508,"l":38474.0047654772,"c":38989.3093072545,"v":618345.0484559681,"t":1715666400}
+{"o":38989.3093072545,"h":39287.1875412361,"l":38974.4278762885,"c":39221.5790590109,"v":488961.1316802422,"t":1715670000}
+{"o":39221.5790590109,"h":39243.8430063185,"l":38892.3065818011,"c":39116.0788259388,"v":401221.5785585782,"t":1715673600}
+{"o":39116.0788259388,"h":39441.9875189913,"l":39049.9115291789,"c":39127.733414317,"v":401686.0513075838,"t":1715677200}
+{"o":39127.733414317,"h":39315.3110516892,"l":38913.5721053613,"c":39102.2939820662,"v":453318.8670091855,"t":1715680800}
+{"o":39102.2939820662,"h":39509.6247845913,"l":39069.0409192577,"c":39246.0711379393,"v":592569.766753123,"t":1715684400}
+{"o":39246.0711379393,"h":39735.0979703862,"l":38998.1576203377,"c":39252.5755765407,"v":895206.7577724882,"t":1715688000}
+{"o":39252.5755765407,"h":39353.1846421569,"l":38604.1321094979,"c":38656.6394145706,"v":754371.962138276,"t":1715691600}
+{"o":38656.6394145706,"h":38931.6914945282,"l":37982.8087891618,"c":38415.6934854065,"v":931292.8270683129,"t":1715695200}
+{"o":38415.6934854065,"h":38707.5845974384,"l":38131.73143636,"c":38247.8406771575,"v":671124.4203702302,"t":1715698800}
+{"o":38247.8406771575,"h":38383.4857290687,"l":37947.9641397246,"c":38319.5955165155,"v":633885.3605786866,"t":1715702400}
+{"o":38319.5955165155,"h":38385.6338489487,"l":38048.8793467154,"c":38254.2627572741,"v":627710.4568571154,"t":1715706000}
+{"o":38254.2627572741,"h":38542.4599957638,"l":38134.4201881844,"c":38505.9841676253,"v":474504.42270574,"t":1715709600}
+{"o":38505.9841676253,"h":38733.4804800069,"l":38431.6319895279,"c":38507.6507305942,"v":422930.7975804906,"t":1715713200}
+{"o":38507.6507305942,"h":38521.0915181913,"l":38233.0658335977,"c":38297.4425199331,"v":406004.9362918552,"t":1715716800}
+{"o":38297.4425199331,"h":38438.3934492829,"l":38107.0463290296,"c":38358.7700981616,"v":369766.6244503971,"t":1715720400}
+{"o":38358.7700981616,"h":38369.233248132,"l":38079.6166700437,"c":38291.6107266891,"v":346739.8405308591,"t":1715724000}
+{"o":38291.6107266891,"h":38304.2449318385,"l":37977.3255080906,"c":38022.288705315,"v":364432.013477605,"t":1715727600}
+{"o":38022.288705315,"h":38436.964538142,"l":37810.2791826248,"c":37943.6342369449,"v":550144.2441702305,"t":1715731200}
+{"o":37943.6342369449,"h":38382.1162964915,"l":37891.6521240014,"c":38252.6838711134,"v":461574.5209065326,"t":1715734800}
+{"o":38252.6838711134,"h":38361.9494873993,"l":38126.7606472309,"c":38292.2360018281,"v":392859.6144369283,"t":1715738400}
+{"o":38292.2360018281,"h":38600.0959262887,"l":38248.9977151259,"c":38555.0057352695,"v":436146.204674152,"t":1715742000}
+{"o":38555.0057352695,"h":38592.2894710407,"l":38374.7599942479,"c":38402.8126239076,"v":467372.2002346149,"t":1715745600}
+{"o":38402.8126239076,"h":38703.9979070558,"l":38384.3211626167,"c":38556.7480787792,"v":360652.976126046,"t":1715749200}
+{"o":38556.7480787792,"h":38725.5268318406,"l":38315.9101272918,"c":38499.5028383527,"v":447227.2675032784,"t":1715752800}
+{"o":38499.5028383527,"h":38711.0151127466,"l":38375.0927533246,"c":38652.2282040975,"v":383439.3207676162,"t":1715756400}
+{"o":38652.2282040975,"h":38737.6617603238,"l":38426.0391573111,"c":38600.7801736199,"v":486103.6127431504,"t":1715760000}
+{"o":38600.7801736199,"h":39108.9113342491,"l":38336.4414642543,"c":38848.7870402647,"v":432049.4255788017,"t":1715763600}
+{"o":38848.7870402647,"h":39032.5868790535,"l":38679.6568364924,"c":38722.2282556585,"v":455874.9282223766,"t":1715767200}
+{"o":38722.2282556585,"h":38810.3002591153,"l":38319.0749954857,"c":38595.9304890732,"v":460496.8169776751,"t":1715770800}
+{"o":38595.9304890732,"h":40073.7040083696,"l":38480.3274491776,"c":39864.8127834094,"v":863557.5813790406,"t":1715774400}
+{"o":39864.8127834094,"h":40971.6887733467,"l":39702.7239544557,"c":40445.1528401897,"v":926577.3726340171,"t":1715778000}
+{"o":40445.1528401897,"h":40993.4820139305,"l":40299.6317990857,"c":40796.1742675525,"v":742692.3973325553,"t":1715781600}
+{"o":40796.1742675525,"h":41271.0181942531,"l":40606.39654901,"c":40698.9635917271,"v":753805.7669785186,"t":1715785200}
+{"o":40698.9635917271,"h":41122.209701786,"l":40425.2278385042,"c":40978.4210262206,"v":681396.1312388078,"t":1715788800}
+{"o":40978.4210262206,"h":41445.443629484,"l":40895.3374567574,"c":41171.916849895,"v":547682.5105887373,"t":1715792400}
+{"o":41171.916849895,"h":41490.1880188478,"l":40856.5558863378,"c":41264.0525433067,"v":556142.3332652908,"t":1715796000}
+{"o":41264.0525433067,"h":41562.3574258012,"l":41006.183746246,"c":41510.7093447151,"v":594506.520990821,"t":1715799600}
+{"o":41510.7093447151,"h":42006.6853994918,"l":41181.8424444061,"c":41961.935196359,"v":740585.1138995027,"t":1715803200}
+{"o":41961.935196359,"h":42046.3555716928,"l":41612.5866654588,"c":41705.6011053244,"v":543405.1429766141,"t":1715806800}
+{"o":41705.6011053244,"h":41945.8377483589,"l":41633.499791447,"c":41756.0734274018,"v":436242.06336692,"t":1715810400}
+{"o":41756.0734274018,"h":42536.7340132746,"l":41698.6053114473,"c":42447.7581610622,"v":488436.4165132484,"t":1715814000}
+{"o":42447.7581610622,"h":43328.6244035689,"l":42281.78433599,"c":43261.011667175,"v":674239.4760804899,"t":1715817600}
+{"o":43261.011667175,"h":43327.6183032897,"l":42720.3727449465,"c":42908.1013148505,"v":495936.8026717996,"t":1715821200}
+{"o":42908.1013148505,"h":43315.2947158562,"l":42889.4673888712,"c":43229.7372270239,"v":381973.9623028731,"t":1715824800}
+{"o":43229.7372270239,"h":43879.1852361242,"l":43114.7241256415,"c":43695.1301024424,"v":528501.1400530704,"t":1715828400}
+{"o":43695.1301024424,"h":43791.1961092307,"l":43465.3745565988,"c":43628.8331753753,"v":488368.851223314,"t":1715832000}
+{"o":43628.8331753753,"h":43736.4440182614,"l":43186.4328135172,"c":43301.0548811008,"v":460536.4786057959,"t":1715835600}
+{"o":43301.0548811008,"h":43414.2746050631,"l":43165.2712367962,"c":43304.9634083294,"v":411394.6727132417,"t":1715839200}
+{"o":43304.9634083294,"h":43806.1001496591,"l":43269.5114274737,"c":43591.265674083,"v":404444.6093061651,"t":1715842800}
+{"o":43591.265674083,"h":43799.4887149,"l":43404.1108332985,"c":43608.9500745564,"v":336815.3037276754,"t":1715846400}
+{"o":43608.9500745564,"h":44098.6229573161,"l":43318.2350195291,"c":43999.4794188137,"v":364974.0190602227,"t":1715850000}
+{"o":43999.4794188137,"h":44012.9667115815,"l":43498.7943611016,"c":43690.0008775806,"v":355954.8388290569,"t":1715853600}
+{"o":43690.0008775806,"h":43887.9955409395,"l":43394.5013934258,"c":43842.1179101821,"v":438521.5965831536,"t":1715857200}
+{"o":43842.1179101821,"h":43935.6499911913,"l":42995.5603323019,"c":43310.8709379544,"v":566458.7274980453,"t":1715860800}
+{"o":43310.8709379544,"h":43767.762349215,"l":42841.9991711119,"c":43622.7423892236,"v":527644.0781802587,"t":1715864400}
+{"o":43622.7423892236,"h":43771.7635298605,"l":42403.7973817111,"c":42452.5834892675,"v":617589.867307995,"t":1715868000}
+{"o":42452.5834892675,"h":43119.9386848407,"l":42217.9370481332,"c":42962.9486517303,"v":626507.7312772259,"t":1715871600}
+{"o":42962.9486517303,"h":43110.2314361354,"l":42201.6383813632,"c":42331.7215328555,"v":649080.8332809574,"t":1715875200}
+{"o":42331.7215328555,"h":42732.7933327343,"l":41924.0346947228,"c":42687.7252198982,"v":650927.7118196537,"t":1715878800}
+{"o":42687.7252198982,"h":42965.6912751168,"l":42376.5117637226,"c":42749.0486349325,"v":479965.2209298758,"t":1715882400}
+{"o":42749.0486349325,"h":42951.345276106,"l":42581.1451924382,"c":42581.1451924382,"v":465202.1267314267,"t":1715886000}
+{"o":42581.1451924382,"h":42697.1437431726,"l":42339.7710680351,"c":42530.5262647044,"v":398679.0501533505,"t":1715889600}
+{"o":42530.5262647044,"h":42697.5513760195,"l":42330.0574917399,"c":42584.1972531969,"v":371019.2407565154,"t":1715893200}
+{"o":42584.1972531969,"h":42692.1005025282,"l":42156.5425386086,"c":42548.2471251784,"v":381368.5287691443,"t":1715896800}
+{"o":42548.2471251784,"h":42745.125266349,"l":42393.366331414,"c":42670.9551282581,"v":342285.5393599485,"t":1715900400}
+{"o":42670.9551282581,"h":43470.9940273471,"l":42632.3259327074,"c":43470.3354415926,"v":397507.9777182249,"t":1715904000}
+{"o":43470.3354415926,"h":43489.8095719536,"l":42803.6669675873,"c":43181.5264028782,"v":450818.7996119822,"t":1715907600}
+{"o":43181.5264028782,"h":43303.1523527424,"l":42900.7230990405,"c":42964.5928594706,"v":395431.6471137491,"t":1715911200}
+{"o":42964.5928594706,"h":43653.2094948903,"l":42788.7456740607,"c":43461.5117984338,"v":453146.1343810805,"t":1715914800}
+{"o":43461.5117984338,"h":43614.7878093843,"l":43094.6276439765,"c":43234.7576258723,"v":472531.5146627079,"t":1715918400}
+{"o":43234.7576258723,"h":43922.3296446513,"l":43213.6013431782,"c":43771.0386988861,"v":371301.3248931249,"t":1715922000}
+{"o":43771.0386988861,"h":44865.157575922,"l":43514.9016026683,"c":44649.3678863801,"v":489255.95542709,"t":1715925600}
+{"o":44649.3678863801,"h":45485.3378653262,"l":44608.5415871213,"c":45294.694718098,"v":504114.2069252718,"t":1715929200}
+{"o":45294.694718098,"h":45575.3640402264,"l":44935.6606572837,"c":45062.2590816737,"v":400163.2441273731,"t":1715932800}
+{"o":45062.2590816737,"h":45316.0902909632,"l":44897.0177970913,"c":44978.8640299067,"v":377054.4915915036,"t":1715936400}
+{"o":44978.8640299067,"h":45287.2307889068,"l":44831.9008217577,"c":45280.794474191,"v":312426.6846816552,"t":1715940000}
+{"o":45280.794474191,"h":45303.6588367969,"l":44772.4053430774,"c":44869.1639916392,"v":352412.8845276701,"t":1715943600}
+{"o":44869.1639916392,"h":45225.8661394467,"l":44415.8319715785,"c":44993.4982933005,"v":466719.6946937992,"t":1715947200}
+{"o":44993.4982933005,"h":45102.0948242914,"l":44479.7770791841,"c":44551.7735758368,"v":448605.1768367395,"t":1715950800}
+{"o":44551.7735758368,"h":45116.3267488771,"l":44477.2673450636,"c":45098.0879388028,"v":465755.939374736,"t":1715954400}
+{"o":45098.0879388028,"h":45817.2692900961,"l":44872.3838437912,"c":45453.7227792196,"v":597659.5626080437,"t":1715958000}
+{"o":45453.7227792196,"h":46133.1857079632,"l":45057.7012716363,"c":45093.860051749,"v":665770.1943783468,"t":1715961600}
+{"o":45093.860051749,"h":45236.4977394952,"l":44745.7535237643,"c":44823.8591875312,"v":478093.3348301435,"t":1715965200}
+{"o":44823.8591875312,"h":45130.9499263718,"l":44406.4760781104,"c":45044.4407935009,"v":463572.6759245999,"t":1715968800}
+{"o":45044.4407935009,"h":45236.2754854409,"l":44867.6727174546,"c":45197.233123948,"v":397102.9006439767,"t":1715972400}
+{"o":45197.233123948,"h":45285.262428066,"l":44991.4330794634,"c":45131.1404450942,"v":354137.343946901,"t":1715976000}
+{"o":45131.1404450942,"h":45316.1998058086,"l":44853.6108040391,"c":44913.6888737081,"v":329843.3937518862,"t":1715979600}
+{"o":44913.6888737081,"h":45207.4085390977,"l":44837.6336230909,"c":45182.6783898487,"v":337139.6926515514,"t":1715983200}
+{"o":45182.6783898487,"h":45505.0956165208,"l":44969.035083391,"c":45412.1282296498,"v":348820.3028261849,"t":1715986800}
+{"o":45412.1282296498,"h":45710.0526945136,"l":45171.1707895696,"c":45618.8845613795,"v":382690.5845696701,"t":1715990400}
+{"o":45618.8845613795,"h":46093.1576702468,"l":45305.9451962586,"c":46022.7418652652,"v":428999.6596409124,"t":1715994000}
+{"o":46022.7418652652,"h":46723.5800901879,"l":45780.5580039763,"c":46310.7684851596,"v":473330.8171019905,"t":1715997600}
+{"o":46310.7684851596,"h":46466.3942005463,"l":46088.5760908301,"c":46377.3787563752,"v":360760.3817366458,"t":1716001200}
+{"o":46377.3787563752,"h":46573.7167081096,"l":46182.1626526529,"c":46422.2144222142,"v":286647.9380715354,"t":1716004800}
+{"o":46422.2144222142,"h":46422.2144222142,"l":46116.9429831539,"c":46270.0315447171,"v":280215.9065541441,"t":1716008400}
+{"o":46270.0315447171,"h":46312.3781379052,"l":46017.9949304633,"c":46298.6520452913,"v":332051.4267960909,"t":1716012000}
+{"o":46298.6520452913,"h":46429.0272956279,"l":46082.4915926725,"c":46160.9737364357,"v":311151.9148316878,"t":1716015600}
+{"o":46160.9737364357,"h":46483.335084333,"l":46092.5788687703,"c":46432.0656033527,"v":328958.2665786349,"t":1716019200}
+{"o":46432.0656033527,"h":47023.1098945199,"l":46277.5364578065,"c":46883.650786633,"v":370164.8907828208,"t":1716022800}
+{"o":46883.650786633,"h":47118.370248209,"l":46709.3714861909,"c":46934.6867356997,"v":359620.9004751033,"t":1716026400}
+{"o":46934.6867356997,"h":47163.1189922052,"l":46652.6417304692,"c":46720.2907277663,"v":362344.6847691194,"t":1716030000}
+{"o":46720.2907277663,"h":46779.7431379969,"l":46375.1841621521,"c":46450.994697691,"v":451331.7874944499,"t":1716033600}
+{"o":46450.994697691,"h":46861.8833899008,"l":46341.4217233441,"c":46479.0697350085,"v":636833.9696123247,"t":1716037200}
+{"o":46479.0697350085,"h":46610.3230544095,"l":46009.7224877749,"c":46153.7243760673,"v":637882.6139553634,"t":1716040800}
+{"o":46153.7243760673,"h":46335.7491784858,"l":45926.4248385193,"c":46190.7249168687,"v":551398.6313892417,"t":1716044400}
+{"o":46190.7249168687,"h":46444.8392988324,"l":45597.9308945262,"c":45681.423497284,"v":543614.1451687826,"t":1716048000}
+{"o":45681.423497284,"h":46014.0742892611,"l":45625.3546336152,"c":45901.1687054915,"v":455679.6755475033,"t":1716051600}
+{"o":45901.1687054915,"h":46139.4352006598,"l":45806.8124821827,"c":45955.0697613349,"v":392722.5876584686,"t":1716055200}
+{"o":45955.0697613349,"h":46187.0995080809,"l":45844.3821786137,"c":46116.6130157053,"v":430085.9931550193,"t":1716058800}
+{"o":46116.6130157053,"h":46468.7206805221,"l":46088.2450822489,"c":46384.1967357988,"v":467411.336978622,"t":1716062400}
+{"o":46384.1967357988,"h":46559.5270922064,"l":46066.8308719153,"c":46193.1248965285,"v":454610.6662948114,"t":1716066000}
+{"o":46193.1248965285,"h":46351.229934912,"l":45884.5860403535,"c":46108.2558415401,"v":393487.2582211256,"t":1716069600}
+{"o":46108.2558415401,"h":46284.7243875737,"l":45970.5560119821,"c":46191.3466211185,"v":342484.2578643712,"t":1716073200}
+{"o":46191.3466211185,"h":46461.4092624491,"l":46058.6286796989,"c":46364.5451495687,"v":314844.9842818327,"t":1716076800}
+{"o":46364.5451495687,"h":46619.1667116941,"l":46236.6846174251,"c":46378.3683268934,"v":331335.9710669487,"t":1716080400}
+{"o":46378.3683268934,"h":46735.6263773739,"l":46318.4936896736,"c":46663.7582223977,"v":351596.3200724355,"t":1716084000}
+{"o":46663.7582223977,"h":46898.9202161316,"l":46461.8107660749,"c":46684.5595090921,"v":337626.2414215882,"t":1716087600}
+{"o":46684.5595090921,"h":46775.178977431,"l":46379.9516876569,"c":46729.9733635973,"v":310867.275140838,"t":1716091200}
+{"o":46729.9733635973,"h":46974.2872034052,"l":46554.0016016901,"c":46585.0560387399,"v":304821.0608148266,"t":1716094800}
+{"o":46585.0560387399,"h":46694.3665247789,"l":46197.8988007318,"c":46363.5851325282,"v":297546.517471339,"t":1716098400}
+{"o":46363.5851325282,"h":46652.504586808,"l":46159.5684008995,"c":46640.984305922,"v":303283.8708605787,"t":1716102000}
+{"o":46640.984305922,"h":46751.2827319323,"l":46331.9889260576,"c":46398.8698486603,"v":333840.567063057,"t":1716105600}
+{"o":46398.8698486603,"h":46572.7389212257,"l":46043.7246655765,"c":46332.2823619829,"v":333301.453366729,"t":1716109200}
+{"o":46332.2823619829,"h":46659.9434262023,"l":46144.9006364387,"c":46232.9220714792,"v":321963.4270028717,"t":1716112800}
+{"o":46232.9220714792,"h":46279.628228866,"l":45747.0206978047,"c":45957.778462506,"v":366654.0332603045,"t":1716116400}
+{"o":45957.778462506,"h":46093.2226248927,"l":45260.1987385303,"c":45303.5809059125,"v":358838.2466240202,"t":1716120000}
+{"o":45303.5809059125,"h":45398.2703869481,"l":44792.7155334832,"c":45212.528825999,"v":414475.0900468919,"t":1716123600}
+{"o":45212.528825999,"h":45380.6495973689,"l":44854.8204053262,"c":44945.7838105331,"v":370711.9926090756,"t":1716127200}
+{"o":44945.7838105331,"h":45120.843329815,"l":44488.7801069784,"c":45082.374760268,"v":352910.0213492063,"t":1716130800}
+{"o":45082.374760268,"h":45213.6947324704,"l":44801.7757080537,"c":44994.0345915474,"v":388403.9942943541,"t":1716134400}
+{"o":44994.0345915474,"h":45983.4508211666,"l":44893.4102935071,"c":45536.0921909562,"v":425737.7945797379,"t":1716138000}
+{"o":45536.0921909562,"h":45745.1111185647,"l":45170.1595052646,"c":45235.2489395864,"v":363511.7228326868,"t":1716141600}
+{"o":45235.2489395864,"h":45597.3153068617,"l":45113.4969306639,"c":45364.4044359487,"v":477588.8713608694,"t":1716145200}
+{"o":45364.4044359487,"h":45697.2708158018,"l":45242.526669132,"c":45575.3687057249,"v":340493.3670195458,"t":1716148800}
+{"o":45575.3687057249,"h":45684.4157498138,"l":45076.9567123792,"c":45539.936116954,"v":338315.9883281634,"t":1716152400}
+{"o":45539.936116954,"h":45966.4049287526,"l":45372.9232110933,"c":45901.3002388989,"v":362459.1714425386,"t":1716156000}
+{"o":45901.3002388989,"h":45934.10336345,"l":45265.0303477967,"c":45494.4094953182,"v":330727.7982535551,"t":1716159600}
+{"o":45494.4094953182,"h":45712.7049971884,"l":45217.52856719,"c":45595.0501895679,"v":370442.3354018507,"t":1716163200}
+{"o":45595.0501895679,"h":45750.9300873087,"l":44856.4362406245,"c":45655.7177746254,"v":485673.1269168193,"t":1716166800}
+{"o":45655.7177746254,"h":46363.5855347362,"l":45518.2238805214,"c":46263.5185758965,"v":397646.0072642225,"t":1716170400}
+{"o":46263.5185758965,"h":46448.8064140295,"l":46041.372798163,"c":46100.7584802152,"v":390681.2340962873,"t":1716174000}
+{"o":46100.7584802152,"h":47009.1250780711,"l":45989.5332174467,"c":47004.8784581927,"v":465985.7790485854,"t":1716177600}
+{"o":47004.8784581927,"h":47792.6204698744,"l":46913.3488037324,"c":47735.4875889091,"v":550483.5581719853,"t":1716181200}
+{"o":47735.4875889091,"h":47827.9168238429,"l":46904.4602225195,"c":47138.8051519047,"v":441428.3971121128,"t":1716184800}
+{"o":47138.8051519047,"h":47829.6487108606,"l":47003.9584303223,"c":47673.699782304,"v":372025.2000993484,"t":1716188400}
+{"o":47673.699782304,"h":47985.7793566344,"l":47431.2077065043,"c":47540.6428586181,"v":384162.1979079692,"t":1716192000}
+{"o":47540.6428586181,"h":47750.3852583937,"l":47291.5732607423,"c":47347.8475855191,"v":364662.6225830074,"t":1716195600}
+{"o":47347.8475855191,"h":47800.3868095829,"l":47016.0807987564,"c":47583.3657117859,"v":444045.5084455661,"t":1716199200}
+{"o":47583.3657117859,"h":47930.5781143862,"l":47517.9720235055,"c":47577.1664981201,"v":371237.8530550055,"t":1716202800}
+{"o":47577.1664981201,"h":47765.9075076739,"l":47286.7207421187,"c":47442.6721517641,"v":366114.5068988225,"t":1716206400}
+{"o":47442.6721517641,"h":47630.2601970855,"l":47137.9284104792,"c":47465.7775172439,"v":411853.6617762642,"t":1716210000}
+{"o":47465.7775172439,"h":47482.6379769407,"l":46927.8497363808,"c":47191.6938221911,"v":467919.2697298383,"t":1716213600}
+{"o":47191.6938221911,"h":48042.864169797,"l":46987.3913259575,"c":47929.434686817,"v":478281.0656144017,"t":1716217200}
+{"o":47929.434686817,"h":48473.3749452407,"l":47690.3963731818,"c":48187.6286999842,"v":631364.4944899428,"t":1716220800}
+{"o":48187.6286999842,"h":48641.8475853266,"l":48007.5022051379,"c":48610.906823885,"v":510486.2889716423,"t":1716224400}
+{"o":48610.906823885,"h":48652.586226187,"l":48050.3249453332,"c":48242.3566020581,"v":476482.5372593001,"t":1716228000}
+{"o":48242.3566020581,"h":50408.6108256984,"l":48059.4425768116,"c":50155.2124861854,"v":803169.4235273977,"t":1716231600}
+{"o":50155.2124861854,"h":50246.0693157849,"l":49053.1761190684,"c":49125.1061728172,"v":795137.0844678812,"t":1716235200}
+{"o":49125.1061728172,"h":49650.6194583719,"l":48806.87236384,"c":49500.8718980759,"v":585377.922881489,"t":1716238800}
+{"o":49500.8718980759,"h":49999.2152828671,"l":49368.2738068906,"c":49715.9490643179,"v":572689.2336966287,"t":1716242400}
+{"o":49715.9490643179,"h":50271.7676821558,"l":49368.6857524393,"c":50003.7044297445,"v":538306.3971224043,"t":1716246000}
+{"o":50003.7044297445,"h":50655.2288061355,"l":49628.2920708596,"c":49814.9937815045,"v":619318.3846028384,"t":1716249600}
+{"o":49814.9937815045,"h":49814.9937815045,"l":49132.1553374187,"c":49490.7733545131,"v":492848.3258478489,"t":1716253200}
+{"o":49490.7733545131,"h":49580.9313616642,"l":48955.6838492253,"c":49065.2509077825,"v":373426.128316957,"t":1716256800}
+{"o":49065.2509077825,"h":49502.9184467312,"l":48997.4898118152,"c":49307.3758834751,"v":303691.5396685825,"t":1716260400}
+{"o":49307.3758834751,"h":49561.3657172952,"l":48849.4059692219,"c":48849.4059692219,"v":327380.6631759278,"t":1716264000}
+{"o":48849.4059692219,"h":49034.7645625718,"l":48556.1335268789,"c":48769.1282281028,"v":328009.4550721354,"t":1716267600}
+{"o":48769.1282281028,"h":49174.9247464699,"l":48605.9062543347,"c":48735.4648620829,"v":366452.1037285514,"t":1716271200}
+{"o":48735.4648620829,"h":48916.9874567274,"l":48246.0296936906,"c":48549.5763806872,"v":299968.5384014281,"t":1716274800}
+{"o":48549.5763806872,"h":48785.0417668227,"l":48404.645355774,"c":48631.9460665366,"v":245453.0868431068,"t":1716278400}
+{"o":48631.9460665366,"h":49132.7043757455,"l":48491.4776885562,"c":49020.8998233551,"v":338342.3250617319,"t":1716282000}
+{"o":49020.8998233551,"h":49403.2010978957,"l":48832.4473371862,"c":48908.1935620024,"v":320000.7599689976,"t":1716285600}
+{"o":48908.1935620024,"h":49083.7284727943,"l":48291.4072803654,"c":48323.3293734773,"v":362599.4635372854,"t":1716289200}
+{"o":48323.3293734773,"h":48463.9786468174,"l":47935.2417557271,"c":48260.4255256342,"v":476180.0989164974,"t":1716292800}
+{"o":48260.4255256342,"h":48575.5074049485,"l":47763.212337037,"c":47909.6812516886,"v":521956.0037520187,"t":1716296400}
+{"o":47909.6812516886,"h":48197.0712803325,"l":47410.8905317008,"c":47471.274349075,"v":494053.2142524726,"t":1716300000}
+{"o":47471.274349075,"h":47806.8554634641,"l":47114.1603923424,"c":47309.8671618992,"v":535829.4847534754,"t":1716303600}
+{"o":47309.8671618992,"h":47893.0622695071,"l":47181.7848874205,"c":47228.3334931653,"v":512973.3161875521,"t":1716307200}
+{"o":47228.3334931653,"h":47701.019527694,"l":47142.8760865917,"c":47524.7285776065,"v":452964.7364310195,"t":1716310800}
+{"o":47524.7285776065,"h":47672.4399254965,"l":47207.9822019299,"c":47532.5511005399,"v":393239.2556953015,"t":1716314400}
+{"o":47532.5511005399,"h":47587.5323718348,"l":46690.4536628901,"c":46906.6405368778,"v":396369.1178079504,"t":1716318000}
+{"o":46906.6405368778,"h":47733.2622886825,"l":46894.2895074604,"c":47674.9177344622,"v":386595.1744726477,"t":1716321600}
+{"o":47674.9177344622,"h":47803.1283473911,"l":47225.6726167953,"c":47738.8661525401,"v":369058.6566412507,"t":1716325200}
+{"o":47738.8661525401,"h":47851.8166778365,"l":47562.7743399993,"c":47806.8917044314,"v":405660.1286502724,"t":1716328800}
+{"o":47806.8917044314,"h":47844.6697878054,"l":47664.9667524515,"c":47718.5383026022,"v":344384.9076318898,"t":1716332400}
+{"o":47718.5383026022,"h":48053.8800233675,"l":47581.1744956565,"c":47608.85517022,"v":351243.715431985,"t":1716336000}
+{"o":47608.85517022,"h":47911.9884966462,"l":47548.1424730412,"c":47810.0289025918,"v":338099.6482878208,"t":1716339600}
+{"o":47810.0289025918,"h":47814.0495480417,"l":47481.7718635941,"c":47611.8482374801,"v":342922.6561547937,"t":1716343200}
+{"o":47611.8482374801,"h":47730.1874780309,"l":47246.1413796115,"c":47640.2747191514,"v":325083.2281622605,"t":1716346800}
+{"o":47640.2747191514,"h":47747.8939511361,"l":46878.9794886871,"c":47461.7387147236,"v":355325.0639770628,"t":1716350400}
+{"o":47461.7387147236,"h":48620.3227979668,"l":47233.0277281563,"c":48569.062400115,"v":427388.725782146,"t":1716354000}
+{"o":48569.062400115,"h":48951.3400418579,"l":48524.3136556681,"c":48605.8742600766,"v":388970.2212380069,"t":1716357600}
+{"o":48605.8742600766,"h":48742.5070384096,"l":48074.6603280147,"c":48199.0419897128,"v":301035.4190294881,"t":1716361200}
+{"o":48199.0419897128,"h":48374.318112761,"l":47820.7163377603,"c":48347.6132598711,"v":347903.3789735784,"t":1716364800}
+{"o":48347.6132598711,"h":48440.5883503509,"l":47972.2963757514,"c":48388.0668089345,"v":297554.2197361643,"t":1716368400}
+{"o":48388.0668089345,"h":48516.5318945768,"l":48224.2409630743,"c":48498.1736979823,"v":336097.0720986923,"t":1716372000}
+{"o":48498.1736979823,"h":48556.8792555672,"l":47732.5968224624,"c":47732.5968224624,"v":356560.1520797267,"t":1716375600}
+{"o":47732.5968224624,"h":48158.8764305699,"l":47200.4730812414,"c":47402.8979148761,"v":529777.0189227889,"t":1716379200}
+{"o":47402.8979148761,"h":48149.858074386,"l":47402.8979148761,"c":48149.858074386,"v":484280.9675976069,"t":1716382800}
+{"o":48149.858074386,"h":48895.1282558344,"l":47862.3312819797,"c":48695.1445730182,"v":656292.65919248,"t":1716386400}
+{"o":48695.1445730182,"h":48926.7370089893,"l":48141.0349402248,"c":48553.9452789425,"v":700095.6157977789,"t":1716390000}
+{"o":48553.9452789425,"h":49109.5546777414,"l":48232.536488002,"c":48475.9482141838,"v":681042.1990263803,"t":1716393600}
+{"o":48475.9482141838,"h":48817.8842027558,"l":48087.1688192194,"c":48171.7027661656,"v":600077.7599164568,"t":1716397200}
+{"o":48171.7027661656,"h":48282.2973185473,"l":47528.235180315,"c":47955.0707141381,"v":526584.6669711387,"t":1716400800}
+{"o":47955.0707141381,"h":48000.2827669052,"l":47611.0203787425,"c":47718.0117653576,"v":468587.0939943814,"t":1716404400}
+{"o":47718.0117653576,"h":48111.5168661663,"l":47451.2434522438,"c":47522.592889675,"v":473909.059966632,"t":1716408000}
+{"o":47522.592889675,"h":48364.8939535613,"l":47291.9144568674,"c":48236.7837096803,"v":479359.1128172513,"t":1716411600}
+{"o":48236.7837096803,"h":48311.9052828848,"l":47503.0067878979,"c":47543.0416456206,"v":414863.9032044084,"t":1716415200}
+{"o":47543.0416456206,"h":47543.0416456206,"l":47068.5779056549,"c":47368.2128117992,"v":358781.1638799353,"t":1716418800}
+{"o":47368.2128117992,"h":47763.3363512597,"l":47346.6909621958,"c":47435.6437272808,"v":350604.672984353,"t":1716422400}
+{"o":47435.6437272808,"h":47701.8734647609,"l":47011.3022068876,"c":47536.1528977797,"v":386982.4970174234,"t":1716426000}
+{"o":47536.1528977797,"h":47840.6501701408,"l":47449.9414350895,"c":47840.6501701408,"v":340656.4782539421,"t":1716429600}
+{"o":47840.6501701408,"h":47980.7885434215,"l":47621.3066429163,"c":47817.5152709622,"v":392761.0961551233,"t":1716433200}
+{"o":47817.5152709622,"h":47863.4192068789,"l":47386.4397073322,"c":47513.7861155783,"v":323755.6262204893,"t":1716436800}
+{"o":47513.7861155783,"h":47604.9695510277,"l":47414.8686149934,"c":47500.7173860452,"v":307601.9398809675,"t":1716440400}
+{"o":47500.7173860452,"h":47630.8775151888,"l":47178.865233976,"c":47593.4157137342,"v":303713.5595483453,"t":1716444000}
+{"o":47593.4157137342,"h":47641.6957680248,"l":47284.6148569725,"c":47452.8379841829,"v":317063.5648286647,"t":1716447600}
+{"o":47452.8379841829,"h":47585.930096747,"l":47320.8298283315,"c":47577.2262018989,"v":296908.2504812145,"t":1716451200}
+{"o":47577.2262018989,"h":47626.9779251585,"l":47138.7201155306,"c":47219.174625932,"v":324259.8891505212,"t":1716454800}
+{"o":47219.174625932,"h":47316.3995008847,"l":46437.7858119853,"c":46527.794148073,"v":396228.6987832622,"t":1716458400}
+{"o":46527.794148073,"h":47080.0709393364,"l":46481.3942887825,"c":47042.0384701802,"v":419208.8825975849,"t":1716462000}
+{"o":47042.0384701802,"h":47425.1277210581,"l":45950.1414771301,"c":46256.9212259005,"v":595915.9867038344,"t":1716465600}
+{"o":46256.9212259005,"h":46488.9324119509,"l":45252.4839485993,"c":45827.9912808672,"v":688074.4522152361,"t":1716469200}
+{"o":45827.9912808672,"h":46169.8710449379,"l":45567.0685094159,"c":45596.494477389,"v":486192.7078881633,"t":1716472800}
+{"o":45596.494477389,"h":46378.4019362439,"l":45566.9812628478,"c":46204.0351901327,"v":450197.2602326812,"t":1716476400}
+{"o":46204.0351901327,"h":46406.7824126487,"l":46053.0247976823,"c":46391.3620546101,"v":393992.8075519465,"t":1716480000}
+{"o":46391.3620546101,"h":46903.2479547015,"l":46067.6909289946,"c":46067.6909289946,"v":413487.9188794078,"t":1716483600}
+{"o":46067.6909289946,"h":46206.2011008862,"l":45595.7939367865,"c":45983.0141986628,"v":557431.0014899084,"t":1716487200}
+{"o":45983.0141986628,"h":46135.4923302376,"l":45638.7510050008,"c":45696.860991351,"v":411475.9831185204,"t":1716490800}
+{"o":45696.860991351,"h":46184.2835887953,"l":44486.4504774236,"c":46090.5398070471,"v":782140.7074976986,"t":1716494400}
+{"o":46090.5398070471,"h":48704.7658026585,"l":45944.8272896111,"c":47874.342273547,"v":1118124.2736751228,"t":1716498000}
+{"o":47874.342273547,"h":48036.4869614735,"l":47071.0777088992,"c":47162.6087270308,"v":478361.5354804356,"t":1716501600}
+{"o":47162.6087270308,"h":47341.0901378222,"l":46824.555780267,"c":47173.9190615688,"v":404846.300976364,"t":1716505200}
+{"o":47173.9190615688,"h":47173.9190615688,"l":46628.3431638561,"c":46682.7262206833,"v":388196.3290979881,"t":1716508800}
+{"o":46682.7262206833,"h":46682.7262206833,"l":46299.7022253396,"c":46311.3280419098,"v":298368.9633445304,"t":1716512400}
+{"o":46311.3280419098,"h":46563.2700022469,"l":45946.8386833176,"c":46284.0145356146,"v":345367.5066163332,"t":1716516000}
+{"o":46284.0145356146,"h":46378.788505038,"l":45926.0062786836,"c":46053.0050361191,"v":375569.0268410437,"t":1716519600}
+{"o":46053.0050361191,"h":46053.0050361191,"l":45239.4847892424,"c":45274.2284358316,"v":301050.0924212675,"t":1716523200}
+{"o":45274.2284358316,"h":45275.104164326,"l":44500.716748713,"c":44810.864950026,"v":405096.7630535034,"t":1716526800}
+{"o":44810.864950026,"h":45012.8146745446,"l":44342.3943620838,"c":44555.2059063892,"v":458335.8839233631,"t":1716530400}
+{"o":44555.2059063892,"h":44760.3809422963,"l":44231.0188390995,"c":44472.2517457638,"v":382622.5136673945,"t":1716534000}
+{"o":44472.2517457638,"h":44529.7318818131,"l":43526.832052391,"c":44270.5425249543,"v":440885.3547653617,"t":1716537600}
+{"o":44270.5425249543,"h":44448.7992909322,"l":44012.8850925322,"c":44403.795167028,"v":352661.9006076584,"t":1716541200}
+{"o":44403.795167028,"h":44462.617791727,"l":44138.5648187207,"c":44275.3786214256,"v":332336.1516392031,"t":1716544800}
+{"o":44275.3786214256,"h":44583.9022836346,"l":44208.5630641448,"c":44505.3844542857,"v":325116.3713873636,"t":1716548400}
+{"o":44505.3844542857,"h":44890.0398950774,"l":44454.0530687505,"c":44633.3851928387,"v":350758.085651524,"t":1716552000}
+{"o":44633.3851928387,"h":44797.4756868704,"l":44248.2863413549,"c":44308.6763205213,"v":510826.8409185617,"t":1716555600}
+{"o":44308.6763205213,"h":45081.4316132302,"l":44205.6410016803,"c":44829.0269597026,"v":545041.9043266146,"t":1716559200}
+{"o":44829.0269597026,"h":45257.9760118745,"l":44633.21376104,"c":44784.7450356335,"v":630276.8197984954,"t":1716562800}
+{"o":44784.7450356335,"h":44802.4545058585,"l":44113.2277416163,"c":44373.8662711882,"v":434906.5884190891,"t":1716566400}
+{"o":44373.8662711882,"h":45137.7149775434,"l":44255.6659514122,"c":45137.7149775434,"v":424539.6670905934,"t":1716570000}
+{"o":45137.7149775434,"h":45601.6975997347,"l":45039.2507191286,"c":45167.214234418,"v":436229.8087433896,"t":1716573600}
+{"o":45167.214234418,"h":45256.8949494157,"l":44900.8143407757,"c":45067.0077669179,"v":391158.9398545232,"t":1716577200}
+{"o":45067.0077669179,"h":45186.9008687056,"l":44870.3755778741,"c":44989.0078045009,"v":370729.8575406834,"t":1716580800}
+{"o":44989.0078045009,"h":45125.9700915062,"l":44688.2544105962,"c":44854.2175126505,"v":360078.8295496327,"t":1716584400}
+{"o":44854.2175126505,"h":44949.6034332487,"l":44642.1591310885,"c":44803.1260581574,"v":300549.6253772685,"t":1716588000}
+{"o":44803.1260581574,"h":45019.3897356152,"l":44751.6319509637,"c":44910.3162581495,"v":319308.0346702327,"t":1716591600}
+{"o":44910.3162581495,"h":44910.3162581495,"l":44476.784068726,"c":44521.9941410638,"v":359278.7146812548,"t":1716595200}
+{"o":44521.9941410638,"h":45074.3772510667,"l":44442.2472596055,"c":44938.213803683,"v":439540.033131408,"t":1716598800}
+{"o":44938.213803683,"h":45447.8607954838,"l":44920.3855148335,"c":45290.2103121792,"v":385784.276628872,"t":1716602400}
+{"o":45290.2103121792,"h":45399.9246615994,"l":45025.5556060921,"c":45398.0788841601,"v":358255.97151039,"t":1716606000}
+{"o":45398.0788841601,"h":45526.5765993751,"l":45249.4923882093,"c":45487.6164199264,"v":358521.9094599205,"t":1716609600}
+{"o":45487.6164199264,"h":45491.4690534026,"l":45196.6248403177,"c":45375.3063234177,"v":330555.5123244604,"t":1716613200}
+{"o":45375.3063234177,"h":45380.7299519307,"l":45075.8005942688,"c":45092.8927583146,"v":303743.2861394083,"t":1716616800}
+{"o":45092.8927583146,"h":45373.3123309429,"l":45025.5901862492,"c":45279.4656623274,"v":340453.4871467232,"t":1716620400}
+{"o":45279.4656623274,"h":45498.4151656006,"l":45086.2355994498,"c":45186.8899901928,"v":349307.9705240307,"t":1716624000}
+{"o":45186.8899901928,"h":45477.5755019723,"l":45077.7173709005,"c":45383.2265736907,"v":362709.9453949195,"t":1716627600}
+{"o":45383.2265736907,"h":45603.1928017197,"l":45229.775217593,"c":45518.2138867373,"v":307781.4518041518,"t":1716631200}
+{"o":45518.2138867373,"h":45640.9402466095,"l":45146.4204431969,"c":45152.8772437803,"v":289300.1337118573,"t":1716634800}
+{"o":45152.8772437803,"h":45242.129207904,"l":44895.4325377074,"c":44978.9156673017,"v":309703.1451540214,"t":1716638400}
+{"o":44978.9156673017,"h":45101.9385074244,"l":44636.3577136094,"c":44729.8262297866,"v":412776.1119037274,"t":1716642000}
+{"o":44729.8262297866,"h":45152.489280272,"l":44727.6764830902,"c":45050.5653714886,"v":314967.4942058125,"t":1716645600}
+{"o":45050.5653714886,"h":45208.9874626139,"l":44884.6454064232,"c":44961.1160069184,"v":358115.0200300355,"t":1716649200}
+{"o":44961.1160069184,"h":45003.6576040863,"l":44710.3549181062,"c":44731.6030925947,"v":329606.6002426443,"t":1716652800}
+{"o":44731.6030925947,"h":44929.2585385244,"l":44623.4832128364,"c":44637.0593558806,"v":333482.1969321315,"t":1716656400}
+{"o":44637.0593558806,"h":44840.6453184872,"l":44565.7112913164,"c":44840.6453184872,"v":337596.6427271495,"t":1716660000}
+{"o":44840.6453184872,"h":44917.9484449303,"l":44673.2132649856,"c":44768.5733714333,"v":402796.7717860515,"t":1716663600}
+{"o":44768.5733714333,"h":44862.4029019392,"l":44589.3395527876,"c":44715.2273754991,"v":334563.861305237,"t":1716667200}
+{"o":44715.2273754991,"h":44855.8239032232,"l":44704.0758084364,"c":44826.3291690955,"v":295928.6308404664,"t":1716670800}
+{"o":44826.3291690955,"h":44970.0045120136,"l":44731.681505827,"c":44932.8729387768,"v":289689.1533415564,"t":1716674400}
+{"o":44932.8729387768,"h":45143.4265674643,"l":44929.9115292956,"c":45066.2612416965,"v":420423.1518473694,"t":1716678000}
+{"o":45066.2612416965,"h":45066.2612416965,"l":44855.9680287727,"c":44855.9680287727,"v":451240.7016293777,"t":1716681600}
+{"o":44855.9680287727,"h":45019.6304427854,"l":44597.286979143,"c":44637.5861613536,"v":464922.8187338266,"t":1716685200}
+{"o":44637.5861613536,"h":44696.2578537314,"l":44176.5163105572,"c":44386.5184669016,"v":479387.0922518968,"t":1716688800}
+{"o":44386.5184669016,"h":44557.3831753179,"l":44120.033145352,"c":44508.722796069,"v":387579.5451102858,"t":1716692400}
+{"o":44508.722796069,"h":44508.722796069,"l":44181.8792341015,"c":44342.6766407762,"v":316338.0669430862,"t":1716696000}
+{"o":44342.6766407762,"h":44623.7533382498,"l":44161.8189365366,"c":44623.7533382498,"v":300620.7290750647,"t":1716699600}
+{"o":44623.7533382498,"h":44697.5503723884,"l":44406.0685023347,"c":44453.0662962844,"v":265192.1390714669,"t":1716703200}
+{"o":44453.0662962844,"h":44639.484048298,"l":44070.5106466411,"c":44267.7026963902,"v":337464.8577485479,"t":1716706800}
+{"o":44267.7026963902,"h":44409.1346219038,"l":43878.6779505373,"c":43978.4069437444,"v":380417.9205843866,"t":1716710400}
+{"o":43978.4069437444,"h":44065.8669158675,"l":43423.7372930567,"c":43622.4352254127,"v":384941.4349545882,"t":1716714000}
+{"o":43622.4352254127,"h":43969.3798928254,"l":43622.0837716583,"c":43969.3798928254,"v":310313.4195246393,"t":1716717600}
+{"o":43969.3798928254,"h":44047.269755598,"l":43730.0693325465,"c":43884.3172565593,"v":322647.3001166646,"t":1716721200}
+{"o":43884.3172565593,"h":43916.6600953615,"l":43624.0871498506,"c":43786.9948274346,"v":345235.3571972029,"t":1716724800}
+{"o":43786.9948274346,"h":44111.2396672098,"l":43705.8300725518,"c":44111.2396672098,"v":303517.041142194,"t":1716728400}
+{"o":44111.2396672098,"h":44263.3299671231,"l":43849.9422139882,"c":44244.124208124,"v":474481.2932680181,"t":1716732000}
+{"o":44244.124208124,"h":44376.1101331278,"l":43481.1951292207,"c":43608.7885357866,"v":474285.3195642623,"t":1716735600}
+{"o":43608.7885357866,"h":43759.1653831348,"l":43429.4947186419,"c":43642.863463487,"v":428340.066516288,"t":1716739200}
+{"o":43642.863463487,"h":43678.1752271091,"l":43298.0490178485,"c":43374.2961345689,"v":390100.1381489409,"t":1716742800}
+{"o":43374.2961345689,"h":43454.6980193443,"l":43121.7112434178,"c":43309.8502575056,"v":479113.8661335017,"t":1716746400}
+{"o":43309.8502575056,"h":43558.1324972121,"l":43245.3818633919,"c":43539.1327629097,"v":444940.052724136,"t":1716750000}
+{"o":43539.1327629097,"h":43573.8655078216,"l":43336.6005046733,"c":43393.645496954,"v":483375.5763864859,"t":1716753600}
+{"o":43393.645496954,"h":43708.901768078,"l":43123.3470733458,"c":43708.901768078,"v":646349.8273933697,"t":1716757200}
+{"o":43708.901768078,"h":43946.5434942527,"l":43638.6956806884,"c":43806.7147472882,"v":804977.0958574087,"t":1716760800}
+{"o":43806.7147472882,"h":43855.1242225808,"l":43551.0944337363,"c":43715.7390382789,"v":535486.3248076272,"t":1716764400}
+{"o":43715.7390382789,"h":44463.4022877008,"l":43707.0945626682,"c":44293.931450125,"v":462658.4998381141,"t":1716768000}
+{"o":44293.931450125,"h":44591.171767001,"l":44141.5877815983,"c":44353.8645810108,"v":422429.2792348369,"t":1716771600}
+{"o":44353.8645810108,"h":44423.1803013438,"l":43899.4929627124,"c":43961.3392058933,"v":482255.1956029687,"t":1716775200}
+{"o":43961.3392058933,"h":44482.8229663358,"l":43918.4926126717,"c":44251.4921081537,"v":389775.8399532757,"t":1716778800}
+{"o":44251.4921081537,"h":44532.9819771723,"l":44247.3974196009,"c":44350.693856765,"v":468116.8527806049,"t":1716782400}
+{"o":44350.693856765,"h":44482.6441419876,"l":43870.170468503,"c":44079.5547975831,"v":408504.7333576517,"t":1716786000}
+{"o":44079.5547975831,"h":44307.5676229168,"l":44045.2495270288,"c":44045.4455009374,"v":379185.4957553837,"t":1716789600}
+{"o":44045.4455009374,"h":44316.8773196146,"l":43910.0257492537,"c":44307.0961098134,"v":363069.2008403222,"t":1716793200}
+{"o":44307.0961098134,"h":44611.1975412901,"l":44200.5645149069,"c":44282.7005869275,"v":400262.1756530204,"t":1716796800}
+{"o":44282.7005869275,"h":44442.4037425018,"l":44166.6101012186,"c":44382.9292632342,"v":379538.3175423137,"t":1716800400}
+{"o":44382.9292632342,"h":44535.562688024,"l":44226.8766381136,"c":44531.8879850494,"v":385735.2427008951,"t":1716804000}
+{"o":44531.8879850494,"h":44958.4373561169,"l":44460.0089225489,"c":44854.0953834496,"v":404305.5005227072,"t":1716807600}
+{"o":44854.0953834496,"h":44967.6476833727,"l":44617.3422525555,"c":44634.1488942915,"v":443174.4916148812,"t":1716811200}
+{"o":44634.1488942915,"h":45236.6619013922,"l":44634.1488942915,"c":45088.7478475583,"v":617009.9857116106,"t":1716814800}
+{"o":45088.7478475583,"h":45275.8954413619,"l":44849.9724734514,"c":45242.9247821342,"v":725979.31196291,"t":1716818400}
+{"o":45242.9247821342,"h":45865.5808818215,"l":45185.9679394021,"c":45777.6714287728,"v":642450.7138251553,"t":1716822000}
+{"o":45777.6714287728,"h":46038.1722398615,"l":45628.2141078774,"c":45852.2781882101,"v":878847.0567323739,"t":1716825600}
+{"o":45852.2781882101,"h":46083.3510868515,"l":45794.2646195919,"c":45807.7110216398,"v":764077.5854058147,"t":1716829200}
+{"o":45807.7110216398,"h":45944.6253731303,"l":45527.1266225843,"c":45527.1266225843,"v":552068.9050556952,"t":1716832800}
+{"o":45527.1266225843,"h":45706.7551485029,"l":44677.3051542907,"c":45096.107266527,"v":625247.8931347585,"t":1716836400}
+{"o":45096.107266527,"h":45665.0437066116,"l":45058.3449000211,"c":45628.8028022838,"v":544407.4734440402,"t":1716840000}
+{"o":45628.8028022838,"h":45788.5473041,"l":45489.5906398722,"c":45621.2328124444,"v":405051.2124466087,"t":1716843600}
+{"o":45621.2328124444,"h":46058.5870272438,"l":45521.7202147591,"c":45787.8334961091,"v":514944.7745227813,"t":1716847200}
+{"o":45787.8334961091,"h":45824.1595104427,"l":45232.1299180494,"c":45509.9967455832,"v":443699.471327353,"t":1716850800}
+{"o":45509.9967455832,"h":45730.5099459307,"l":45295.3167475248,"c":45428.3752721765,"v":543973.3092351152,"t":1716854400}
+{"o":45428.3752721765,"h":46021.2709645829,"l":44930.838791594,"c":44993.922406138,"v":581521.5503827685,"t":1716858000}
+{"o":44993.922406138,"h":45326.2733918484,"l":44614.2032162519,"c":45182.1950789793,"v":595654.1276157729,"t":1716861600}
+{"o":45182.1950789793,"h":45280.8869296377,"l":44452.2162540409,"c":44744.7914438083,"v":414485.1485403343,"t":1716865200}
+{"o":44744.7914438083,"h":44839.3847969472,"l":44152.7362672446,"c":44307.7597234532,"v":438146.3950587866,"t":1716868800}
+{"o":44307.7597234532,"h":44659.8656777743,"l":44190.1539345095,"c":44628.9502635682,"v":363159.0159614558,"t":1716872400}
+{"o":44628.9502635682,"h":44759.6779716786,"l":44416.5019966595,"c":44608.6999438887,"v":325264.7462858079,"t":1716876000}
+{"o":44608.6999438887,"h":44679.4470055443,"l":44337.5716697479,"c":44448.5280917218,"v":332157.0188325117,"t":1716879600}
+{"o":44448.5280917218,"h":44959.6716106217,"l":44377.7394350561,"c":44850.2326323583,"v":461849.7012363618,"t":1716883200}
+{"o":44850.2326323583,"h":45009.2415189121,"l":44694.6773934464,"c":44905.6355516991,"v":417990.827382557,"t":1716886800}
+{"o":44905.6355516991,"h":45547.673973279,"l":44876.9791137858,"c":45367.0046664397,"v":504771.3019811813,"t":1716890400}
+{"o":45367.0046664397,"h":45510.6594974657,"l":45094.8473267537,"c":45455.4941857559,"v":486866.689814307,"t":1716894000}
+{"o":45455.4941857559,"h":45980.5065589314,"l":45329.1919642055,"c":45811.2310420957,"v":541761.4298237904,"t":1716897600}
+{"o":45811.2310420957,"h":46332.1052181937,"l":45313.119067504,"c":45403.2123497332,"v":787314.5328258504,"t":1716901200}
+{"o":45403.2123497332,"h":46034.1415988672,"l":44730.8265390219,"c":45118.0615927237,"v":799108.8207008693,"t":1716904800}
+{"o":45118.0615927237,"h":45251.2028909808,"l":44523.5997165575,"c":45016.7254076375,"v":726830.8736425427,"t":1716908400}
+{"o":45016.7254076375,"h":45124.0738393334,"l":44435.419648549,"c":44641.1831732794,"v":614441.9829120445,"t":1716912000}
+{"o":44641.1831732794,"h":44910.7452254839,"l":44543.76851749,"c":44669.1773031057,"v":517202.9580254268,"t":1716915600}
+{"o":44669.1773031057,"h":44954.6359113778,"l":44458.1083880762,"c":44860.7408176395,"v":570069.8187788189,"t":1716919200}
+{"o":44860.7408176395,"h":45689.0682956449,"l":44828.9173954464,"c":45591.3227888301,"v":552263.9351882556,"t":1716922800}
+{"o":45591.3227888301,"h":45674.9951972124,"l":45298.5582528354,"c":45387.3020123335,"v":480031.9473064487,"t":1716926400}
+{"o":45387.3020123335,"h":45454.5849114777,"l":45159.5664438035,"c":45178.5135586705,"v":466444.8621646862,"t":1716930000}
+{"o":45178.5135586705,"h":45429.6676798152,"l":45170.286366721,"c":45223.9908599783,"v":636626.9433093424,"t":1716933600}
+{"o":45223.9908599783,"h":45317.1969375632,"l":45038.6400114316,"c":45137.1825344626,"v":494367.679787388,"t":1716937200}
+{"o":45137.1825344626,"h":45253.303704728,"l":44950.5283325563,"c":45082.1686147576,"v":724745.8347194399,"t":1716940800}
+{"o":45082.1686147576,"h":45194.3915325353,"l":44805.961036162,"c":44970.8998762683,"v":578953.1381059369,"t":1716944400}
+{"o":44970.8998762683,"h":45435.2319936419,"l":44929.9715144616,"c":45371.7519084872,"v":579668.906313007,"t":1716948000}
+{"o":45371.7519084872,"h":46153.8417592692,"l":45371.7409063187,"c":46092.3970833736,"v":686058.3080379176,"t":1716951600}
+{"o":46092.3970833736,"h":46274.1474153882,"l":45932.9870848725,"c":46040.6028161935,"v":570126.7865579466,"t":1716955200}
+{"o":46040.6028161935,"h":46043.3787531799,"l":45821.2014420141,"c":46006.0181710974,"v":478384.3623732379,"t":1716958800}
+{"o":46006.0181710974,"h":46502.9796331661,"l":45957.9633989105,"c":46304.0870423221,"v":477165.1210577654,"t":1716962400}
+{"o":46304.0870423221,"h":46351.3623444863,"l":45701.2890232762,"c":45701.2890232762,"v":540876.3881763527,"t":1716966000}
+{"o":45701.2890232762,"h":45753.0724011707,"l":44993.9056996841,"c":45216.1102685908,"v":588716.0706654944,"t":1716969600}
+{"o":45216.1102685908,"h":45399.824114768,"l":44839.741385389,"c":45187.7065628996,"v":465124.5464971043,"t":1716973200}
+{"o":45187.7065628996,"h":45537.307821229,"l":45096.5684610916,"c":45513.6830268554,"v":403271.0832375563,"t":1716976800}
+{"o":45513.6830268554,"h":45544.6750997535,"l":45006.7592915184,"c":45020.4402849209,"v":378567.7357695451,"t":1716980400}
+{"o":45020.4402849209,"h":45270.0603191938,"l":44727.3862031611,"c":45162.8773894908,"v":504363.8146249764,"t":1716984000}
+{"o":45162.8773894908,"h":45452.6277330879,"l":44909.5666524141,"c":45142.7310956316,"v":656077.7165502956,"t":1716987600}
+{"o":45142.7310956316,"h":45379.9336781206,"l":44494.309677975,"c":45307.6213115134,"v":683867.51810726,"t":1716991200}
+{"o":45307.6213115134,"h":45439.5187564567,"l":45022.4364858188,"c":45111.4924452638,"v":542816.3179197045,"t":1716994800}
+{"o":45111.4924452638,"h":45950.1888330359,"l":44844.2052776952,"c":45875.9884734942,"v":717032.637340873,"t":1716998400}
+{"o":45875.9884734942,"h":45896.2574469331,"l":45237.1678564614,"c":45549.0654527963,"v":661280.8442138484,"t":1717002000}
+{"o":45549.0654527963,"h":45754.4280938593,"l":45090.8705775228,"c":45346.1584579438,"v":585897.136549382,"t":1717005600}
+{"o":45346.1584579438,"h":45863.2139629846,"l":45284.538194367,"c":45307.8080206455,"v":474921.676583337,"t":1717009200}
+{"o":45307.8080206455,"h":45397.1269728726,"l":45112.8393131023,"c":45211.5610856012,"v":464708.9788414778,"t":1717012800}
+{"o":45211.5610856012,"h":45430.3334518049,"l":44912.5978897776,"c":45313.8954592747,"v":579621.7069885532,"t":1717016400}
+{"o":45313.8954592747,"h":45446.658835494,"l":45121.7405549252,"c":45387.2365486157,"v":460477.3651413263,"t":1717020000}
+{"o":45387.2365486157,"h":45406.8473361413,"l":44952.6080411318,"c":45009.5529223443,"v":459946.7324209263,"t":1717023600}
+{"o":45009.5529223443,"h":45296.3441758358,"l":44918.7765067034,"c":44977.4975523641,"v":642228.2921264534,"t":1717027200}
+{"o":44977.4975523641,"h":45116.1444967547,"l":44880.217419806,"c":45047.2709601297,"v":567268.8679397671,"t":1717030800}
+{"o":45047.2709601297,"h":45720.2203018383,"l":45026.0116281078,"c":45462.1975915643,"v":416028.1633942823,"t":1717034400}
+{"o":45462.1975915643,"h":45554.9536278531,"l":45300.2267351857,"c":45460.494030341,"v":339013.6842303451,"t":1717038000}
+{"o":45460.494030341,"h":45708.2162773271,"l":45313.0269307334,"c":45492.1537356977,"v":347220.1065239969,"t":1717041600}
+{"o":45492.1537356977,"h":45494.25367391,"l":45017.5563617869,"c":45132.682571153,"v":374382.6241597364,"t":1717045200}
+{"o":45132.682571153,"h":45133.0188019109,"l":44423.5746734589,"c":44444.1364327567,"v":548315.2014698004,"t":1717048800}
+{"o":44444.1364327567,"h":44579.2282605279,"l":43968.2775546685,"c":44149.9643771635,"v":552030.1273639337,"t":1717052400}
+{"o":44149.9643771635,"h":44324.759691364,"l":43747.9600120155,"c":44286.6436726148,"v":476385.3988829487,"t":1717056000}
+{"o":44286.6436726148,"h":44378.1949921299,"l":44057.7265843886,"c":44375.8643948874,"v":350535.6505337653,"t":1717059600}
+{"o":44375.8643948874,"h":44725.1574776979,"l":44163.2178446405,"c":44610.7160480293,"v":397870.8443032852,"t":1717063200}
+{"o":44610.7160480293,"h":44759.9159189107,"l":44460.2534944132,"c":44471.8421908209,"v":373766.4402412153,"t":1717066800}
+{"o":44471.8421908209,"h":44897.6722313861,"l":44436.3424346635,"c":44840.1737253366,"v":402419.8087822672,"t":1717070400}
+{"o":44840.1737253366,"h":45163.816651662,"l":44707.6299880948,"c":45002.7903990372,"v":506581.4239534184,"t":1717074000}
+{"o":45002.7903990372,"h":45409.948834409,"l":44976.4965275073,"c":44976.4965275073,"v":499571.655607031,"t":1717077600}
+{"o":44976.4965275073,"h":45222.5647760321,"l":44805.7665381325,"c":45088.2380425881,"v":487096.1472631437,"t":1717081200}
+{"o":45088.2380425881,"h":45483.9723381734,"l":45018.4306081743,"c":45444.2278062219,"v":539754.3171135589,"t":1717084800}
+{"o":45444.2278062219,"h":46183.8143770404,"l":45335.6747029374,"c":45898.1073724322,"v":536636.1681515732,"t":1717088400}
+{"o":45898.1073724322,"h":46000.4880501884,"l":45621.9662974986,"c":45729.0990194468,"v":472059.3728005576,"t":1717092000}
+{"o":45729.0990194468,"h":45735.5772631375,"l":44962.2583546167,"c":45098.7897266514,"v":463154.999444203,"t":1717095600}
+{"o":45098.7897266514,"h":45098.7897266514,"l":44505.4475007873,"c":44794.3368437816,"v":551543.5011942424,"t":1717099200}
+{"o":44794.3368437816,"h":44829.0926798982,"l":44378.8805335927,"c":44663.3004308607,"v":688725.6760591296,"t":1717102800}
+{"o":44663.3004308607,"h":44755.1211251695,"l":44540.7188809009,"c":44755.1211251695,"v":513619.4215890687,"t":1717106400}
+{"o":44755.1211251695,"h":44879.6166329855,"l":44659.9379863092,"c":44679.8672396957,"v":444941.3674398527,"t":1717110000}
+{"o":44679.8672396957,"h":44711.7064436328,"l":44328.8897322057,"c":44579.9693537645,"v":433285.0906440957,"t":1717113600}
+{"o":44579.9693537645,"h":44836.5557509586,"l":44484.9489272497,"c":44493.6306215535,"v":354981.4369034944,"t":1717117200}
+{"o":44493.6306215535,"h":44841.2396840465,"l":44493.3718224737,"c":44715.7966189365,"v":333599.0021749467,"t":1717120800}
+{"o":44715.7966189365,"h":44836.9491396021,"l":44658.8742631268,"c":44783.2443400473,"v":299637.7372481023,"t":1717124400}
+{"o":44783.2443400473,"h":44888.013023164,"l":44684.2197481882,"c":44731.8790098888,"v":319798.718380475,"t":1717128000}
+{"o":44731.8790098888,"h":44732.4001171559,"l":44168.948927921,"c":44420.8153926699,"v":377761.0561334004,"t":1717131600}
+{"o":44420.8153926699,"h":44628.3359555341,"l":44334.29267669,"c":44424.1992492975,"v":283531.8795868108,"t":1717135200}
+{"o":44424.1992492975,"h":44632.3754390806,"l":44410.3882425522,"c":44592.7292016864,"v":258240.3128705029,"t":1717138800}
+{"o":44592.7292016864,"h":44792.9999249022,"l":44574.1489477401,"c":44716.6002169788,"v":268927.4861207698,"t":1717142400}
+{"o":44716.6002169788,"h":44751.634849571,"l":44462.7932895935,"c":44667.3594841168,"v":443222.7171733516,"t":1717146000}
+{"o":44667.3594841168,"h":44880.3160377146,"l":44614.2962788395,"c":44847.1929382626,"v":319674.3991582179,"t":1717149600}
+{"o":44847.1929382626,"h":45215.2905365427,"l":44805.4134292511,"c":45147.9769520179,"v":320850.1142117006,"t":1717153200}
+{"o":45147.9769520179,"h":45735.8927304188,"l":45080.9180450621,"c":45379.0788342492,"v":517505.0524229971,"t":1717156800}
+{"o":45379.0788342492,"h":45626.69608109,"l":44780.2903106503,"c":44815.7760644911,"v":487930.1706213247,"t":1717160400}
+{"o":44815.7760644911,"h":44815.7760644911,"l":44346.6499738551,"c":44582.9156716315,"v":634313.0549206227,"t":1717164000}
+{"o":44582.9156716315,"h":44655.2383141713,"l":44078.2610268784,"c":44081.6214857532,"v":483517.6975166055,"t":1717167600}
+{"o":44081.6214857532,"h":44372.8162209316,"l":43862.2236199183,"c":44337.5494679592,"v":588336.1059926741,"t":1717171200}
+{"o":44337.5494679592,"h":44457.305033617,"l":44244.028790983,"c":44425.3889671021,"v":392348.394815911,"t":1717174800}
+{"o":44425.3889671021,"h":44477.2014446786,"l":44216.9624862859,"c":44382.6434552297,"v":341433.6502177633,"t":1717178400}
+{"o":44382.6434552297,"h":44647.321826177,"l":44318.7356603313,"c":44510.776585418,"v":399747.0478593303,"t":1717182000}
+{"o":44510.776585418,"h":44623.0104649486,"l":44404.9069465898,"c":44571.0532263755,"v":416800.7516183474,"t":1717185600}
+{"o":44571.0532263755,"h":44671.6358268944,"l":44511.3269169215,"c":44529.4628279937,"v":402638.0078147276,"t":1717189200}
+{"o":44529.4628279937,"h":44600.1150026876,"l":44441.5145394184,"c":44471.6933349081,"v":317007.1512909143,"t":1717192800}
+{"o":44471.6933349081,"h":44485.1445318334,"l":44167.8539852766,"c":44300.2028634039,"v":388296.2799840823,"t":1717196400}
+{"o":44300.2028634039,"h":44701.1693182116,"l":44300.2028634039,"c":44641.3371836793,"v":379700.9160300826,"t":1717200000}
+{"o":44641.3371836793,"h":44707.1305121094,"l":44490.2104530587,"c":44623.9114065858,"v":341883.5457760004,"t":1717203600}
+{"o":44623.9114065858,"h":44837.3439317298,"l":44602.7328179817,"c":44837.3439317298,"v":316333.9339301481,"t":1717207200}
+{"o":44837.3439317298,"h":44894.5248012193,"l":44686.4014554961,"c":44723.5274892451,"v":299235.5768574549,"t":1717210800}
+{"o":44723.5274892451,"h":44804.0495144047,"l":44606.1075009719,"c":44776.3479966904,"v":311489.5283976072,"t":1717214400}
+{"o":44776.3479966904,"h":44787.8380267348,"l":44624.3198371343,"c":44710.7634914541,"v":313092.5579566528,"t":1717218000}
+{"o":44710.7634914541,"h":44740.1216763612,"l":44644.6794628554,"c":44719.461270949,"v":292523.5580578779,"t":1717221600}
+{"o":44719.461270949,"h":44743.6063271891,"l":44549.8064407472,"c":44627.2473682274,"v":299595.681308733,"t":1717225200}
+{"o":44627.2473682274,"h":44799.8972795891,"l":44613.4265250039,"c":44744.0841773796,"v":300160.9789945339,"t":1717228800}
+{"o":44744.0841773796,"h":44782.7724175198,"l":44655.8013642867,"c":44670.5579584288,"v":273210.8442297212,"t":1717232400}
+{"o":44670.5579584288,"h":44739.5643087749,"l":44591.2339441758,"c":44592.0375921019,"v":244550.634710077,"t":1717236000}
+{"o":44592.0375921019,"h":44672.0543452191,"l":44559.5296250101,"c":44669.8851362245,"v":268823.7911723626,"t":1717239600}
+{"o":44669.8851362245,"h":44777.2760777115,"l":44625.6818970527,"c":44638.5566385885,"v":245933.9192164887,"t":1717243200}
+{"o":44638.5566385885,"h":44776.5145629686,"l":44631.6181168732,"c":44725.3759428689,"v":324093.2965878564,"t":1717246800}
+{"o":44725.3759428689,"h":44861.9345553029,"l":44683.5845226117,"c":44809.6470506121,"v":519405.0005172889,"t":1717250400}
+{"o":44809.6470506121,"h":44937.8531500473,"l":44763.9776409954,"c":44763.9776409954,"v":405388.5566629814,"t":1717254000}
+{"o":44763.9776409954,"h":44816.9702715467,"l":44659.3393045627,"c":44725.6242340704,"v":374247.0382224679,"t":1717257600}
+{"o":44725.6242340704,"h":44807.2068841424,"l":44655.3959251153,"c":44800.6127682756,"v":391403.6952867469,"t":1717261200}
+{"o":44800.6127682756,"h":44824.508634515,"l":44699.8375465646,"c":44776.8249603016,"v":389064.405875512,"t":1717264800}
+{"o":44776.8249603016,"h":44844.2782600833,"l":44715.8101155294,"c":44797.4625310535,"v":469799.3521991915,"t":1717268400}
+{"o":44797.4625310535,"h":44887.6551035096,"l":44720.4389007483,"c":44773.5301276429,"v":426843.9863103579,"t":1717272000}
+{"o":44773.5301276429,"h":44784.6515195325,"l":44635.2526627855,"c":44677.3237773307,"v":441371.3228989667,"t":1717275600}
+{"o":44677.3237773307,"h":44745.6407274039,"l":44584.1541796739,"c":44614.8642442427,"v":401930.8881886487,"t":1717279200}
+{"o":44614.8642442427,"h":44662.5936868453,"l":44323.4769497622,"c":44452.3171695445,"v":416759.4533875772,"t":1717282800}
+{"o":44452.3171695445,"h":44651.3789995474,"l":44397.8203753282,"c":44615.6483366963,"v":333194.0541607232,"t":1717286400}
+{"o":44615.6483366963,"h":44716.2934830366,"l":44518.1674807903,"c":44531.5422709077,"v":426618.5365620387,"t":1717290000}
+{"o":44531.5422709077,"h":44618.4261075445,"l":44276.5953971524,"c":44363.6709835715,"v":467145.9670046358,"t":1717293600}
+{"o":44363.6709835715,"h":44493.0991489791,"l":44327.1314968844,"c":44463.7773161572,"v":399208.4091696605,"t":1717297200}
+{"o":44463.7773161572,"h":44492.9438124216,"l":44351.4514752236,"c":44387.6791773533,"v":344714.2184453392,"t":1717300800}
+{"o":44387.6791773533,"h":44484.1152572331,"l":44387.6791773533,"c":44430.081619535,"v":283611.6201311241,"t":1717304400}
+{"o":44430.081619535,"h":44572.4274384521,"l":44423.6269261217,"c":44480.6226831746,"v":291298.6492993078,"t":1717308000}
+{"o":44480.6226831746,"h":44506.5670818705,"l":44133.3936817799,"c":44156.3263930218,"v":323597.5054657824,"t":1717311600}
+{"o":44156.3263930218,"h":44297.1138151476,"l":44126.5121572842,"c":44211.4745147346,"v":249761.2970018518,"t":1717315200}
+{"o":44211.4745147346,"h":44260.2269565813,"l":43929.3326904324,"c":44042.8305432685,"v":315851.52344294,"t":1717318800}
+{"o":44042.8305432685,"h":44077.113891865,"l":43865.0008692425,"c":44047.2661493143,"v":258167.129785316,"t":1717322400}
+{"o":44047.2661493143,"h":44477.7602212077,"l":43929.6419486229,"c":44444.6459880774,"v":307612.9173192701,"t":1717326000}
+{"o":44444.6459880774,"h":44499.4207055041,"l":44133.6726061502,"c":44158.1988440403,"v":307156.9753788867,"t":1717329600}
+{"o":44158.1988440403,"h":44401.0105552079,"l":44049.6390667104,"c":44327.9139728001,"v":300100.8353424394,"t":1717333200}
+{"o":44327.9139728001,"h":44406.5945068136,"l":44094.7426600758,"c":44319.7795782504,"v":434316.9496748771,"t":1717336800}
+{"o":44319.7795782504,"h":44325.4408558692,"l":44107.8171249043,"c":44204.0731734352,"v":505215.0257516516,"t":1717340400}
+{"o":44204.0731734352,"h":44243.0939950841,"l":43890.8297200837,"c":44014.9767840527,"v":452344.6610434594,"t":1717344000}
+{"o":44014.9767840527,"h":44017.0574249078,"l":43417.7693317595,"c":43417.7693317595,"v":470888.4794855536,"t":1717347600}
+{"o":43417.7693317595,"h":43712.9844382261,"l":43163.3960991268,"c":43636.1159085685,"v":541097.5184860176,"t":1717351200}
+{"o":43636.1159085685,"h":43714.3419587395,"l":43402.0004165361,"c":43670.2476632888,"v":425511.2331402377,"t":1717354800}
+{"o":43670.2476632888,"h":43688.8561476187,"l":43258.4415195277,"c":43671.3117961133,"v":427249.8397509778,"t":1717358400}
+{"o":43671.3117961133,"h":43719.3781948848,"l":43522.3930969943,"c":43522.3930969943,"v":599897.2490057164,"t":1717362000}
+{"o":43522.3930969943,"h":43768.5908523778,"l":43487.5764402784,"c":43704.83614613,"v":410476.374473982,"t":1717365600}
+{"o":43704.83614613,"h":43803.1044066942,"l":43658.9063404129,"c":43658.9063404129,"v":348847.4902370573,"t":1717369200}
+{"o":43658.9063404129,"h":43752.9913632129,"l":43272.0377047699,"c":43480.6322534765,"v":767653.3715931363,"t":1717372800}
+{"o":43480.6322534765,"h":44127.9124806147,"l":43467.1698235003,"c":44042.4951397063,"v":690241.7082569071,"t":1717376400}
+{"o":44042.4951397063,"h":44206.231277983,"l":43856.9869445348,"c":43913.8921170172,"v":442529.0861215239,"t":1717380000}
+{"o":43913.8921170172,"h":43946.785295582,"l":43650.4667772795,"c":43812.6224021433,"v":415105.627191045,"t":1717383600}
+{"o":43812.6224021433,"h":43933.406247702,"l":43557.7954771897,"c":43828.6169450878,"v":456775.9731995396,"t":1717387200}
+{"o":43828.6169450878,"h":44211.8810949384,"l":43826.609600646,"c":44065.1739680261,"v":437125.5161000013,"t":1717390800}
+{"o":44065.1739680261,"h":44361.9112311137,"l":43980.5278260785,"c":44280.3007446268,"v":429066.9935292059,"t":1717394400}
+{"o":44280.3007446268,"h":44375.1728821372,"l":44068.2669476789,"c":44258.7753418729,"v":393245.1740097224,"t":1717398000}
+{"o":44258.7753418729,"h":44682.7293265915,"l":44221.1888741657,"c":44373.1783820967,"v":431340.5256820207,"t":1717401600}
+{"o":44373.1783820967,"h":44400.7767202919,"l":44111.393702128,"c":44215.9928526151,"v":340037.3250447389,"t":1717405200}
+{"o":44215.9928526151,"h":44396.6132183012,"l":44099.3761747982,"c":44136.483488748,"v":373070.1952257201,"t":1717408800}
+{"o":44136.483488748,"h":44292.7763045612,"l":44050.452263566,"c":44111.1530949185,"v":371553.3883444267,"t":1717412400}
+{"o":44111.1530949185,"h":44623.4072662799,"l":44111.1530949185,"c":44611.1130277944,"v":436518.6259663201,"t":1717416000}
+{"o":44611.1130277944,"h":44780.3938289882,"l":44483.9292376215,"c":44512.105466503,"v":571068.6343963665,"t":1717419600}
+{"o":44512.105466503,"h":44616.3944440706,"l":43653.3627287278,"c":43748.5857581196,"v":690643.6352480756,"t":1717423200}
+{"o":43748.5857581196,"h":44234.6411469898,"l":43724.0407188804,"c":44110.3116180187,"v":637487.5190998313,"t":1717426800}
+{"o":44110.3116180187,"h":44146.970842672,"l":43798.2985150938,"c":43963.979950647,"v":492997.0549781322,"t":1717430400}
+{"o":43963.979950647,"h":44407.6107590809,"l":43829.2917900418,"c":44241.6046576781,"v":514183.4278307747,"t":1717434000}
+{"o":44241.6046576781,"h":44481.89629783,"l":44160.9588552548,"c":44475.6994677151,"v":447822.0723426009,"t":1717437600}
+{"o":44475.6994677151,"h":44691.6058495332,"l":44378.6055395315,"c":44691.6058495332,"v":517487.6531235682,"t":1717441200}
+{"o":32445.4394344867,"h":32829.7604270124,"l":31814.491852588,"c":32445.4394344867,"v":576831.4452435754,"t":1710244800}
+{"o":32445.4394344867,"h":32566.392800084,"l":32016.1864996162,"c":32225.1191873392,"v":585215.9898516474,"t":1710248400}
+{"o":32225.1191873392,"h":32576.4193183164,"l":31725.5172002336,"c":31961.5869218031,"v":711903.8501160954,"t":1710252000}
+{"o":31961.5869218031,"h":32558.8026926921,"l":31591.4210734799,"c":32218.5225091043,"v":808291.7255525037,"t":1710255600}
+{"o":32218.5225091043,"h":32356.1597890166,"l":31230.8411539733,"c":31362.5550319126,"v":894796.4497715706,"t":1710259200}
+{"o":31362.5550319126,"h":32247.384918157,"l":23298.4953163832,"c":31599.6356985186,"v":1311738.036547024,"t":1710262800}
+{"o":31599.6356985186,"h":32283.0622190739,"l":31514.0612557163,"c":32033.3440358673,"v":587396.0187453832,"t":1710266400}
+{"o":32033.3440358673,"h":32191.4333321955,"l":30756.4116677557,"c":32160.3779771118,"v":463689.6904060871,"t":1710270000}
+{"o":32160.3779771118,"h":32166.6236679595,"l":31673.8324338929,"c":31813.907741015,"v":667559.618862602,"t":1710273600}
+{"o":31813.907741015,"h":31871.7954026445,"l":31533.1207858201,"c":31627.5752743384,"v":480155.9150995055,"t":1710277200}
+{"o":31627.5752743384,"h":31882.5527484815,"l":31521.9932556415,"c":31812.9369607155,"v":433795.7917132039,"t":1710280800}
+{"o":31812.9369607155,"h":32426.8687832336,"l":31709.394754619,"c":32393.0057280982,"v":437282.6539389849,"t":1710284400}
+{"o":32393.0057280982,"h":32511.1935407794,"l":32046.7982484249,"c":32076.3869176992,"v":490010.8515577398,"t":1710288000}
+{"o":32076.3869176992,"h":32377.533668185,"l":31720.755958792,"c":32242.7805338597,"v":552198.3318538432,"t":1710291600}
+{"o":32242.7805338597,"h":32292.7150269263,"l":32023.5060994689,"c":32140.2807624298,"v":357506.2448080452,"t":1710295200}
+{"o":32140.2807624298,"h":32199.8505586127,"l":31901.9826386235,"c":32022.2831422729,"v":356321.7499047002,"t":1710298800}
+{"o":32022.2831422729,"h":32236.6442544727,"l":31897.9332676437,"c":32165.3848693557,"v":338411.2143263583,"t":1710302400}
+{"o":32165.3848693557,"h":32823.0775978656,"l":32036.6647529061,"c":32530.8965158761,"v":575339.2269290753,"t":1710306000}
+{"o":32530.8965158761,"h":32797.5875520482,"l":32479.1233225485,"c":32704.9851090958,"v":268233.2712793064,"t":1710309600}
+{"o":32704.9851090958,"h":32799.7822886178,"l":32246.556202277,"c":32345.7084293776,"v":343992.9368358728,"t":1710313200}
+{"o":32345.7084293776,"h":32847.0977755743,"l":32285.3993737004,"c":32683.8939241762,"v":370096.3206471722,"t":1710316800}
+{"o":32683.8939241762,"h":32836.3619811139,"l":32502.5309761396,"c":32620.032487066,"v":295902.7739445415,"t":1710320400}
+{"o":32620.032487066,"h":32766.152058427,"l":32420.7901065629,"c":32750.3077826211,"v":324416.8039224151,"t":1710324000}
+{"o":32750.3077826211,"h":33183.3234361968,"l":32608.6416995075,"c":32988.3949050437,"v":346400.3957249392,"t":1710327600}
+{"o":32988.3949050437,"h":33655.1010276197,"l":32634.0113510554,"c":32789.1296402082,"v":444178.9061251834,"t":1710331200}
+{"o":32789.1296402082,"h":32987.3983324896,"l":32185.070523625,"c":32447.7999467493,"v":520815.1772395439,"t":1710334800}
+{"o":32447.7999467493,"h":33307.0457352983,"l":32389.680917291,"c":33277.6060617316,"v":567139.1723865643,"t":1710338400}
+{"o":33277.6060617316,"h":34226.9752054447,"l":33058.5654250011,"c":33743.049323117,"v":795906.7907654608,"t":1710342000}
+{"o":33743.049323117,"h":33968.7371257147,"l":32988.0290935292,"c":33936.1411444414,"v":745094.4603243,"t":1710345600}
+{"o":33936.1411444414,"h":34261.3201324732,"l":33770.8020479208,"c":34151.198061667,"v":679688.7543085123,"t":1710349200}
+{"o":34151.198061667,"h":34748.2948568259,"l":34020.5263514941,"c":34592.5081865693,"v":636650.7291766945,"t":1710352800}
+{"o":34592.5081865693,"h":34734.9384850447,"l":34229.7721301037,"c":34558.933992663,"v":523182.3048665748,"t":1710356400}
+{"o":34558.933992663,"h":34780.9780177059,"l":33421.2246933783,"c":34280.6074858665,"v":515883.0131310647,"t":1710360000}
+{"o":34280.6074858665,"h":36171.6191699539,"l":34204.5501340815,"c":35450.5371893804,"v":687667.6542300456,"t":1710363600}
+{"o":35450.5371893804,"h":35551.6052267714,"l":34230.9266891282,"c":35056.784790839,"v":690764.6221530021,"t":1710367200}
+{"o":35056.784790839,"h":35500.8367126692,"l":34923.8465726636,"c":35144.915788141,"v":511260.9756710138,"t":1710370800}
+{"o":35144.915788141,"h":36331.9047551527,"l":34961.2665399608,"c":35992.0641451968,"v":658453.1287319491,"t":1710374400}
+{"o":35992.0641451968,"h":36224.560627442,"l":35182.5538105146,"c":35705.1223504477,"v":653943.7588887117,"t":1710378000}
+{"o":35705.1223504477,"h":36124.9952728151,"l":33050.5500456993,"c":35560.6112397471,"v":629596.5419333003,"t":1710381600}
+{"o":35560.6112397471,"h":36134.3127068333,"l":35341.025222151,"c":35950.1653837171,"v":605251.711557645,"t":1710385200}
+{"o":35950.1653837171,"h":35950.1653837171,"l":35574.045717293,"c":35710.9078087299,"v":484141.3927305382,"t":1710388800}
+{"o":35710.9078087299,"h":36185.5953527583,"l":35449.6163749169,"c":35767.6100151109,"v":513217.9880899508,"t":1710392400}
+{"o":35767.6100151109,"h":36545.3096600708,"l":35672.7695708727,"c":36271.2294327299,"v":527958.7071710653,"t":1710396000}
+{"o":36271.2294327299,"h":36459.1812671132,"l":35760.5741182061,"c":36116.3837237889,"v":509588.1959115748,"t":1710399600}
+{"o":36116.3837237889,"h":36340.9082559414,"l":36050.0061334091,"c":36304.0448043974,"v":518407.2566206808,"t":1710403200}
+{"o":36304.0448043974,"h":37528.5223134991,"l":36232.0052263966,"c":36957.6020685448,"v":677946.8436213429,"t":1710406800}
+{"o":36957.6020685448,"h":37401.3589656681,"l":35436.3007857027,"c":37136.0325428164,"v":740483.6547850412,"t":1710410400}
+{"o":37136.0325428164,"h":37222.2577683586,"l":36136.2192840391,"c":37132.3541727088,"v":670932.0269080495,"t":1710414000}
+{"o":37132.3541727088,"h":37286.290761007,"l":36341.3587644089,"c":36926.5113071396,"v":623651.3904310714,"t":1710417600}
+{"o":36926.5113071396,"h":37030.7670716981,"l":34375.2351607549,"c":35657.0715943315,"v":923608.6340091126,"t":1710421200}
+{"o":35657.0715943315,"h":36689.5845959846,"l":35513.2783295956,"c":36143.6757670989,"v":942148.8872367739,"t":1710424800}
+{"o":36143.6757670989,"h":36867.5073224954,"l":35351.0973794507,"c":35885.2026721221,"v":1115801.2472163432,"t":1710428400}
+{"o":35885.2026721221,"h":36994.7084185163,"l":35139.6640272382,"c":36332.1579917974,"v":1086616.4173447411,"t":1710432000}
+{"o":36332.1579917974,"h":36736.6321407286,"l":35902.0259342838,"c":35948.324904027,"v":796983.8786758976,"t":1710435600}
+{"o":35948.324904027,"h":36031.8232407253,"l":34737.8699230902,"c":35353.2418449488,"v":836894.8168180292,"t":1710439200}
+{"o":35353.2418449488,"h":35893.6930312705,"l":34149.6556924843,"c":34772.2348156031,"v":1159190.3490875922,"t":1710442800}
+{"o":34772.2348156031,"h":36243.3323482857,"l":34729.0720262377,"c":36061.6120245669,"v":731077.5022154675,"t":1710446400}
+{"o":36061.6120245669,"h":36435.7275582945,"l":35879.6377824023,"c":36210.0472920087,"v":572212.2952224625,"t":1710450000}
+{"o":36210.0472920087,"h":37241.6842852752,"l":36208.9373460883,"c":36993.2992082141,"v":722860.4354238115,"t":1710453600}
+{"o":36993.2992082141,"h":38211.0607986645,"l":36959.7602515911,"c":37721.3462110129,"v":678287.3176929227,"t":1710457200}
+{"o":37721.3462110129,"h":38509.892520846,"l":37721.3462110129,"c":38509.892520846,"v":750346.2511375337,"t":1710460800}
+{"o":38509.892520846,"h":39675.9591016824,"l":38509.892520846,"c":39390.8215151775,"v":947727.0353153372,"t":1710464400}
+{"o":39390.8215151775,"h":39761.9759974463,"l":37641.9801657065,"c":38449.3205396632,"v":1235718.7734081619,"t":1710468000}
+{"o":38449.3205396632,"h":39008.7322481798,"l":36568.2463484054,"c":37713.6014566969,"v":1555558.949822363,"t":1710471600}
+{"o":37713.6014566969,"h":38458.4146649978,"l":36884.4466336778,"c":37139.5501417263,"v":1234046.6366234801,"t":1710475200}
+{"o":37139.5501417263,"h":38304.6022960599,"l":37022.8169140262,"c":37333.1476099974,"v":1062481.2092934276,"t":1710478800}
+{"o":37333.1476099974,"h":38971.6771310108,"l":37134.5237058741,"c":38413.0020305862,"v":1063076.5206620323,"t":1710482400}
+{"o":38413.0020305862,"h":38508.6762300641,"l":37069.8888312055,"c":37721.6045647961,"v":782077.3198151514,"t":1710486000}
+{"o":37721.6045647961,"h":37959.7125580272,"l":35815.0815367375,"c":35849.8015068281,"v":1282539.6801984503,"t":1710489600}
+{"o":35849.8015068281,"h":37302.0548782485,"l":35291.9324013599,"c":37114.7797038729,"v":1661394.2274254053,"t":1710493200}
+{"o":37114.7797038729,"h":37114.7797038729,"l":36347.2634885558,"c":36420.3186693969,"v":1023700.1454514032,"t":1710496800}
+{"o":36420.3186693969,"h":36586.1643632971,"l":35589.5705158545,"c":36397.123286372,"v":1015091.9113312308,"t":1710500400}
+{"o":36397.123286372,"h":37135.5380081741,"l":36044.9297262541,"c":36887.8671046744,"v":1076331.7205563788,"t":1710504000}
+{"o":36887.8671046744,"h":39496.027945549,"l":36794.0699704186,"c":39031.325560676,"v":1263109.4234717391,"t":1710507600}
+{"o":39031.325560676,"h":39291.9759477877,"l":38303.7274959363,"c":39067.2982587943,"v":1239439.4516119978,"t":1710511200}
+{"o":39067.2982587943,"h":39612.4089411465,"l":38262.5919184637,"c":38961.2937102286,"v":1441675.4993229024,"t":1710514800}
+{"o":38961.2937102286,"h":39416.2382399792,"l":38200.1965970233,"c":38862.4817530998,"v":1434364.1502245907,"t":1710518400}
+{"o":38862.4817530998,"h":39223.7391879393,"l":38429.296724427,"c":38872.1479640165,"v":966830.1726899781,"t":1710522000}
+{"o":38872.1479640165,"h":40329.566612479,"l":38662.6875769495,"c":40053.7296154462,"v":1064248.1377553514,"t":1710525600}
+{"o":40053.7296154462,"h":40515.8557011579,"l":39040.1161903566,"c":39231.5939882304,"v":1089933.2709853114,"t":1710529200}
+{"o":39231.5939882304,"h":39320.7761068323,"l":37588.8158390351,"c":37898.3899877733,"v":1187167.1266332027,"t":1710532800}
+{"o":37898.3899877733,"h":38513.3650926555,"l":37767.1107870601,"c":38423.1070588758,"v":682832.7330347263,"t":1710536400}
+{"o":38423.1070588758,"h":39459.9035639468,"l":38275.5764832105,"c":39459.9035639468,"v":658036.3233385812,"t":1710540000}
+{"o":39459.9035639468,"h":39771.02730036,"l":39001.9115377599,"c":39395.202957653,"v":793198.3836350087,"t":1710543600}
+{"o":39395.202957653,"h":39569.1074628464,"l":38684.0782279081,"c":38846.1881792949,"v":756328.9526505619,"t":1710547200}
+{"o":38846.1881792949,"h":39995.1083215319,"l":38697.6618847496,"c":39671.8550212956,"v":865407.3192427534,"t":1710550800}
+{"o":39671.8550212956,"h":39953.9995101378,"l":39321.4325399556,"c":39914.4902995016,"v":838872.4948848005,"t":1710554400}
+{"o":39914.4902995016,"h":40543.1399110525,"l":39741.0322459905,"c":40228.5660970843,"v":1120986.4416221743,"t":1710558000}
+{"o":40228.5660970843,"h":40743.459538719,"l":39928.8806605334,"c":40309.8970848789,"v":1041493.5013303141,"t":1710561600}
+{"o":40309.8970848789,"h":41361.2491800122,"l":39740.7251883811,"c":41207.4319357086,"v":1351933.7329305103,"t":1710565200}
+{"o":41207.4319357086,"h":41235.0252807698,"l":40447.1964337046,"c":40726.0086349191,"v":959295.5506303959,"t":1710568800}
+{"o":40726.0086349191,"h":41528.4196442516,"l":40618.731098814,"c":41366.6567949746,"v":1026620.6261418845,"t":1710572400}
+{"o":41366.6567949746,"h":41629.7587873964,"l":41038.1300500915,"c":41118.3970255947,"v":712614.4777704858,"t":1710576000}
+{"o":41118.3970255947,"h":41750.6286644719,"l":41046.3117221441,"c":41632.9187480041,"v":1072791.4804636911,"t":1710579600}
+{"o":41632.9187480041,"h":42461.2799867684,"l":41419.4149481453,"c":41975.3111548837,"v":1254375.4837577387,"t":1710583200}
+{"o":41975.3111548837,"h":42301.0893690983,"l":40700.567107611,"c":41331.8711276542,"v":1516020.0318176763,"t":1710586800}
+{"o":41331.8711276542,"h":41735.9891949616,"l":40303.5112751057,"c":40932.4065549204,"v":1464470.777413466,"t":1710590400}
+{"o":40932.4065549204,"h":41522.4764589954,"l":40493.406310974,"c":40507.7588609506,"v":1204559.2236896909,"t":1710594000}
+{"o":40507.7588609506,"h":41011.8070315703,"l":40303.9065879662,"c":40882.0321094944,"v":1286319.857225846,"t":1710597600}
+{"o":40882.0321094944,"h":42030.7715188183,"l":40546.3177501687,"c":41834.9527231938,"v":1188344.6121583204,"t":1710601200}
+{"o":41834.9527231938,"h":41937.5732356733,"l":40999.4973279641,"c":41339.7827353555,"v":1290178.2944459256,"t":1710604800}
+{"o":41339.7827353555,"h":41469.8594161853,"l":39521.977974392,"c":40371.778311013,"v":1527790.3718531013,"t":1710608400}
+{"o":40371.778311013,"h":40603.2907824401,"l":38130.8407359624,"c":39214.8058140613,"v":1666440.4399746852,"t":1710612000}
+{"o":39214.8058140613,"h":39906.6423567048,"l":38299.0755007112,"c":38579.6727520413,"v":1057492.0411915472,"t":1710615600}
+{"o":38579.6727520413,"h":39844.0959535497,"l":37993.2529968225,"c":39215.0791103437,"v":906296.813194226,"t":1710619200}
+{"o":39215.0791103437,"h":39547.3423278854,"l":37860.0197060305,"c":38667.9511979638,"v":993699.0925024832,"t":1710622800}
+{"o":38667.9511979638,"h":39398.7636240549,"l":37445.0459766493,"c":38801.718973733,"v":874612.3985286055,"t":1710626400}
+{"o":38801.718973733,"h":39469.891590936,"l":37966.2620276284,"c":39030.3282613451,"v":1159998.7584841934,"t":1710630000}
+{"o":39030.3282613451,"h":40612.9880294254,"l":38946.1860402736,"c":39081.8674152583,"v":991775.4983417386,"t":1710633600}
+{"o":39081.8674152583,"h":40069.8000724266,"l":39068.6379585014,"c":40051.7500265543,"v":720744.0128839369,"t":1710637200}
+{"o":40051.7500265543,"h":40332.2758220081,"l":39461.8304223252,"c":40190.8470546123,"v":786132.5688652333,"t":1710640800}
+{"o":40190.8470546123,"h":40274.6722880879,"l":39411.3339132552,"c":39970.9119866091,"v":901127.640598295,"t":1710644400}
+{"o":39970.9119866091,"h":40058.6301629588,"l":39162.5249627799,"c":39423.928659387,"v":984940.7523112305,"t":1710648000}
+{"o":39423.928659387,"h":40329.2791815439,"l":39199.1357744049,"c":40268.6857200661,"v":1345594.5233993202,"t":1710651600}
+{"o":40268.6857200661,"h":40765.4003588436,"l":39208.4246921967,"c":39242.8197435136,"v":1801971.3644683107,"t":1710655200}
+{"o":39242.8197435136,"h":39516.0395837758,"l":38278.054940657,"c":38995.3679608988,"v":1805657.1571022091,"t":1710658800}
+{"o":38995.3679608988,"h":40261.3326326274,"l":38524.419007244,"c":39976.4000568977,"v":1228661.1813016022,"t":1710662400}
+{"o":39976.4000568977,"h":40234.1192489118,"l":39613.113093239,"c":39812.8054171595,"v":909777.918145014,"t":1710666000}
+{"o":39812.8054171595,"h":41596.5703283205,"l":39809.4537777806,"c":41389.0871032732,"v":962500.706418558,"t":1710669600}
+{"o":41389.0871032732,"h":41522.3940968317,"l":40976.984213878,"c":41091.5135448328,"v":870649.0126360357,"t":1710673200}
+{"o":41091.5135448328,"h":41914.0542424965,"l":40380.0065933313,"c":40645.7128357361,"v":1261674.9492819633,"t":1710676800}
+{"o":40645.7128357361,"h":41396.5846414429,"l":40516.1332102124,"c":41373.4465726853,"v":981556.9286590923,"t":1710680400}
+{"o":41373.4465726853,"h":41389.2575084313,"l":40806.6467722425,"c":41247.6887772946,"v":898104.6493982773,"t":1710684000}
+{"o":41247.6887772946,"h":42012.4670122,"l":40847.333703652,"c":41923.6163272,"v":839305.2712214023,"t":1710687600}
+{"o":41923.6163272,"h":42061.573358897,"l":41133.8019035673,"c":41403.0335935568,"v":768975.6131966382,"t":1710691200}
+{"o":41403.0335935568,"h":42018.0607262847,"l":41232.8996825155,"c":41981.6303217935,"v":692371.5649790858,"t":1710694800}
+{"o":41981.6303217935,"h":42480.6165436016,"l":41614.7956713428,"c":41826.8484087032,"v":812166.5985191189,"t":1710698400}
+{"o":41826.8484087032,"h":42175.844508731,"l":41716.3198264633,"c":41971.8712074144,"v":601916.4549758784,"t":1710702000}
+{"o":41971.8712074144,"h":42442.9833344643,"l":41795.9252570024,"c":42189.6134035502,"v":668063.1550127338,"t":1710705600}
+{"o":42189.6134035502,"h":42522.5362117411,"l":42037.3540030666,"c":42168.4414339261,"v":609476.3294992066,"t":1710709200}
+{"o":42168.4414339261,"h":43783.9473769298,"l":42034.5416990599,"c":43050.3281932598,"v":816189.8079290998,"t":1710712800}
+{"o":43050.3281932598,"h":43642.9470532433,"l":42497.1984367229,"c":43218.2274143435,"v":1073172.8427689029,"t":1710716400}
+{"o":43218.2274143435,"h":43269.2628855954,"l":41552.2572962116,"c":41979.2683145032,"v":789788.1639312732,"t":1710720000}
+{"o":41979.2683145032,"h":42875.7705457839,"l":41531.4493156622,"c":42658.5519812773,"v":712322.3843982281,"t":1710723600}
+{"o":42658.5519812773,"h":43729.0621231061,"l":42479.2304922818,"c":43484.5741058558,"v":650388.5291081815,"t":1710727200}
+{"o":43484.5741058558,"h":44033.3086923453,"l":43295.2233111001,"c":43659.8502104602,"v":796900.0810189919,"t":1710730800}
+{"o":43659.8502104602,"h":43920.9697137113,"l":43027.5521373315,"c":43516.2360906965,"v":721043.1352079588,"t":1710734400}
+{"o":43516.2360906965,"h":43865.5585424375,"l":43224.7311597092,"c":43611.0230964264,"v":679368.6329557714,"t":1710738000}
+{"o":43611.0230964264,"h":43786.9033131348,"l":43091.7539918987,"c":43150.1826944407,"v":553093.5556524626,"t":1710741600}
+{"o":43150.1826944407,"h":43687.6330565728,"l":42364.6951116252,"c":43520.2831339658,"v":1387473.1868946529,"t":1710745200}
+{"o":43520.2831339658,"h":43672.6916478421,"l":42556.0753840302,"c":43461.5641876753,"v":2462795.5334035805,"t":1710748800}
+{"o":43461.5641876753,"h":44594.3984289324,"l":42874.831787662,"c":44387.5242140646,"v":2974229.0219793753,"t":1710752400}
+{"o":44387.5242140646,"h":45405.5952784749,"l":44266.2117439705,"c":44750.8453243819,"v":3669253.7085433099,"t":1710756000}
+{"o":44750.8453243819,"h":44845.8949905552,"l":44014.4385088207,"c":44631.9889063728,"v":2479465.568923383,"t":1710759600}
+{"o":44631.9889063728,"h":44813.966133633,"l":44035.5504430729,"c":44745.1634718809,"v":1764218.4759631867,"t":1710763200}
+{"o":44745.1634718809,"h":45268.9654024645,"l":43222.6552690252,"c":43891.3651338361,"v":1833384.7410095187,"t":1710766800}
+{"o":43891.3651338361,"h":46389.7285970635,"l":42514.7439912694,"c":43011.1045975014,"v":1573011.7073878238,"t":1710770400}
+{"o":43011.1045975014,"h":43696.3252540017,"l":40412.0527825557,"c":43649.9781267685,"v":1325990.7262531882,"t":1710774000}
+{"o":43649.9781267685,"h":48622.6368421442,"l":41920.9499967922,"c":42747.4823312376,"v":1403785.0268847116,"t":1710777600}
+{"o":42747.4823312376,"h":43366.1454948677,"l":41889.178177107,"c":42372.5106574042,"v":1418415.627074166,"t":1710781200}
+{"o":42372.5106574042,"h":42910.5592328589,"l":42158.556469726,"c":42686.0283052452,"v":852048.6275664879,"t":1710784800}
+{"o":42686.0283052452,"h":43144.6667324501,"l":42295.301879139,"c":42495.0161621828,"v":711070.3127070972,"t":1710788400}
+{"o":42495.0161621828,"h":43346.8444769398,"l":42495.0161621828,"c":42927.777627637,"v":642338.8635003632,"t":1710792000}
+{"o":42927.777627637,"h":43906.2777047014,"l":42776.974793982,"c":43246.6253544757,"v":786127.9845504642,"t":1710795600}
+{"o":43246.6253544757,"h":43488.2613453004,"l":42180.0344156022,"c":42446.2372656943,"v":1366820.6260094563,"t":1710799200}
+{"o":42446.2372656943,"h":42851.589426129,"l":41839.9596453253,"c":42005.4728894888,"v":1126042.7845711182,"t":1710802800}
+{"o":42005.4728894888,"h":42733.4698045941,"l":41336.0575792578,"c":41551.5034370793,"v":1528959.5097281646,"t":1710806400}
+{"o":41551.5034370793,"h":41689.5911479077,"l":39560.7228998736,"c":40271.8302817572,"v":2070014.4052499866,"t":1710810000}
+{"o":40271.8302817572,"h":40958.2588572786,"l":38955.6157609753,"c":39347.2519097312,"v":1313385.5681587197,"t":1710813600}
+{"o":39347.2519097312,"h":39903.4834630568,"l":38360.2230441398,"c":39520.829544022,"v":1253867.5274014361,"t":1710817200}
+{"o":39520.829544022,"h":40861.6956029537,"l":39336.703733182,"c":39997.6021937629,"v":1929075.9734468099,"t":1710820800}
+{"o":39997.6021937629,"h":40523.9763693838,"l":39230.3146095055,"c":39766.3525880662,"v":2283445.2220813427,"t":1710824400}
+{"o":39766.3525880662,"h":40348.6958580726,"l":38692.2543708056,"c":39459.4600676821,"v":1406898.6414693482,"t":1710828000}
+{"o":39459.4600676821,"h":40089.309654813,"l":38284.7779488568,"c":39888.6312201054,"v":1567829.3909320389,"t":1710831600}
+{"o":39888.6312201054,"h":39948.4491302246,"l":36627.6266603496,"c":37679.255854203,"v":1353468.0081256733,"t":1710835200}
+{"o":37679.255854203,"h":38693.241666612,"l":36701.4163412555,"c":38437.7102478681,"v":1317696.0389970355,"t":1710838800}
+{"o":38437.7102478681,"h":38521.0444655059,"l":36954.7203277015,"c":37623.1532413157,"v":995781.1085462508,"t":1710842400}
+{"o":37623.1532413157,"h":38354.2575970752,"l":36430.9917320475,"c":38112.5533836783,"v":1237519.6412636382,"t":1710846000}
+{"o":38112.5533836783,"h":40519.9303369841,"l":37970.9587676404,"c":39251.6538354328,"v":1210239.7661357392,"t":1710849600}
+{"o":39251.6538354328,"h":39419.2466039242,"l":38497.1445453656,"c":38915.7523899069,"v":917942.3820741206,"t":1710853200}
+{"o":38915.7523899069,"h":38967.6699472099,"l":37924.7847737193,"c":38410.6248144759,"v":845336.1690586904,"t":1710856800}
+{"o":38410.6248144759,"h":39558.9526729994,"l":37454.1935720525,"c":39198.6830134945,"v":1034016.498378701,"t":1710860400}
+{"o":39198.6830134945,"h":39925.1531495768,"l":38890.3149962468,"c":39451.0173151288,"v":1154417.7925811517,"t":1710864000}
+{"o":39451.0173151288,"h":40016.5246430347,"l":38985.4795924385,"c":39316.6846545797,"v":954030.1212898537,"t":1710867600}
+{"o":39316.6846545797,"h":39383.4719892521,"l":38461.8702982929,"c":38881.4928778855,"v":653937.9874887414,"t":1710871200}
+{"o":38881.4928778855,"h":39565.3938411352,"l":38588.8767211262,"c":38940.3941567632,"v":725209.1584181702,"t":1710874800}
+{"o":38940.3941567632,"h":39107.5968884559,"l":37219.4899599023,"c":37527.0260304303,"v":899256.1277369519,"t":1710878400}
+{"o":37527.0260304303,"h":37670.7210524487,"l":36555.439141209,"c":37058.5165819444,"v":747858.9533629199,"t":1710882000}
+{"o":37058.5165819444,"h":37180.6463482622,"l":35149.4082166283,"c":36285.2277482604,"v":1598058.2464201266,"t":1710885600}
+{"o":36285.2277482604,"h":36859.7240162339,"l":34930.2142311357,"c":36406.9698707754,"v":1241209.4523673123,"t":1710889200}
+{"o":36406.9698707754,"h":37843.0344014361,"l":36347.8873526123,"c":37746.1089789409,"v":1185689.1852417237,"t":1710892800}
+{"o":37746.1089789409,"h":37768.202659128,"l":36454.6942630976,"c":36767.9511850575,"v":968334.4587191873,"t":1710896400}
+{"o":36767.9511850575,"h":37571.8778100999,"l":36669.2471883371,"c":37304.9732125323,"v":625893.617910036,"t":1710900000}
+{"o":37304.9732125323,"h":37917.3653395882,"l":36299.5059965031,"c":36398.9877824474,"v":803172.9128041513,"t":1710903600}
+{"o":36398.9877824474,"h":36702.57957648,"l":35667.7737917848,"c":35887.7984139656,"v":877472.3805270307,"t":1710907200}
+{"o":35887.7984139656,"h":36041.0308102875,"l":34562.8070116852,"c":35599.4646298507,"v":925689.8755736776,"t":1710910800}
+{"o":35599.4646298507,"h":36187.8084319022,"l":35428.2695412613,"c":35966.4744923636,"v":565027.5626793602,"t":1710914400}
+{"o":35966.4744923636,"h":37496.2980911896,"l":35871.3150037775,"c":37161.889347145,"v":671382.2626461835,"t":1710918000}
+{"o":37161.889347145,"h":38214.4795851347,"l":36285.9181365201,"c":36658.1415536802,"v":576861.367322796,"t":1710921600}
+{"o":36658.1415536802,"h":37092.6275987774,"l":36576.3516448866,"c":36736.0502932043,"v":494217.4482786733,"t":1710925200}
+{"o":36736.0502932043,"h":36935.4941599104,"l":36322.2241899034,"c":36766.0297623684,"v":449790.9193428882,"t":1710928800}
+{"o":36766.0297623684,"h":37551.1065790136,"l":36523.3764852818,"c":36877.0720461559,"v":525412.3599486424,"t":1710932400}
+{"o":36877.0720461559,"h":37910.7111825085,"l":36630.7648957469,"c":37557.9161205705,"v":1070806.6872523478,"t":1710936000}
+{"o":37557.9161205705,"h":37557.9161205705,"l":36778.3658636934,"c":36892.1137383154,"v":1043835.8565544868,"t":1710939600}
+{"o":36892.1137383154,"h":37651.060155583,"l":36758.44806803,"c":37511.3282258601,"v":804940.5321443353,"t":1710943200}
+{"o":37511.3282258601,"h":37803.6708579012,"l":36442.8178404136,"c":36572.7084304182,"v":972157.3278797553,"t":1710946800}
+{"o":36572.7084304182,"h":36942.5310067128,"l":35468.4044793176,"c":36013.5423967525,"v":1078545.9916118467,"t":1710950400}
+{"o":36013.5423967525,"h":37258.2822774557,"l":35755.3969318305,"c":36905.4093037368,"v":860643.0841028152,"t":1710954000}
+{"o":36905.4093037368,"h":39556.3277303395,"l":36891.3964051091,"c":39428.11901887,"v":1221379.0409702186,"t":1710957600}
+{"o":39428.11901887,"h":39551.8723230781,"l":38870.4771308799,"c":39142.3222583294,"v":1035951.762699952,"t":1710961200}
+{"o":39142.3222583294,"h":40444.1614839777,"l":38969.7208912866,"c":40032.2990616148,"v":922724.2186482106,"t":1710964800}
+{"o":40032.2990616148,"h":40756.5920993431,"l":39607.0832842175,"c":40728.8191842274,"v":590161.6755350468,"t":1710968400}
+{"o":40728.8191842274,"h":41449.7004290712,"l":39810.309775042,"c":40724.3777820178,"v":706037.4026352948,"t":1710972000}
+{"o":40724.3777820178,"h":41711.0222325935,"l":40533.91074868,"c":41127.7502968082,"v":797969.2532725714,"t":1710975600}
+{"o":41127.7502968082,"h":42022.5299527801,"l":40587.927614147,"c":41372.2281751692,"v":917794.0782689636,"t":1710979200}
+{"o":41372.2281751692,"h":41585.5781787543,"l":40873.4528788208,"c":41092.2753429066,"v":704193.4774520599,"t":1710982800}
+{"o":41092.2753429066,"h":41403.0896065469,"l":40937.9168434434,"c":41176.4476121231,"v":589188.7009652738,"t":1710986400}
+{"o":41176.4476121231,"h":41701.0577630418,"l":40653.5892881428,"c":40804.8798408573,"v":679638.8389740695,"t":1710990000}
+{"o":40804.8798408573,"h":41031.9418881398,"l":40207.6274280005,"c":40416.5750083493,"v":522435.0058877915,"t":1710993600}
+{"o":40416.5750083493,"h":40664.7196838705,"l":39626.9217627249,"c":40545.0363062641,"v":618028.016294899,"t":1710997200}
+{"o":40545.0363062641,"h":41248.4456715601,"l":40467.4089681352,"c":40866.9157243844,"v":1179938.8352654176,"t":1711000800}
+{"o":40866.9157243844,"h":41127.0327574318,"l":40378.2298520248,"c":40471.7063265066,"v":1197008.8964414552,"t":1711004400}
+{"o":40471.7063265066,"h":41071.6173864734,"l":40294.1932387377,"c":40303.3329105856,"v":699246.4535000045,"t":1711008000}
+{"o":40303.3329105856,"h":40717.8250117653,"l":39949.1470172658,"c":40213.252905264,"v":582555.7585293668,"t":1711011600}
+{"o":40213.252905264,"h":40728.9773597596,"l":40064.3796125586,"c":40548.8788861764,"v":866370.1985973275,"t":1711015200}
+{"o":40548.8788861764,"h":40975.6785579642,"l":40197.5357902128,"c":40512.792873192,"v":775948.9346248016,"t":1711018800}
+{"o":40512.792873192,"h":41008.5224596369,"l":40439.2757439328,"c":40667.2358370181,"v":657709.0586729002,"t":1711022400}
+{"o":40667.2358370181,"h":41036.1091040228,"l":40136.4814725962,"c":40144.0797708582,"v":735565.0134502454,"t":1711026000}
+{"o":40144.0797708582,"h":40878.5539494028,"l":39992.0550031444,"c":40292.9726343245,"v":808342.8568629618,"t":1711029600}
+{"o":40292.9726343245,"h":40355.8639485433,"l":39394.5272924167,"c":39726.8761038894,"v":823977.1203419162,"t":1711033200}
+{"o":39726.8761038894,"h":40145.5505869592,"l":39308.6601919418,"c":39987.0336349119,"v":697893.438267466,"t":1711036800}
+{"o":39987.0336349119,"h":40303.8481463107,"l":38643.2335524527,"c":38823.7932920136,"v":642705.2459028816,"t":1711040400}
+{"o":38823.7932920136,"h":39006.7853511338,"l":37991.4619277913,"c":38286.5414712168,"v":697789.0557575841,"t":1711044000}
+{"o":38286.5414712168,"h":38458.7963971601,"l":37938.704519076,"c":38157.6368554246,"v":446912.7155667199,"t":1711047600}
+{"o":38157.6368554246,"h":39031.8627468204,"l":37660.9603279174,"c":38489.0311422836,"v":558566.7149272591,"t":1711051200}
+{"o":38489.0311422836,"h":38627.7134365674,"l":38047.9002430265,"c":38558.5042152723,"v":347387.7279962667,"t":1711054800}
+{"o":38558.5042152723,"h":38904.996887412,"l":38193.1896735628,"c":38226.7282535003,"v":406436.4029910705,"t":1711058400}
+{"o":38226.7282535003,"h":38583.0090124205,"l":38169.2642751768,"c":38493.7131199588,"v":378941.5203208042,"t":1711062000}
+{"o":38493.7131199588,"h":38997.3989763854,"l":38115.7409139953,"c":38370.9303100758,"v":682827.149699913,"t":1711065600}
+{"o":38370.9303100758,"h":38528.678727076,"l":37384.6875615524,"c":37420.1265638327,"v":598353.163478712,"t":1711069200}
+{"o":37420.1265638327,"h":37773.8510961993,"l":37324.4360198567,"c":37724.3773723599,"v":542076.0707321601,"t":1711072800}
+{"o":37724.3773723599,"h":38570.8105896951,"l":37724.3773723599,"c":38380.1040770395,"v":613841.2944762419,"t":1711076400}
+{"o":38380.1040770395,"h":38584.9627959659,"l":38060.6828771531,"c":38443.6890336993,"v":622497.2970592389,"t":1711080000}
+{"o":38443.6890336993,"h":38655.3199352371,"l":38089.0724935767,"c":38516.2369801347,"v":527029.9927587898,"t":1711083600}
+{"o":38516.2369801347,"h":38774.088289855,"l":38328.2899608564,"c":38664.3738624206,"v":562832.8621040612,"t":1711087200}
+{"o":38664.3738624206,"h":38718.3656865818,"l":38235.7294037993,"c":38382.395234352,"v":470457.7723953145,"t":1711090800}
+{"o":38382.395234352,"h":38635.8388380783,"l":37890.2174716937,"c":38003.0828325638,"v":410768.7465111128,"t":1711094400}
+{"o":38003.0828325638,"h":38218.018964184,"l":37700.2854838049,"c":37769.972547109,"v":398298.5409051873,"t":1711098000}
+{"o":37769.972547109,"h":37913.5213808791,"l":37325.2239106732,"c":37410.9012268293,"v":539291.7081062258,"t":1711101600}
+{"o":37410.9012268293,"h":37620.9858729127,"l":36806.4165318095,"c":36883.5266800004,"v":638647.0698300665,"t":1711105200}
+{"o":36883.5266800004,"h":37293.7986099836,"l":36692.8039867464,"c":37083.7760325617,"v":623099.6242452684,"t":1711108800}
+{"o":37083.7760325617,"h":37262.3674813161,"l":36052.9684479286,"c":36219.1402975531,"v":729670.8964002097,"t":1711112400}
+{"o":36219.1402975531,"h":36495.7608365748,"l":35945.7989176084,"c":36117.4684558189,"v":736295.6001494561,"t":1711116000}
+{"o":36117.4684558189,"h":37148.1528292676,"l":36094.768145202,"c":36821.7207412214,"v":725847.3038488809,"t":1711119600}
+{"o":36821.7207412214,"h":36822.0153124261,"l":36113.204859319,"c":36550.171739084,"v":805404.132340492,"t":1711123200}
+{"o":36550.171739084,"h":37030.6834320429,"l":36432.3552978042,"c":37024.5806264639,"v":560973.789767233,"t":1711126800}
+{"o":37024.5806264639,"h":37143.677794365,"l":36714.4919491728,"c":36930.0161355818,"v":463463.4601832938,"t":1711130400}
+{"o":36930.0161355818,"h":37586.5839370994,"l":36669.8877994059,"c":37083.2684196935,"v":385960.9657288748,"t":1711134000}
+{"o":37083.2684196935,"h":37214.5310802027,"l":36553.1404582422,"c":36698.7754866684,"v":422704.5711825365,"t":1711137600}
+{"o":36698.7754866684,"h":36758.2613382882,"l":35983.484621756,"c":36517.0556178743,"v":570419.9576693604,"t":1711141200}
+{"o":36517.0556178743,"h":36650.281503593,"l":36043.906160295,"c":36520.5936802052,"v":406267.3564708353,"t":1711144800}
+{"o":36520.5936802052,"h":37556.9013528715,"l":36462.8915451336,"c":37520.0313495978,"v":452619.3735811998,"t":1711148400}
+{"o":37520.0313495978,"h":37603.3532725041,"l":37215.786224715,"c":37260.0252188157,"v":389877.2594826409,"t":1711152000}
+{"o":37260.0252188157,"h":38192.0996649345,"l":37232.7237173549,"c":37892.5600755647,"v":474863.1385257517,"t":1711155600}
+{"o":37892.5600755647,"h":37953.4771491438,"l":37341.6795218101,"c":37548.7670805409,"v":415830.3822189746,"t":1711159200}
+{"o":37548.7670805409,"h":37550.1168127349,"l":36544.1009153265,"c":36877.256114801,"v":442164.1988285932,"t":1711162800}
+{"o":36877.256114801,"h":37152.2277766899,"l":36815.9144462671,"c":36895.7888930708,"v":348481.5701726404,"t":1711166400}
+{"o":36895.7888930708,"h":37104.2483809764,"l":36767.5770262807,"c":37031.6860902885,"v":296112.832500594,"t":1711170000}
+{"o":37031.6860902885,"h":37427.2708195272,"l":36863.269515622,"c":37329.6319110996,"v":335955.4091630667,"t":1711173600}
+{"o":37329.6319110996,"h":38073.7854020482,"l":37304.7929549992,"c":37741.2779759794,"v":378833.5164862087,"t":1711177200}
+{"o":37741.2779759794,"h":37980.0584086041,"l":37465.6205199431,"c":37705.4676941623,"v":355562.3962017356,"t":1711180800}
+{"o":37705.4676941623,"h":37780.2437373493,"l":37084.2476858739,"c":37606.3185769267,"v":293693.5455503369,"t":1711184400}
+{"o":37606.3185769267,"h":37899.0001651298,"l":37446.3955451719,"c":37492.4939874862,"v":275931.3498237332,"t":1711188000}
+{"o":37492.4939874862,"h":37784.4441637904,"l":37424.5879141867,"c":37700.1680887116,"v":291652.3772541452,"t":1711191600}
+{"o":37700.1680887116,"h":38072.6882338569,"l":37521.2890749526,"c":37956.0178334995,"v":302720.5803909045,"t":1711195200}
+{"o":37956.0178334995,"h":38090.5778344855,"l":37560.0694754252,"c":37936.0721584722,"v":365346.440307097,"t":1711198800}
+{"o":37936.0721584722,"h":38431.4132424934,"l":37614.6222144896,"c":38115.1425225089,"v":453232.3177393684,"t":1711202400}
+{"o":38115.1425225089,"h":38278.6286242636,"l":37069.2982298732,"c":37566.76935064,"v":432607.6691344967,"t":1711206000}
+{"o":37566.76935064,"h":37925.1680047419,"l":37286.9398325527,"c":37603.4653044392,"v":373523.5362428201,"t":1711209600}
+{"o":37603.4653044392,"h":37867.1020666834,"l":37426.3720377778,"c":37723.0891208922,"v":408013.6816069016,"t":1711213200}
+{"o":37723.0891208922,"h":37936.6975273797,"l":37650.0608513781,"c":37746.4423169168,"v":348267.8564759818,"t":1711216800}
+{"o":37746.4423169168,"h":37967.3674685799,"l":37443.8656628647,"c":37495.000870252,"v":285920.6788189639,"t":1711220400}
+{"o":37495.000870252,"h":37646.5306671276,"l":37104.0323006591,"c":37125.3995340839,"v":338411.7665822142,"t":1711224000}
+{"o":37125.3995340839,"h":37501.8864560976,"l":37019.926790464,"c":37330.9940585007,"v":315045.7176085183,"t":1711227600}
+{"o":37330.9940585007,"h":37638.410387226,"l":37231.1667354714,"c":37485.4889885466,"v":269366.2100567606,"t":1711231200}
+{"o":37485.4889885466,"h":37597.9887136977,"l":36919.7059468161,"c":37031.7346690028,"v":343085.0761964815,"t":1711234800}
+{"o":37031.7346690028,"h":38043.414776655,"l":36920.8272084017,"c":37748.0083471585,"v":386571.486700866,"t":1711238400}
+{"o":37748.0083471585,"h":37850.1989623399,"l":37575.0158079589,"c":37734.5402247241,"v":326293.0685283063,"t":1711242000}
+{"o":37734.5402247241,"h":37804.271800994,"l":37297.8097263755,"c":37398.6787992211,"v":262463.7347679578,"t":1711245600}
+{"o":37398.6787992211,"h":37495.1686195596,"l":36817.9137685182,"c":36838.3606029806,"v":320088.5463489016,"t":1711249200}
+{"o":36838.3606029806,"h":37090.3305579076,"l":36737.5535231463,"c":37052.5253338974,"v":281305.1164251165,"t":1711252800}
+{"o":37052.5253338974,"h":37301.3394097708,"l":36896.5401428421,"c":37184.9525469447,"v":215010.8833143541,"t":1711256400}
+{"o":37184.9525469447,"h":37288.9120734145,"l":36865.1595067863,"c":37036.0940486742,"v":220748.4873748514,"t":1711260000}
+{"o":37036.0940486742,"h":37219.0683957096,"l":36895.7015436044,"c":37191.0186572788,"v":208818.953672897,"t":1711263600}
+{"o":37191.0186572788,"h":37745.0296105885,"l":37063.8677353733,"c":37689.0214049289,"v":291321.8895853597,"t":1711267200}
+{"o":37689.0214049289,"h":37747.5461992343,"l":37202.418908767,"c":37338.4247753991,"v":229597.7570112818,"t":1711270800}
+{"o":37338.4247753991,"h":37607.2276443716,"l":37295.9782744943,"c":37455.7028557845,"v":240136.2254481683,"t":1711274400}
+{"o":37455.7028557845,"h":37571.6637983917,"l":37230.8747528472,"c":37495.0278929932,"v":211165.1054132665,"t":1711278000}
+{"o":37495.0278929932,"h":37937.5227248499,"l":37373.9243399513,"c":37865.1637454103,"v":299323.1824828592,"t":1711281600}
+{"o":37865.1637454103,"h":37943.5937927411,"l":37529.3711576459,"c":37573.3456617864,"v":276611.9401868111,"t":1711285200}
+{"o":37573.3456617864,"h":38030.0774200099,"l":37547.4106037569,"c":37918.6274311138,"v":335534.8706300234,"t":1711288800}
+{"o":37918.6274311138,"h":37977.9043225795,"l":37663.4228526469,"c":37791.48403791,"v":372309.5977763629,"t":1711292400}
+{"o":37791.48403791,"h":37944.7199587063,"l":37323.203640658,"c":37356.0295915818,"v":356131.9359484169,"t":1711296000}
+{"o":37356.0295915818,"h":37441.1348091208,"l":36967.5845513652,"c":37318.0944074831,"v":428918.4680473235,"t":1711299600}
+{"o":37318.0944074831,"h":37886.8375264623,"l":37310.3337066007,"c":37803.4065194549,"v":357594.4267258386,"t":1711303200}
+{"o":37803.4065194549,"h":37940.1801757158,"l":37698.4547166253,"c":37768.2853577391,"v":308044.331274509,"t":1711306800}
+{"o":37768.2853577391,"h":38511.0649480532,"l":37621.6063775457,"c":38355.5103844278,"v":401970.4720140536,"t":1711310400}
+{"o":38355.5103844278,"h":39156.9554197826,"l":38355.5103844278,"c":39015.6516211411,"v":560430.3269153802,"t":1711314000}
+{"o":39015.6516211411,"h":39759.4167528688,"l":39008.4333938776,"c":39665.4545691905,"v":469546.5408910051,"t":1711317600}
+{"o":39665.4545691905,"h":40045.8761297597,"l":39282.5662602719,"c":39427.0075172623,"v":504667.2375355055,"t":1711321200}
+{"o":39427.0075172623,"h":39506.463675369,"l":38808.683012384,"c":38884.3157505996,"v":430201.761847832,"t":1711324800}
+{"o":38884.3157505996,"h":39304.6661220611,"l":38825.535833828,"c":39233.5637629155,"v":436582.8800908683,"t":1711328400}
+{"o":39233.5637629155,"h":39603.9374663033,"l":39110.1755090607,"c":39503.1126553613,"v":407077.603544676,"t":1711332000}
+{"o":39503.1126553613,"h":39788.4081471925,"l":39400.3795364885,"c":39629.0801449775,"v":348533.6470722323,"t":1711335600}
+{"o":39629.0801449775,"h":39805.0841140219,"l":39421.734517008,"c":39711.8489965071,"v":350702.7292396975,"t":1711339200}
+{"o":39711.8489965071,"h":40159.8446048137,"l":39547.1776453543,"c":39883.2440983219,"v":323502.6588459554,"t":1711342800}
+{"o":39883.2440983219,"h":40385.8538615672,"l":39774.3761719302,"c":40300.5306088162,"v":275162.6250506047,"t":1711346400}
+{"o":40300.5306088162,"h":40674.6724264539,"l":39792.9350178919,"c":39827.2752957344,"v":360117.1427141441,"t":1711350000}
+{"o":39827.2752957344,"h":40242.7887253819,"l":39808.1153654556,"c":40112.7723620861,"v":304334.6312839515,"t":1711353600}
+{"o":40112.7723620861,"h":40635.3133375805,"l":40038.3124356769,"c":40589.7058067489,"v":315539.3608157927,"t":1711357200}
+{"o":40589.7058067489,"h":41274.346051482,"l":40459.7342983764,"c":40653.8087015956,"v":431990.0042836014,"t":1711360800}
+{"o":40653.8087015956,"h":40862.8282122885,"l":40222.8325378113,"c":40306.5066741815,"v":365662.3894376922,"t":1711364400}
+{"o":40306.5066741815,"h":40472.8941959162,"l":39930.1391048588,"c":40135.0348016855,"v":368042.0934326861,"t":1711368000}
+{"o":40135.0348016855,"h":40919.9648808012,"l":39963.0093491031,"c":40852.4584538772,"v":392800.2854346604,"t":1711371600}
+{"o":40852.4584538772,"h":42199.9984382449,"l":40567.2818526931,"c":41285.270893956,"v":716057.9019732348,"t":1711375200}
+{"o":41285.270893956,"h":41493.2769565147,"l":40889.6709833643,"c":41342.4868600431,"v":622285.0527078296,"t":1711378800}
+{"o":41342.4868600431,"h":41516.3075797797,"l":40777.2225743745,"c":41376.6148899552,"v":613261.5793730014,"t":1711382400}
+{"o":41376.6148899552,"h":41741.1076699396,"l":41216.0597077154,"c":41418.1795463576,"v":589842.2065116076,"t":1711386000}
+{"o":41418.1795463576,"h":41569.1333335938,"l":41113.7556047967,"c":41243.1915374901,"v":404285.2162189232,"t":1711389600}
+{"o":41243.1915374901,"h":41333.2960797622,"l":40899.1294136436,"c":41243.0288394696,"v":465247.991764376,"t":1711393200}
+{"o":41243.0288394696,"h":41425.2502381905,"l":41016.0345291504,"c":41150.3613782996,"v":387314.7722268896,"t":1711396800}
+{"o":41150.3613782996,"h":41282.5765802102,"l":40497.2636879129,"c":40643.9232137769,"v":461740.5860913051,"t":1711400400}
+{"o":40643.9232137769,"h":41036.8835938628,"l":40520.5366290071,"c":40915.0444581879,"v":424592.9938557047,"t":1711404000}
+{"o":40915.0444581879,"h":41231.391170663,"l":40401.9805387297,"c":40515.3322217819,"v":367697.4396329193,"t":1711407600}
+{"o":40515.3322217819,"h":40920.9784803918,"l":40330.5310460782,"c":40524.156444513,"v":445466.8689961327,"t":1711411200}
+{"o":40524.156444513,"h":40785.3700545971,"l":40394.082184143,"c":40703.9461907188,"v":334758.5354520082,"t":1711414800}
+{"o":40703.9461907188,"h":41129.1238239192,"l":40545.4011343067,"c":41095.4692991723,"v":392998.9081202822,"t":1711418400}
+{"o":41095.4692991723,"h":41201.4456928064,"l":40905.176008209,"c":41096.5388497458,"v":345225.8985353514,"t":1711422000}
+{"o":41096.5388497458,"h":41674.4829054423,"l":41031.9295634982,"c":41597.6349326516,"v":380668.4459296105,"t":1711425600}
+{"o":41597.6349326516,"h":42054.1963457357,"l":41490.9176501801,"c":41776.8289141234,"v":441391.8614009998,"t":1711429200}
+{"o":41776.8289141234,"h":41979.7454560424,"l":41528.9647737767,"c":41913.8253079733,"v":595380.1511578533,"t":1711432800}
+{"o":41913.8253079733,"h":42155.4117867018,"l":41558.6701672049,"c":41621.8776394254,"v":762819.3311960201,"t":1711436400}
+{"o":41621.8776394254,"h":41791.9033761846,"l":41248.188462586,"c":41671.3024693082,"v":612410.2368357249,"t":1711440000}
+{"o":41671.3024693082,"h":41948.8353352412,"l":41485.0348830511,"c":41893.0664210413,"v":424894.665459368,"t":1711443600}
+{"o":41893.0664210413,"h":42116.3853890891,"l":41723.1854235992,"c":41851.4488844907,"v":440613.1263263805,"t":1711447200}
+{"o":41851.4488844907,"h":42078.0045585085,"l":41701.8776732469,"c":41767.1840869611,"v":486436.057965146,"t":1711450800}
+{"o":41767.1840869611,"h":41963.9566698113,"l":41457.815575284,"c":41764.2046928549,"v":499588.5687298406,"t":1711454400}
+{"o":41764.2046928549,"h":41866.5974573164,"l":41060.4141643349,"c":41329.8852865447,"v":743360.8596626319,"t":1711458000}
+{"o":41329.8852865447,"h":41451.1671473091,"l":40646.6778783898,"c":41151.2158141669,"v":1240480.545082072,"t":1711461600}
+{"o":41151.2158141669,"h":41172.6294151108,"l":40373.0902528359,"c":40849.8831325429,"v":781057.2129540882,"t":1711465200}
+{"o":40849.8831325429,"h":41124.7512469023,"l":39966.362400931,"c":40185.0978942571,"v":712419.0228572409,"t":1711468800}
+{"o":40185.0978942571,"h":40546.3537916184,"l":39920.5549861562,"c":40451.8167701549,"v":540307.1422538998,"t":1711472400}
+{"o":40451.8167701549,"h":41033.399303394,"l":40332.6583652442,"c":40595.2302593362,"v":437692.5521795145,"t":1711476000}
+{"o":40595.2302593362,"h":40698.832836011,"l":40159.9657454242,"c":40345.904077145,"v":533698.8065822752,"t":1711479600}
+{"o":40345.904077145,"h":40752.6841233855,"l":40322.0446260499,"c":40715.2518036272,"v":486189.9451757885,"t":1711483200}
+{"o":40715.2518036272,"h":41299.0165823098,"l":40578.3168384429,"c":41013.8733992747,"v":418626.0873871145,"t":1711486800}
+{"o":41013.8733992747,"h":41280.5521261877,"l":40689.0026411161,"c":41224.7673298414,"v":458498.5346974599,"t":1711490400}
+{"o":41224.7673298414,"h":41294.2555115494,"l":40823.5291575202,"c":40836.8058245366,"v":427518.2129884121,"t":1711494000}
+{"o":40836.8058245366,"h":41251.4468394172,"l":40440.3127847825,"c":41226.6802855344,"v":605207.2456684929,"t":1711497600}
+{"o":41226.6802855344,"h":41328.0230122785,"l":40777.9853614888,"c":40852.4163369355,"v":542739.2798047842,"t":1711501200}
+{"o":40852.4163369355,"h":41121.1704625746,"l":40606.1121599581,"c":41115.4050285121,"v":467444.8593605473,"t":1711504800}
+{"o":41115.4050285121,"h":41123.1366999595,"l":40547.4117092523,"c":40751.8772266725,"v":527222.1676264369,"t":1711508400}
+{"o":40751.8772266725,"h":40892.7977079312,"l":40291.0674031979,"c":40540.6901173123,"v":526708.7394574899,"t":1711512000}
+{"o":40540.6901173123,"h":40818.5957953112,"l":40356.0156322281,"c":40771.7832504785,"v":368799.8971196701,"t":1711515600}
+{"o":40771.7832504785,"h":40861.5859371282,"l":39485.0508530235,"c":40661.1591107226,"v":445609.9890165981,"t":1711519200}
+{"o":40661.1591107226,"h":40730.7914648778,"l":39868.1190166318,"c":40052.2878260514,"v":460025.0870906182,"t":1711522800}
+{"o":40052.2878260514,"h":40246.4360583806,"l":39646.6484907784,"c":39696.8358214689,"v":400309.5988659647,"t":1711526400}
+{"o":39696.8358214689,"h":39955.2790764864,"l":39350.2462080049,"c":39891.5453468663,"v":490299.0413946016,"t":1711530000}
+{"o":39891.5453468663,"h":40085.8315715916,"l":39765.8275243946,"c":39996.89844932,"v":409541.5648297378,"t":1711533600}
+{"o":39996.89844932,"h":40450.4873694943,"l":39712.8882491981,"c":40402.0944855976,"v":401593.6185252172,"t":1711537200}
+{"o":40402.0944855976,"h":40471.384794629,"l":39897.2015492156,"c":40115.768713118,"v":433129.7207366778,"t":1711540800}
+{"o":40115.768713118,"h":40997.4413573169,"l":39674.6301635857,"c":39790.8949971584,"v":833665.1403454186,"t":1711544400}
+{"o":39790.8949971584,"h":39949.5691560301,"l":38737.0365579124,"c":39669.6105468016,"v":959571.2404483759,"t":1711548000}
+{"o":39669.6105468016,"h":39805.0215698766,"l":38795.8836465006,"c":38795.8836465006,"v":647486.5313502687,"t":1711551600}
+{"o":38795.8836465006,"h":39307.9688448743,"l":38610.7095843133,"c":39257.3064149849,"v":632002.9770094092,"t":1711555200}
+{"o":39257.3064149849,"h":39516.1883558929,"l":39123.3267426079,"c":39250.0654620315,"v":403250.1024721296,"t":1711558800}
+{"o":39250.0654620315,"h":39399.1706016497,"l":38831.5124519136,"c":38885.3308721328,"v":439032.0596771179,"t":1711562400}
+{"o":38885.3308721328,"h":39239.7275823,"l":38811.3239769503,"c":39140.4287400536,"v":377219.3842139562,"t":1711566000}
+{"o":39140.4287400536,"h":39701.3095647816,"l":38994.1550680936,"c":39688.8183231328,"v":423981.5515513067,"t":1711569600}
+{"o":39688.8183231328,"h":39773.9285124616,"l":39278.3974703524,"c":39513.8473532026,"v":388168.2869830016,"t":1711573200}
+{"o":39513.8473532026,"h":40121.7150356784,"l":39445.4163823396,"c":40075.7742545146,"v":408454.426421199,"t":1711576800}
+{"o":40075.7742545146,"h":40082.2131467541,"l":39584.7661117177,"c":39915.54817671,"v":391220.8861703369,"t":1711580400}
+{"o":39915.54817671,"h":40322.4793234607,"l":39718.9291533131,"c":39972.2954904469,"v":584260.452812909,"t":1711584000}
+{"o":39972.2954904469,"h":40065.6733789743,"l":39338.2966763192,"c":39511.0144425997,"v":453867.9569257461,"t":1711587600}
+{"o":39511.0144425997,"h":39661.2783844671,"l":38820.2239836675,"c":38988.0839970664,"v":545387.1038412243,"t":1711591200}
+{"o":38988.0839970664,"h":39141.8032854389,"l":38690.7625258257,"c":39051.2478905188,"v":436690.3052074439,"t":1711594800}
+{"o":39051.2478905188,"h":39423.8939205609,"l":38834.2496804538,"c":39361.0667143278,"v":406778.4536258844,"t":1711598400}
+{"o":39361.0667143278,"h":39560.6118265021,"l":39248.1688590114,"c":39364.4820614344,"v":332992.5334935344,"t":1711602000}
+{"o":39364.4820614344,"h":40107.4273656345,"l":39263.4987812112,"c":40054.3982624776,"v":364244.6261114317,"t":1711605600}
+{"o":40054.3982624776,"h":40239.4475711071,"l":39861.3615201928,"c":40155.6797101745,"v":316374.502027866,"t":1711609200}
+{"o":40155.6797101745,"h":40396.6711908343,"l":40044.8798121038,"c":40064.3724742711,"v":340285.62165156,"t":1711612800}
+{"o":40064.3724742711,"h":40358.0432986332,"l":39978.4514261288,"c":40162.8380617183,"v":340159.3748221896,"t":1711616400}
+{"o":40162.8380617183,"h":40243.98759313,"l":39732.7486202479,"c":39969.2214661004,"v":408152.8114788883,"t":1711620000}
+{"o":39969.2214661004,"h":40100.8085747615,"l":39583.3587311899,"c":39723.5487473733,"v":352974.0479828155,"t":1711623600}
+{"o":39723.5487473733,"h":39851.4733023893,"l":39234.8195176609,"c":39475.3353830829,"v":405923.7529376522,"t":1711627200}
+{"o":39475.3353830829,"h":39903.0419224144,"l":39171.1046372965,"c":39887.3566349846,"v":514877.4118828775,"t":1711630800}
+{"o":39887.3566349846,"h":40653.3920117145,"l":39700.5885253632,"c":40522.6025494349,"v":683852.4378647153,"t":1711634400}
+{"o":40522.6025494349,"h":40544.4036700463,"l":39870.6530095043,"c":40173.9199547722,"v":586793.7303020451,"t":1711638000}
+{"o":40173.9199547722,"h":40304.2519641399,"l":39620.0099710901,"c":39734.2245375157,"v":549867.1159805016,"t":1711641600}
+{"o":39734.2245375157,"h":39785.9551987053,"l":39530.975612541,"c":39736.6503313828,"v":479297.225039446,"t":1711645200}
+{"o":39736.6503313828,"h":40178.039690111,"l":39562.8785857158,"c":39926.7429531387,"v":440334.9822541228,"t":1711648800}
+{"o":39926.7429531387,"h":40318.3889683956,"l":39787.2325887946,"c":39968.8371047213,"v":547463.532528175,"t":1711652400}
+{"o":39968.8371047213,"h":40432.2701928336,"l":39915.6834745978,"c":40229.4748399367,"v":545649.2304326985,"t":1711656000}
+{"o":40229.4748399367,"h":40542.0994683673,"l":39848.7302046083,"c":40168.6461023497,"v":576151.0694880687,"t":1711659600}
+{"o":40168.6461023497,"h":40745.5954519453,"l":39960.992493568,"c":40723.8442406456,"v":451362.6339260364,"t":1711663200}
+{"o":40723.8442406456,"h":41028.4341286077,"l":40559.2144710608,"c":40671.303656275,"v":493996.7089723542,"t":1711666800}
+{"o":40671.303656275,"h":40687.2617992584,"l":40231.7621045271,"c":40448.5963320099,"v":446949.4197318056,"t":1711670400}
+{"o":40448.5963320099,"h":40919.2805823843,"l":40337.9963168601,"c":40476.4675086821,"v":495941.8148154986,"t":1711674000}
+{"o":40476.4675086821,"h":40773.9963176562,"l":40255.7769618409,"c":40586.7434312347,"v":507326.9627688175,"t":1711677600}
+{"o":40586.7434312347,"h":40827.1397151249,"l":40298.7409884005,"c":40392.0315746518,"v":466443.8620010193,"t":1711681200}
+{"o":40392.0315746518,"h":40553.4720097284,"l":40138.5401247083,"c":40217.3580064234,"v":435310.4577569775,"t":1711684800}
+{"o":40217.3580064234,"h":40341.6280789509,"l":39833.3253658447,"c":39892.0469144337,"v":462952.9531815926,"t":1711688400}
+{"o":39892.0469144337,"h":40121.6588129023,"l":39738.3492054056,"c":39997.7095773124,"v":353687.3951391025,"t":1711692000}
+{"o":39997.7095773124,"h":40109.5873556704,"l":39333.8026369605,"c":39388.2403348772,"v":409293.42825727,"t":1711695600}
+{"o":39388.2403348772,"h":39929.983132556,"l":39324.47591981,"c":39775.4057295644,"v":351922.6621630636,"t":1711699200}
+{"o":39775.4057295644,"h":39923.7909347002,"l":39320.6885699898,"c":39405.5251341643,"v":357814.3850476666,"t":1711702800}
+{"o":39405.5251341643,"h":39825.1026343837,"l":39330.7861604826,"c":39802.6428435527,"v":360892.3266623789,"t":1711706400}
+{"o":39802.6428435527,"h":40007.592661661,"l":39699.6956034633,"c":39859.3775309702,"v":356535.5957225305,"t":1711710000}
+{"o":39859.3775309702,"h":39986.9890225293,"l":39594.2447889474,"c":39842.6309577384,"v":406351.1033128157,"t":1711713600}
+{"o":39842.6309577384,"h":40149.5415133549,"l":39697.7964834712,"c":40067.5095221064,"v":498725.3777117218,"t":1711717200}
+{"o":40067.5095221064,"h":40717.3220981191,"l":39938.8153505463,"c":40443.5756372608,"v":584092.3150955115,"t":1711720800}
+{"o":40443.5756372608,"h":40510.7553971994,"l":39552.70574846,"c":39641.1910201323,"v":682041.9932362582,"t":1711724400}
+{"o":39641.1910201323,"h":40160.951620453,"l":39584.2627503191,"c":39624.2889409445,"v":597174.6123920849,"t":1711728000}
+{"o":39624.2889409445,"h":39963.0849667427,"l":39576.387436801,"c":39899.5916666707,"v":671476.6153918322,"t":1711731600}
+{"o":39899.5916666707,"h":39998.1672248953,"l":39632.2891697907,"c":39943.8761709261,"v":607634.9904592095,"t":1711735200}
+{"o":39943.8761709261,"h":40265.5279805118,"l":39774.8420483441,"c":40249.8071301362,"v":630458.2799873208,"t":1711738800}
+{"o":40249.8071301362,"h":40735.9497593687,"l":40073.0040291199,"c":40675.2913260665,"v":618584.9738531271,"t":1711742400}
+{"o":40675.2913260665,"h":40738.2216378304,"l":40184.1637097247,"c":40444.245488113,"v":644672.5058409896,"t":1711746000}
+{"o":40444.245488113,"h":41297.3240479992,"l":40385.1013372417,"c":41230.2417512583,"v":563772.0686795012,"t":1711749600}
+{"o":41230.2417512583,"h":41446.482610356,"l":41023.2169859792,"c":41209.2731985975,"v":631670.7039474623,"t":1711753200}
+{"o":41209.2731985975,"h":41716.4139898356,"l":40946.2958859392,"c":41645.3766234327,"v":649896.0617163791,"t":1711756800}
+{"o":41645.3766234327,"h":41750.903835889,"l":41223.3473863042,"c":41258.8993516364,"v":634082.0554284863,"t":1711760400}
+{"o":41258.8993516364,"h":41432.7207718288,"l":41069.2826638624,"c":41182.8203150832,"v":533113.0774373703,"t":1711764000}
+{"o":41182.8203150832,"h":41442.734506165,"l":41164.0108267625,"c":41356.731768585,"v":536390.2790798545,"t":1711767600}
+{"o":41356.731768585,"h":42586.2154561041,"l":41317.1661872941,"c":42563.0047741642,"v":779021.7793808667,"t":1711771200}
+{"o":42563.0047741642,"h":42896.7422949141,"l":42333.2827518502,"c":42635.0255046964,"v":733349.6627896441,"t":1711774800}
+{"o":42635.0255046964,"h":42872.9873306829,"l":42326.3212558823,"c":42434.6074448341,"v":744917.8899358142,"t":1711778400}
+{"o":42434.6074448341,"h":42627.5709667287,"l":41950.6943808206,"c":42007.8498750612,"v":730758.3029392186,"t":1711782000}
+{"o":42007.8498750612,"h":42185.6175361229,"l":41437.9409478766,"c":41749.9308758594,"v":682327.0811668308,"t":1711785600}
+{"o":41749.9308758594,"h":42216.5930323186,"l":41678.2721855807,"c":42034.9998638467,"v":558663.0223087221,"t":1711789200}
+{"o":42034.9998638467,"h":42218.2052397913,"l":41898.595091054,"c":42029.6037466941,"v":475890.8010013656,"t":1711792800}
+{"o":42029.6037466941,"h":42614.4883746359,"l":42029.6037466941,"c":42437.9364284926,"v":488916.9027649061,"t":1711796400}
+{"o":42437.9364284926,"h":42596.8048455983,"l":42193.7914209058,"c":42475.8202718026,"v":498413.4697176522,"t":1711800000}
+{"o":42475.8202718026,"h":42499.9926969376,"l":42090.4523682356,"c":42299.1191238795,"v":533337.2705417044,"t":1711803600}
+{"o":42299.1191238795,"h":42409.7482102234,"l":41846.4080886552,"c":42014.1249901749,"v":569813.8056161746,"t":1711807200}
+{"o":42014.1249901749,"h":42261.9340534381,"l":41895.7339683012,"c":42107.6546012696,"v":678558.3567413904,"t":1711810800}
+{"o":42107.6546012696,"h":42436.9035852244,"l":41957.2211012507,"c":42394.1674510783,"v":733675.3604147336,"t":1711814400}
+{"o":42394.1674510783,"h":42452.0782640544,"l":42138.2610926607,"c":42256.7168653314,"v":532634.5898639301,"t":1711818000}
+{"o":42256.7168653314,"h":42415.5214707451,"l":42029.0499925447,"c":42056.2839185662,"v":485741.2132579964,"t":1711821600}
+{"o":42056.2839185662,"h":42181.3587489884,"l":41509.5350593009,"c":41948.0844770061,"v":574035.972043477,"t":1711825200}
+{"o":41948.0844770061,"h":42000.0747866762,"l":41725.3041721698,"c":41807.687826265,"v":430854.2580915273,"t":1711828800}
+{"o":41807.687826265,"h":41969.3700664722,"l":41563.9449939564,"c":41863.1732388504,"v":397780.620733596,"t":1711832400}
+{"o":41863.1732388504,"h":42188.5410861788,"l":41739.1920393674,"c":42071.8356238838,"v":460261.0113453118,"t":1711836000}
+{"o":42071.8356238838,"h":42125.9182012976,"l":41452.9371101963,"c":41654.6237001244,"v":501265.1853030321,"t":1711839600}
+{"o":41654.6237001244,"h":42219.6939346726,"l":41552.2656001665,"c":41881.4929407538,"v":536660.428084523,"t":1711843200}
+{"o":41881.4929407538,"h":42304.1443216054,"l":41711.2826639214,"c":42232.2541959851,"v":531878.6465764679,"t":1711846800}
+{"o":42232.2541959851,"h":42319.8055114668,"l":41845.3811995392,"c":41927.5164729623,"v":548203.4525183358,"t":1711850400}
+{"o":41927.5164729623,"h":42074.1606392858,"l":41533.6498781358,"c":41678.6164614329,"v":494455.1013991081,"t":1711854000}
+{"o":41678.6164614329,"h":41965.8211402808,"l":41587.5901056673,"c":41908.4378475011,"v":376372.1931633227,"t":1711857600}
+{"o":41908.4378475011,"h":42202.6537844756,"l":41766.8730075913,"c":42146.7319208476,"v":378071.3370110907,"t":1711861200}
+{"o":42146.7319208476,"h":42199.7216175249,"l":41770.3765559612,"c":41829.6598828228,"v":373035.1923817963,"t":1711864800}
+{"o":41829.6598828228,"h":42303.2586301756,"l":41775.8974226171,"c":42192.3893627211,"v":374269.6918632304,"t":1711868400}
+{"o":42192.3893627211,"h":42316.4227468132,"l":42030.6261832044,"c":42255.7903880622,"v":462411.2547512687,"t":1711872000}
+{"o":42255.7903880622,"h":42282.2038091757,"l":41938.1744388925,"c":42160.593588907,"v":490458.0818279352,"t":1711875600}
+{"o":42160.593588907,"h":42273.1479387861,"l":41903.8365075378,"c":42044.6606124717,"v":413558.4160573506,"t":1711879200}
+{"o":42044.6606124717,"h":42244.9769497481,"l":41907.6132111855,"c":41994.8146663305,"v":366357.8131434062,"t":1711882800}
+{"o":41994.8146663305,"h":42285.0719915446,"l":41916.5845892279,"c":42091.3720459549,"v":384946.9722490637,"t":1711886400}
+{"o":42091.3720459549,"h":42407.6049798781,"l":41950.67981387,"c":42258.0736172794,"v":500012.2847363994,"t":1711890000}
+{"o":42258.0736172794,"h":42341.4837972943,"l":41994.3161482918,"c":42122.4506379647,"v":484596.5660744924,"t":1711893600}
+{"o":42122.4506379647,"h":42264.2378020882,"l":41926.0967803161,"c":41956.2037197552,"v":513732.8090508675,"t":1711897200}
+{"o":41956.2037197552,"h":42196.4939411601,"l":41914.0641998907,"c":42104.4355313097,"v":511793.1016651909,"t":1711900800}
+{"o":42104.4355313097,"h":42300.0190514611,"l":41981.8418097688,"c":42219.5092248001,"v":514315.4525762796,"t":1711904400}
+{"o":42219.5092248001,"h":42770.6181512064,"l":42046.6286620826,"c":42539.37450331,"v":535381.0856923526,"t":1711908000}
+{"o":42539.37450331,"h":43207.2977302823,"l":42430.6530422272,"c":42899.1877359671,"v":625682.4684587063,"t":1711911600}
+{"o":42899.1877359671,"h":43073.7362295955,"l":42553.8269919515,"c":42756.2379408654,"v":520101.6161588357,"t":1711915200}
+{"o":42756.2379408654,"h":42884.3592847524,"l":42558.4583361969,"c":42811.6000255397,"v":541950.1439051076,"t":1711918800}
+{"o":42811.6000255397,"h":43140.2180310286,"l":42634.547587996,"c":43017.7742987364,"v":563996.8691336775,"t":1711922400}
+{"o":43017.7742987364,"h":43661.9601539013,"l":42871.0347564595,"c":43378.4165102432,"v":665198.7212063173,"t":1711926000}
+{"o":43378.4165102432,"h":43598.459945123,"l":43075.0061185096,"c":43327.8656683808,"v":659809.285582968,"t":1711929600}
+{"o":43327.8656683808,"h":43851.4169526377,"l":43224.4630316801,"c":43549.0358091882,"v":683458.2659706465,"t":1711933200}
+{"o":43549.0358091882,"h":43692.9090028673,"l":43360.1895381471,"c":43491.2737663473,"v":602799.1477044069,"t":1711936800}
+{"o":43491.2737663473,"h":43679.0317221831,"l":43178.1776173781,"c":43451.493490537,"v":635804.2229976046,"t":1711940400}
+{"o":43451.493490537,"h":43736.0186317082,"l":43121.3505143751,"c":43144.2467547319,"v":627463.2007594107,"t":1711944000}
+{"o":43144.2467547319,"h":43321.11252155,"l":41535.9483044187,"c":41792.8867179991,"v":1033054.0400529092,"t":1711947600}
+{"o":41792.8867179991,"h":42565.5142146683,"l":41671.1734203484,"c":42507.6620990379,"v":826701.8437735512,"t":1711951200}
+{"o":42507.6620990379,"h":42873.2594460372,"l":42403.266521419,"c":42465.0047547458,"v":525616.2719797484,"t":1711954800}
+{"o":42465.0047547458,"h":42607.925812289,"l":41904.4328050054,"c":42143.2648719221,"v":610469.7508456717,"t":1711958400}
+{"o":42143.2648719221,"h":42488.3646673132,"l":42118.1894579704,"c":42213.5148253942,"v":435340.1057635996,"t":1711962000}
+{"o":42213.5148253942,"h":42403.6428334409,"l":41785.0487654101,"c":42144.673194028,"v":429089.505620726,"t":1711965600}
+{"o":42144.673194028,"h":42360.2532519149,"l":41858.8002969326,"c":41870.5815462798,"v":434059.6719671161,"t":1711969200}
+{"o":41870.5815462798,"h":42241.1740157513,"l":41811.647346741,"c":42222.7746183299,"v":483267.1272320381,"t":1711972800}
+{"o":42222.7746183299,"h":42443.3172662347,"l":42028.8660611235,"c":42220.0406241927,"v":610441.9280418333,"t":1711976400}
+{"o":42220.0406241927,"h":42388.3859377124,"l":40870.6071951032,"c":41053.2381177775,"v":861158.5225429549,"t":1711980000}
+{"o":41053.2381177775,"h":41164.3629343592,"l":40096.8172598946,"c":40337.4763264667,"v":944537.9134976279,"t":1711983600}
+{"o":40337.4763264667,"h":40975.6893530624,"l":40142.0306296149,"c":40633.9880497768,"v":716766.9299014336,"t":1711987200}
+{"o":40633.9880497768,"h":40822.3650977718,"l":40274.8141106528,"c":40774.0372433078,"v":552535.1017297786,"t":1711990800}
+{"o":40774.0372433078,"h":40803.6787144617,"l":40205.3073638439,"c":40667.52357059,"v":615927.0925902927,"t":1711994400}
+{"o":40667.52357059,"h":41514.9493707588,"l":40515.7685069284,"c":41471.8878146728,"v":565248.6831439668,"t":1711998000}
+{"o":41471.8878146728,"h":41575.2272283052,"l":41105.959585703,"c":41556.6525960663,"v":525307.6958228272,"t":1712001600}
+{"o":41556.6525960663,"h":41606.1936081516,"l":41283.6121687395,"c":41348.6287623496,"v":445290.5592555344,"t":1712005200}
+{"o":41348.6287623496,"h":41548.132189986,"l":41179.1070963084,"c":41385.698326459,"v":511870.0913031733,"t":1712008800}
+{"o":41385.698326459,"h":41588.3368707752,"l":41230.9395180237,"c":41242.1180820678,"v":492025.2661315472,"t":1712012400}
+{"o":41242.1180820678,"h":41388.6914300397,"l":40422.8491118207,"c":40703.9681529026,"v":628294.6785569793,"t":1712016000}
+{"o":40703.9681529026,"h":41191.1837533769,"l":40577.8088467761,"c":40789.1125410891,"v":515884.5692387876,"t":1712019600}
+{"o":40789.1125410891,"h":40836.3291991538,"l":39014.8555268965,"c":39799.3221298755,"v":1120510.9311404836,"t":1712023200}
+{"o":39799.3221298755,"h":40002.0312589704,"l":39268.2096665937,"c":39390.8862305049,"v":841080.5525450177,"t":1712026800}
+{"o":39390.8862305049,"h":39627.7715329244,"l":39068.7963629882,"c":39383.1243356763,"v":649998.7862986173,"t":1712030400}
+{"o":39383.1243356763,"h":39615.0619755811,"l":38870.2975635281,"c":39585.7966070878,"v":651202.4701136549,"t":1712034000}
+{"o":39585.7966070878,"h":39975.4618874304,"l":39409.7947633592,"c":39809.8636502838,"v":647768.1874755371,"t":1712037600}
+{"o":39809.8636502838,"h":39934.7068456485,"l":39211.1906015937,"c":39300.3404321722,"v":495545.2455853969,"t":1712041200}
+{"o":39300.3404321722,"h":39445.0091210994,"l":38725.6061158771,"c":38868.7464252112,"v":468450.1000772545,"t":1712044800}
+{"o":38868.7464252112,"h":39265.9922551443,"l":38559.6578103189,"c":39100.5063758596,"v":600696.9440881163,"t":1712048400}
+{"o":39100.5063758596,"h":39170.8248512515,"l":38520.547185089,"c":38793.9494859081,"v":458000.5133048296,"t":1712052000}
+{"o":38793.9494859081,"h":38908.2365154363,"l":38010.7328200272,"c":38572.67593667,"v":548194.3382071574,"t":1712055600}
+{"o":38572.67593667,"h":38983.681866857,"l":38242.7666166689,"c":38390.8879401839,"v":528595.1806525829,"t":1712059200}
+{"o":38390.8879401839,"h":38572.3937881726,"l":37706.1821422519,"c":38280.6022917114,"v":716242.0435971136,"t":1712062800}
+{"o":38280.6022917114,"h":39096.7967826935,"l":38112.9605919999,"c":38698.1891992138,"v":675802.4004019846,"t":1712066400}
+{"o":38698.1891992138,"h":39071.0883814155,"l":37879.7373871748,"c":38049.8061454545,"v":721565.331263011,"t":1712070000}
+{"o":38049.8061454545,"h":38820.0871942727,"l":37938.0922338995,"c":38705.2664254686,"v":986624.358725987,"t":1712073600}
+{"o":38705.2664254686,"h":39150.0928473166,"l":38327.4955781143,"c":39122.0496096876,"v":706831.9398622251,"t":1712077200}
+{"o":39122.0496096876,"h":39735.9067313138,"l":38956.5068321376,"c":39688.9622371608,"v":627785.9244072411,"t":1712080800}
+{"o":39688.9622371608,"h":40089.8428998818,"l":39509.0648803566,"c":39856.7584455496,"v":580819.990321463,"t":1712084400}
+{"o":39856.7584455496,"h":39978.5232937527,"l":39415.4079883593,"c":39624.4302580522,"v":651254.0728505891,"t":1712088000}
+{"o":39624.4302580522,"h":39756.966671941,"l":39123.0769582824,"c":39430.416141226,"v":630846.0775849565,"t":1712091600}
+{"o":39430.416141226,"h":39727.3838485093,"l":39258.0418596023,"c":39479.7768220555,"v":471616.1100878541,"t":1712095200}
+{"o":39479.7768220555,"h":39494.2280754374,"l":38744.5331691171,"c":38909.3435496027,"v":487659.1244633506,"t":1712098800}
+{"o":38909.3435496027,"h":39144.3411174964,"l":37777.8282582845,"c":38834.9882340258,"v":736477.1169741516,"t":1712102400}
+{"o":38834.9882340258,"h":39916.810510677,"l":38297.3637221369,"c":39724.3474551232,"v":642361.9373044807,"t":1712106000}
+{"o":39724.3474551232,"h":39985.7448172694,"l":39402.9298708628,"c":39839.9006926803,"v":528595.4932049321,"t":1712109600}
+{"o":39839.9006926803,"h":40547.5435833011,"l":39523.4206434457,"c":40408.4424578405,"v":480156.9133887268,"t":1712113200}
+{"o":40408.4424578405,"h":40584.4215403402,"l":40097.7726899047,"c":40313.9699209654,"v":562255.1995955671,"t":1712116800}
+{"o":40313.9699209654,"h":40497.602085855,"l":40043.6173715462,"c":40446.2538450881,"v":479814.680691823,"t":1712120400}
+{"o":40446.2538450881,"h":41159.7445695054,"l":40275.2992892584,"c":40887.6162509175,"v":483862.0798792936,"t":1712124000}
+{"o":40887.6162509175,"h":41060.3580040071,"l":40578.9419174797,"c":40704.5600154855,"v":368218.9190414741,"t":1712127600}
+{"o":40704.5600154855,"h":41095.3512832871,"l":40409.5941423091,"c":40902.1598848446,"v":428141.5365443233,"t":1712131200}
+{"o":40902.1598848446,"h":41083.732017132,"l":40696.6688628927,"c":40817.8777031972,"v":393732.4907310691,"t":1712134800}
+{"o":40817.8777031972,"h":40979.8590447259,"l":40163.9410688641,"c":40446.0053767479,"v":395340.7422968526,"t":1712138400}
+{"o":40446.0053767479,"h":40530.8897041962,"l":39971.3923693468,"c":40292.8909604879,"v":662062.3039502153,"t":1712142000}
+{"o":40292.8909604879,"h":40556.7162526714,"l":40051.0313975253,"c":40339.2896879291,"v":742657.0114267241,"t":1712145600}
+{"o":40339.2896879291,"h":40627.0188972861,"l":40014.132799411,"c":40124.9269898105,"v":703563.7241250252,"t":1712149200}
+{"o":40124.9269898105,"h":41126.8664204858,"l":40077.7162264807,"c":40863.3113011139,"v":700739.6227908779,"t":1712152800}
+{"o":40863.3113011139,"h":40942.6509827619,"l":40250.2500776657,"c":40548.0899535021,"v":614576.7983068342,"t":1712156400}
+{"o":40548.0899535021,"h":40966.3846079643,"l":40304.4877838299,"c":40613.9264632994,"v":692118.3544162686,"t":1712160000}
+{"o":40613.9264632994,"h":40798.689523544,"l":40159.3073521593,"c":40299.5219658079,"v":683747.1047137529,"t":1712163600}
+{"o":40299.5219658079,"h":40354.6655278513,"l":39543.7188577359,"c":39976.1234362912,"v":595227.6665091998,"t":1712167200}
+{"o":39976.1234362912,"h":40080.2712113444,"l":39478.308612898,"c":39825.4863146928,"v":487514.8667188497,"t":1712170800}
+{"o":39825.4863146928,"h":39877.7595886572,"l":39173.4589213172,"c":39354.0901856356,"v":610461.5907008415,"t":1712174400}
+{"o":39354.0901856356,"h":39855.4367654119,"l":38908.4146026756,"c":39705.058555636,"v":606741.2792568712,"t":1712178000}
+{"o":39705.058555636,"h":39995.9434209248,"l":39561.5363721298,"c":39934.7706644272,"v":486803.7557176527,"t":1712181600}
+{"o":39934.7706644272,"h":40081.0114100546,"l":39433.9289889476,"c":39682.2374656646,"v":417031.7013371204,"t":1712185200}
+{"o":39682.2374656646,"h":40201.9568359386,"l":39571.3517454829,"c":40051.2718613811,"v":482196.7974269486,"t":1712188800}
+{"o":40051.2718613811,"h":40063.6097696497,"l":39537.2194701785,"c":39840.9884397863,"v":464599.9934407229,"t":1712192400}
+{"o":39840.9884397863,"h":39901.0561668332,"l":39129.9495913573,"c":39343.8062491213,"v":586674.4718597378,"t":1712196000}
+{"o":39343.8062491213,"h":39537.5307342046,"l":38754.7829947433,"c":38936.394335441,"v":564472.9572496719,"t":1712199600}
+{"o":38936.394335441,"h":39098.9222240064,"l":38318.6572374689,"c":39023.7020608749,"v":547178.134416324,"t":1712203200}
+{"o":39023.7020608749,"h":39343.8429528343,"l":38904.3809134546,"c":39201.5402405814,"v":451572.191451756,"t":1712206800}
+{"o":39201.5402405814,"h":39590.0354762966,"l":39126.9076175837,"c":39456.8901335634,"v":318000.8344923231,"t":1712210400}
+{"o":39456.8901335634,"h":39834.0007557514,"l":39346.1858661702,"c":39637.9671529926,"v":308103.2672731545,"t":1712214000}
+{"o":39637.9671529926,"h":39935.4404781771,"l":39542.5413015856,"c":39784.3269470632,"v":319884.7018131696,"t":1712217600}
+{"o":39784.3269470632,"h":39881.1786104176,"l":39334.3361589186,"c":39734.2252689768,"v":355999.3202354605,"t":1712221200}
+{"o":39734.2252689768,"h":39962.2458532647,"l":39580.0990800656,"c":39780.0685129365,"v":323266.0483324282,"t":1712224800}
+{"o":39780.0685129365,"h":39946.7329011904,"l":39557.4456358977,"c":39764.4355896532,"v":347229.392501147,"t":1712228400}
+{"o":39764.4355896532,"h":40191.1967642551,"l":39621.7315977367,"c":39711.8958712727,"v":600925.3038919743,"t":1712232000}
+{"o":39711.8958712727,"h":41092.9505482952,"l":39604.9143958387,"c":40364.2206789993,"v":895990.315140921,"t":1712235600}
+{"o":40364.2206789993,"h":40658.4890940644,"l":40160.5311340635,"c":40369.3281490425,"v":555039.590056185,"t":1712239200}
+{"o":40369.3281490425,"h":40495.694817065,"l":39977.9730710601,"c":40100.482403567,"v":501116.0476026494,"t":1712242800}
+{"o":40100.482403567,"h":40424.063315923,"l":40051.2855131879,"c":40197.577198867,"v":421068.5755485399,"t":1712246400}
+{"o":40197.577198867,"h":40595.72391886,"l":39975.3088779416,"c":40552.4353631273,"v":500637.3004927108,"t":1712250000}
+{"o":40552.4353631273,"h":40851.4993315866,"l":39788.2086941627,"c":39879.7144612873,"v":695609.5278781141,"t":1712253600}
+{"o":39879.7144612873,"h":40137.3796512651,"l":39120.0204309392,"c":39801.7260352763,"v":515930.9626756439,"t":1712257200}
+{"o":39801.7260352763,"h":39853.4974136255,"l":38756.6540388332,"c":39145.6976658611,"v":693514.2684575556,"t":1712260800}
+{"o":39145.6976658611,"h":39414.5513352662,"l":38848.0890627421,"c":39048.0845468221,"v":545432.5679701378,"t":1712264400}
+{"o":39048.0845468221,"h":39300.3005890251,"l":38908.1766981682,"c":39089.2541242392,"v":408231.6176703646,"t":1712268000}
+{"o":39089.2541242392,"h":39539.3360745534,"l":38969.8160449111,"c":39475.4259217929,"v":366758.5716477447,"t":1712271600}
+{"o":39475.4259217929,"h":39695.5204965209,"l":39242.6115637115,"c":39685.5869373241,"v":388243.258357385,"t":1712275200}
+{"o":39685.5869373241,"h":39704.071579525,"l":38891.5698962633,"c":39109.0813041103,"v":473882.6518585252,"t":1712278800}
+{"o":39109.0813041103,"h":39200.856232759,"l":38034.2251077969,"c":38178.628248327,"v":538312.9597517985,"t":1712282400}
+{"o":38178.628248327,"h":38654.7098596113,"l":38054.2435999746,"c":38451.0143547489,"v":366186.1363355089,"t":1712286000}
+{"o":38451.0143547489,"h":38720.3927065464,"l":37520.9656302052,"c":37916.3876102601,"v":390166.3965373354,"t":1712289600}
+{"o":37916.3876102601,"h":38465.653478172,"l":37079.0792706788,"c":37651.1717167834,"v":566673.9800196788,"t":1712293200}
+{"o":37651.1717167834,"h":37924.176244294,"l":37413.9152146753,"c":37560.0222932305,"v":378861.7247399869,"t":1712296800}
+{"o":37560.0222932305,"h":37690.516146045,"l":36954.1031838264,"c":37525.9010902866,"v":328399.6906478259,"t":1712300400}
+{"o":37525.9010902866,"h":37975.8239355529,"l":36834.6184844524,"c":37075.9856911326,"v":365938.2249895174,"t":1712304000}
+{"o":37075.9856911326,"h":37119.3624068783,"l":36629.6840400814,"c":36981.7673465368,"v":446534.2474635507,"t":1712307600}
+{"o":36981.7673465368,"h":37119.3187061507,"l":36413.0534600006,"c":36885.9186491768,"v":425411.1404703381,"t":1712311200}
+{"o":36885.9186491768,"h":37031.7892584142,"l":36256.7285473627,"c":36365.7553125479,"v":389863.3801117365,"t":1712314800}
+{"o":36365.7553125479,"h":37079.5474205858,"l":35407.131087205,"c":37042.8055274837,"v":585285.2257971405,"t":1712318400}
+{"o":37042.8055274837,"h":38181.6195657973,"l":36586.6908793607,"c":37561.1400917466,"v":595903.8485881521,"t":1712322000}
+{"o":37561.1400917466,"h":38360.5234959004,"l":37251.99539151,"c":37770.2196945602,"v":565931.0144288943,"t":1712325600}
+{"o":37770.2196945602,"h":38002.2508817945,"l":36963.1640711667,"c":37798.1165731784,"v":482869.7099390099,"t":1712329200}
+{"o":37798.1165731784,"h":37927.2340644822,"l":37083.5273309753,"c":37426.6988293288,"v":420579.6904725811,"t":1712332800}
+{"o":37426.6988293288,"h":37514.8517158984,"l":36818.8767787378,"c":37149.8744253542,"v":375898.5659888697,"t":1712336400}
+{"o":37149.8744253542,"h":37512.9190170328,"l":36974.3231961771,"c":37472.9926634188,"v":390341.6990891648,"t":1712340000}
+{"o":37472.9926634188,"h":37951.248203947,"l":37306.3936210414,"c":37653.5385081986,"v":432325.5412892138,"t":1712343600}
+{"o":37653.5385081986,"h":37954.4563471654,"l":37558.8939491596,"c":37727.7097502451,"v":503460.6110724628,"t":1712347200}
+{"o":37727.7097502451,"h":38134.8425754808,"l":37555.4468681739,"c":37559.2099545135,"v":395190.1495829082,"t":1712350800}
+{"o":37559.2099545135,"h":37713.8061995789,"l":37357.9711128979,"c":37412.7371804418,"v":313285.1839455844,"t":1712354400}
+{"o":37412.7371804418,"h":37673.6876775705,"l":37340.5683859471,"c":37396.6270083335,"v":277604.2789149527,"t":1712358000}
+{"o":37396.6270083335,"h":37868.970501453,"l":37214.9125568465,"c":37596.9389336325,"v":376962.9474839777,"t":1712361600}
+{"o":37596.9389336325,"h":37845.4992119135,"l":37409.9911030873,"c":37479.0172813634,"v":297057.6319243374,"t":1712365200}
+{"o":37479.0172813634,"h":37631.6625119131,"l":37198.7107576181,"c":37279.5831046317,"v":286018.3976951393,"t":1712368800}
+{"o":37279.5831046317,"h":37836.3307634814,"l":37183.8989240349,"c":37728.811268432,"v":275813.2601684953,"t":1712372400}
+{"o":37728.811268432,"h":37800.1559965755,"l":37506.0488387585,"c":37683.5937592922,"v":271594.9667716049,"t":1712376000}
+{"o":37683.5937592922,"h":38236.5938325768,"l":37566.1472159402,"c":38071.738593284,"v":355455.5511410601,"t":1712379600}
+{"o":38071.738593284,"h":38220.9543317624,"l":37943.760747724,"c":38149.6013951129,"v":303829.4996185338,"t":1712383200}
+{"o":38149.6013951129,"h":38205.6958676661,"l":37815.4741214333,"c":38029.1460139214,"v":282137.4049328621,"t":1712386800}
+{"o":38029.1460139214,"h":38225.5797785718,"l":37856.3205333883,"c":38159.1841885985,"v":286174.8602497029,"t":1712390400}
+{"o":38159.1841885985,"h":38297.2503603481,"l":37742.5813580147,"c":37800.6041354269,"v":288623.1460665449,"t":1712394000}
+{"o":37800.6041354269,"h":37956.2905023527,"l":37602.1968139618,"c":37769.9258195608,"v":240738.719090092,"t":1712397600}
+{"o":37769.9258195608,"h":37889.0654221053,"l":37572.3233598253,"c":37681.9832442697,"v":222830.1285795437,"t":1712401200}
+{"o":37681.9832442697,"h":37825.9128456562,"l":37402.7595666883,"c":37565.977806831,"v":243586.2000824691,"t":1712404800}
+{"o":37565.977806831,"h":37639.8315643133,"l":37029.6186077598,"c":37348.222051039,"v":225867.17891166,"t":1712408400}
+{"o":37348.222051039,"h":37754.206313129,"l":37165.9335412133,"c":37577.8870391395,"v":243647.3031735198,"t":1712412000}
+{"o":37577.8870391395,"h":38314.7350979438,"l":37502.7608467718,"c":37977.1238701007,"v":313820.6450635003,"t":1712415600}
+{"o":37977.1238701007,"h":38386.2900909867,"l":37876.6575281503,"c":38100.6530393689,"v":444284.3669711064,"t":1712419200}
+{"o":38100.6530393689,"h":38260.7732945831,"l":37624.4814650863,"c":38049.4202905469,"v":349988.1989165772,"t":1712422800}
+{"o":38049.4202905469,"h":38193.1798366158,"l":37781.8287608421,"c":37991.2601347245,"v":294259.4017274331,"t":1712426400}
+{"o":37991.2601347245,"h":38154.718807999,"l":37913.0644694216,"c":38047.7586721811,"v":278548.3612084679,"t":1712430000}
+{"o":38047.7586721811,"h":38200.7208242,"l":37912.6457337178,"c":38155.57226504,"v":304831.2210188123,"t":1712433600}
+{"o":38155.57226504,"h":38297.6456965876,"l":37944.8865857876,"c":38112.4729594791,"v":320610.6222952188,"t":1712437200}
+{"o":38112.4729594791,"h":38406.6432053479,"l":37947.3117684896,"c":38310.3049878632,"v":425909.9198586494,"t":1712440800}
+{"o":38310.3049878632,"h":38661.0296585704,"l":38263.9981883839,"c":38350.022805208,"v":472917.8147868604,"t":1712444400}
+{"o":38350.022805208,"h":38419.9433916575,"l":37633.3980025068,"c":38191.8931367796,"v":303440.198714212,"t":1712448000}
+{"o":38191.8931367796,"h":39163.8365964353,"l":38173.4836892514,"c":39096.2951072557,"v":418389.7510864414,"t":1712451600}
+{"o":39096.2951072557,"h":39298.5442673309,"l":38700.2341984159,"c":38797.6269382762,"v":378679.8504675934,"t":1712455200}
+{"o":38797.6269382762,"h":39129.4986668991,"l":38686.151757363,"c":38754.7301736546,"v":368762.7480039085,"t":1712458800}
+{"o":38754.7301736546,"h":39254.0212597755,"l":38601.3088499438,"c":38718.5146834525,"v":343145.9367356999,"t":1712462400}
+{"o":38718.5146834525,"h":38942.5659957825,"l":38610.3251574713,"c":38824.1767195933,"v":276693.7894399663,"t":1712466000}
+{"o":38824.1767195933,"h":38977.8393487475,"l":38423.1814483919,"c":38505.0773162433,"v":360398.7040375868,"t":1712469600}
+{"o":38505.0773162433,"h":38638.0800479227,"l":38417.3472281833,"c":38547.7403058596,"v":282719.1749882387,"t":1712473200}
+{"o":38547.7403058596,"h":38791.8121730403,"l":38452.097156496,"c":38623.5592905573,"v":271471.4755826058,"t":1712476800}
+{"o":38623.5592905573,"h":38735.1699177054,"l":38268.6985385223,"c":38459.5786309469,"v":244824.6544298154,"t":1712480400}
+{"o":38459.5786309469,"h":38728.3474973577,"l":38315.0624157401,"c":38690.4713853523,"v":230318.6805231222,"t":1712484000}
+{"o":38690.4713853523,"h":38859.4494335856,"l":38519.299013762,"c":38759.0370285131,"v":226994.9803700001,"t":1712487600}
+{"o":38759.0370285131,"h":38951.1224313884,"l":38482.3638242459,"c":38835.0962847984,"v":216695.2012186792,"t":1712491200}
+{"o":38835.0962847984,"h":39020.1164422818,"l":38733.595980047,"c":38929.2544234954,"v":323754.3138121317,"t":1712494800}
+{"o":38929.2544234954,"h":39108.191302861,"l":38695.2747966014,"c":38985.863464444,"v":269527.5689243746,"t":1712498400}
+{"o":38985.863464444,"h":39238.1352027798,"l":38511.747034175,"c":38534.2399326467,"v":319732.9667653239,"t":1712502000}
+{"o":38534.2399326467,"h":39169.9554989576,"l":38507.012517655,"c":38950.8055201722,"v":376868.981513099,"t":1712505600}
+{"o":38950.8055201722,"h":39085.8870116727,"l":38537.7032052076,"c":38631.2021131919,"v":350425.7673578372,"t":1712509200}
+{"o":38631.2021131919,"h":38749.1529000679,"l":38092.2645665543,"c":38349.5766032032,"v":409493.181421171,"t":1712512800}
+{"o":38349.5766032032,"h":38507.7787804238,"l":38065.6260514998,"c":38234.7731114032,"v":451880.7047173231,"t":1712516400}
+{"o":38234.7731114032,"h":38504.1258579532,"l":38057.8763317352,"c":38339.026907512,"v":370218.176719682,"t":1712520000}
+{"o":38339.026907512,"h":38514.3756027721,"l":38061.1379438575,"c":38130.4530149085,"v":294932.4315392583,"t":1712523600}
+{"o":38130.4530149085,"h":38595.1367859734,"l":37906.2303639059,"c":38290.6590825343,"v":290559.4242101269,"t":1712527200}
+{"o":38290.6590825343,"h":38605.7659492168,"l":38209.1438452854,"c":38489.7064597142,"v":261051.9265595026,"t":1712530800}
+{"o":38489.7064597142,"h":38608.2722366053,"l":37726.8188504337,"c":38135.7466229167,"v":312223.0448874986,"t":1712534400}
+{"o":38135.7466229167,"h":38467.1431950468,"l":37882.2209092527,"c":38002.7955073516,"v":266238.4338852523,"t":1712538000}
+{"o":38002.7955073516,"h":38151.4970746979,"l":37776.9598591195,"c":37870.6686632939,"v":311795.3857405398,"t":1712541600}
+{"o":37870.6686632939,"h":38039.4578645158,"l":37330.1893491472,"c":37747.6905271743,"v":324421.6085777877,"t":1712545200}
+{"o":37747.6905271743,"h":37976.5577009717,"l":37665.2406320953,"c":37755.1532890379,"v":301592.1455910362,"t":1712548800}
+{"o":37755.1532890379,"h":38043.4637655212,"l":37477.2651782425,"c":37982.6604859773,"v":285558.3844919817,"t":1712552400}
+{"o":37982.6604859773,"h":38288.7613674799,"l":37787.7880751914,"c":37944.3974171246,"v":306331.1450676559,"t":1712556000}
+{"o":37944.3974171246,"h":38884.58636144,"l":37819.8774636896,"c":38598.8520645199,"v":471852.0398276009,"t":1712559600}
+{"o":38598.8520645199,"h":39532.543920653,"l":38504.646116194,"c":39377.8955948184,"v":532190.9336457343,"t":1712563200}
+{"o":39377.8955948184,"h":39782.52110083,"l":39141.9097066207,"c":39240.5540404881,"v":425671.2802487258,"t":1712566800}
+{"o":39240.5540404881,"h":39488.6943079199,"l":38991.1586464059,"c":39278.2719686647,"v":333450.2316672222,"t":1712570400}
+{"o":39278.2719686647,"h":39374.4295084081,"l":38978.255985711,"c":39154.3623542463,"v":283692.4628037331,"t":1712574000}
+{"o":39154.3623542463,"h":39367.360197584,"l":38635.835163946,"c":38688.6191797402,"v":326592.6381638771,"t":1712577600}
+{"o":38688.6191797402,"h":39773.5083248857,"l":38361.3611112907,"c":38821.0463205825,"v":457885.4607161164,"t":1712581200}
+{"o":38821.0463205825,"h":38926.6822815798,"l":38046.3813195044,"c":38705.6969895133,"v":372608.206133695,"t":1712584800}
+{"o":38705.6969895133,"h":39095.3626313445,"l":38573.7188191349,"c":38914.6414589538,"v":592737.524523861,"t":1712588400}
+{"o":38914.6414589538,"h":39679.2023678206,"l":38782.9464573112,"c":38938.7572430185,"v":569337.1243292686,"t":1712592000}
+{"o":38938.7572430185,"h":40492.197111495,"l":38609.2644939216,"c":38741.5901486491,"v":494160.1800535903,"t":1712595600}
+{"o":38741.5901486491,"h":39046.8561529221,"l":38611.8922800222,"c":38649.6701239362,"v":352965.0782821475,"t":1712599200}
+{"o":38649.6701239362,"h":38778.5680320119,"l":38326.1272184398,"c":38498.8525997908,"v":392449.2181846958,"t":1712602800}
+{"o":38498.8525997908,"h":38753.270878116,"l":38323.8149652938,"c":38609.7313398998,"v":349360.9345053649,"t":1712606400}
+{"o":38609.7313398998,"h":38961.7095728026,"l":38559.2530158159,"c":38904.593854083,"v":328793.7520238877,"t":1712610000}
+{"o":38904.593854083,"h":38988.0634600467,"l":38636.0187069072,"c":38861.014874508,"v":327080.3476036525,"t":1712613600}
+{"o":38861.014874508,"h":39352.5007233397,"l":38621.4698398775,"c":38767.9840506108,"v":398555.4994520341,"t":1712617200}
+{"o":38767.9840506108,"h":38858.4313887888,"l":38268.1352251448,"c":38614.9399295978,"v":404749.6826202532,"t":1712620800}
+{"o":38614.9399295978,"h":38735.9614575533,"l":38284.7507252059,"c":38459.4367062676,"v":429728.3614464046,"t":1712624400}
+{"o":38459.4367062676,"h":38731.9203490367,"l":38323.4629198523,"c":38495.5513640118,"v":354255.8403306752,"t":1712628000}
+{"o":38495.5513640118,"h":38648.1448834337,"l":37806.5314975391,"c":38122.8633904551,"v":341802.2604274219,"t":1712631600}
+{"o":38122.8633904551,"h":38265.9391553291,"l":37919.861891817,"c":38155.7016210037,"v":335123.7954575398,"t":1712635200}
+{"o":38155.7016210037,"h":38533.7320316761,"l":38055.6818719467,"c":38236.6418871593,"v":289613.9198473616,"t":1712638800}
+{"o":38236.6418871593,"h":38343.9215933318,"l":37631.0482183331,"c":37832.0758109818,"v":475496.9339505335,"t":1712642400}
+{"o":37832.0758109818,"h":37942.019740605,"l":37491.8342869241,"c":37681.4509633885,"v":525861.6809596611,"t":1712646000}
+{"o":37681.4509633885,"h":37747.3907468294,"l":36669.9408433187,"c":37605.5194871029,"v":494121.2364153977,"t":1712649600}
+{"o":37605.5194871029,"h":37831.806845532,"l":37367.1210061938,"c":37568.1957749648,"v":343650.4307138242,"t":1712653200}
+{"o":37568.1957749648,"h":37804.8311127429,"l":37397.5256033939,"c":37664.0578746375,"v":293987.8209715058,"t":1712656800}
+{"o":37664.0578746375,"h":37911.5517384717,"l":37564.334485716,"c":37768.8016346474,"v":289813.2358545386,"t":1712660400}
+{"o":37768.8016346474,"h":37878.8920152605,"l":37281.8666810471,"c":37677.4451112748,"v":291678.988816784,"t":1712664000}
+{"o":37677.4451112748,"h":37764.800643918,"l":37158.1471904451,"c":37199.4434975192,"v":352306.3496480605,"t":1712667600}
+{"o":37199.4434975192,"h":37523.4587074255,"l":36367.3457006306,"c":36813.9280127302,"v":521445.3610554846,"t":1712671200}
+{"o":36813.9280127302,"h":37070.3476678968,"l":36218.5298037156,"c":36984.125671924,"v":559515.4228510449,"t":1712674800}
+{"o":36984.125671924,"h":37409.6651455059,"l":36804.6339229839,"c":37287.4341851004,"v":470987.2621553282,"t":1712678400}
+{"o":37287.4341851004,"h":38072.994828171,"l":37122.3212532312,"c":37643.2759000129,"v":446036.9514094198,"t":1712682000}
+{"o":37643.2759000129,"h":37813.5870219256,"l":37277.1729793646,"c":37414.4785530935,"v":312132.3418188925,"t":1712685600}
+{"o":37414.4785530935,"h":37522.3809770689,"l":37186.0335251263,"c":37388.8671275827,"v":292822.2486040393,"t":1712689200}
+{"o":37388.8671275827,"h":37737.099606799,"l":37282.0564382381,"c":37518.6903143763,"v":226638.6131288732,"t":1712692800}
+{"o":37518.6903143763,"h":37620.0229592061,"l":37220.3346277395,"c":37309.9996908903,"v":191917.6687086879,"t":1712696400}
+{"o":37309.9996908903,"h":37495.0197729406,"l":37078.5434734444,"c":37279.5458269426,"v":224170.8353656581,"t":1712700000}
+{"o":37279.5458269426,"h":37444.508622903,"l":36865.9013524052,"c":36957.7606768023,"v":249292.013767943,"t":1712703600}
+{"o":36957.7606768023,"h":37115.6101875819,"l":36693.8720351623,"c":36947.6686934934,"v":229413.7480968684,"t":1712707200}
+{"o":36947.6686934934,"h":36979.4993948578,"l":36208.6462250705,"c":36876.4971649031,"v":278006.0790738173,"t":1712710800}
+{"o":36876.4971649031,"h":37091.9750041051,"l":36147.2808848507,"c":36396.0214660987,"v":335048.1790739372,"t":1712714400}
+{"o":36396.0214660987,"h":36781.219132268,"l":36215.6168290965,"c":36736.0913003509,"v":341634.5120074128,"t":1712718000}
+{"o":36736.0913003509,"h":36881.6722288575,"l":36589.2431883228,"c":36656.0060895493,"v":299945.3008485548,"t":1712721600}
+{"o":36656.0060895493,"h":36921.6314056366,"l":36441.2614294216,"c":36780.6371842945,"v":336058.3256403877,"t":1712725200}
+{"o":36780.6371842945,"h":37220.5573772495,"l":36739.7630505846,"c":36986.6980746561,"v":210796.1708407369,"t":1712728800}
+{"o":36986.6980746561,"h":37249.765402691,"l":36925.6265550708,"c":37025.1838634456,"v":235982.995808423,"t":1712732400}
+{"o":37025.1838634456,"h":37043.2943183337,"l":36574.4496249631,"c":36616.448459062,"v":301395.5438732871,"t":1712736000}
+{"o":36616.448459062,"h":36918.6373022919,"l":36512.951784984,"c":36694.7857955967,"v":272407.1505841322,"t":1712739600}
+{"o":36694.7857955967,"h":36778.5065577326,"l":36075.8641975938,"c":36342.0037078348,"v":304612.2989390066,"t":1712743200}
+{"o":36342.0037078348,"h":36553.2320149765,"l":36246.6511547726,"c":36492.0967288298,"v":283414.4498060888,"t":1712746800}
+{"o":36492.0967288298,"h":36599.5400730585,"l":34796.1016188694,"c":35487.5115438128,"v":692382.2004974621,"t":1712750400}
+{"o":35487.5115438128,"h":35620.556321087,"l":34464.5834749446,"c":35534.1187554148,"v":478458.4354684574,"t":1712754000}
+{"o":35534.1187554148,"h":36427.4026335254,"l":35329.1745416261,"c":36224.6619939715,"v":511541.4339822218,"t":1712757600}
+{"o":36224.6619939715,"h":36314.2412106907,"l":35781.1245913297,"c":36016.5837567959,"v":370509.2877382616,"t":1712761200}
+{"o":36016.5837567959,"h":36855.1111240772,"l":35750.4381047843,"c":36788.8200380818,"v":449545.7720736461,"t":1712764800}
+{"o":36788.8200380818,"h":37125.4327855776,"l":35981.9079843602,"c":36674.8621263203,"v":419954.7129405387,"t":1712768400}
+{"o":36674.8621263203,"h":36708.3565657707,"l":35978.4798107367,"c":36175.7292897425,"v":382098.2584312846,"t":1712772000}
+{"o":36175.7292897425,"h":36733.4845946741,"l":36091.3408817806,"c":36676.396875007,"v":334543.7538616842,"t":1712775600}
+{"o":36676.396875007,"h":36940.4022659032,"l":36493.6072148537,"c":36672.7892921059,"v":313776.4032968649,"t":1712779200}
+{"o":36672.7892921059,"h":37251.4831809443,"l":36540.7381831893,"c":37045.184360285,"v":291804.9499901835,"t":1712782800}
+{"o":37045.184360285,"h":37634.416053875,"l":36850.4849333836,"c":37298.1677067763,"v":624009.955681461,"t":1712786400}
+{"o":37298.1677067763,"h":37520.166268034,"l":37006.3670173839,"c":37172.5603675603,"v":438106.8202370485,"t":1712790000}
+{"o":37172.5603675603,"h":37273.5205399693,"l":36730.4006161573,"c":36932.2321379772,"v":389376.768827321,"t":1712793600}
+{"o":36932.2321379772,"h":37012.8851948545,"l":36682.7883108911,"c":36750.9790718445,"v":358456.4142150428,"t":1712797200}
+{"o":36750.9790718445,"h":37102.8950539236,"l":36560.3786705459,"c":36992.4751072631,"v":476514.2793516175,"t":1712800800}
+{"o":36992.4751072631,"h":37103.950159888,"l":36809.9255882924,"c":37030.0687528516,"v":375531.9207648841,"t":1712804400}
+{"o":37030.0687528516,"h":37305.4030725163,"l":36791.3149317978,"c":37238.1156742243,"v":385587.1550594167,"t":1712808000}
+{"o":37238.1156742243,"h":37309.3063545417,"l":36977.999497787,"c":37274.5512794792,"v":436072.0973428082,"t":1712811600}
+{"o":37274.5512794792,"h":37532.9113025037,"l":37115.8063967702,"c":37471.7295282691,"v":380718.1272228521,"t":1712815200}
+{"o":37471.7295282691,"h":37747.9765324415,"l":37343.8889478057,"c":37442.368538731,"v":365676.4976524862,"t":1712818800}
+{"o":37442.368538731,"h":37682.6879864172,"l":37326.8924839266,"c":37451.2363240202,"v":331675.6993671103,"t":1712822400}
+{"o":37451.2363240202,"h":37550.7637005343,"l":37041.0335441489,"c":37077.8152066578,"v":282129.1120496548,"t":1712826000}
+{"o":37077.8152066578,"h":37243.930283279,"l":36881.9654335689,"c":36939.1711643196,"v":310414.4793259304,"t":1712829600}
+{"o":36939.1711643196,"h":37066.9560794098,"l":36451.5378535222,"c":36565.7816457861,"v":344951.4964270376,"t":1712833200}
+{"o":36565.7816457861,"h":37044.6039707563,"l":36445.7361659819,"c":36826.0541032248,"v":399651.4956947253,"t":1712836800}
+{"o":36826.0541032248,"h":37597.3680396895,"l":36732.6314951956,"c":37075.0616171243,"v":490222.8197790714,"t":1712840400}
+{"o":37075.0616171243,"h":37332.8629301672,"l":36494.0247322303,"c":37198.4230374382,"v":496689.0654732334,"t":1712844000}
+{"o":37198.4230374382,"h":37542.612447192,"l":36192.4990554822,"c":37162.8293705262,"v":515307.8618253566,"t":1712847600}
+{"o":37162.8293705262,"h":37627.8996522046,"l":36865.7830784447,"c":37282.3409315596,"v":408943.7424155722,"t":1712851200}
+{"o":37282.3409315596,"h":37648.0119707509,"l":37189.3769728844,"c":37455.0523100576,"v":400609.0818474078,"t":1712854800}
+{"o":37455.0523100576,"h":37809.5131255797,"l":37229.4056722943,"c":37503.4757746973,"v":465968.0500100791,"t":1712858400}
+{"o":37503.4757746973,"h":37753.3548740196,"l":37365.1432435458,"c":37448.6495086368,"v":362783.4414221118,"t":1712862000}
+{"o":37448.6495086368,"h":37725.2366909491,"l":37339.1056323374,"c":37420.7736330523,"v":376561.3498534191,"t":1712865600}
+{"o":37420.7736330523,"h":37549.6476174835,"l":36931.2495788761,"c":37009.9234032833,"v":448309.4532641235,"t":1712869200}
+{"o":37009.9234032833,"h":37169.9756193689,"l":36893.6435081157,"c":37074.5744553514,"v":413159.3935150885,"t":1712872800}
+{"o":37074.5744553514,"h":37143.0224992001,"l":36867.8050220967,"c":36973.5207075671,"v":400594.0817476851,"t":1712876400}
+{"o":36973.5207075671,"h":37269.7212656933,"l":36886.7435359001,"c":37174.4147304853,"v":354376.7453438835,"t":1712880000}
+{"o":37174.4147304853,"h":37387.9609996604,"l":36960.931332737,"c":37005.4833915343,"v":388517.3877311876,"t":1712883600}
+{"o":37005.4833915343,"h":37391.6440995983,"l":36917.6895891543,"c":37128.7177742624,"v":378936.358440692,"t":1712887200}
+{"o":37128.7177742624,"h":37466.8940204351,"l":37098.6915736655,"c":37351.8974311221,"v":321275.4947000801,"t":1712890800}
+{"o":37351.8974311221,"h":37509.3581892503,"l":37108.6869035121,"c":37412.4921496186,"v":318128.9549525381,"t":1712894400}
+{"o":37412.4921496186,"h":37684.3516833649,"l":37290.1835224715,"c":37670.8699846664,"v":376345.204405585,"t":1712898000}
+{"o":37670.8699846664,"h":37726.3240086724,"l":37212.3703373103,"c":37357.5545497318,"v":323824.7842033887,"t":1712901600}
+{"o":37357.5545497318,"h":37542.3909640786,"l":37043.6557496563,"c":37135.2811903816,"v":282165.2938077822,"t":1712905200}
+{"o":37135.2811903816,"h":37258.2316839583,"l":36738.3872964791,"c":37075.1581806412,"v":300327.6977764865,"t":1712908800}
+{"o":37075.1581806412,"h":37276.2170994403,"l":36843.115220119,"c":36959.4408808162,"v":257231.1744530716,"t":1712912400}
+{"o":36959.4408808162,"h":37017.9659104531,"l":36700.6883621403,"c":36897.8341221644,"v":294259.5982201382,"t":1712916000}
+{"o":36897.8341221644,"h":37152.5155746118,"l":36760.7426275961,"c":37025.4357890919,"v":308692.4337234065,"t":1712919600}
+{"o":37025.4357890919,"h":37115.0449575205,"l":35199.2215322145,"c":36361.4349890089,"v":394717.3576990932,"t":1712923200}
+{"o":36361.4349890089,"h":36477.0552942132,"l":35338.2035390204,"c":35946.7279698149,"v":681268.8706007948,"t":1712926800}
+{"o":35946.7279698149,"h":36180.9070883966,"l":35603.3732110992,"c":35870.7157439257,"v":493891.8433476713,"t":1712930400}
+{"o":35870.7157439257,"h":36161.0391153545,"l":35405.1569437128,"c":35858.9585756721,"v":458190.7578543812,"t":1712934000}
+{"o":35858.9585756721,"h":35989.8033825289,"l":35280.0881844289,"c":35564.5592624479,"v":619376.7020968548,"t":1712937600}
+{"o":35564.5592624479,"h":35698.5175639058,"l":34079.8642070985,"c":35097.8846726584,"v":920698.9368013907,"t":1712941200}
+{"o":35097.8846726584,"h":35097.9150739275,"l":30282.1652045296,"c":32414.2969514912,"v":1301114.7199368828,"t":1712944800}
+{"o":32414.2969514912,"h":33657.693497097,"l":30547.216313395,"c":32061.6670461407,"v":1018628.8791229588,"t":1712948400}
+{"o":32061.6670461407,"h":33376.1343518885,"l":31845.2309799429,"c":32750.9577026865,"v":605485.8285987531,"t":1712952000}
+{"o":32750.9577026865,"h":33275.2385057358,"l":32057.7135677353,"c":32597.6316778038,"v":522027.9152722628,"t":1712955600}
+{"o":32597.6316778038,"h":32823.6039106966,"l":32050.1665862068,"c":32456.7839525327,"v":551297.6443105165,"t":1712959200}
+{"o":32456.7839525327,"h":33089.0014285648,"l":32049.0245402182,"c":32843.1991912643,"v":469606.0793523626,"t":1712962800}
+{"o":32843.1991912643,"h":32992.6571882516,"l":32383.469541552,"c":32485.0453806049,"v":475668.2260048667,"t":1712966400}
+{"o":32485.0453806049,"h":32535.3003951915,"l":30804.4260845326,"c":31306.7529780456,"v":575019.0071738492,"t":1712970000}
+{"o":31306.7529780456,"h":32136.1677911706,"l":30588.5483255649,"c":32028.314091643,"v":570252.7681298567,"t":1712973600}
+{"o":32028.314091643,"h":32839.0610479682,"l":31858.9067017369,"c":32533.0487976595,"v":490911.7390000162,"t":1712977200}
+{"o":32533.0487976595,"h":33214.1601421367,"l":32406.7415774201,"c":32933.0816443063,"v":446100.9719354991,"t":1712980800}
+{"o":32933.0816443063,"h":33237.4689600369,"l":32670.4833516302,"c":32721.1138218033,"v":327235.4108459913,"t":1712984400}
+{"o":32721.1138218033,"h":32988.0457078714,"l":32532.9059477071,"c":32843.8130055281,"v":300229.986835626,"t":1712988000}
+{"o":32843.8130055281,"h":32944.0612686053,"l":32283.5914323349,"c":32397.4159758003,"v":259693.2389070086,"t":1712991600}
+{"o":32397.4159758003,"h":32620.5237941853,"l":32053.5854956519,"c":32131.4606810383,"v":261335.3254184601,"t":1712995200}
+{"o":32131.4606810383,"h":32491.846329417,"l":32052.297050562,"c":32411.7261493112,"v":321600.8020972632,"t":1712998800}
+{"o":32411.7261493112,"h":32645.635604418,"l":32268.8860920701,"c":32587.1935976761,"v":313275.0101754339,"t":1713002400}
+{"o":32587.1935976761,"h":32894.4418229863,"l":32368.6233561497,"c":32432.4960060777,"v":320142.1527203612,"t":1713006000}
+{"o":32432.4960060777,"h":32762.5201508401,"l":32189.5368650587,"c":32575.6664934901,"v":307590.7931676332,"t":1713009600}
+{"o":32575.6664934901,"h":32818.5200838761,"l":32255.2709848279,"c":32410.0923567013,"v":322847.8373284125,"t":1713013200}
+{"o":32410.0923567013,"h":32546.8551041603,"l":31947.7246341843,"c":32142.6645022792,"v":329710.7420481417,"t":1713016800}
+{"o":32142.6645022792,"h":32544.4615086108,"l":31770.8142750007,"c":31949.4638657421,"v":451645.3748554373,"t":1713020400}
+{"o":31949.4638657421,"h":32113.2690255856,"l":30943.091926049,"c":31211.7639054056,"v":505745.8500975942,"t":1713024000}
+{"o":31211.7639054056,"h":31228.012479807,"l":29101.1807137165,"c":29840.2074167699,"v":1035497.6045561398,"t":1713027600}
+{"o":29840.2074167699,"h":30996.1201040846,"l":28883.4997680529,"c":30740.4615838547,"v":690845.9478574046,"t":1713031200}
+{"o":30740.4615838547,"h":30894.9641678268,"l":27394.6012250834,"c":28614.3132318746,"v":695156.3008874955,"t":1713034800}
+{"o":28614.3132318746,"h":28854.9060213826,"l":24619.9030206813,"c":26624.61830434,"v":2045557.5223201418,"t":1713038400}
+{"o":26624.61830434,"h":28522.9140643422,"l":25218.9875990211,"c":28429.2630288828,"v":1377346.1699867893,"t":1713042000}
+{"o":28429.2630288828,"h":30628.6977141408,"l":27046.9606046571,"c":30265.9378786766,"v":1454908.3982093148,"t":1713045600}
+{"o":30265.9378786766,"h":30453.7652569066,"l":28875.8185750534,"c":29591.2518651446,"v":1094016.6739870701,"t":1713049200}
+{"o":29591.2518651446,"h":30204.5684660215,"l":28917.7316105456,"c":29519.0529415821,"v":820917.2660027619,"t":1713052800}
+{"o":29519.0529415821,"h":30048.6570930647,"l":28787.8072708754,"c":29711.7174689085,"v":506771.7284363848,"t":1713056400}
+{"o":29711.7174689085,"h":29912.6447942536,"l":28788.1230633217,"c":28832.4998751428,"v":482946.3484716521,"t":1713060000}
+{"o":28832.4998751428,"h":30227.3543765768,"l":27205.6291599889,"c":28918.3415095705,"v":525794.7847626437,"t":1713063600}
+{"o":28918.3415095705,"h":30322.0922117306,"l":28696.5143830772,"c":30044.8840702133,"v":546854.108022369,"t":1713067200}
+{"o":30044.8840702133,"h":30805.6783583454,"l":29930.213269113,"c":30585.2958553978,"v":569586.6546318701,"t":1713070800}
+{"o":30585.2958553978,"h":31069.9732742137,"l":30133.2840559935,"c":30687.7623066735,"v":469050.9864306284,"t":1713074400}
+{"o":30687.7623066735,"h":31008.1629964278,"l":30445.2160122527,"c":30874.8358188146,"v":379801.3202075419,"t":1713078000}
+{"o":30874.8358188146,"h":31201.1236943966,"l":30560.9662614331,"c":30682.9017701008,"v":424135.495332757,"t":1713081600}
+{"o":30682.9017701008,"h":30969.6573236257,"l":30128.4492781642,"c":30347.4545551957,"v":408911.0851353324,"t":1713085200}
+{"o":30347.4545551957,"h":30850.2251631565,"l":30336.5051832843,"c":30561.5439286669,"v":449452.1909573888,"t":1713088800}
+{"o":30561.5439286669,"h":30679.0497442103,"l":29002.2855922,"c":29789.8956839681,"v":389149.2052166823,"t":1713092400}
+{"o":29789.8956839681,"h":30707.6889561416,"l":29608.6537380477,"c":30359.0299476864,"v":437492.7620781802,"t":1713096000}
+{"o":30359.0299476864,"h":30750.4902196629,"l":29356.7786244697,"c":29555.8658209153,"v":533493.7082841435,"t":1713099600}
+{"o":29555.8658209153,"h":29978.1172522516,"l":28696.7286152455,"c":29434.5526264188,"v":598100.0974592204,"t":1713103200}
+{"o":29434.5526264188,"h":30088.37915638,"l":29290.9514570252,"c":29599.1155200758,"v":568226.9574370212,"t":1713106800}
+{"o":29599.1155200758,"h":30447.5616098554,"l":29496.1688411857,"c":29839.1941745031,"v":574135.2446355114,"t":1713110400}
+{"o":29839.1941745031,"h":30104.0568475176,"l":28251.0678738317,"c":29549.7062179109,"v":851365.3251176947,"t":1713114000}
+{"o":29549.7062179109,"h":30702.0308877047,"l":29451.5346430465,"c":30520.8305283121,"v":613334.382929309,"t":1713117600}
+{"o":30520.8305283121,"h":30651.5477416586,"l":30116.3236751857,"c":30383.1392198017,"v":432825.5025714876,"t":1713121200}
+{"o":30383.1392198017,"h":30803.5130609136,"l":30147.0152534072,"c":30260.9190085491,"v":457108.3263236984,"t":1713124800}
+{"o":30260.9190085491,"h":30432.8016645182,"l":29909.215485413,"c":30351.3453892664,"v":435577.2797487822,"t":1713128400}
+{"o":30351.3453892664,"h":32419.2931132464,"l":30296.5880744686,"c":32286.1620515337,"v":764927.2966292386,"t":1713132000}
+{"o":32286.1620515337,"h":32796.1464874584,"l":32199.8584301229,"c":32502.0172598112,"v":534048.6422429708,"t":1713135600}
+{"o":32502.0172598112,"h":32502.0172598112,"l":31662.1846803997,"c":31881.5687616254,"v":457298.1618449016,"t":1713139200}
+{"o":31881.5687616254,"h":32090.6909658752,"l":31542.6241799035,"c":31828.2772348682,"v":410028.2248456255,"t":1713142800}
+{"o":31828.2772348682,"h":31935.1648909206,"l":31410.601029907,"c":31543.5982212035,"v":347784.877426221,"t":1713146400}
+{"o":31543.5982212035,"h":31993.8443293079,"l":31452.0252884397,"c":31749.2005934762,"v":336623.5996630729,"t":1713150000}
+{"o":31749.2005934762,"h":31906.2511407151,"l":31112.0482520163,"c":31783.1887260616,"v":366272.586947425,"t":1713153600}
+{"o":31783.1887260616,"h":32593.2797222462,"l":31453.8034806259,"c":32558.9312712596,"v":362883.3982750463,"t":1713157200}
+{"o":32558.9312712596,"h":33625.4113676876,"l":32384.3717057423,"c":33366.0453076257,"v":616045.6001248978,"t":1713160800}
+{"o":33366.0453076257,"h":33565.1894802775,"l":28983.1470786383,"c":29006.2351669529,"v":469203.1794432961,"t":1713164400}
+{"o":29006.2351669529,"h":29224.2487698142,"l":28777.5678943349,"c":28863.6258859715,"v":385455.9737046023,"t":1713168000}
+{"o":28863.6258859715,"h":29188.2379980089,"l":28667.1597462829,"c":29025.4570146017,"v":340800.273798642,"t":1713171600}
+{"o":29025.4570146017,"h":29210.9213357331,"l":28879.0418726135,"c":28925.723087996,"v":298167.4339033788,"t":1713175200}
+{"o":28925.723087996,"h":29041.2347563911,"l":28414.4079684298,"c":28441.6793606587,"v":319659.3859454776,"t":1713178800}
+{"o":28441.6793606587,"h":28650.7602152681,"l":28126.8369280171,"c":28448.9285756206,"v":393982.1615063759,"t":1713182400}
+{"o":28448.9285756206,"h":28904.1094676722,"l":27947.769326896,"c":28151.8940109133,"v":427784.8467078072,"t":1713186000}
+{"o":28151.8940109133,"h":28703.8365901501,"l":26822.5688777596,"c":27278.518490024,"v":764189.0551943263,"t":1713189600}
+{"o":27278.518490024,"h":27803.256694121,"l":26538.7195673492,"c":27005.2384409107,"v":849727.2647308587,"t":1713193200}
+{"o":27005.2384409107,"h":27465.7406789506,"l":25393.2044508312,"c":26333.1167406937,"v":660135.0600577954,"t":1713196800}
+{"o":26333.1167406937,"h":26880.6071500926,"l":25416.8228977632,"c":26202.8870425569,"v":726072.7829501361,"t":1713200400}
+{"o":26202.8870425569,"h":26384.5941903395,"l":24548.9902901586,"c":25453.8211010811,"v":706714.1960014199,"t":1713204000}
+{"o":25453.8211010811,"h":26217.8507088098,"l":24686.1239094231,"c":25980.2954064297,"v":723091.0666332482,"t":1713207600}
+{"o":25980.2954064297,"h":26280.4954457102,"l":25557.4221908327,"c":25631.5408637403,"v":481171.9538224033,"t":1713211200}
+{"o":25631.5408637403,"h":26109.4672298953,"l":25344.4837386896,"c":26006.1922580129,"v":391320.715308251,"t":1713214800}
+{"o":26006.1922580129,"h":26452.4177182843,"l":25579.720460968,"c":26341.3389017926,"v":419608.040425477,"t":1713218400}
+{"o":26341.3389017926,"h":26387.286805436,"l":25748.9402505074,"c":26077.9283800622,"v":305568.3707186901,"t":1713222000}
+{"o":26077.9283800622,"h":26179.0821547451,"l":25500.2023175925,"c":25887.9247947616,"v":429807.1596723776,"t":1713225600}
+{"o":25887.9247947616,"h":26479.8075554418,"l":25597.4607544499,"c":25933.3246174359,"v":487114.1330404128,"t":1713229200}
+{"o":25933.3246174359,"h":26117.5370261085,"l":25555.7086748873,"c":25943.7982313174,"v":402400.6985153111,"t":1713232800}
+{"o":25943.7982313174,"h":26099.9648018002,"l":25165.6086292806,"c":25340.6781320946,"v":430640.3609751723,"t":1713236400}
+{"o":25340.6781320946,"h":25504.8557728174,"l":23998.1385387562,"c":24879.5528109646,"v":684855.4892759825,"t":1713240000}
+{"o":24879.5528109646,"h":25342.1414201575,"l":24790.3864477655,"c":25170.772212323,"v":430455.2974378909,"t":1713243600}
+{"o":25170.772212323,"h":25727.0835662173,"l":24849.4717207818,"c":25581.0382063317,"v":408007.4914068533,"t":1713247200}
+{"o":25581.0382063317,"h":26181.3938241606,"l":25515.1922836681,"c":25966.6243298885,"v":373349.8103146928,"t":1713250800}
+{"o":25966.6243298885,"h":26002.733705631,"l":25640.722503517,"c":25757.4518496539,"v":322451.0747988477,"t":1713254400}
+{"o":25757.4518496539,"h":26059.6798168521,"l":25453.1147938905,"c":25594.2965233144,"v":305515.1559630442,"t":1713258000}
+{"o":25594.2965233144,"h":25672.6047512363,"l":24476.2148470776,"c":25116.531913139,"v":625303.3824926529,"t":1713261600}
+{"o":25116.531913139,"h":25747.764400328,"l":24873.8295555593,"c":25621.5205068733,"v":594792.3780789521,"t":1713265200}
+{"o":25621.5205068733,"h":25650.8239764563,"l":25017.29587619,"c":25153.4162498965,"v":504797.1213341256,"t":1713268800}
+{"o":25153.4162498965,"h":25241.0601480357,"l":24076.3598705585,"c":24853.1758122403,"v":715859.7341861255,"t":1713272400}
+{"o":24853.1758122403,"h":25354.7445344195,"l":24581.2846525715,"c":24682.0961534131,"v":729410.0414732902,"t":1713276000}
+{"o":24682.0961534131,"h":24923.0948494767,"l":23973.2005024066,"c":24047.8850408107,"v":737844.3990981845,"t":1713279600}
+{"o":24047.8850408107,"h":24921.6116082446,"l":23674.9465013175,"c":24854.8811054408,"v":744973.9742225109,"t":1713283200}
+{"o":24854.8811054408,"h":25979.9454348783,"l":24718.9000191315,"c":24898.8426135703,"v":691253.2566279676,"t":1713286800}
+{"o":24898.8426135703,"h":25386.7268507902,"l":24767.8120237515,"c":25231.8987183435,"v":659861.3749518868,"t":1713290400}
+{"o":25231.8987183435,"h":25391.8196821202,"l":24766.8940519917,"c":24893.1474809527,"v":460291.7210780664,"t":1713294000}
+{"o":24893.1474809527,"h":25288.1806325338,"l":24750.1555626435,"c":25254.8320078414,"v":364268.798230712,"t":1713297600}
+{"o":25254.8320078414,"h":26070.9535340737,"l":25142.7586093222,"c":25839.5953277996,"v":481523.2871975361,"t":1713301200}
+{"o":25839.5953277996,"h":26004.6867136845,"l":25597.8549925289,"c":25921.360177214,"v":454469.4777354081,"t":1713304800}
+{"o":25921.360177214,"h":25997.3745095583,"l":25616.3642655428,"c":25670.9896157951,"v":382354.9778329089,"t":1713308400}
+{"o":25670.9896157951,"h":26173.2869450682,"l":25499.5708080672,"c":25875.8134368468,"v":362628.3343120496,"t":1713312000}
+{"o":25875.8134368468,"h":25957.3734408666,"l":25399.5824794534,"c":25820.9493868856,"v":386718.3831492258,"t":1713315600}
+{"o":25820.9493868856,"h":25904.3469660337,"l":25465.2707086634,"c":25789.1454433811,"v":372197.195958973,"t":1713319200}
+{"o":25789.1454433811,"h":25945.1774565119,"l":25687.3949872866,"c":25878.090497793,"v":283632.0537862888,"t":1713322800}
+{"o":25878.090497793,"h":26883.6730025413,"l":25719.4675994385,"c":26628.5324738066,"v":432634.6627682022,"t":1713326400}
+{"o":26628.5324738066,"h":26771.831608163,"l":26214.4100544366,"c":26276.8070967669,"v":545047.2405821987,"t":1713330000}
+{"o":26276.8070967669,"h":26564.258143933,"l":26081.1082377701,"c":26444.6067430916,"v":322605.9064500061,"t":1713333600}
+{"o":26444.6067430916,"h":26523.4918110256,"l":26045.4793759993,"c":26281.7732701937,"v":320702.309219853,"t":1713337200}
+{"o":26281.7732701937,"h":26419.5860159332,"l":25936.0027142755,"c":26130.5188167021,"v":302693.6081191055,"t":1713340800}
+{"o":26130.5188167021,"h":26345.4593935626,"l":26037.5979303852,"c":26196.3735667532,"v":258475.2606342333,"t":1713344400}
+{"o":26196.3735667532,"h":26210.6257847344,"l":25680.1357992344,"c":25739.6969079432,"v":295059.4729951971,"t":1713348000}
+{"o":25739.6969079432,"h":25918.4991552735,"l":25265.0088513746,"c":25288.6628453565,"v":326720.6221798515,"t":1713351600}
+{"o":25288.6628453565,"h":25459.2770950613,"l":24627.1955357652,"c":24897.5287741022,"v":465679.0017669807,"t":1713355200}
+{"o":24897.5287741022,"h":25458.5929531242,"l":24793.3926387809,"c":25192.0700850414,"v":459972.617144022,"t":1713358800}
+{"o":25192.0700850414,"h":25213.9737254901,"l":24209.1570768112,"c":24768.4877280868,"v":886943.5829721757,"t":1713362400}
+{"o":24768.4877280868,"h":24855.6468573008,"l":23984.2204587022,"c":24247.0097258088,"v":865701.9316827902,"t":1713366000}
+{"o":24247.0097258088,"h":24771.9840523569,"l":23884.8166758066,"c":24155.0963660199,"v":730672.6060309621,"t":1713369600}
+{"o":24155.0963660199,"h":25063.4955524919,"l":24120.4006948835,"c":24952.2218153078,"v":525562.1256990272,"t":1713373200}
+{"o":24952.2218153078,"h":25974.501935002,"l":24832.4589518241,"c":25524.9781698373,"v":705828.6854560752,"t":1713376800}
+{"o":25524.9781698373,"h":25553.2889362406,"l":24985.3571137234,"c":25324.2110886257,"v":415691.2986604889,"t":1713380400}
+{"o":25324.2110886257,"h":25701.8882657568,"l":25031.950311362,"c":25129.1221715919,"v":447041.103409173,"t":1713384000}
+{"o":25129.1221715919,"h":25956.3236265836,"l":25109.1862888369,"c":25442.4977677641,"v":466633.1323214824,"t":1713387600}
+{"o":25442.4977677641,"h":25523.3499505829,"l":25188.8158066141,"c":25359.1082866767,"v":344467.4721597774,"t":1713391200}
+{"o":25359.1082866767,"h":25467.5784127154,"l":24578.0999264473,"c":24814.8110737187,"v":408985.7742606053,"t":1713394800}
+{"o":24814.8110737187,"h":25039.7033012102,"l":24412.5127310921,"c":24893.0834758413,"v":465563.6499205359,"t":1713398400}
+{"o":24893.0834758413,"h":25247.8413443021,"l":24808.7718465975,"c":25135.094090417,"v":436511.6845951354,"t":1713402000}
+{"o":25135.094090417,"h":25384.8606602739,"l":24846.9763389795,"c":25246.4427758109,"v":409495.0909902726,"t":1713405600}
+{"o":25246.4427758109,"h":25732.3721232835,"l":25174.3267059398,"c":25533.7551068624,"v":393341.7563250946,"t":1713409200}
+{"o":25533.7551068624,"h":25776.8499888594,"l":25267.8953326084,"c":25298.9385711573,"v":317625.1867607132,"t":1713412800}
+{"o":25298.9385711573,"h":25631.8348220504,"l":24973.6830721315,"c":25067.2635114172,"v":350877.6387761604,"t":1713416400}
+{"o":25067.2635114172,"h":25143.8202089479,"l":24395.8815034688,"c":24687.2636851478,"v":351622.1450925994,"t":1713420000}
+{"o":24687.2636851478,"h":24822.4187517287,"l":24267.8268737567,"c":24359.8041624879,"v":484118.699390528,"t":1713423600}
+{"o":24359.8041624879,"h":24719.9416825655,"l":24039.9359354452,"c":24522.5991511578,"v":374361.8201169322,"t":1713427200}
+{"o":24522.5991511578,"h":24806.2930741816,"l":24392.543789286,"c":24652.6687092776,"v":315533.0744262657,"t":1713430800}
+{"o":24652.6687092776,"h":25220.6649605316,"l":24575.1123698871,"c":25103.4798004147,"v":312143.172788978,"t":1713434400}
+{"o":25103.4798004147,"h":25898.2966991573,"l":25076.411174845,"c":25578.7992974613,"v":488162.9361085122,"t":1713438000}
+{"o":25578.7992974613,"h":25705.2131161611,"l":24872.7189725503,"c":25088.7497574118,"v":378663.9065129234,"t":1713441600}
+{"o":25088.7497574118,"h":25419.851913534,"l":24874.8830860459,"c":25323.494732362,"v":422039.042263229,"t":1713445200}
+{"o":25323.494732362,"h":26327.5171241201,"l":25107.2089425409,"c":26137.5190403813,"v":652353.3702376384,"t":1713448800}
+{"o":26137.5190403813,"h":26650.053368094,"l":26054.2863260375,"c":26243.9035016211,"v":570378.2843419776,"t":1713452400}
+{"o":26243.9035016211,"h":26680.1081156277,"l":26091.2694572159,"c":26267.3400965149,"v":515973.2355639433,"t":1713456000}
+{"o":26267.3400965149,"h":26355.377932163,"l":25717.1823629733,"c":25800.0293839546,"v":424399.9685956915,"t":1713459600}
+{"o":25800.0293839546,"h":26201.1851184435,"l":25538.3809930848,"c":26176.6826947954,"v":424704.3443189972,"t":1713463200}
+{"o":26176.6826947954,"h":26534.0559721646,"l":26090.3167424984,"c":26432.4031016138,"v":349472.7115840413,"t":1713466800}
+{"o":26432.4031016138,"h":26556.9447287202,"l":26289.1078132817,"c":26417.7354817056,"v":315901.0752826205,"t":1713470400}
+{"o":26417.7354817056,"h":26720.4629011613,"l":26314.7852889139,"c":26506.3494854399,"v":335993.301612909,"t":1713474000}
+{"o":26506.3494854399,"h":27112.3135837034,"l":26402.7564983347,"c":26925.1465919637,"v":417364.8136475046,"t":1713477600}
+{"o":26925.1465919637,"h":27087.9014519388,"l":26711.7269845199,"c":26761.7411094355,"v":314456.4572736385,"t":1713481200}
+{"o":26761.7411094355,"h":26846.6671229536,"l":26003.4292492154,"c":26045.4384140029,"v":370153.9155836503,"t":1713484800}
+{"o":26045.4384140029,"h":26135.4839830686,"l":24456.450411566,"c":24887.0689701682,"v":901530.1892131292,"t":1713488400}
+{"o":24887.0689701682,"h":25086.2813880481,"l":23723.3930981853,"c":25018.582558077,"v":1152533.0436428897,"t":1713492000}
+{"o":25018.582558077,"h":25763.5174411281,"l":24912.3051048729,"c":25712.0424228865,"v":799956.2619702454,"t":1713495600}
+{"o":25712.0424228865,"h":26505.5673500512,"l":25639.3724011739,"c":26269.8589467866,"v":596129.4713650664,"t":1713499200}
+{"o":26269.8589467866,"h":26517.2330653135,"l":25799.4482865836,"c":26183.2426173842,"v":488440.2804985644,"t":1713502800}
+{"o":26183.2426173842,"h":27537.7351077736,"l":25894.2724303056,"c":27321.5309679652,"v":649990.5659045799,"t":1713506400}
+{"o":27321.5309679652,"h":27661.8148559619,"l":26859.1009045149,"c":26994.8798647747,"v":577583.4835150483,"t":1713510000}
+{"o":26994.8798647747,"h":27428.9262854218,"l":26904.8549388918,"c":27179.2258846653,"v":475353.1645663497,"t":1713513600}
+{"o":27179.2258846653,"h":27293.173096566,"l":26922.442212346,"c":27046.5111653322,"v":347235.0452411236,"t":1713517200}
+{"o":27046.5111653322,"h":27412.1687201796,"l":26960.8544689556,"c":27292.5122916499,"v":381244.4026588744,"t":1713520800}
+{"o":27292.5122916499,"h":27497.8046800806,"l":27174.5039935314,"c":27214.8084944329,"v":390772.5572082713,"t":1713524400}
+{"o":27214.8084944329,"h":27386.9100751387,"l":26952.9291730567,"c":27125.2230116867,"v":444354.9073410277,"t":1713528000}
+{"o":27125.2230116867,"h":27313.5972165798,"l":26912.2372874713,"c":27189.9569115566,"v":451873.6677071032,"t":1713531600}
+{"o":27189.9569115566,"h":27646.2801315756,"l":26596.3511637513,"c":27429.932554527,"v":495051.9188543168,"t":1713535200}
+{"o":27429.932554527,"h":27849.1324971163,"l":27272.2812160072,"c":27543.2030102635,"v":449721.1448740478,"t":1713538800}
+{"o":27543.2030102635,"h":27807.8382707864,"l":27067.0525616277,"c":27447.161293981,"v":560326.7344234071,"t":1713542400}
+{"o":27447.161293981,"h":27670.7483939218,"l":27233.878237653,"c":27572.206591138,"v":409616.3158919667,"t":1713546000}
+{"o":27572.206591138,"h":27593.1788898159,"l":27198.6318753284,"c":27270.8885405624,"v":299820.5662146746,"t":1713549600}
+{"o":27270.8885405624,"h":27469.2447583607,"l":27167.2864284101,"c":27401.8600405667,"v":279358.4275881654,"t":1713553200}
+{"o":27401.8600405667,"h":27427.1484560566,"l":26839.9349086923,"c":26940.2677912763,"v":367011.438575991,"t":1713556800}
+{"o":26940.2677912763,"h":27290.8282913658,"l":26913.6044679705,"c":27208.3998979374,"v":287598.758495897,"t":1713560400}
+{"o":27208.3998979374,"h":27596.9561977749,"l":26956.4996591078,"c":27058.7133623838,"v":279718.2741410245,"t":1713564000}
+{"o":27058.7133623838,"h":27143.4710139014,"l":26387.5840689978,"c":26824.051398643,"v":476403.0054871532,"t":1713567600}
+{"o":26824.051398643,"h":27255.6662624164,"l":26456.7974037127,"c":26521.298446249,"v":474174.391523924,"t":1713571200}
+{"o":26521.298446249,"h":26886.1349207902,"l":26300.6509896219,"c":26754.5530364963,"v":337699.4531188287,"t":1713574800}
+{"o":26754.5530364963,"h":27051.5617403676,"l":26631.9017319911,"c":26869.1216959528,"v":294889.8829891281,"t":1713578400}
+{"o":26869.1216959528,"h":26950.8455725827,"l":26732.6361379552,"c":26817.9798139121,"v":222746.1790676975,"t":1713582000}
+{"o":26817.9798139121,"h":27306.2239661681,"l":26678.9263007994,"c":27268.4977693768,"v":257405.5863379138,"t":1713585600}
+{"o":27268.4977693768,"h":27320.3353126244,"l":26952.4348926325,"c":27067.1607878167,"v":314726.4566473659,"t":1713589200}
+{"o":27067.1607878167,"h":27312.4731545163,"l":26895.5801730091,"c":27120.4136823447,"v":218937.6522180628,"t":1713592800}
+{"o":27120.4136823447,"h":27239.0500452815,"l":26991.2697698541,"c":27034.2295869951,"v":184996.9053177467,"t":1713596400}
+{"o":27034.2295869951,"h":27144.2966341729,"l":26742.9854466835,"c":26821.2784027899,"v":207895.9606224756,"t":1713600000}
+{"o":26821.2784027899,"h":26883.8015489191,"l":26386.5433599119,"c":26564.4009455139,"v":264464.9634160139,"t":1713603600}
+{"o":26564.4009455139,"h":26718.6710978166,"l":26395.5121241546,"c":26629.7030674193,"v":253443.6823630869,"t":1713607200}
+{"o":26629.7030674193,"h":26774.54341064,"l":26519.9410935633,"c":26657.2403762083,"v":203107.7843848726,"t":1713610800}
+{"o":26657.2403762083,"h":26939.98478157,"l":26549.7621036838,"c":26809.983040048,"v":217825.281212581,"t":1713614400}
+{"o":26809.983040048,"h":27012.0376905502,"l":26783.2057340096,"c":26842.9467937564,"v":267867.7865837935,"t":1713618000}
+{"o":26842.9467937564,"h":27007.5831483169,"l":26728.9454005522,"c":26913.1806213403,"v":226996.2691306739,"t":1713621600}
+{"o":26913.1806213403,"h":27782.9956041526,"l":26764.6286815466,"c":27745.7305857499,"v":345533.5685664486,"t":1713625200}
+{"o":27745.7305857499,"h":27931.6811606142,"l":27561.7811224056,"c":27790.9883653512,"v":505951.5177773365,"t":1713628800}
+{"o":27790.9883653512,"h":28481.9372096573,"l":27767.9634635556,"c":28384.7709595243,"v":535145.5399038843,"t":1713632400}
+{"o":28384.7709595243,"h":28623.2552508197,"l":28170.384222043,"c":28372.4070997466,"v":387363.1013315722,"t":1713636000}
+{"o":28372.4070997466,"h":28613.5708668744,"l":28242.4194204925,"c":28481.0298493134,"v":340042.044082202,"t":1713639600}
+{"o":28481.0298493134,"h":28712.3038958483,"l":28351.7378286516,"c":28510.2928473099,"v":405820.6748062154,"t":1713643200}
+{"o":28510.2928473099,"h":28620.9231798794,"l":28313.6062345369,"c":28397.4342669759,"v":275256.593144941,"t":1713646800}
+{"o":28397.4342669759,"h":28454.2666827796,"l":28103.5834068368,"c":28127.358965406,"v":252341.284784655,"t":1713650400}
+{"o":28127.358965406,"h":28537.1033951683,"l":28091.510590466,"c":28480.1667205563,"v":275683.9639396133,"t":1713654000}
+{"o":28480.1667205563,"h":28498.3866709096,"l":27890.3039910905,"c":27992.4382790344,"v":288602.8217692015,"t":1713657600}
+{"o":27992.4382790344,"h":28348.0047187364,"l":27989.0327300954,"c":28162.6729574153,"v":284947.0110786507,"t":1713661200}
+{"o":28162.6729574153,"h":28651.8265671914,"l":28093.4433129249,"c":28637.9839356903,"v":312941.3320722718,"t":1713664800}
+{"o":28637.9839356903,"h":28930.5311477126,"l":28309.6830795346,"c":28374.8155091269,"v":285516.8493505552,"t":1713668400}
+{"o":28374.8155091269,"h":28509.4090371104,"l":28232.7233961082,"c":28436.9850047633,"v":216496.4236926039,"t":1713672000}
+{"o":28436.9850047633,"h":28601.8087176223,"l":28239.0795824367,"c":28336.3606574367,"v":355192.6788405213,"t":1713675600}
+{"o":28336.3606574367,"h":28600.3543993204,"l":28260.7686244178,"c":28460.0775410289,"v":254596.3307824193,"t":1713679200}
+{"o":28460.0775410289,"h":28558.6005500895,"l":28282.456791505,"c":28460.3686126532,"v":193615.1937114109,"t":1713682800}
+{"o":28460.3686126532,"h":28756.99375454,"l":28421.6655630729,"c":28556.1551855588,"v":209727.8039736763,"t":1713686400}
+{"o":28556.1551855588,"h":28692.480475223,"l":28410.5617099223,"c":28458.3008166225,"v":233264.482442673,"t":1713690000}
+{"o":28458.3008166225,"h":28551.0889506667,"l":28170.3971198574,"c":28431.6666094259,"v":291592.9010704588,"t":1713693600}
+{"o":28431.6666094259,"h":28723.7772168341,"l":28346.6959443896,"c":28523.5526441381,"v":309246.068118265,"t":1713697200}
+{"o":28523.5526441381,"h":28573.775482816,"l":28197.9647991377,"c":28266.3047486492,"v":260645.1240912423,"t":1713700800}
+{"o":28266.3047486492,"h":28429.1102850079,"l":27979.0411369394,"c":28067.6916719707,"v":336176.9968126808,"t":1713704400}
+{"o":28067.6916719707,"h":28276.6817413563,"l":27981.5857478778,"c":28083.5108929086,"v":290449.8963647134,"t":1713708000}
+{"o":28083.5108929086,"h":28428.618234346,"l":28030.6991989584,"c":28279.4587484078,"v":288551.2856878344,"t":1713711600}
+{"o":28279.4587484078,"h":28359.1340522291,"l":27497.9288540574,"c":27853.6418656211,"v":466849.0084808441,"t":1713715200}
+{"o":27853.6418656211,"h":28100.8057748446,"l":27717.4336675674,"c":28044.99053834,"v":275078.2799058381,"t":1713718800}
+{"o":28044.99053834,"h":28100.4478765284,"l":27888.2739069003,"c":27980.5763764292,"v":271419.7631040406,"t":1713722400}
+{"o":27980.5763764292,"h":28133.374775915,"l":27868.7566353723,"c":27868.7566353723,"v":314263.0081213821,"t":1713726000}
+{"o":27868.7566353723,"h":28132.5066178137,"l":27764.8177008002,"c":28102.3333948164,"v":347434.0069279847,"t":1713729600}
+{"o":28102.3333948164,"h":28414.1922512463,"l":27739.8907063826,"c":28051.6140098687,"v":355732.5276305946,"t":1713733200}
+{"o":28051.6140098687,"h":28345.2107589414,"l":27958.0021368884,"c":28055.8248681115,"v":304934.1354142224,"t":1713736800}
+{"o":28055.8248681115,"h":28162.7102542893,"l":27892.3691421011,"c":28033.7675385237,"v":260560.8322578573,"t":1713740400}
+{"o":28033.7675385237,"h":28341.4890005921,"l":27941.061799107,"c":28057.889525554,"v":269083.84799993,"t":1713744000}
+{"o":28057.889525554,"h":28516.5096397278,"l":27884.3990772165,"c":27884.3990772165,"v":355947.9397039328,"t":1713747600}
+{"o":27884.3990772165,"h":27979.4277103914,"l":27628.9704493696,"c":27764.6847653567,"v":342000.8932391491,"t":1713751200}
+{"o":27764.6847653567,"h":28518.2007436391,"l":27732.6507389762,"c":28304.9974451553,"v":299490.7995962728,"t":1713754800}
+{"o":28304.9974451553,"h":28602.9962041833,"l":28242.4124925418,"c":28438.4298139563,"v":297241.1849041387,"t":1713758400}
+{"o":28438.4298139563,"h":28876.4913702446,"l":28383.4507695858,"c":28857.8543575951,"v":251441.2370948133,"t":1713762000}
+{"o":28857.8543575951,"h":29490.8650048434,"l":28798.0668439924,"c":29174.0684989208,"v":429280.9860857159,"t":1713765600}
+{"o":29174.0684989208,"h":29385.3929517687,"l":28914.2360692759,"c":28915.3927898991,"v":330641.5687011236,"t":1713769200}
+{"o":28915.3927898991,"h":29069.7356609333,"l":28689.008014842,"c":28746.4841067275,"v":305913.4206455367,"t":1713772800}
+{"o":28746.4841067275,"h":29005.9102010162,"l":28677.565213082,"c":28995.565824887,"v":253498.479784351,"t":1713776400}
+{"o":28995.565824887,"h":29154.5003821906,"l":28912.1029645721,"c":29031.6564811352,"v":285982.3980565427,"t":1713780000}
+{"o":29031.6564811352,"h":29086.8608753701,"l":28720.6518493834,"c":28876.1075232295,"v":279274.031050755,"t":1713783600}
+{"o":28876.1075232295,"h":29176.5105604944,"l":28853.4401498545,"c":29047.6831230595,"v":359558.0472683097,"t":1713787200}
+{"o":29047.6831230595,"h":29199.9599666724,"l":28805.5021252658,"c":29070.7319515348,"v":432568.2120225175,"t":1713790800}
+{"o":29070.7319515348,"h":29209.8504283555,"l":28826.9980164824,"c":28906.2055013591,"v":904142.4545864754,"t":1713794400}
+{"o":28906.2055013591,"h":28990.7549016591,"l":28571.5644495452,"c":28900.0833248137,"v":1965117.5336188411,"t":1713798000}
+{"o":28900.0833248137,"h":29196.183137287,"l":28578.4618579571,"c":28923.8432645272,"v":1450526.6916329397,"t":1713801600}
+{"o":28923.8432645272,"h":29424.8452480835,"l":28817.7806613742,"c":29207.8158007738,"v":1078543.496209017,"t":1713805200}
+{"o":29207.8158007738,"h":29294.9222937237,"l":28981.4146510514,"c":29026.8358084833,"v":818936.6076877922,"t":1713808800}
+{"o":29026.8358084833,"h":29165.8601901585,"l":28865.8509359429,"c":29111.2706150282,"v":406256.5591433957,"t":1713812400}
+{"o":29111.2706150282,"h":29321.9342665145,"l":29013.3588671659,"c":29163.7056093034,"v":356174.8477916809,"t":1713816000}
+{"o":29163.7056093034,"h":29351.7173850229,"l":29048.4734145914,"c":29309.412494675,"v":402111.4788343905,"t":1713819600}
+{"o":29309.412494675,"h":29868.3918020174,"l":29236.9129897797,"c":29751.7924324359,"v":412629.6508134464,"t":1713823200}
+{"o":29751.7924324359,"h":29877.8937502324,"l":29494.8442865783,"c":29560.8693686331,"v":404039.5133132153,"t":1713826800}
+{"o":29560.8693686331,"h":30005.8308936528,"l":29495.3866571275,"c":29935.0981968601,"v":395479.1849457643,"t":1713830400}
+{"o":29935.0981968601,"h":29993.7308275754,"l":29631.2245679427,"c":29705.2417664737,"v":425663.0251489971,"t":1713834000}
+{"o":29705.2417664737,"h":29877.6163030443,"l":29506.5660931127,"c":29573.0857224987,"v":406019.4260208644,"t":1713837600}
+{"o":29573.0857224987,"h":29725.5659810641,"l":29279.849880141,"c":29283.1839454443,"v":413517.4601956417,"t":1713841200}
+{"o":18425.3323011955,"h":18532.1499549902,"l":18372.4475445382,"c":18425.3323011955,"v":254708.9053018839,"t":1706644800}
+{"o":18425.3323011955,"h":18449.6670934355,"l":18288.1204633183,"c":18293.0745148903,"v":243359.4251258274,"t":1706648400}
+{"o":18293.0745148903,"h":18342.0325571853,"l":18137.0728601959,"c":18137.0728601959,"v":253265.2045046069,"t":1706652000}
+{"o":18137.0728601959,"h":18223.3901275222,"l":17718.9691641994,"c":17778.6526146969,"v":446653.4452346667,"t":1706655600}
+{"o":17778.6526146969,"h":17873.2315611528,"l":17324.4574916064,"c":17655.773215674,"v":670123.3486197024,"t":1706659200}
+{"o":17655.773215674,"h":17760.7554908548,"l":17451.0198601687,"c":17589.4756379567,"v":371207.5218489452,"t":1706662800}
+{"o":17589.4756379567,"h":17707.6209790215,"l":17479.0022637619,"c":17619.9205671345,"v":322986.2033315551,"t":1706666400}
+{"o":17619.9205671345,"h":17768.2123334668,"l":17589.5277489353,"c":17740.5874069967,"v":222325.6665220621,"t":1706670000}
+{"o":17740.5874069967,"h":17740.5874069967,"l":17564.5505429521,"c":17679.5915581952,"v":243060.5723767517,"t":1706673600}
+{"o":17679.5915581952,"h":17852.5262999155,"l":17662.0695528495,"c":17724.2029103498,"v":269591.0526221259,"t":1706677200}
+{"o":17724.2029103498,"h":17758.2059409888,"l":17517.9709415207,"c":17607.3546876644,"v":241828.7711431718,"t":1706680800}
+{"o":17607.3546876644,"h":17845.6678683321,"l":17569.7373273997,"c":17820.6833555572,"v":226994.441033608,"t":1706684400}
+{"o":17820.6833555572,"h":17870.8430583788,"l":17697.9264489866,"c":17733.6233041099,"v":249765.1447554036,"t":1706688000}
+{"o":17733.6233041099,"h":17734.5988046133,"l":17390.2845267717,"c":17404.1659187226,"v":294952.8326217551,"t":1706691600}
+{"o":17404.1659187226,"h":17486.2776014367,"l":17125.6543174099,"c":17125.6543174099,"v":426690.0097567801,"t":1706695200}
+{"o":17125.6543174099,"h":17412.9012009114,"l":17079.2123851802,"c":17386.6699576159,"v":292557.0559021994,"t":1706698800}
+{"o":17386.6699576159,"h":17531.5601088719,"l":17337.01544248,"c":17448.4423796723,"v":273077.6631549939,"t":1706702400}
+{"o":17448.4423796723,"h":17647.8583077205,"l":17328.0727321641,"c":17444.058246951,"v":473994.8237963589,"t":1706706000}
+{"o":17444.058246951,"h":17494.3580107183,"l":17178.1333013357,"c":17318.6420798841,"v":859244.7539476213,"t":1706709600}
+{"o":17318.6420798841,"h":17640.0478577917,"l":16764.6277026073,"c":17565.785866079,"v":2038057.0944809732,"t":1706713200}
+{"o":17565.785866079,"h":17863.626988867,"l":17553.9279006878,"c":17765.3902711959,"v":1330862.9644074154,"t":1706716800}
+{"o":17765.3902711959,"h":18012.6812320184,"l":17698.4117629125,"c":17995.6057853334,"v":825776.4795119212,"t":1706720400}
+{"o":17995.6057853334,"h":18015.1520356151,"l":17723.2283972669,"c":17826.3522116321,"v":645092.0419196255,"t":1706724000}
+{"o":17826.3522116321,"h":17882.1035226541,"l":17499.0878097565,"c":17731.0971070079,"v":752235.2913658905,"t":1706727600}
+{"o":17731.0971070079,"h":17772.2478101407,"l":17163.2144939399,"c":17181.6399262151,"v":742026.5984953645,"t":1706731200}
+{"o":17181.6399262151,"h":17316.7040105219,"l":16813.3455882756,"c":17065.1440725921,"v":728855.8677508995,"t":1706734800}
+{"o":17065.1440725921,"h":17181.8066496329,"l":16915.8980229571,"c":17140.6597461517,"v":544509.3500164781,"t":1706738400}
+{"o":17140.6597461517,"h":17163.1709451278,"l":16941.9955649563,"c":17029.071105571,"v":439570.0612607822,"t":1706742000}
+{"o":17029.071105571,"h":17136.2823061754,"l":16863.4790737925,"c":17080.1636021268,"v":549106.8277802914,"t":1706745600}
+{"o":17080.1636021268,"h":17107.7183809614,"l":16379.2795574802,"c":16507.8343975822,"v":832060.8154415245,"t":1706749200}
+{"o":16507.8343975822,"h":16584.8056528282,"l":16386.2124041807,"c":16537.5184189181,"v":567053.6504477327,"t":1706752800}
+{"o":16537.5184189181,"h":16563.9664736847,"l":16364.8531233536,"c":16404.6989178504,"v":491464.8519013164,"t":1706756400}
+{"o":16404.6989178504,"h":16538.7672654798,"l":16300.3547762782,"c":16509.4515407874,"v":575763.9449157176,"t":1706760000}
+{"o":16509.4515407874,"h":16560.4452481146,"l":16389.7462136268,"c":16512.9664788488,"v":481014.6958824941,"t":1706763600}
+{"o":16512.9664788488,"h":16635.2341021361,"l":16338.277329298,"c":16621.1253368921,"v":460931.0043826749,"t":1706767200}
+{"o":16621.1253368921,"h":16792.7167566241,"l":16574.4180656949,"c":16672.9173939969,"v":372697.0978777777,"t":1706770800}
+{"o":16672.9173939969,"h":16736.6504819593,"l":16590.9473118806,"c":16710.7974990708,"v":330707.3750519531,"t":1706774400}
+{"o":16710.7974990708,"h":16856.036602389,"l":16625.4209639472,"c":16815.2199627066,"v":380885.4481914534,"t":1706778000}
+{"o":16815.2199627066,"h":16969.8411343031,"l":16764.5938001666,"c":16893.4026805738,"v":341595.727804534,"t":1706781600}
+{"o":16893.4026805738,"h":16938.6917591131,"l":16712.3613879656,"c":16750.8395404295,"v":387722.2014397899,"t":1706785200}
+{"o":16750.8395404295,"h":16836.5369987484,"l":16678.7031454447,"c":16715.8481174031,"v":399029.1102077415,"t":1706788800}
+{"o":16715.8481174031,"h":16847.0983592387,"l":16615.5500483179,"c":16767.1079541046,"v":356016.3559200246,"t":1706792400}
+{"o":16767.1079541046,"h":17053.9650920114,"l":16750.0375136577,"c":16979.7996097275,"v":457431.4626609093,"t":1706796000}
+{"o":16979.7996097275,"h":17106.1146648248,"l":16844.2278324277,"c":16862.2618650097,"v":449673.6392058285,"t":1706799600}
+{"o":16862.2618650097,"h":16925.787111615,"l":16658.8658753438,"c":16920.0762923991,"v":461955.4281569499,"t":1706803200}
+{"o":16920.0762923991,"h":17121.5700248748,"l":16887.9148399084,"c":17018.9710905696,"v":406967.0252344816,"t":1706806800}
+{"o":17018.9710905696,"h":17105.5856296609,"l":16931.4744735148,"c":16987.946360144,"v":394822.2450740691,"t":1706810400}
+{"o":16987.946360144,"h":17195.9692294307,"l":16919.1386491166,"c":17184.1793710029,"v":372455.9472717063,"t":1706814000}
+{"o":17184.1793710029,"h":17206.7023298074,"l":17011.6026110043,"c":17066.453925225,"v":366095.5656880344,"t":1706817600}
+{"o":17066.453925225,"h":17214.1766204466,"l":17050.1188261484,"c":17188.1356910507,"v":458839.3317865434,"t":1706821200}
+{"o":17188.1356910507,"h":17205.115484559,"l":17015.8190279787,"c":17033.439117178,"v":330167.6179407946,"t":1706824800}
+{"o":17033.439117178,"h":17197.3588951753,"l":17014.5478318204,"c":17161.9627103648,"v":332714.7101273989,"t":1706828400}
+{"o":17161.9627103648,"h":17463.7764368888,"l":17099.1872835015,"c":17345.4018653105,"v":483296.58314827,"t":1706832000}
+{"o":17345.4018653105,"h":17422.3009229831,"l":17291.0870816717,"c":17308.3543099803,"v":316162.6868195315,"t":1706835600}
+{"o":17308.3543099803,"h":17447.0852510636,"l":17216.2614432064,"c":17435.0057499671,"v":312308.5287190044,"t":1706839200}
+{"o":17435.0057499671,"h":17550.6819873367,"l":17378.8358947822,"c":17380.7219361296,"v":270388.3935785933,"t":1706842800}
+{"o":17380.7219361296,"h":17451.0966756881,"l":17312.1493311012,"c":17375.7398876817,"v":259486.4617879156,"t":1706846400}
+{"o":17375.7398876817,"h":17470.7717144986,"l":17272.1297918258,"c":17431.7795948185,"v":268780.4686308493,"t":1706850000}
+{"o":17431.7795948185,"h":17609.7458138693,"l":17406.1903400966,"c":17575.7702891494,"v":227039.2824696765,"t":1706853600}
+{"o":17575.7702891494,"h":17804.542013265,"l":17554.1415177827,"c":17759.0987656606,"v":304179.8853404534,"t":1706857200}
+{"o":17759.0987656606,"h":17795.6556309294,"l":17536.3785873889,"c":17611.3883858787,"v":316819.399785143,"t":1706860800}
+{"o":17611.3883858787,"h":17770.5059069317,"l":17567.9754808143,"c":17650.1846777326,"v":286419.7325626496,"t":1706864400}
+{"o":17650.1846777326,"h":17938.9230098084,"l":17641.5359321775,"c":17893.8407451094,"v":307741.2684979285,"t":1706868000}
+{"o":17893.8407451094,"h":17948.3235875565,"l":17806.8224189412,"c":17884.2860724784,"v":190413.4971192718,"t":1706871600}
+{"o":17884.2860724784,"h":17984.9303124216,"l":17780.1095704722,"c":17792.7558562358,"v":224972.6255244898,"t":1706875200}
+{"o":17792.7558562358,"h":17855.6268942658,"l":17256.6483901987,"c":17329.0122580295,"v":441982.3313917469,"t":1706878800}
+{"o":17329.0122580295,"h":17485.7756843714,"l":17286.1035169724,"c":17429.5124217421,"v":347741.3777551379,"t":1706882400}
+{"o":17429.5124217421,"h":17838.4162764819,"l":17401.3365012349,"c":17786.8032492004,"v":432740.3336562858,"t":1706886000}
+{"o":17786.8032492004,"h":17925.6739733636,"l":17526.1967164015,"c":17552.1028511338,"v":377829.9123817161,"t":1706889600}
+{"o":17552.1028511338,"h":17641.2360090022,"l":17397.8328082423,"c":17431.2900681407,"v":306671.3384007906,"t":1706893200}
+{"o":17431.2900681407,"h":17431.2900681407,"l":17267.2623834752,"c":17416.5732770447,"v":293444.8619507878,"t":1706896800}
+{"o":17416.5732770447,"h":17458.0122263392,"l":17308.7666263621,"c":17449.5996242818,"v":242255.3007103463,"t":1706900400}
+{"o":17449.5996242818,"h":17522.8396683333,"l":17358.7202644902,"c":17398.2791106253,"v":269863.0985483568,"t":1706904000}
+{"o":17398.2791106253,"h":17495.7525119734,"l":17381.5909751123,"c":17432.9149737192,"v":282860.5283261436,"t":1706907600}
+{"o":17432.9149737192,"h":17621.1993951945,"l":17413.194153161,"c":17603.2391956791,"v":233090.9183157389,"t":1706911200}
+{"o":17603.2391956791,"h":17688.9092956894,"l":17586.6317960195,"c":17646.907785738,"v":269226.1132008649,"t":1706914800}
+{"o":17646.907785738,"h":17755.4760848426,"l":17543.7200008246,"c":17562.1726324691,"v":282746.6268593253,"t":1706918400}
+{"o":17562.1726324691,"h":17642.513209187,"l":17480.7781914981,"c":17539.7715977006,"v":267828.5493692312,"t":1706922000}
+{"o":17539.7715977006,"h":17571.6550513699,"l":17411.5498778158,"c":17459.2551758604,"v":305444.399508568,"t":1706925600}
+{"o":17459.2551758604,"h":17522.2225818567,"l":17405.6201771822,"c":17409.6901916948,"v":229491.9674944391,"t":1706929200}
+{"o":17409.6901916948,"h":17512.8149286992,"l":17402.5155086219,"c":17490.9471358739,"v":193134.3304585979,"t":1706932800}
+{"o":17490.9471358739,"h":17558.9557218209,"l":17436.3082694473,"c":17541.9410918043,"v":158018.6242152501,"t":1706936400}
+{"o":17541.9410918043,"h":17562.4096548043,"l":17480.4006543042,"c":17481.7250188868,"v":131673.4587485273,"t":1706940000}
+{"o":17481.7250188868,"h":17519.6891553499,"l":17322.7946955124,"c":17375.7336553036,"v":173541.9782241105,"t":1706943600}
+{"o":17375.7336553036,"h":17437.0417223785,"l":17269.6689672898,"c":17303.8556548575,"v":155674.0137191898,"t":1706947200}
+{"o":17303.8556548575,"h":17432.3286723856,"l":17301.937328488,"c":17415.0462861718,"v":132802.6977727691,"t":1706950800}
+{"o":17415.0462861718,"h":17431.7562052292,"l":17334.6628334345,"c":17374.656076885,"v":126149.2468797212,"t":1706954400}
+{"o":17374.656076885,"h":17375.8658381564,"l":17268.1299045416,"c":17310.3256376727,"v":131275.1948889066,"t":1706958000}
+{"o":17310.3256376727,"h":17361.0863905057,"l":17285.4631401575,"c":17313.1925719467,"v":143347.8927971573,"t":1706961600}
+{"o":17313.1925719467,"h":17340.8788281045,"l":17161.6753494954,"c":17193.0302358392,"v":192076.302101454,"t":1706965200}
+{"o":17193.0302358392,"h":17225.4610079011,"l":17114.8356557552,"c":17134.9128726956,"v":208788.5126249893,"t":1706968800}
+{"o":17134.9128726956,"h":17253.8152044014,"l":16964.4486720162,"c":17201.6087606854,"v":289234.7908633727,"t":1706972400}
+{"o":17201.6087606854,"h":17253.6275783279,"l":17156.0804387611,"c":17157.0140099766,"v":220082.832062942,"t":1706976000}
+{"o":17157.0140099766,"h":17325.4125647606,"l":17121.6853539746,"c":17273.3138996459,"v":200105.3576777143,"t":1706979600}
+{"o":17273.3138996459,"h":17280.8096025417,"l":17071.6328725535,"c":17127.2957995248,"v":204498.5986656741,"t":1706983200}
+{"o":17127.2957995248,"h":17225.4526464932,"l":17099.3093310565,"c":17207.9230349076,"v":182886.7014501461,"t":1706986800}
+{"o":17207.9230349076,"h":17244.7531169419,"l":17152.556181082,"c":17192.4089038791,"v":188786.7336643003,"t":1706990400}
+{"o":17192.4089038791,"h":17256.8606973787,"l":17132.3452902578,"c":17172.9425720028,"v":188250.2565707398,"t":1706994000}
+{"o":17172.9425720028,"h":17276.334968042,"l":17151.9446494424,"c":17195.145691135,"v":247023.8728247282,"t":1706997600}
+{"o":17195.145691135,"h":17247.621644796,"l":17128.1977651564,"c":17193.3455673115,"v":187604.5870401397,"t":1707001200}
+{"o":17193.3455673115,"h":17206.6854408875,"l":17021.0813347181,"c":17189.2771810952,"v":287014.2594912978,"t":1707004800}
+{"o":17189.2771810952,"h":17291.36948918,"l":17103.3893275841,"c":17274.9523752247,"v":299979.9611451852,"t":1707008400}
+{"o":17274.9523752247,"h":17292.1510770639,"l":17218.2633952308,"c":17224.0402876902,"v":175207.9748387977,"t":1707012000}
+{"o":17224.0402876902,"h":17333.5332775794,"l":17224.0402876902,"c":17264.7277322092,"v":159786.2787017773,"t":1707015600}
+{"o":17264.7277322092,"h":17265.9053799983,"l":17052.7899286961,"c":17118.3647668837,"v":248532.5416499487,"t":1707019200}
+{"o":17118.3647668837,"h":17231.258058542,"l":17086.0172440754,"c":17121.4029907842,"v":185652.0818583232,"t":1707022800}
+{"o":17121.4029907842,"h":17170.7859685999,"l":17011.6812218788,"c":17036.1177572703,"v":195911.3821645222,"t":1707026400}
+{"o":17036.1177572703,"h":17092.7257707886,"l":16879.5338396723,"c":16926.3798042236,"v":175994.6732851553,"t":1707030000}
+{"o":16926.3798042236,"h":16983.1044076304,"l":16910.6012612755,"c":16948.0454910213,"v":166608.8520434316,"t":1707033600}
+{"o":16948.0454910213,"h":17134.9069143893,"l":16839.0745851717,"c":17069.9667745584,"v":216157.7527920226,"t":1707037200}
+{"o":17069.9667745584,"h":17090.9792366077,"l":17002.9859205081,"c":17048.9418052736,"v":133201.9463774129,"t":1707040800}
+{"o":17048.9418052736,"h":17247.1554552388,"l":17023.283131757,"c":17189.3030427752,"v":180758.5881405011,"t":1707044400}
+{"o":17189.3030427752,"h":17265.7778894192,"l":17155.3773437503,"c":17155.9947530313,"v":162606.1530392041,"t":1707048000}
+{"o":17155.9947530313,"h":17194.1777692852,"l":17126.6553823902,"c":17161.1290642427,"v":170012.1794483735,"t":1707051600}
+{"o":17161.1290642427,"h":17244.3367214562,"l":17101.0630843392,"c":17101.0630843392,"v":205096.8338023431,"t":1707055200}
+{"o":17101.0630843392,"h":17156.0350132661,"l":17068.1883087852,"c":17126.0443019179,"v":203757.1932575277,"t":1707058800}
+{"o":17126.0443019179,"h":17142.838821346,"l":17009.6495146525,"c":17100.3135166545,"v":222380.695375471,"t":1707062400}
+{"o":17100.3135166545,"h":17121.7615364375,"l":17022.1799853012,"c":17026.2085286299,"v":213662.9020302273,"t":1707066000}
+{"o":17026.2085286299,"h":17089.0190040783,"l":16909.6714782257,"c":16979.9898481949,"v":210726.6051453799,"t":1707069600}
+{"o":16979.9898481949,"h":16999.0184446512,"l":16873.8256827776,"c":16909.8563470164,"v":224750.0569974364,"t":1707073200}
+{"o":16909.8563470164,"h":16968.5980494404,"l":16783.9620841461,"c":16960.8378436361,"v":367062.7097541162,"t":1707076800}
+{"o":16960.8378436361,"h":17019.6373744568,"l":16835.2679458192,"c":16870.4618708122,"v":208056.0183559498,"t":1707080400}
+{"o":16870.4618708122,"h":16946.1020882293,"l":16694.928443295,"c":16802.9784577556,"v":241439.2870876085,"t":1707084000}
+{"o":16802.9784577556,"h":16855.3446318196,"l":16710.2343940258,"c":16752.6002568423,"v":214932.2439764537,"t":1707087600}
+{"o":16752.6002568423,"h":16874.1252127192,"l":16698.2720660073,"c":16727.0049821614,"v":238245.4889224332,"t":1707091200}
+{"o":16727.0049821614,"h":16736.0117980335,"l":16486.593167902,"c":16704.8912130262,"v":266614.3437134919,"t":1707094800}
+{"o":16704.8912130262,"h":16768.3422981364,"l":16636.0614709851,"c":16702.964928086,"v":150290.6801067155,"t":1707098400}
+{"o":16702.964928086,"h":16857.1046804968,"l":16696.2476574679,"c":16839.2532599549,"v":169847.7961051007,"t":1707102000}
+{"o":16839.2532599549,"h":17000.2767598371,"l":16822.0672285976,"c":16926.5854805753,"v":305884.3063330108,"t":1707105600}
+{"o":16926.5854805753,"h":16926.5854805753,"l":16806.3274123697,"c":16871.1678589285,"v":119042.4482514285,"t":1707109200}
+{"o":16871.1678589285,"h":16975.3912023521,"l":16851.1312831369,"c":16952.6240222332,"v":114227.5949070358,"t":1707112800}
+{"o":16952.6240222332,"h":17181.9126333091,"l":16942.7621755813,"c":17122.17237423,"v":236578.5629669015,"t":1707116400}
+{"o":17122.17237423,"h":17164.8259765273,"l":17008.3008435667,"c":17082.0821461079,"v":169303.147793989,"t":1707120000}
+{"o":17082.0821461079,"h":17138.9422240863,"l":17003.3236559437,"c":17052.4738280591,"v":172396.8328818753,"t":1707123600}
+{"o":17052.4738280591,"h":17232.5329614961,"l":17044.4956348586,"c":17175.7305021117,"v":189868.0061883919,"t":1707127200}
+{"o":17175.7305021117,"h":17193.7680894181,"l":17110.605359699,"c":17167.9060233762,"v":165520.1520962171,"t":1707130800}
+{"o":17167.9060233762,"h":17194.881431311,"l":17075.712972816,"c":17112.2084749802,"v":180688.6067178677,"t":1707134400}
+{"o":17112.2084749802,"h":17306.2953575947,"l":17076.849058833,"c":17235.536585816,"v":264775.1244445457,"t":1707138000}
+{"o":17235.536585816,"h":17296.4437421717,"l":17116.2769870383,"c":17134.7891140978,"v":223099.0609671875,"t":1707141600}
+{"o":17134.7891140978,"h":17134.7891140978,"l":16706.7880147622,"c":16767.9993432808,"v":490184.5618751476,"t":1707145200}
+{"o":16767.9993432808,"h":16883.2163587127,"l":16716.2205364791,"c":16867.0364966979,"v":276098.1923446415,"t":1707148800}
+{"o":16867.0364966979,"h":16910.5154548543,"l":16751.3803629662,"c":16778.5716062108,"v":248209.7190650632,"t":1707152400}
+{"o":16778.5716062108,"h":16890.751319203,"l":16746.4706465614,"c":16820.2207635052,"v":270991.6857474654,"t":1707156000}
+{"o":16820.2207635052,"h":16930.5358408983,"l":16802.4790943703,"c":16829.8086906093,"v":227637.3147185863,"t":1707159600}
+{"o":16829.8086906093,"h":16849.7313202107,"l":16649.063867675,"c":16816.1746899567,"v":342790.2205328832,"t":1707163200}
+{"o":16816.1746899567,"h":16854.0249068566,"l":16635.5562762401,"c":16647.1576110506,"v":351386.1133102238,"t":1707166800}
+{"o":16647.1576110506,"h":16720.6462669681,"l":16527.7198687335,"c":16613.7982591604,"v":292566.9871894546,"t":1707170400}
+{"o":16613.7982591604,"h":16822.3862107672,"l":16578.7474263009,"c":16780.6856261753,"v":236850.1583041949,"t":1707174000}
+{"o":16780.6856261753,"h":16824.9655733192,"l":16741.357661398,"c":16762.6471078773,"v":188605.3333063608,"t":1707177600}
+{"o":16762.6471078773,"h":16860.0163565426,"l":16690.0920181938,"c":16798.1193204036,"v":283353.3078865416,"t":1707181200}
+{"o":16798.1193204036,"h":16952.9514178986,"l":16755.3958449257,"c":16913.5270288047,"v":232728.6650425617,"t":1707184800}
+{"o":16913.5270288047,"h":16967.9848615486,"l":16770.883903243,"c":16838.8718056188,"v":229575.6174874452,"t":1707188400}
+{"o":16838.8718056188,"h":16850.766755205,"l":16717.3544179396,"c":16727.8835246573,"v":187321.3777444163,"t":1707192000}
+{"o":16727.8835246573,"h":16768.900700736,"l":16650.0641346221,"c":16747.0165335669,"v":168777.2991296902,"t":1707195600}
+{"o":16747.0165335669,"h":16781.4458437133,"l":16703.2010730535,"c":16752.8369199432,"v":119431.0038833623,"t":1707199200}
+{"o":16752.8369199432,"h":16812.1887103411,"l":16703.2338895121,"c":16789.679629517,"v":152573.5204846201,"t":1707202800}
+{"o":16789.679629517,"h":16883.9761765575,"l":16776.7063590847,"c":16868.0895174303,"v":164702.3770196449,"t":1707206400}
+{"o":16868.0895174303,"h":16891.7469405254,"l":16793.6131543488,"c":16865.0676500688,"v":135139.3271768625,"t":1707210000}
+{"o":16865.0676500688,"h":16865.0676500688,"l":16865.0676500688,"c":16865.0676500688,"v":0.0,"t":1707213600}
+{"o":16865.0676500688,"h":16865.0676500688,"l":16865.0676500688,"c":16865.0676500688,"v":0.0,"t":1707217200}
+{"o":16865.0676500688,"h":16865.0676500688,"l":16865.0676500688,"c":16865.0676500688,"v":0.0,"t":1707220800}
+{"o":16865.0676500688,"h":16865.0676500688,"l":16865.0676500688,"c":16865.0676500688,"v":0.0,"t":1707224400}
+{"o":16865.0676500688,"h":16865.2929421676,"l":16517.3328864403,"c":16536.6878875949,"v":109042.1375095206,"t":1707228000}
+{"o":16536.6878875949,"h":16804.1509681026,"l":16510.53640976,"c":16790.6322909946,"v":476763.0998275406,"t":1707231600}
+{"o":16790.6322909946,"h":16869.1276827726,"l":16701.4131732719,"c":16715.3339841316,"v":364599.5896156921,"t":1707235200}
+{"o":16715.3339841316,"h":16820.3414639612,"l":16687.7117944466,"c":16816.8085835039,"v":458454.4849438664,"t":1707238800}
+{"o":16816.8085835039,"h":16942.0610577632,"l":16726.2508963486,"c":16910.9809984245,"v":294845.5693096853,"t":1707242400}
+{"o":16910.9809984245,"h":17138.5671250127,"l":16860.3451810895,"c":17122.5677806529,"v":311147.1528685571,"t":1707246000}
+{"o":17122.5677806529,"h":17177.4436630411,"l":17048.0310929088,"c":17075.5667296567,"v":302862.7754623019,"t":1707249600}
+{"o":17075.5667296567,"h":17091.7233151929,"l":16998.5151631077,"c":17024.6005186549,"v":227982.0435059351,"t":1707253200}
+{"o":17024.6005186549,"h":17170.4068713396,"l":16967.1928525903,"c":17109.1538697674,"v":253050.824268602,"t":1707256800}
+{"o":17109.1538697674,"h":17131.4057090175,"l":16992.3388560206,"c":17003.9565371439,"v":227538.7531221563,"t":1707260400}
+{"o":17003.9565371439,"h":17086.739464938,"l":16988.1244236455,"c":17027.901917555,"v":219319.6334864251,"t":1707264000}
+{"o":17027.901917555,"h":17099.0720685926,"l":16998.9483766137,"c":17039.9636298676,"v":267501.3907203535,"t":1707267600}
+{"o":17039.9636298676,"h":17054.1827352432,"l":16902.1473141247,"c":16915.6817839187,"v":249881.4414159072,"t":1707271200}
+{"o":16915.6817839187,"h":16933.4859358847,"l":16758.0361548841,"c":16761.26391891,"v":234624.2761913532,"t":1707274800}
+{"o":16761.26391891,"h":16807.2751309969,"l":16663.1272917776,"c":16750.6719451009,"v":248051.5441229618,"t":1707278400}
+{"o":16750.6719451009,"h":16872.4003190346,"l":16685.2579258498,"c":16823.4210861587,"v":209191.3279920934,"t":1707282000}
+{"o":16823.4210861587,"h":16835.4956537261,"l":16771.9419443663,"c":16816.6290050547,"v":146368.3902885253,"t":1707285600}
+{"o":16816.6290050547,"h":16841.770668998,"l":16719.9818799461,"c":16764.3055788213,"v":145160.3073670597,"t":1707289200}
+{"o":16764.3055788213,"h":16788.8615089981,"l":16707.4882892475,"c":16713.1534314137,"v":147702.2320166551,"t":1707292800}
+{"o":16713.1534314137,"h":16843.0583134909,"l":16658.7953070256,"c":16804.3097161658,"v":171907.1747204405,"t":1707296400}
+{"o":16804.3097161658,"h":16806.7304766143,"l":16610.8246712105,"c":16664.2000316659,"v":173372.8020391815,"t":1707300000}
+{"o":16664.2000316659,"h":16758.3034781734,"l":16655.5996280254,"c":16699.9653640201,"v":202984.4751543077,"t":1707303600}
+{"o":16699.9653640201,"h":16806.8825268692,"l":16687.9757195525,"c":16767.1809354867,"v":189889.4843314245,"t":1707307200}
+{"o":16767.1809354867,"h":16795.0960759699,"l":16695.9466754953,"c":16728.4609616876,"v":216890.0491138249,"t":1707310800}
+{"o":16728.4609616876,"h":16879.4072288716,"l":16715.7438982591,"c":16766.1421436059,"v":406917.0548476485,"t":1707314400}
+{"o":16766.1421436059,"h":16959.5023955078,"l":16727.0383316659,"c":16883.3007030154,"v":526471.5429105287,"t":1707318000}
+{"o":16883.3007030154,"h":17056.1986776806,"l":16868.9482596449,"c":17053.3756982088,"v":369678.1934148191,"t":1707321600}
+{"o":17053.3756982088,"h":17205.1288097098,"l":17024.9908515483,"c":17099.7224869381,"v":390712.2582164942,"t":1707325200}
+{"o":17099.7224869381,"h":17128.8001570658,"l":17015.260793138,"c":17110.5470385181,"v":297709.331606147,"t":1707328800}
+{"o":17110.5470385181,"h":17164.8404761574,"l":17017.6715550126,"c":17039.2739780875,"v":238390.497563545,"t":1707332400}
+{"o":17039.2739780875,"h":17329.3204190642,"l":17035.8595139843,"c":17252.2013844723,"v":437937.03174916,"t":1707336000}
+{"o":17252.2013844723,"h":17721.0063463129,"l":17249.4161311494,"c":17661.5621538874,"v":507748.0988930998,"t":1707339600}
+{"o":17661.5621538874,"h":17729.2241838652,"l":17623.5278359686,"c":17713.2933830267,"v":311683.0820614193,"t":1707343200}
+{"o":17713.2933830267,"h":17818.6046492449,"l":17678.7616604659,"c":17743.2549176926,"v":235823.7002437995,"t":1707346800}
+{"o":17743.2549176926,"h":17942.3202005733,"l":17717.9953753891,"c":17893.8378153312,"v":329117.3905419991,"t":1707350400}
+{"o":17893.8378153312,"h":17984.0235601674,"l":17771.1153230727,"c":17943.6403581901,"v":286542.2919226959,"t":1707354000}
+{"o":17943.6403581901,"h":17992.2906248941,"l":17855.6569210948,"c":17902.816369374,"v":199544.8170121526,"t":1707357600}
+{"o":17902.816369374,"h":17971.349831712,"l":17830.3535327248,"c":17851.2501548077,"v":147052.5725012216,"t":1707361200}
+{"o":17851.2501548077,"h":17901.1846545389,"l":17827.7702748311,"c":17854.3027789552,"v":215520.9530708373,"t":1707364800}
+{"o":17854.3027789552,"h":17861.1820564537,"l":17733.3178709004,"c":17766.7792698889,"v":218158.6880178855,"t":1707368400}
+{"o":17766.7792698889,"h":17812.23004612,"l":17657.9471091908,"c":17675.5679230083,"v":253217.0815479351,"t":1707372000}
+{"o":17675.5679230083,"h":17764.5571118584,"l":17645.7504916876,"c":17693.4076760147,"v":178447.3981742209,"t":1707375600}
+{"o":17693.4076760147,"h":17901.8523867788,"l":17689.4408795775,"c":17896.4050237785,"v":160294.2596372234,"t":1707379200}
+{"o":17896.4050237785,"h":17951.7905641403,"l":17787.4639144879,"c":17854.4586704391,"v":211611.0834746985,"t":1707382800}
+{"o":17854.4586704391,"h":17921.2506808081,"l":17836.3625804276,"c":17880.3770740861,"v":141397.8049596228,"t":1707386400}
+{"o":17880.3770740861,"h":17893.1446618518,"l":17720.8959762882,"c":17763.4715247285,"v":175949.7225259965,"t":1707390000}
+{"o":17763.4715247285,"h":17848.371688513,"l":17724.530862569,"c":17773.5842973868,"v":173861.0433682789,"t":1707393600}
+{"o":17773.5842973868,"h":18236.6356219869,"l":17763.3487770667,"c":18165.8204307169,"v":359602.2030356168,"t":1707397200}
+{"o":18165.8204307169,"h":18420.850922239,"l":18134.0203939738,"c":18310.8133280079,"v":491718.4699775809,"t":1707400800}
+{"o":18310.8133280079,"h":18410.730884606,"l":18259.8924600172,"c":18395.2217957601,"v":312998.0451139336,"t":1707404400}
+{"o":18395.2217957601,"h":18417.4197710499,"l":17934.6620797472,"c":18065.2623549329,"v":316235.793597834,"t":1707408000}
+{"o":18065.2623549329,"h":18152.5440639945,"l":17949.0397986048,"c":17976.5218024258,"v":297000.2689609082,"t":1707411600}
+{"o":17976.5218024258,"h":18058.1741623275,"l":17893.0181234345,"c":18030.5057833633,"v":234874.1948549506,"t":1707415200}
+{"o":18030.5057833633,"h":18073.0906984177,"l":17925.213310668,"c":17963.5599870458,"v":209610.6923561073,"t":1707418800}
+{"o":17963.5599870458,"h":18105.431104328,"l":17962.2632389716,"c":18083.3469690931,"v":225047.0281634085,"t":1707422400}
+{"o":18083.3469690931,"h":18147.2807710348,"l":17998.8284895198,"c":18028.4362663347,"v":206549.5145422748,"t":1707426000}
+{"o":18028.4362663347,"h":18075.7297736796,"l":17975.7338568203,"c":18020.1658067201,"v":170760.0849032618,"t":1707429600}
+{"o":18020.1658067201,"h":18118.9704622548,"l":18015.8302400511,"c":18046.2297104918,"v":224294.9949902521,"t":1707433200}
+{"o":18046.2297104918,"h":18215.2391084613,"l":18044.8658530408,"c":18147.1143638721,"v":262454.6214108368,"t":1707436800}
+{"o":18147.1143638721,"h":18263.6725766084,"l":18105.3548137815,"c":18255.2804652457,"v":241115.0575008416,"t":1707440400}
+{"o":18255.2804652457,"h":18563.325815347,"l":18229.0986720031,"c":18545.1121549981,"v":308346.9055192609,"t":1707444000}
+{"o":18545.1121549981,"h":18574.3630879898,"l":18299.9752475942,"c":18310.0228943253,"v":236209.5338718754,"t":1707447600}
+{"o":18310.0228943253,"h":18407.5856767112,"l":18225.9206915254,"c":18317.4941716823,"v":192651.34065306,"t":1707451200}
+{"o":18317.4941716823,"h":18449.3059127609,"l":18281.3835064945,"c":18436.5211732271,"v":163996.8846131678,"t":1707454800}
+{"o":18436.5211732271,"h":18446.9316037365,"l":18337.7872832021,"c":18395.7635751416,"v":143428.0681587175,"t":1707458400}
+{"o":18395.7635751416,"h":18562.6399684364,"l":18385.5225641517,"c":18489.7104397826,"v":164573.9514342707,"t":1707462000}
+{"o":18489.7104397826,"h":18647.4211851717,"l":18460.0507588857,"c":18641.3156786744,"v":199507.4525848564,"t":1707465600}
+{"o":18641.3156786744,"h":18675.2154774821,"l":18431.9926570093,"c":18477.333717365,"v":310948.5098337573,"t":1707469200}
+{"o":18477.333717365,"h":18547.4495699276,"l":18440.7589478843,"c":18522.0517026719,"v":178949.5783400885,"t":1707472800}
+{"o":18522.0517026719,"h":18615.3331323601,"l":18327.7458938479,"c":18586.29164027,"v":324550.7848657321,"t":1707476400}
+{"o":18586.29164027,"h":18767.3003593494,"l":18505.0016380785,"c":18553.7565094247,"v":454121.0094849848,"t":1707480000}
+{"o":18553.7565094247,"h":18600.2491965598,"l":18445.2812171906,"c":18592.929895321,"v":302285.471085866,"t":1707483600}
+{"o":18592.929895321,"h":18698.1915702432,"l":18352.0772350709,"c":18418.0002037058,"v":450966.8051953999,"t":1707487200}
+{"o":18418.0002037058,"h":18574.379158814,"l":18278.5451868235,"c":18542.0346272718,"v":364176.1702164558,"t":1707490800}
+{"o":18542.0346272718,"h":18607.6345996771,"l":18329.4469035377,"c":18432.3379110779,"v":384973.2328024591,"t":1707494400}
+{"o":18432.3379110779,"h":18515.5835091005,"l":18387.1545288082,"c":18489.7035138335,"v":264289.7405745501,"t":1707498000}
+{"o":18489.7035138335,"h":18691.3417637276,"l":18462.7365554725,"c":18560.2308068371,"v":325602.4024593006,"t":1707501600}
+{"o":18560.2308068371,"h":18596.8153017635,"l":18421.9516188029,"c":18439.2638237616,"v":279342.6965484209,"t":1707505200}
+{"o":18439.2638237616,"h":18560.7577800053,"l":18423.7265640131,"c":18467.5205302406,"v":217217.2618680355,"t":1707508800}
+{"o":18467.5205302406,"h":19138.8553991996,"l":18454.7329374276,"c":19125.9150005682,"v":355594.8731952437,"t":1707512400}
+{"o":19125.9150005682,"h":19151.541080734,"l":18860.0616046371,"c":18938.7065113102,"v":342529.2017122663,"t":1707516000}
+{"o":18938.7065113102,"h":19012.077895964,"l":18737.8806045739,"c":18780.8475225726,"v":296849.077113366,"t":1707519600}
+{"o":18780.8475225726,"h":18989.7744948514,"l":18770.4542568933,"c":18890.1634962749,"v":240162.290523571,"t":1707523200}
+{"o":18890.1634962749,"h":19151.7771625546,"l":18865.4629913101,"c":19111.9229817351,"v":233416.0329828667,"t":1707526800}
+{"o":19111.9229817351,"h":19283.7665950238,"l":19095.3053399901,"c":19190.2060422055,"v":238984.8217937978,"t":1707530400}
+{"o":19190.2060422055,"h":19435.5752698538,"l":19190.2060422055,"c":19431.2124702517,"v":266792.4206260112,"t":1707534000}
+{"o":19431.2124702517,"h":19703.732197919,"l":19288.7358368301,"c":19563.8331175385,"v":230359.1545899513,"t":1707537600}
+{"o":19563.8331175385,"h":19608.0975392851,"l":19501.5392023191,"c":19555.8646598124,"v":155773.6384023697,"t":1707541200}
+{"o":19555.8646598124,"h":19565.2805303929,"l":19320.4030728325,"c":19346.977184439,"v":177519.8726221079,"t":1707544800}
+{"o":19346.977184439,"h":19401.0309456049,"l":19296.7218313538,"c":19332.662389276,"v":131013.1001315539,"t":1707548400}
+{"o":19332.662389276,"h":19464.5573189325,"l":19209.1486347506,"c":19209.6105046123,"v":150910.0084626107,"t":1707552000}
+{"o":19209.6105046123,"h":19383.666511902,"l":19203.7141048185,"c":19347.9997929366,"v":197010.3087458715,"t":1707555600}
+{"o":19347.9997929366,"h":19361.5901737074,"l":19047.7630536392,"c":19062.476387771,"v":194929.5710593176,"t":1707559200}
+{"o":19062.476387771,"h":19241.4940181467,"l":19047.0563181572,"c":19193.0677687048,"v":167510.7056038912,"t":1707562800}
+{"o":19193.0677687048,"h":19207.8174996157,"l":19084.0160704178,"c":19141.6824254036,"v":147390.9799312019,"t":1707566400}
+{"o":19141.6824254036,"h":19185.3857335352,"l":19028.3875487315,"c":19180.0349514926,"v":169183.4214987597,"t":1707570000}
+{"o":19180.0349514926,"h":19292.5633705467,"l":19169.9468518337,"c":19216.0677267761,"v":173367.8541124538,"t":1707573600}
+{"o":19216.0677267761,"h":19315.9287356575,"l":19205.9719863082,"c":19269.3211280666,"v":175884.5127010279,"t":1707577200}
+{"o":19269.3211280666,"h":19287.9413870266,"l":19167.2398704798,"c":19248.4555930869,"v":195292.6740491174,"t":1707580800}
+{"o":19248.4555930869,"h":19290.268887687,"l":19139.1156156339,"c":19151.4338990252,"v":190791.6890635199,"t":1707584400}
+{"o":19151.4338990252,"h":19431.64882659,"l":19142.609970491,"c":19387.4572303738,"v":180238.772969674,"t":1707588000}
+{"o":19387.4572303738,"h":19451.0812560006,"l":19331.8120346246,"c":19382.4720840533,"v":169361.5053293172,"t":1707591600}
+{"o":19382.4720840533,"h":19593.8521177947,"l":19316.3465055428,"c":19399.5777225156,"v":253622.8248799175,"t":1707595200}
+{"o":19399.5777225156,"h":19577.2633802261,"l":19371.2464065645,"c":19503.303353819,"v":271808.3320401617,"t":1707598800}
+{"o":19503.303353819,"h":19525.7394965143,"l":19293.4448199869,"c":19412.474827766,"v":209871.9575509311,"t":1707602400}
+{"o":19412.474827766,"h":19492.420734398,"l":19301.387552047,"c":19352.2860295419,"v":167225.0578058804,"t":1707606000}
+{"o":19352.2860295419,"h":19400.481596832,"l":19246.7015935232,"c":19323.2460884983,"v":184348.167816677,"t":1707609600}
+{"o":19323.2460884983,"h":19334.7737006216,"l":19151.4560007041,"c":19214.3638925761,"v":197419.6534898124,"t":1707613200}
+{"o":19214.3638925761,"h":19270.7699920629,"l":19136.5900552942,"c":19181.5241578447,"v":152419.1648004731,"t":1707616800}
+{"o":19181.5241578447,"h":19469.9182270453,"l":19179.451959836,"c":19424.3535845669,"v":175109.1459853468,"t":1707620400}
+{"o":19424.3535845669,"h":19508.319721162,"l":19353.3040400148,"c":19397.4264052923,"v":154688.286399363,"t":1707624000}
+{"o":19397.4264052923,"h":19431.4267220161,"l":19314.1056541442,"c":19354.3863373665,"v":147827.8447071254,"t":1707627600}
+{"o":19354.3863373665,"h":19421.5586057005,"l":19295.614945307,"c":19393.5097947282,"v":121456.4316618918,"t":1707631200}
+{"o":19393.5097947282,"h":19480.5718186382,"l":19316.4922372251,"c":19382.6974108679,"v":144559.4859264024,"t":1707634800}
+{"o":19382.6974108679,"h":19431.6001228787,"l":19329.0617793515,"c":19355.2738165284,"v":135404.885961745,"t":1707638400}
+{"o":19355.2738165284,"h":19549.3541318441,"l":19351.6715734242,"c":19523.3200030751,"v":150950.7000564967,"t":1707642000}
+{"o":19523.3200030751,"h":19579.6055020415,"l":19278.1576964651,"c":19407.5115914046,"v":205849.9961315126,"t":1707645600}
+{"o":19407.5115914046,"h":19497.4147602516,"l":19371.401940182,"c":19477.259576807,"v":134432.2013957885,"t":1707649200}
+{"o":19477.259576807,"h":19640.245103091,"l":19452.9765337565,"c":19463.1721500931,"v":215941.3384278429,"t":1707652800}
+{"o":19463.1721500931,"h":19508.8751315253,"l":19368.3886725519,"c":19381.816518958,"v":165802.6926806445,"t":1707656400}
+{"o":19381.816518958,"h":19453.7759830717,"l":19301.5780040084,"c":19442.2067792102,"v":190371.4705375732,"t":1707660000}
+{"o":19442.2067792102,"h":19447.0863839313,"l":19301.9840813555,"c":19317.7066144526,"v":189037.022497128,"t":1707663600}
+{"o":19317.7066144526,"h":19339.2331212596,"l":19189.7145240889,"c":19247.7697127117,"v":230387.6595052144,"t":1707667200}
+{"o":19247.7697127117,"h":19365.2160108755,"l":19229.705044879,"c":19326.5097696455,"v":238711.083561828,"t":1707670800}
+{"o":19326.5097696455,"h":19335.3640474411,"l":19136.8430196591,"c":19238.0530651528,"v":228139.2190347828,"t":1707674400}
+{"o":19238.0530651528,"h":19283.9459759286,"l":19182.0141046771,"c":19209.7377735673,"v":192103.700136133,"t":1707678000}
+{"o":19209.7377735673,"h":19312.0835140644,"l":19042.9610756371,"c":19047.0177351078,"v":269539.9899787031,"t":1707681600}
+{"o":19047.0177351078,"h":19141.2785452348,"l":19035.9939762175,"c":19060.827386577,"v":191716.3930846407,"t":1707685200}
+{"o":19060.827386577,"h":19135.7156694385,"l":19040.7766467174,"c":19084.9347850229,"v":164085.0387442431,"t":1707688800}
+{"o":19084.9347850229,"h":19107.4471476209,"l":19030.6792564583,"c":19073.3569587519,"v":162925.564792737,"t":1707692400}
+{"o":19073.3569587519,"h":19391.5330640018,"l":19058.63047768,"c":19284.7321003421,"v":232570.9745332803,"t":1707696000}
+{"o":19284.7321003421,"h":19295.7964358778,"l":19109.942118768,"c":19168.7471054485,"v":194368.2934267515,"t":1707699600}
+{"o":19168.7471054485,"h":19203.4715644525,"l":18613.7573834876,"c":18795.6460317864,"v":346747.1811663011,"t":1707703200}
+{"o":18795.6460317864,"h":18946.5892188076,"l":18736.9847276198,"c":18861.1445227811,"v":153454.2060095526,"t":1707706800}
+{"o":18861.1445227811,"h":18865.3236464743,"l":18733.2962599871,"c":18745.9517073363,"v":161400.4170621539,"t":1707710400}
+{"o":18745.9517073363,"h":18826.7293206834,"l":18702.7714897782,"c":18726.0532276036,"v":182813.5660905588,"t":1707714000}
+{"o":18726.0532276036,"h":18786.5538173206,"l":18578.6678437673,"c":18702.67243061,"v":183195.7661630193,"t":1707717600}
+{"o":18702.67243061,"h":18879.332739669,"l":18702.6323368126,"c":18798.7321651278,"v":153289.0372845801,"t":1707721200}
+{"o":18798.7321651278,"h":18870.6127680392,"l":18719.6229809507,"c":18764.759349225,"v":140393.9936458068,"t":1707724800}
+{"o":18764.759349225,"h":18780.6160328645,"l":18562.0156994247,"c":18590.8050819498,"v":213237.1917386305,"t":1707728400}
+{"o":18590.8050819498,"h":18671.5391777512,"l":18507.039089789,"c":18548.3344315219,"v":226327.0001383994,"t":1707732000}
+{"o":18548.3344315219,"h":18569.6482322358,"l":18366.8723712799,"c":18487.549585391,"v":229052.4213433818,"t":1707735600}
+{"o":18487.549585391,"h":18587.3528505924,"l":18415.6482810923,"c":18545.4722519882,"v":194608.8863052232,"t":1707739200}
+{"o":18545.4722519882,"h":18579.2976176551,"l":18480.335755012,"c":18543.2641839341,"v":156211.0477574106,"t":1707742800}
+{"o":18543.2641839341,"h":18941.9410008731,"l":18535.7321501499,"c":18926.5932099672,"v":274093.6238714193,"t":1707746400}
+{"o":18926.5932099672,"h":19347.8432915094,"l":18843.8016793787,"c":19325.3724292937,"v":577730.8518807861,"t":1707750000}
+{"o":19325.3724292937,"h":19381.1919385324,"l":19106.2312041737,"c":19297.2442052606,"v":451702.0976698094,"t":1707753600}
+{"o":19297.2442052606,"h":19657.7896902278,"l":19267.7323226078,"c":19486.6986600924,"v":583647.1987239617,"t":1707757200}
+{"o":19486.6986600924,"h":19634.4848424751,"l":19454.1235629107,"c":19466.9067853724,"v":443988.8995022909,"t":1707760800}
+{"o":19466.9067853724,"h":19732.3922222268,"l":19416.4329547984,"c":19485.668331551,"v":430880.1033341449,"t":1707764400}
+{"o":19485.668331551,"h":19688.582558215,"l":19477.1456951031,"c":19681.5989770346,"v":320579.9409668423,"t":1707768000}
+{"o":19681.5989770346,"h":19835.9250457194,"l":19538.3267433751,"c":19571.758335227,"v":433740.8294885015,"t":1707771600}
+{"o":19571.758335227,"h":19808.4168885099,"l":19566.9015762712,"c":19806.2171663653,"v":269200.0455683631,"t":1707775200}
+{"o":19806.2171663653,"h":19918.5173649211,"l":19703.2797015373,"c":19828.1898633484,"v":224112.9909653728,"t":1707778800}
+{"o":19828.1898633484,"h":20405.2136277333,"l":19828.1898633484,"c":20239.6010388416,"v":426366.9797403433,"t":1707782400}
+{"o":20239.6010388416,"h":20317.8841460156,"l":20144.6954436308,"c":20283.3049576957,"v":346048.2954790335,"t":1707786000}
+{"o":20283.3049576957,"h":20312.7416081098,"l":20077.133726328,"c":20150.1554606036,"v":237783.2366937407,"t":1707789600}
+{"o":20150.1554606036,"h":20235.2101140908,"l":20024.5586592246,"c":20059.2620649376,"v":201462.3639810075,"t":1707793200}
+{"o":20059.2620649376,"h":20276.6009269727,"l":20056.6470627018,"c":20208.6996520503,"v":196954.594378439,"t":1707796800}
+{"o":20208.6996520503,"h":20257.3773864966,"l":20167.8316149499,"c":20252.4497862175,"v":159700.4468105576,"t":1707800400}
+{"o":20252.4497862175,"h":20337.661263695,"l":20168.0087063769,"c":20194.048999437,"v":181073.0365009807,"t":1707804000}
+{"o":20194.048999437,"h":20299.5645261136,"l":20143.0226062492,"c":20233.9193173757,"v":221819.5496640018,"t":1707807600}
+{"o":20233.9193173757,"h":20419.2668301051,"l":20196.3244208094,"c":20337.4425455537,"v":165169.4323859489,"t":1707811200}
+{"o":20337.4425455537,"h":20366.7704856863,"l":20226.6836879349,"c":20356.1000900985,"v":154951.2207902336,"t":1707814800}
+{"o":20356.1000900985,"h":20356.2560266953,"l":20110.1991785725,"c":20139.5951225501,"v":110318.1010358989,"t":1707818400}
+{"o":20139.5951225501,"h":20252.3564358083,"l":20025.9954650924,"c":20252.3564358083,"v":200302.1674580252,"t":1707822000}
+{"o":20252.3564358083,"h":20262.4903232841,"l":20104.4299938043,"c":20151.5973312003,"v":202411.2962763457,"t":1707825600}
+{"o":20151.5973312003,"h":20217.7347842603,"l":19715.8597775025,"c":19899.2440696387,"v":415943.039502273,"t":1707829200}
+{"o":19899.2440696387,"h":19980.2677726727,"l":19397.7380105818,"c":19499.0030711269,"v":632932.2135064534,"t":1707832800}
+{"o":19499.0030711269,"h":19706.3830326785,"l":19358.5838676657,"c":19579.420530365,"v":330844.3170662347,"t":1707836400}
+{"o":19579.420530365,"h":19631.0951311942,"l":19243.2225182793,"c":19257.0871008978,"v":260327.1640649872,"t":1707840000}
+{"o":19257.0871008978,"h":19580.4149587374,"l":19228.8963459798,"c":19565.5844806404,"v":285765.5923446594,"t":1707843600}
+{"o":19565.5844806404,"h":19877.9225755142,"l":19546.2915249225,"c":19775.2507664637,"v":265741.0558597274,"t":1707847200}
+{"o":19775.2507664637,"h":19939.5915475655,"l":19689.1252834688,"c":19800.6522861024,"v":339500.7098697991,"t":1707850800}
+{"o":19800.6522861024,"h":20040.8761694633,"l":19794.5944899366,"c":19981.77915475,"v":252742.9698436889,"t":1707854400}
+{"o":19981.77915475,"h":20202.5842841901,"l":19929.1040774022,"c":20061.3633057067,"v":279385.1336969837,"t":1707858000}
+{"o":20061.3633057067,"h":20131.7537125798,"l":19865.7054838567,"c":19899.1440659876,"v":214792.3429491601,"t":1707861600}
+{"o":19899.1440659876,"h":20004.4794402059,"l":19817.5842051306,"c":19970.2348382198,"v":178029.2831071266,"t":1707865200}
+{"o":19970.2348382198,"h":19982.263726866,"l":19655.9694041721,"c":19745.5619232908,"v":203256.7018128961,"t":1707868800}
+{"o":19745.5619232908,"h":19859.113005255,"l":19653.7691970719,"c":19749.2439498273,"v":188450.2608782237,"t":1707872400}
+{"o":19749.2439498273,"h":19808.5589820649,"l":19665.9764399312,"c":19749.2848240874,"v":171650.3104932106,"t":1707876000}
+{"o":19749.2848240874,"h":19925.0628046365,"l":19731.1101980952,"c":19863.1078018381,"v":159981.2201269259,"t":1707879600}
+{"o":19863.1078018381,"h":19907.561235317,"l":19748.4091128045,"c":19811.6416379395,"v":183594.8240048591,"t":1707883200}
+{"o":19811.6416379395,"h":20102.6609607898,"l":19803.4864338093,"c":20046.9802591281,"v":201829.7521078002,"t":1707886800}
+{"o":20046.9802591281,"h":20054.3664286923,"l":19949.6585029306,"c":19976.1927353761,"v":145143.9541383839,"t":1707890400}
+{"o":19976.1927353761,"h":20116.4972422845,"l":19971.6718451695,"c":20072.3460765885,"v":128808.0972111997,"t":1707894000}
+{"o":20072.3460765885,"h":20368.4455409308,"l":20002.4640384513,"c":20363.1169399601,"v":181692.4431003505,"t":1707897600}
+{"o":20363.1169399601,"h":20651.4329624419,"l":20318.2935485922,"c":20600.7322746212,"v":407613.3921653259,"t":1707901200}
+{"o":20600.7322746212,"h":20624.3381133315,"l":20410.3751626415,"c":20482.6038159274,"v":233480.792845447,"t":1707904800}
+{"o":20482.6038159274,"h":20578.9496341962,"l":20312.8698998698,"c":20530.041251425,"v":212982.4019990373,"t":1707908400}
+{"o":20530.041251425,"h":20609.8660179028,"l":20425.3094078059,"c":20488.278546713,"v":231781.2588333989,"t":1707912000}
+{"o":20488.278546713,"h":20954.9511607668,"l":20480.5490879578,"c":20943.1052128609,"v":363724.806592491,"t":1707915600}
+{"o":20943.1052128609,"h":21054.2444209241,"l":20819.0571876854,"c":20933.1548781866,"v":369612.3228563353,"t":1707919200}
+{"o":20933.1548781866,"h":20956.0246394339,"l":20593.6671636401,"c":20757.0562790155,"v":371737.0131925981,"t":1707922800}
+{"o":20757.0562790155,"h":20772.90018218,"l":20541.0784739254,"c":20628.4333001063,"v":299815.4826851818,"t":1707926400}
+{"o":20628.4333001063,"h":20719.5224212485,"l":20500.9239167052,"c":20565.7191340711,"v":250981.5690665787,"t":1707930000}
+{"o":20565.7191340711,"h":20591.8459504661,"l":20425.820155767,"c":20529.4602096924,"v":229017.9865934095,"t":1707933600}
+{"o":20529.4602096924,"h":20688.1553318965,"l":20460.4038999171,"c":20617.2172693392,"v":252928.5154282481,"t":1707937200}
+{"o":20617.2172693392,"h":20731.6641440966,"l":20589.3388972843,"c":20654.7920562366,"v":234621.0546714463,"t":1707940800}
+{"o":20654.7920562366,"h":20792.6811169867,"l":20508.4421924205,"c":20766.6555097516,"v":255569.9189577014,"t":1707944400}
+{"o":20766.6555097516,"h":20823.6651971886,"l":20686.6923805035,"c":20806.9417235699,"v":234385.9242137929,"t":1707948000}
+{"o":20806.9417235699,"h":20838.1602535752,"l":20726.9815147064,"c":20767.9334912385,"v":229885.9067393694,"t":1707951600}
+{"o":20767.9334912385,"h":21015.2907823838,"l":20552.7325884129,"c":20947.9199051624,"v":355043.8621262769,"t":1707955200}
+{"o":20947.9199051624,"h":20959.6223552671,"l":20591.9809047811,"c":20693.6307385372,"v":308950.2142937471,"t":1707958800}
+{"o":20693.6307385372,"h":20824.9149148598,"l":20664.4917991271,"c":20721.9749327161,"v":222814.6198888593,"t":1707962400}
+{"o":20721.9749327161,"h":20891.4826048773,"l":20716.5919623536,"c":20826.7830612978,"v":215073.9458574557,"t":1707966000}
+{"o":20826.7830612978,"h":20826.7830612978,"l":20615.0462624035,"c":20653.7979999573,"v":198384.2645697694,"t":1707969600}
+{"o":20653.7979999573,"h":20688.9475973384,"l":20437.9350205876,"c":20494.9478563407,"v":211692.8141712567,"t":1707973200}
+{"o":20494.9478563407,"h":20548.3525310726,"l":20380.1840662218,"c":20431.8982862853,"v":185926.7187121476,"t":1707976800}
+{"o":20431.8982862853,"h":20562.9261032326,"l":20397.1871346793,"c":20429.5673266762,"v":184976.4286657579,"t":1707980400}
+{"o":20429.5673266762,"h":20537.1840967349,"l":20376.9856918431,"c":20522.2300975334,"v":201741.1733336744,"t":1707984000}
+{"o":20522.2300975334,"h":20666.2391121212,"l":20489.2205758428,"c":20657.7833988874,"v":182272.754081583,"t":1707987600}
+{"o":20657.7833988874,"h":20796.424789386,"l":20635.9124403913,"c":20724.3158102399,"v":196855.1195256496,"t":1707991200}
+{"o":20724.3158102399,"h":20754.1448187428,"l":20539.1291942426,"c":20608.469355809,"v":209392.4151518751,"t":1707994800}
+{"o":20608.469355809,"h":20718.2222707743,"l":20449.6905156548,"c":20598.061685004,"v":255186.9974055581,"t":1707998400}
+{"o":20598.061685004,"h":20657.3173891558,"l":20469.681606787,"c":20605.7689938712,"v":227396.1955698806,"t":1708002000}
+{"o":20605.7689938712,"h":20815.1577270643,"l":20517.6563643011,"c":20744.5138789285,"v":302676.2532441386,"t":1708005600}
+{"o":20744.5138789285,"h":20791.637535832,"l":20083.4936368544,"c":20242.0716098977,"v":598986.4644903581,"t":1708009200}
+{"o":20242.0716098977,"h":20420.7603512068,"l":20045.9835927951,"c":20268.1524954204,"v":447127.5751151008,"t":1708012800}
+{"o":20268.1524954204,"h":20316.0843921091,"l":20108.7049378531,"c":20120.8164651173,"v":862811.2966784284,"t":1708016400}
+{"o":20120.8164651173,"h":20248.4477731712,"l":20082.2839383585,"c":20167.928236447,"v":285601.2578031134,"t":1708020000}
+{"o":20167.928236447,"h":20311.5015485961,"l":20095.6204835075,"c":20253.1894163957,"v":294026.2312234592,"t":1708023600}
+{"o":20253.1894163957,"h":20313.7880117391,"l":20075.5433811163,"c":20090.5295658326,"v":265726.2965383358,"t":1708027200}
+{"o":20090.5295658326,"h":20199.33707794,"l":19858.760076256,"c":19892.8809555637,"v":332701.5345909963,"t":1708030800}
+{"o":19892.8809555637,"h":20076.9758045378,"l":19810.157508424,"c":19893.2574547392,"v":340085.3072014087,"t":1708034400}
+{"o":19893.2574547392,"h":20193.4621587535,"l":19862.8090176368,"c":20162.9123269521,"v":216951.4305484102,"t":1708038000}
+{"o":20162.9123269521,"h":20195.4151123329,"l":19937.4556340177,"c":20121.1987786615,"v":251066.1509493861,"t":1708041600}
+{"o":20121.1987786615,"h":20166.1231905855,"l":19979.3681785246,"c":20148.0855151921,"v":226426.5366587288,"t":1708045200}
+{"o":20148.0855151921,"h":20268.7990514721,"l":20068.7174555694,"c":20251.6414091657,"v":196570.3252256716,"t":1708048800}
+{"o":20251.6414091657,"h":20291.344618979,"l":20148.0589591583,"c":20222.1366850284,"v":167565.753201657,"t":1708052400}
+{"o":20222.1366850284,"h":20241.6575161816,"l":20090.2286442303,"c":20116.4976307056,"v":160103.8068747465,"t":1708056000}
+{"o":20116.4976307056,"h":20129.9026071801,"l":20045.1041066862,"c":20079.6559468673,"v":150720.5099680359,"t":1708059600}
+{"o":20079.6559468673,"h":20127.7446088859,"l":19955.956050836,"c":19982.6178112858,"v":169580.7762955524,"t":1708063200}
+{"o":19982.6178112858,"h":20017.2052256503,"l":19777.3087095678,"c":19789.230603879,"v":381416.082544613,"t":1708066800}
+{"o":19789.230603879,"h":19903.5346886223,"l":19686.0734584084,"c":19726.7388785631,"v":276403.74411436,"t":1708070400}
+{"o":19726.7388785631,"h":19794.5040618183,"l":19547.927470631,"c":19747.9778916259,"v":254131.3224905118,"t":1708074000}
+{"o":19747.9778916259,"h":19963.2706084729,"l":19677.4668527172,"c":19948.2670814326,"v":191763.8762497411,"t":1708077600}
+{"o":19948.2670814326,"h":19997.4491114699,"l":19860.9914062751,"c":19902.3655324812,"v":143955.1326448648,"t":1708081200}
+{"o":19902.3655324812,"h":20089.9581695697,"l":19830.9925642311,"c":20066.6130927637,"v":170830.9101970075,"t":1708084800}
+{"o":20066.6130927637,"h":20078.8790964486,"l":19834.9012800483,"c":19935.7195488523,"v":258668.7498670271,"t":1708088400}
+{"o":19935.7195488523,"h":19970.7453684987,"l":19381.2715762345,"c":19482.863807235,"v":446511.4900138643,"t":1708092000}
+{"o":19482.863807235,"h":19484.5259748457,"l":19175.6384112462,"c":19467.4607743389,"v":461656.2953059889,"t":1708095600}
+{"o":19467.4607743389,"h":19595.9923550645,"l":19326.0465789237,"c":19402.0825742742,"v":308427.527545493,"t":1708099200}
+{"o":19402.0825742742,"h":19427.722878531,"l":19300.1944094526,"c":19335.3523575081,"v":284730.7190338145,"t":1708102800}
+{"o":19335.3523575081,"h":19419.6403303348,"l":19195.8015631745,"c":19389.9086746478,"v":320780.9864307086,"t":1708106400}
+{"o":19389.9086746478,"h":19473.9511594727,"l":19236.892742013,"c":19293.8228421089,"v":228970.777492157,"t":1708110000}
+{"o":19293.8228421089,"h":19435.2048655683,"l":19243.1232325059,"c":19435.1276824725,"v":223001.1841443331,"t":1708113600}
+{"o":19435.1276824725,"h":19494.5770479681,"l":19332.8053465376,"c":19446.7276996662,"v":210471.7642959941,"t":1708117200}
+{"o":19446.7276996662,"h":19493.9405829512,"l":19371.3298408185,"c":19481.0285569885,"v":164986.6715009354,"t":1708120800}
+{"o":19481.0285569885,"h":19656.8781156112,"l":19461.0217834923,"c":19593.645557016,"v":250163.7250313257,"t":1708124400}
+{"o":19593.645557016,"h":19720.3907939853,"l":19551.9485224361,"c":19628.9398420382,"v":170000.732381908,"t":1708128000}
+{"o":19628.9398420382,"h":19673.7522453145,"l":19396.8170665002,"c":19487.3039223143,"v":171597.5676386596,"t":1708131600}
+{"o":19487.3039223143,"h":19523.1231821857,"l":19395.914235239,"c":19480.1855610893,"v":196144.0561264298,"t":1708135200}
+{"o":19480.1855610893,"h":19548.6154184988,"l":19375.790393545,"c":19504.4962698595,"v":135244.3242356524,"t":1708138800}
+{"o":19504.4962698595,"h":19519.444657057,"l":19400.9983598387,"c":19412.2548064113,"v":136440.8429022341,"t":1708142400}
+{"o":19412.2548064113,"h":19433.420304294,"l":19287.5584205688,"c":19431.2132941953,"v":175147.8617186646,"t":1708146000}
+{"o":19431.2132941953,"h":19492.3533338275,"l":19407.4475246911,"c":19453.642700969,"v":137164.7475535009,"t":1708149600}
+{"o":19453.642700969,"h":19597.6665634212,"l":19439.4312299472,"c":19579.5757366117,"v":126329.5395213119,"t":1708153200}
+{"o":19579.5757366117,"h":19665.7169461035,"l":19369.6722926728,"c":19408.7451917697,"v":185190.6032069376,"t":1708156800}
+{"o":19408.7451917697,"h":19442.0025703239,"l":19267.7378755816,"c":19298.7901971156,"v":157115.6090817016,"t":1708160400}
+{"o":19298.7901971156,"h":19396.7272809102,"l":19241.2427760503,"c":19391.2901393456,"v":171240.5319594568,"t":1708164000}
+{"o":19391.2901393456,"h":19476.8035865394,"l":19373.0534589762,"c":19417.5633522664,"v":133149.5327928575,"t":1708167600}
+{"o":19417.5633522664,"h":19443.1728933959,"l":19344.2669146904,"c":19349.1409286161,"v":133927.0736131129,"t":1708171200}
+{"o":19349.1409286161,"h":19349.259103468,"l":18949.8350908048,"c":18980.2606639545,"v":367035.608479324,"t":1708174800}
+{"o":18980.2606639545,"h":19036.984426352,"l":18761.5742884965,"c":18986.5328948593,"v":415677.4881087266,"t":1708178400}
+{"o":18986.5328948593,"h":19096.5390038961,"l":18881.6188334558,"c":19033.7787060066,"v":240417.6995176751,"t":1708182000}
+{"o":19033.7787060066,"h":19057.6976950717,"l":18901.5494294774,"c":18991.2378084427,"v":176627.2656305812,"t":1708185600}
+{"o":18991.2378084427,"h":19140.8067579718,"l":18983.4052429063,"c":19114.6252852902,"v":243692.6552297321,"t":1708189200}
+{"o":19114.6252852902,"h":19121.7320715245,"l":19039.7609092892,"c":19078.6930991321,"v":151537.4403072387,"t":1708192800}
+{"o":19078.6930991321,"h":19178.3233249267,"l":19045.1251005435,"c":19169.5406255435,"v":158696.6896180239,"t":1708196400}
+{"o":19169.5406255435,"h":19256.7595026772,"l":19128.6343550341,"c":19237.7648520373,"v":161629.6163824727,"t":1708200000}
+{"o":19237.7648520373,"h":19460.099634904,"l":19173.9557863988,"c":19395.7957515254,"v":201429.9604937776,"t":1708203600}
+{"o":19395.7957515254,"h":19456.5077906416,"l":19360.3065265154,"c":19390.8862347068,"v":164081.6797637751,"t":1708207200}
+{"o":19390.8862347068,"h":19399.5852378747,"l":19315.4881005302,"c":19331.1754132219,"v":123503.2750198547,"t":1708210800}
+{"o":19331.1754132219,"h":19474.4301066095,"l":19289.6902330121,"c":19376.3115559699,"v":293320.0886355736,"t":1708214400}
+{"o":19376.3115559699,"h":19458.9422601566,"l":19183.0227445476,"c":19221.9768117208,"v":161382.287654429,"t":1708218000}
+{"o":19221.9768117208,"h":19268.914255233,"l":19084.4611031854,"c":19118.8496497676,"v":194477.3044700121,"t":1708221600}
+{"o":19118.8496497676,"h":19252.319769085,"l":19103.1675739015,"c":19239.2636838734,"v":151267.5434976493,"t":1708225200}
+{"o":19239.2636838734,"h":19374.3646702241,"l":19234.799530355,"c":19344.0801777312,"v":165183.7765407788,"t":1708228800}
+{"o":19344.0801777312,"h":19463.5885538976,"l":19332.9114523658,"c":19434.2151053082,"v":147827.3825671864,"t":1708232400}
+{"o":19434.2151053082,"h":19449.8787506237,"l":19189.5011243575,"c":19271.0530725738,"v":150543.5227081439,"t":1708236000}
+{"o":19271.0530725738,"h":19454.2182287843,"l":19226.9904440675,"c":19386.1524186942,"v":153689.8421622009,"t":1708239600}
+{"o":19386.1524186942,"h":19419.2966440792,"l":19320.0116457355,"c":19402.0253179577,"v":117049.0765955838,"t":1708243200}
+{"o":19402.0253179577,"h":19690.9383905929,"l":19396.2153753928,"c":19679.0380944607,"v":194197.6329224814,"t":1708246800}
+{"o":19679.0380944607,"h":20069.6055865809,"l":19671.3142869919,"c":19781.8494620443,"v":331539.6513790801,"t":1708250400}
+{"o":19781.8494620443,"h":19911.2297186755,"l":19713.0664728436,"c":19845.3488362931,"v":147969.2385363639,"t":1708254000}
+{"o":19845.3488362931,"h":19893.0777689135,"l":19646.5679734012,"c":19666.5949355791,"v":168307.6986711358,"t":1708257600}
+{"o":19666.5949355791,"h":19771.9943822484,"l":19661.9743019982,"c":19741.5321966266,"v":168380.3621890369,"t":1708261200}
+{"o":19741.5321966266,"h":19961.776557589,"l":19741.1915463759,"c":19899.7192956995,"v":210257.9258673961,"t":1708264800}
+{"o":19899.7192956995,"h":19948.1243426943,"l":19843.3379817899,"c":19933.1260282952,"v":216325.0010709511,"t":1708268400}
+{"o":19933.1260282952,"h":20087.9095736709,"l":19826.9263724265,"c":19992.8939977848,"v":288967.9157858267,"t":1708272000}
+{"o":19992.8939977848,"h":20245.4871474639,"l":19990.1222334985,"c":20104.9865955045,"v":320187.9865119433,"t":1708275600}
+{"o":20104.9865955045,"h":20164.4795432559,"l":19992.7920092324,"c":20137.6031960439,"v":213393.3383472781,"t":1708279200}
+{"o":20137.6031960439,"h":20160.0308279407,"l":19970.0664894303,"c":20013.4744500582,"v":209193.8394885375,"t":1708282800}
+{"o":20013.4744500582,"h":20087.4843525567,"l":19860.345829491,"c":19956.5030306462,"v":205060.9574170759,"t":1708286400}
+{"o":19956.5030306462,"h":20124.2720098062,"l":19951.8146785566,"c":20058.4590606332,"v":186563.8035661403,"t":1708290000}
+{"o":20058.4590606332,"h":20162.6297660088,"l":19939.4927738928,"c":20016.9322482567,"v":248196.2607729377,"t":1708293600}
+{"o":20016.9322482567,"h":20084.8839000225,"l":19879.7905791278,"c":19920.1025726304,"v":201931.7198449668,"t":1708297200}
+{"o":19920.1025726304,"h":20034.0376238664,"l":19885.7851663487,"c":19938.9406599379,"v":223960.7980698711,"t":1708300800}
+{"o":19938.9406599379,"h":19942.8820938038,"l":19824.7408752574,"c":19914.4872832195,"v":242280.7002390974,"t":1708304400}
+{"o":19914.4872832195,"h":19952.9541341622,"l":19798.8157766072,"c":19892.3084097559,"v":215877.5034252408,"t":1708308000}
+{"o":19892.3084097559,"h":19913.2696247158,"l":19739.8026230716,"c":19819.0073061434,"v":194978.1766094565,"t":1708311600}
+{"o":19819.0073061434,"h":19914.2071506383,"l":19766.8742104074,"c":19871.6877418791,"v":178190.2472534077,"t":1708315200}
+{"o":19871.6877418791,"h":19879.0665905822,"l":19728.6601930068,"c":19840.3035332426,"v":176258.0898237225,"t":1708318800}
+{"o":19840.3035332426,"h":20061.1059045299,"l":19828.9193167149,"c":19953.6656559695,"v":249521.2755886441,"t":1708322400}
+{"o":19953.6656559695,"h":20164.5738219479,"l":19918.2099130368,"c":20099.391337757,"v":170674.8955464405,"t":1708326000}
+{"o":20099.391337757,"h":20117.4622708016,"l":19807.9294007148,"c":19824.9515143195,"v":220655.1736421426,"t":1708329600}
+{"o":19824.9515143195,"h":19958.936940973,"l":19823.0020175321,"c":19849.7566989607,"v":165954.6499409663,"t":1708333200}
+{"o":19849.7566989607,"h":19912.9730514614,"l":19682.5118762159,"c":19865.7652848329,"v":204789.0967743145,"t":1708336800}
+{"o":19865.7652848329,"h":20041.879295633,"l":19854.0963184775,"c":20001.4879525409,"v":164244.5316866687,"t":1708340400}
+{"o":20001.4879525409,"h":20012.1501349425,"l":19856.0649472347,"c":19859.0124186839,"v":181564.5542062366,"t":1708344000}
+{"o":19859.0124186839,"h":20356.4257525019,"l":19834.0499927024,"c":20054.4823275313,"v":458373.2464516456,"t":1708347600}
+{"o":20054.4823275313,"h":20110.2586119352,"l":19920.2962986228,"c":20088.1816434532,"v":291691.3765924367,"t":1708351200}
+{"o":20088.1816434532,"h":20385.7942409701,"l":20066.7297523992,"c":20176.6396867242,"v":346897.9011129418,"t":1708354800}
+{"o":20176.6396867242,"h":20256.1169781674,"l":19940.5406760855,"c":19992.6006608321,"v":293314.9629987158,"t":1708358400}
+{"o":19992.6006608321,"h":20165.7839297469,"l":19939.2000338946,"c":19965.2912945291,"v":287529.2026484085,"t":1708362000}
+{"o":19965.2912945291,"h":20007.8542896154,"l":19854.825842472,"c":19871.5012947683,"v":193671.3938799533,"t":1708365600}
+{"o":19871.5012947683,"h":19925.1743452337,"l":19786.6092955227,"c":19865.8029148933,"v":170331.8872321271,"t":1708369200}
+{"o":19865.8029148933,"h":19957.3424967961,"l":19802.3283454952,"c":19893.441294513,"v":181240.7760976932,"t":1708372800}
+{"o":19893.441294513,"h":20029.0135732725,"l":19878.5389754787,"c":20014.0884966145,"v":177674.4748602793,"t":1708376400}
+{"o":20014.0884966145,"h":20057.9766207222,"l":19855.5069808382,"c":19892.2815578023,"v":210624.304938192,"t":1708380000}
+{"o":19892.2815578023,"h":19927.4953423979,"l":19720.180305197,"c":19795.7516974452,"v":167795.877742441,"t":1708383600}
+{"o":19795.7516974452,"h":19898.0181686306,"l":19640.1050156424,"c":19651.0467924543,"v":250920.6020717403,"t":1708387200}
+{"o":19651.0467924543,"h":19712.5078575463,"l":19373.1157100657,"c":19477.3381983816,"v":319804.69927128,"t":1708390800}
+{"o":19477.3381983816,"h":19586.7932748832,"l":19451.0311939395,"c":19560.8384179539,"v":179820.5531462808,"t":1708394400}
+{"o":19560.8384179539,"h":19588.7680327713,"l":19422.712704486,"c":19432.2549249163,"v":254611.5079290002,"t":1708398000}
+{"o":19432.2549249163,"h":19591.4156862052,"l":19353.4802383338,"c":19587.8288340183,"v":170821.7942681311,"t":1708401600}
+{"o":19587.8288340183,"h":19668.3658741998,"l":19568.590093768,"c":19655.1121919822,"v":146538.9874992307,"t":1708405200}
+{"o":19655.1121919822,"h":19702.9345037414,"l":19605.8020104552,"c":19658.522939119,"v":159428.7856782772,"t":1708408800}
+{"o":19658.522939119,"h":19666.9086361906,"l":19380.1207772493,"c":19414.3798621171,"v":192451.0543695457,"t":1708412400}
+{"o":19414.3798621171,"h":19440.533924611,"l":19066.1184746034,"c":19390.8568266847,"v":192131.6705741267,"t":1708416000}
+{"o":19390.8568266847,"h":19424.2436041991,"l":19160.6133690452,"c":19343.4860534557,"v":216401.9566658125,"t":1708419600}
+{"o":19343.4860534557,"h":19528.764457815,"l":19322.0428121632,"c":19519.4782762876,"v":159664.0744007459,"t":1708423200}
+{"o":19519.4782762876,"h":19655.7736658997,"l":19461.1172790355,"c":19588.9104596515,"v":175634.7989293399,"t":1708426800}
+{"o":19588.9104596515,"h":19645.2882764438,"l":19360.4242255579,"c":19364.9411351886,"v":193650.1977959603,"t":1708430400}
+{"o":19364.9411351886,"h":19647.0275544332,"l":19318.8062411045,"c":19626.7494481667,"v":302425.7868095743,"t":1708434000}
+{"o":19626.7494481667,"h":19640.4342805426,"l":18880.0922004182,"c":19120.629043077,"v":642691.935273968,"t":1708437600}
+{"o":19120.629043077,"h":19138.4586096823,"l":18566.9247717054,"c":18910.5033636956,"v":668910.1595912236,"t":1708441200}
+{"o":18910.5033636956,"h":19093.6100109403,"l":18760.3180103162,"c":18806.5201912914,"v":375363.2193373805,"t":1708444800}
+{"o":18806.5201912914,"h":18854.4058177881,"l":18605.3803280048,"c":18716.669493717,"v":379440.4581225974,"t":1708448400}
+{"o":18716.669493717,"h":18926.8990678776,"l":18662.7835698579,"c":18852.6259617351,"v":237991.5655697228,"t":1708452000}
+{"o":18852.6259617351,"h":19051.6667408359,"l":18790.2275985098,"c":19045.1532121285,"v":256192.8427332013,"t":1708455600}
+{"o":19045.1532121285,"h":19091.8474658533,"l":18938.7287826334,"c":19087.3563235899,"v":230701.4642415063,"t":1708459200}
+{"o":19087.3563235899,"h":19139.6359437087,"l":19020.9747174133,"c":19070.788593215,"v":180138.4187370546,"t":1708462800}
+{"o":19070.788593215,"h":19353.4367419568,"l":19066.9326265287,"c":19320.1841233773,"v":228197.2395782611,"t":1708466400}
+{"o":19320.1841233773,"h":19467.0252198871,"l":19218.4334152915,"c":19224.2152090287,"v":195930.2986183431,"t":1708470000}
+{"o":19224.2152090287,"h":19238.5042967898,"l":19028.5470687241,"c":19066.8412705645,"v":168491.0704675903,"t":1708473600}
+{"o":19066.8412705645,"h":19210.7595407214,"l":18987.1646431606,"c":19009.9283312304,"v":235324.4672670471,"t":1708477200}
+{"o":19009.9283312304,"h":19046.0140803859,"l":18887.0367626842,"c":18944.3613896429,"v":217554.309591673,"t":1708480800}
+{"o":18944.3613896429,"h":19023.7744018069,"l":18899.432640882,"c":18920.1180153798,"v":171445.9760253383,"t":1708484400}
+{"o":18920.1180153798,"h":18992.226811138,"l":18830.9559724562,"c":18877.5637305995,"v":145118.9399135033,"t":1708488000}
+{"o":18877.5637305995,"h":18978.8060062078,"l":18833.4777201289,"c":18880.5592257997,"v":131375.5215944763,"t":1708491600}
+{"o":18880.5592257997,"h":18964.9222177521,"l":18689.9558867778,"c":18764.2551482917,"v":203750.5748010629,"t":1708495200}
+{"o":18764.2551482917,"h":18766.5620768135,"l":18539.1673750371,"c":18606.3129957703,"v":227287.8638199923,"t":1708498800}
+{"o":18606.3129957703,"h":18737.3398318825,"l":18577.2328291679,"c":18657.4999807328,"v":212539.7538874119,"t":1708502400}
+{"o":18657.4999807328,"h":18675.6820217543,"l":18246.4498527942,"c":18295.4422385621,"v":317657.1353462069,"t":1708506000}
+{"o":18295.4422385621,"h":18425.2160556857,"l":18164.469934469,"c":18366.9204684553,"v":292266.4298395853,"t":1708509600}
+{"o":18366.9204684553,"h":18434.703004454,"l":18157.3200191452,"c":18231.7342865812,"v":199855.6467068885,"t":1708513200}
+{"o":18231.7342865812,"h":18449.9593137192,"l":18073.0966593002,"c":18403.9674981998,"v":340504.7660286364,"t":1708516800}
+{"o":18403.9674981998,"h":18515.4774135682,"l":18219.5004038745,"c":18309.6966024356,"v":249735.2208644535,"t":1708520400}
+{"o":18309.6966024356,"h":18319.4378219552,"l":17930.6694221631,"c":18068.2346407004,"v":397675.7447628126,"t":1708524000}
+{"o":18068.2346407004,"h":18453.2814621221,"l":18004.3882489471,"c":18425.8280705113,"v":325673.0159343675,"t":1708527600}
+{"o":18425.8280705113,"h":18543.8239449321,"l":18269.5069218987,"c":18450.7142559865,"v":292988.4867585582,"t":1708531200}
+{"o":18450.7142559865,"h":18493.3136720344,"l":18098.741291608,"c":18112.318546096,"v":302394.6521143846,"t":1708534800}
+{"o":18112.318546096,"h":18124.6987869268,"l":17737.8261850928,"c":17945.8877316605,"v":394202.6055655577,"t":1708538400}
+{"o":17945.8877316605,"h":18119.5604138185,"l":17874.3072075863,"c":18104.1457520769,"v":237264.3700265645,"t":1708542000}
+{"o":18104.1457520769,"h":18132.5719148006,"l":17995.1185025321,"c":18032.0983376148,"v":183676.1981451185,"t":1708545600}
+{"o":18032.0983376148,"h":18572.9551807497,"l":18003.4307445443,"c":18566.8090458678,"v":390502.4118727301,"t":1708549200}
+{"o":18566.8090458678,"h":18678.9799475634,"l":18471.1257483035,"c":18560.6749155906,"v":314710.2873918093,"t":1708552800}
+{"o":18560.6749155906,"h":18758.6560412493,"l":18503.2936690796,"c":18647.4276452797,"v":268641.612739049,"t":1708556400}
+{"o":18647.4276452797,"h":18648.7959900041,"l":18406.8204648413,"c":18419.9472947769,"v":232562.0438786077,"t":1708560000}
+{"o":18419.9472947769,"h":18476.9259912176,"l":18112.9591452258,"c":18141.1038193711,"v":220995.9621307349,"t":1708563600}
+{"o":18141.1038193711,"h":18324.4201581043,"l":18114.7419355731,"c":18241.3256042214,"v":226800.9357276424,"t":1708567200}
+{"o":18241.3256042214,"h":18430.6798047161,"l":18194.6715284231,"c":18376.2477751839,"v":199393.8087479315,"t":1708570800}
+{"o":18376.2477751839,"h":18455.0427380114,"l":18316.4544540624,"c":18339.4953818944,"v":174316.3170985498,"t":1708574400}
+{"o":18339.4953818944,"h":18480.3065237245,"l":18318.949625321,"c":18413.8100367944,"v":169433.0716046982,"t":1708578000}
+{"o":18413.8100367944,"h":18700.0487524259,"l":18399.7670948722,"c":18598.5355690017,"v":188381.9879959364,"t":1708581600}
+{"o":18598.5355690017,"h":18655.8066757479,"l":18424.0251789612,"c":18639.8078219407,"v":252635.2824481511,"t":1708585200}
+{"o":18639.8078219407,"h":18816.1124512518,"l":18599.634104523,"c":18757.8721541502,"v":227881.6985656189,"t":1708588800}
+{"o":18757.8721541502,"h":18975.974070068,"l":18716.2636641171,"c":18929.7246547952,"v":229423.790412674,"t":1708592400}
+{"o":18929.7246547952,"h":18997.5097905977,"l":18735.2789956905,"c":18852.9668570495,"v":217345.2919398454,"t":1708596000}
+{"o":18852.9668570495,"h":18868.790332569,"l":18692.5928395888,"c":18776.3041930365,"v":189025.5237680524,"t":1708599600}
+{"o":18776.3041930365,"h":18832.8111189511,"l":18582.9898678588,"c":18646.102562955,"v":186344.6397995031,"t":1708603200}
+{"o":18646.102562955,"h":18662.3995868221,"l":18300.1291720046,"c":18426.6253373974,"v":272976.6689789442,"t":1708606800}
+{"o":18426.6253373974,"h":18585.1008784201,"l":18384.4414788867,"c":18563.589550044,"v":241251.2576404808,"t":1708610400}
+{"o":18563.589550044,"h":18785.5011617688,"l":18513.0156707079,"c":18694.523070926,"v":256656.6997916426,"t":1708614000}
+{"o":18694.523070926,"h":18705.3323918494,"l":18391.6206081286,"c":18453.8957681012,"v":243815.6967719893,"t":1708617600}
+{"o":18453.8957681012,"h":18558.3915876117,"l":18441.5208311432,"c":18485.1638029646,"v":217330.779742241,"t":1708621200}
+{"o":18485.1638029646,"h":18617.5592502589,"l":18385.3059100654,"c":18574.9744375256,"v":204179.0067484131,"t":1708624800}
+{"o":18574.9744375256,"h":18578.8300297659,"l":18330.8817068201,"c":18369.4055446218,"v":203644.7887044636,"t":1708628400}
+{"o":18369.4055446218,"h":18674.8130441294,"l":18346.4734192429,"c":18661.5076561091,"v":331687.940925605,"t":1708632000}
+{"o":18661.5076561091,"h":18665.4572142852,"l":18317.6992530778,"c":18378.8728306094,"v":219765.0169952878,"t":1708635600}
+{"o":18378.8728306094,"h":18455.4577917782,"l":18154.1590492028,"c":18269.2809958688,"v":224027.2422018646,"t":1708639200}
+{"o":18269.2809958688,"h":18292.9443964385,"l":18009.2029392063,"c":18041.147640554,"v":203855.9287801867,"t":1708642800}
+{"o":18041.147640554,"h":18192.2830402758,"l":18025.5752433054,"c":18188.1669691508,"v":202825.2877872706,"t":1708646400}
+{"o":18188.1669691508,"h":18238.2806711823,"l":18088.1102443623,"c":18097.8904697657,"v":198759.6832459314,"t":1708650000}
+{"o":18097.8904697657,"h":18219.8789779323,"l":17950.3496969038,"c":17993.6539475924,"v":238846.5454968448,"t":1708653600}
+{"o":17993.6539475924,"h":18061.8195297246,"l":17914.9423660108,"c":18058.4229333269,"v":250088.9486259188,"t":1708657200}
+{"o":18058.4229333269,"h":18168.4587593113,"l":17984.3250829138,"c":18159.4640837796,"v":191268.6790447475,"t":1708660800}
+{"o":18159.4640837796,"h":18211.6920039729,"l":18099.6461832251,"c":18186.5664340076,"v":144951.2095638016,"t":1708664400}
+{"o":18186.5664340076,"h":18294.3119293063,"l":18173.196428237,"c":18258.5794403868,"v":139968.377676365,"t":1708668000}
+{"o":18258.5794403868,"h":18280.6778085946,"l":18028.6176464278,"c":18089.6404340463,"v":161024.3879580312,"t":1708671600}
+{"o":18089.6404340463,"h":18232.7186492427,"l":17962.9378919716,"c":18052.0388100093,"v":218190.6648335176,"t":1708675200}
+{"o":18052.0388100093,"h":18164.7584852635,"l":17991.7145935539,"c":18159.0747586531,"v":210730.5932349964,"t":1708678800}
+{"o":18159.0747586531,"h":18215.1849879857,"l":18091.6143915819,"c":18202.8834222447,"v":153871.9923522074,"t":1708682400}
+{"o":18202.8834222447,"h":18277.0888712367,"l":18167.0308221607,"c":18214.4533946829,"v":142783.243704633,"t":1708686000}
+{"o":18214.4533946829,"h":18222.9304463219,"l":17942.4835371382,"c":17956.4868507612,"v":199449.3386663441,"t":1708689600}
+{"o":17956.4868507612,"h":18137.8897799164,"l":17927.3237312493,"c":18124.7328923948,"v":256748.1957107527,"t":1708693200}
+{"o":18124.7328923948,"h":18254.407200973,"l":17960.6427183589,"c":18146.9706474129,"v":407192.834728901,"t":1708696800}
+{"o":18146.9706474129,"h":18147.7337628188,"l":17769.1133385196,"c":17804.8702294463,"v":528281.3461818647,"t":1708700400}
+{"o":17804.8702294463,"h":17869.4785593529,"l":17521.3970166316,"c":17818.4496262627,"v":539884.4124676911,"t":1708704000}
+{"o":17818.4496262627,"h":22758.6145599513,"l":17797.356449151,"c":22753.685827263,"v":230006.6536637312,"t":1708707600}
+{"o":22753.685827263,"h":22757.4763163892,"l":22579.549428886,"c":22716.246518832,"v":189983.4451809138,"t":1708711200}
+{"o":22716.246518832,"h":22778.800515131,"l":22622.1169621427,"c":22713.3658661545,"v":190218.9414520643,"t":1708714800}
+{"o":22713.3658661545,"h":22790.3301125239,"l":22613.2068247805,"c":22743.3343749503,"v":182175.0682738464,"t":1708718400}
+{"o":22743.3343749503,"h":22782.5449388471,"l":22606.9307418367,"c":22643.2305283306,"v":196088.0403262976,"t":1708722000}
+{"o":22643.2305283306,"h":22700.7414758551,"l":22346.9704698963,"c":22366.2530811362,"v":301423.7754402267,"t":1708725600}
+{"o":22366.2530811362,"h":22460.3335852346,"l":22146.1893391635,"c":22372.0198755147,"v":293431.9252752727,"t":1708729200}
+{"o":22372.0198755147,"h":22580.3133095623,"l":22270.7451274689,"c":22529.3616679149,"v":272089.9036488202,"t":1708732800}
+{"o":22529.3616679149,"h":22533.7850983991,"l":22065.4146829742,"c":22118.9147121568,"v":351472.5390198523,"t":1708736400}
+{"o":22118.9147121568,"h":22373.3491745579,"l":22071.2634935316,"c":22330.8747319863,"v":215272.8151774952,"t":1708740000}
+{"o":22330.8747319863,"h":22500.2868856754,"l":22272.9280153032,"c":22451.9226676294,"v":140750.842913151,"t":1708743600}
+{"o":22451.9226676294,"h":22689.2885107173,"l":22439.7210622772,"c":22648.5840799442,"v":149250.1265489711,"t":1708747200}
+{"o":22648.5840799442,"h":22715.9465253228,"l":22544.9096309511,"c":22691.7724127667,"v":142690.1458984731,"t":1708750800}
+{"o":22691.7724127667,"h":22751.1487728791,"l":22625.5540420679,"c":22708.5212530105,"v":182266.7347136299,"t":1708754400}
+{"o":22708.5212530105,"h":22910.9103011389,"l":22658.9346104201,"c":22898.7430869647,"v":172573.6166081406,"t":1708758000}
+{"o":22898.7430869647,"h":22947.0868031118,"l":22750.8833099879,"c":22777.9654127171,"v":157882.0109942938,"t":1708761600}
+{"o":22777.9654127171,"h":23016.2805352951,"l":22748.6933849633,"c":22959.4206748187,"v":175281.0333490815,"t":1708765200}
+{"o":22959.4206748187,"h":23029.399475404,"l":22873.0314853585,"c":22911.7596983811,"v":130260.6377824274,"t":1708768800}
+{"o":22911.7596983811,"h":22949.5555570629,"l":22821.8163069201,"c":22882.7976140535,"v":126408.8891989685,"t":1708772400}
+{"o":22882.7976140535,"h":22976.5742191118,"l":22789.5554923385,"c":22912.6978965,"v":150064.9808681838,"t":1708776000}
+{"o":22912.6978965,"h":22982.552794963,"l":22860.265184828,"c":22918.377505406,"v":166932.7653812084,"t":1708779600}
+{"o":22918.377505406,"h":22945.8531026175,"l":22805.8750798094,"c":22889.0526400064,"v":155607.0024364399,"t":1708783200}
+{"o":22889.0526400064,"h":22956.7491117928,"l":22838.3316825679,"c":22844.4643273258,"v":187531.4657228388,"t":1708786800}
+{"o":22844.4643273258,"h":23010.105194197,"l":22834.8828841425,"c":22972.7974478749,"v":179847.4049954723,"t":1708790400}
+{"o":22972.7974478749,"h":23266.813061304,"l":22951.3786661533,"c":23181.9448758369,"v":254847.7664798708,"t":1708794000}
+{"o":23181.9448758369,"h":23277.361754083,"l":23115.9130426125,"c":23157.9032059234,"v":227020.4850085249,"t":1708797600}
+{"o":23157.9032059234,"h":23336.426706334,"l":23132.3395137708,"c":23317.2623042878,"v":167508.6196572195,"t":1708801200}
+{"o":23317.2623042878,"h":23401.3831218283,"l":23240.036095587,"c":23317.5009650878,"v":214435.9628527244,"t":1708804800}
+{"o":23317.5009650878,"h":23429.7683071467,"l":23257.0321604374,"c":23405.4704081069,"v":210163.5954870967,"t":1708808400}
+{"o":23405.4704081069,"h":23477.2517783834,"l":23301.1754529387,"c":23331.5619526456,"v":170855.9727602348,"t":1708812000}
+{"o":23331.5619526456,"h":23392.2975112637,"l":23278.1506727509,"c":23311.6086893185,"v":220098.8003921502,"t":1708815600}
+{"o":23311.6086893185,"h":23328.7472467192,"l":23171.0131971308,"c":23240.3168446652,"v":157834.7419675255,"t":1708819200}
+{"o":23240.3168446652,"h":23301.8912072199,"l":23130.5849113081,"c":23247.4793488537,"v":160636.9272320669,"t":1708822800}
+{"o":23247.4793488537,"h":23406.4593981567,"l":23096.1611421389,"c":23151.3227855324,"v":220726.0647159237,"t":1708826400}
+{"o":23151.3227855324,"h":23179.2866346618,"l":22902.9727118436,"c":23163.4750563129,"v":174590.1087794315,"t":1708830000}
+{"o":23163.4750563129,"h":23178.0297483074,"l":23035.4862581824,"c":23125.0131308822,"v":155317.8073994479,"t":1708833600}
+{"o":23125.0131308822,"h":23183.5056421139,"l":23026.58632237,"c":23152.0071935053,"v":112473.9407244328,"t":1708837200}
+{"o":23152.0071935053,"h":23236.3673712791,"l":23080.387487722,"c":23123.450306476,"v":139894.4237778158,"t":1708840800}
+{"o":23123.450306476,"h":23155.1736198022,"l":23019.3771403075,"c":23082.7934840584,"v":132292.6826329316,"t":1708844400}
+{"o":23082.7934840584,"h":23100.6858867471,"l":22943.8273923418,"c":22959.2615571232,"v":157348.2448510217,"t":1708848000}
+{"o":22959.2615571232,"h":23017.2688689249,"l":22899.0234513125,"c":22950.7177670174,"v":116112.9885826925,"t":1708851600}
+{"o":22950.7177670174,"h":22987.5612267388,"l":22868.4034858603,"c":22947.9865764103,"v":112294.4648138743,"t":1708855200}
+{"o":22947.9865764103,"h":23056.1331144225,"l":22899.0297085509,"c":23031.5807514762,"v":116085.2562373642,"t":1708858800}
+{"o":23031.5807514762,"h":23097.925129528,"l":22915.843997677,"c":23077.8823530206,"v":147222.8923073631,"t":1708862400}
+{"o":23077.8823530206,"h":23108.7832374268,"l":22959.0544342838,"c":22989.3288890975,"v":180397.3979655663,"t":1708866000}
+{"o":22989.3288890975,"h":23208.2304070345,"l":22968.2744867478,"c":23181.1949683663,"v":245786.323914668,"t":1708869600}
+{"o":23181.1949683663,"h":23252.9832677819,"l":22958.9401872385,"c":23029.9463773865,"v":213653.7527303075,"t":1708873200}
+{"o":23029.9463773865,"h":23128.9128921164,"l":22903.3039831528,"c":23002.5828239641,"v":232079.8369701794,"t":1708876800}
+{"o":23002.5828239641,"h":23171.6885069511,"l":22979.000078849,"c":23160.1183436909,"v":217462.4860677387,"t":1708880400}
+{"o":23160.1183436909,"h":23174.2201924499,"l":23029.5578114595,"c":23109.3826085649,"v":177812.5444711848,"t":1708884000}
+{"o":23109.3826085649,"h":23232.6319552818,"l":23058.567308947,"c":23162.7389434414,"v":197880.9073888867,"t":1708887600}
+{"o":23162.7389434414,"h":23393.7444756321,"l":23151.3017238423,"c":23217.8862884096,"v":309851.4177801767,"t":1708891200}
+{"o":23217.8862884096,"h":23272.2378521312,"l":23113.0982479347,"c":23177.9085792174,"v":224415.9168117672,"t":1708894800}
+{"o":23177.9085792174,"h":23288.3507624818,"l":23088.0912058392,"c":23194.6038184545,"v":250328.2939221835,"t":1708898400}
+{"o":23194.6038184545,"h":23226.5135209556,"l":23095.4297609138,"c":23183.691041674,"v":164997.24386685,"t":1708902000}
+{"o":23183.691041674,"h":23298.5799475751,"l":23104.596197844,"c":23290.1701708679,"v":209257.2242076798,"t":1708905600}
+{"o":23290.1701708679,"h":23456.2800755065,"l":23003.0948843791,"c":23167.2748525613,"v":265944.1156825843,"t":1708909200}
+{"o":23167.2748525613,"h":23192.9616773238,"l":22975.9439097953,"c":22978.7767817476,"v":189190.510771946,"t":1708912800}
+{"o":22978.7767817476,"h":23183.8196579345,"l":22907.5312953958,"c":23177.6351008208,"v":208735.8292654832,"t":1708916400}
+{"o":23177.6351008208,"h":23220.859237046,"l":23061.0274770555,"c":23113.9132808597,"v":185367.8642578195,"t":1708920000}
+{"o":23113.9132808597,"h":23317.5863135987,"l":23087.4191091743,"c":23293.9088823025,"v":186434.5381801813,"t":1708923600}
+{"o":23293.9088823025,"h":23348.1710660361,"l":23240.134067656,"c":23340.2062627051,"v":167664.9948760219,"t":1708927200}
+{"o":23340.2062627051,"h":23357.9806027348,"l":23113.0586788405,"c":23139.1314494024,"v":172409.8574366354,"t":1708930800}
+{"o":23139.1314494024,"h":23333.9744366218,"l":23116.4491556298,"c":23203.4488106538,"v":178096.2068802742,"t":1708934400}
+{"o":23203.4488106538,"h":23303.302346769,"l":22702.6074393462,"c":22738.2299161122,"v":368836.1655823427,"t":1708938000}
+{"o":22738.2299161122,"h":22927.2644244965,"l":22722.7285865757,"c":22812.990756436,"v":217417.0467984704,"t":1708941600}
+{"o":22812.990756436,"h":22831.1046105231,"l":22542.3440914763,"c":22623.028544578,"v":263996.2517445374,"t":1708945200}
+{"o":22623.028544578,"h":22738.3800168957,"l":22470.7758389685,"c":22715.3612425364,"v":266606.7399085468,"t":1708948800}
+{"o":22715.3612425364,"h":22882.8309975545,"l":22614.3249679713,"c":22753.6465219242,"v":313531.4465190204,"t":1708952400}
+{"o":22753.6465219242,"h":23207.092235503,"l":22742.1050909151,"c":23194.8862884895,"v":250096.4706465011,"t":1708956000}
+{"o":23194.8862884895,"h":23535.2048731517,"l":23104.7348792577,"c":23523.4168509591,"v":496788.6425370993,"t":1708959600}
+{"o":23523.4168509591,"h":24000.4908324989,"l":23432.0993818414,"c":23954.3505467994,"v":508099.5160042478,"t":1708963200}
+{"o":23954.3505467994,"h":24603.6256276224,"l":23937.1308813954,"c":24561.8377185316,"v":479151.0037926284,"t":1708966800}
+{"o":24561.8377185316,"h":24708.5487791033,"l":24380.1795440202,"c":24493.9080987621,"v":522776.2221273804,"t":1708970400}
+{"o":24493.9080987621,"h":24642.5277451849,"l":24291.6140547211,"c":24594.4970928679,"v":440818.2982660409,"t":1708974000}
+{"o":24594.4970928679,"h":24750.2669404856,"l":24342.8566250363,"c":24472.0711044557,"v":429282.1879470152,"t":1708977600}
+{"o":24472.0711044557,"h":24485.2777000279,"l":24304.7549488466,"c":24422.0455951802,"v":271315.7595466936,"t":1708981200}
+{"o":24422.0455951802,"h":24832.9960427206,"l":24396.3216369087,"c":24597.5062327597,"v":362157.7340358227,"t":1708984800}
+{"o":24597.5062327597,"h":24712.1200580559,"l":24524.9756447702,"c":24639.1202703336,"v":259223.1771760684,"t":1708988400}
+{"o":24639.1202703336,"h":24880.5074699182,"l":24474.1630641384,"c":24826.0138441485,"v":355004.7831364438,"t":1708992000}
+{"o":24826.0138441485,"h":25166.9103891403,"l":24781.288338571,"c":24821.6343197714,"v":520320.330217295,"t":1708995600}
+{"o":24821.6343197714,"h":25084.3675053541,"l":24625.0902635794,"c":24927.9770423341,"v":698839.1945740271,"t":1708999200}
+{"o":24927.9770423341,"h":25137.1927194613,"l":24685.8584584767,"c":24699.9831974923,"v":475921.4181819215,"t":1709002800}
+{"o":24699.9831974923,"h":24786.5312468396,"l":24467.1678957609,"c":24502.5703896967,"v":470229.4805541687,"t":1709006400}
+{"o":24502.5703896967,"h":24742.4551594247,"l":24465.4131999845,"c":24712.357394802,"v":278098.2722186363,"t":1709010000}
+{"o":24712.357394802,"h":24970.4595531712,"l":24707.5083709308,"c":24941.3016445789,"v":282652.2430998138,"t":1709013600}
+{"o":24941.3016445789,"h":24978.4242395832,"l":24694.5588045887,"c":24752.9518002776,"v":278526.7805666091,"t":1709017200}
+{"o":24752.9518002776,"h":25047.8507288536,"l":24747.6995070491,"c":24895.9139943678,"v":229837.8705577406,"t":1709020800}
+{"o":24895.9139943678,"h":25026.789439308,"l":24865.7745314174,"c":24962.9433400109,"v":284207.6678047567,"t":1709024400}
+{"o":24962.9433400109,"h":25130.0166853771,"l":24857.9476222142,"c":25067.1345742304,"v":262506.6417692588,"t":1709028000}
+{"o":25067.1345742304,"h":25086.9620751452,"l":24785.9941621939,"c":24983.5643233727,"v":275118.8852578119,"t":1709031600}
+{"o":24983.5643233727,"h":25059.7142810109,"l":24669.885408808,"c":24671.3163531686,"v":347404.0628131284,"t":1709035200}
+{"o":24671.3163531686,"h":24786.2512033647,"l":24467.2949871615,"c":24722.4110620679,"v":382958.2418454607,"t":1709038800}
+{"o":24722.4110620679,"h":24750.0936586701,"l":24326.9141150081,"c":24477.8542336593,"v":418653.4721217006,"t":1709042400}
+{"o":24477.8542336593,"h":24548.4338461947,"l":23830.3521261,"c":23936.6103546421,"v":607850.2139237627,"t":1709046000}
+{"o":23936.6103546421,"h":24151.3332535383,"l":23586.3935290922,"c":23952.1945618418,"v":562758.2136653895,"t":1709049600}
+{"o":23952.1945618418,"h":24090.2258972348,"l":23882.5420865488,"c":24021.5081513965,"v":395161.3815253659,"t":1709053200}
+{"o":24021.5081513965,"h":24139.4603748753,"l":23963.6792063323,"c":24035.6148934189,"v":274109.9644292843,"t":1709056800}
+{"o":24035.6148934189,"h":24307.6945620226,"l":23984.1018156142,"c":24293.1337863832,"v":489848.5133573385,"t":1709060400}
+{"o":24293.1337863832,"h":24394.9668946891,"l":24116.7465029116,"c":24387.9982886293,"v":356620.6739051917,"t":1709064000}
+{"o":24387.9982886293,"h":24518.0878345034,"l":24287.0832987371,"c":24421.4028746833,"v":276566.206173442,"t":1709067600}
+{"o":24421.4028746833,"h":24499.1154704204,"l":24277.2725570469,"c":24313.7356553098,"v":245078.6082270478,"t":1709071200}
+{"o":24313.7356553098,"h":24349.1032988805,"l":24163.9416236328,"c":24294.7294882537,"v":206034.9131368959,"t":1709074800}
+{"o":24294.7294882537,"h":24575.1874048709,"l":24200.8486454713,"c":24351.9048181221,"v":321957.9958710076,"t":1709078400}
+{"o":24351.9048181221,"h":24400.1837874296,"l":24062.7074702388,"c":24220.3073834971,"v":300759.4214628405,"t":1709082000}
+{"o":24220.3073834971,"h":24275.1656529472,"l":24148.5367649,"c":24211.8297871809,"v":276296.7976578685,"t":1709085600}
+{"o":24211.8297871809,"h":24221.1981837529,"l":24052.748162572,"c":24121.5612928421,"v":223036.4679903611,"t":1709089200}
+{"o":24121.5612928421,"h":24396.311402471,"l":24111.4094587592,"c":24378.6966046228,"v":377859.1711617445,"t":1709092800}
+{"o":24378.6966046228,"h":24473.6895270593,"l":24332.7217450697,"c":24366.0686392445,"v":184987.1546255705,"t":1709096400}
+{"o":24366.0686392445,"h":24449.6234805098,"l":24293.9931148407,"c":24385.2184271699,"v":190811.4763576373,"t":1709100000}
+{"o":24385.2184271699,"h":24692.2145612877,"l":24355.185131046,"c":24672.5436799304,"v":230529.9618434938,"t":1709103600}
+{"o":24672.5436799304,"h":24830.6073429925,"l":24487.0838381503,"c":24751.1694226639,"v":444246.4239166141,"t":1709107200}
+{"o":24751.1694226639,"h":25110.4724521542,"l":24542.5032977352,"c":25088.9121623631,"v":524007.7845462949,"t":1709110800}
+{"o":25088.9121623631,"h":25632.6216654583,"l":24891.0833207266,"c":25596.8036121834,"v":654840.3009942566,"t":1709114400}
+{"o":25596.8036121834,"h":25760.7696084754,"l":24751.1452103285,"c":24983.0413456552,"v":691189.7966186897,"t":1709118000}
+{"o":24983.0413456552,"h":25214.2692386749,"l":24829.1747165297,"c":24964.2086085596,"v":552627.1558503046,"t":1709121600}
+{"o":24964.2086085596,"h":25374.5192481924,"l":24868.0776959029,"c":25314.3468593444,"v":688774.5307419454,"t":1709125200}
+{"o":25314.3468593444,"h":25392.3524148053,"l":24785.3951747212,"c":25089.5049754956,"v":708837.3746578627,"t":1709128800}
+{"o":25089.5049754956,"h":25390.1679452151,"l":24835.5174781298,"c":25342.9850324916,"v":607617.6247367291,"t":1709132400}
+{"o":25342.9850324916,"h":26128.2529707497,"l":25327.491335637,"c":26049.6678288196,"v":857249.0272402132,"t":1709136000}
+{"o":26049.6678288196,"h":26217.8499688432,"l":24518.4368811514,"c":25677.0749401043,"v":1357103.044786111,"t":1709139600}
+{"o":25677.0749401043,"h":25701.227368978,"l":24363.4938565249,"c":25346.2214029905,"v":1164686.0689808107,"t":1709143200}
+{"o":25346.2214029905,"h":25543.3219277818,"l":24921.9062592311,"c":24962.0539398872,"v":624269.5495865402,"t":1709146800}
+{"o":24962.0539398872,"h":25262.3883803239,"l":24701.5300690057,"c":25141.9904806049,"v":537007.7395448119,"t":1709150400}
+{"o":25141.9904806049,"h":26062.2128368747,"l":24963.8903483302,"c":26004.1319626214,"v":582292.7422399307,"t":1709154000}
+{"o":26004.1319626214,"h":26396.467609177,"l":25879.0548180461,"c":25960.5162435213,"v":672135.6064498546,"t":1709157600}
+{"o":25960.5162435213,"h":26686.4000442358,"l":25960.1609632337,"c":26680.7987205083,"v":640648.3785294625,"t":1709161200}
+{"o":26680.7987205083,"h":27448.39253876,"l":26306.1672195295,"c":27448.39253876,"v":963193.405395944,"t":1709164800}
+{"o":27448.39253876,"h":27826.9656235333,"l":27096.4561629112,"c":27708.6893812519,"v":644352.6402363431,"t":1709168400}
+{"o":27708.6893812519,"h":27875.2071268905,"l":27193.4063034266,"c":27223.0873742349,"v":580657.2739499402,"t":1709172000}
+{"o":27223.0873742349,"h":27790.1726621612,"l":27108.740490344,"c":27670.5628323022,"v":525998.2869818704,"t":1709175600}
+{"o":27670.5628323022,"h":27927.7595277848,"l":26223.0694756167,"c":26350.2881440877,"v":472488.9540191619,"t":1709179200}
+{"o":26350.2881440877,"h":26960.109899656,"l":26239.6613983067,"c":26570.631001966,"v":528374.4918409657,"t":1709182800}
+{"o":26570.631001966,"h":26797.7543681339,"l":26278.012714563,"c":26477.4121214551,"v":462900.729974615,"t":1709186400}
+{"o":26477.4121214551,"h":27011.7448244575,"l":26198.611029033,"c":26911.4737798589,"v":401337.0813565883,"t":1709190000}
+{"o":26911.4737798589,"h":28360.4758052583,"l":26842.346916952,"c":28208.6120487968,"v":763672.4837582876,"t":1709193600}
+{"o":28208.6120487968,"h":28489.6508888863,"l":27508.8708990042,"c":27666.7632402009,"v":548223.9718273976,"t":1709197200}
+{"o":27666.7632402009,"h":27695.4968501816,"l":27428.8524838434,"c":27604.8262864367,"v":382139.2254038145,"t":1709200800}
+{"o":27604.8262864367,"h":28043.1390877901,"l":27486.244355301,"c":27699.7606330235,"v":402911.3908545178,"t":1709204400}
+{"o":27699.7606330235,"h":28001.6361879971,"l":27291.4521468458,"c":27695.8296062805,"v":477545.2479914916,"t":1709208000}
+{"o":27695.8296062805,"h":28736.8865468303,"l":27681.8640178436,"c":28475.5997988289,"v":566619.9452585317,"t":1709211600}
+{"o":28475.5997988289,"h":28875.6646482655,"l":28082.4585773835,"c":28226.0272423547,"v":726619.0250548775,"t":1709215200}
+{"o":28226.0272423547,"h":28452.9994763367,"l":28001.0037871686,"c":28379.57372286,"v":499560.6842844874,"t":1709218800}
+{"o":28379.57372286,"h":28530.3369457121,"l":27314.3837544981,"c":27996.4881812353,"v":674495.5063000483,"t":1709222400}
+{"o":27996.4881812353,"h":28294.2088699174,"l":27113.6331884268,"c":27540.2127538886,"v":730818.7440273195,"t":1709226000}
+{"o":27540.2127538886,"h":27817.4613863916,"l":27099.943359575,"c":27365.0105419514,"v":559428.6222759432,"t":1709229600}
+{"o":27365.0105419514,"h":27964.0283267484,"l":27237.1924285243,"c":27923.3727497885,"v":336399.5853232911,"t":1709233200}
+{"o":27923.3727497885,"h":28317.1398181575,"l":27887.8497180188,"c":28018.1319438384,"v":349239.3110493774,"t":1709236800}
+{"o":28018.1319438384,"h":28018.1319438384,"l":26772.2405352633,"c":27413.0907841038,"v":682608.2496109799,"t":1709240400}
+{"o":27413.0907841038,"h":27487.0320733365,"l":26326.2878639626,"c":26527.4955357547,"v":617358.7599791924,"t":1709244000}
+{"o":26527.4955357547,"h":27113.0812481354,"l":26517.2913877189,"c":26949.7540676959,"v":483356.3180485984,"t":1709247600}
+{"o":26949.7540676959,"h":28488.0532380982,"l":26949.6880198718,"c":28465.9445170932,"v":676940.3982774842,"t":1709251200}
+{"o":28465.9445170932,"h":29391.2537790863,"l":28194.4386602841,"c":29095.0545039162,"v":810946.3006317079,"t":1709254800}
+{"o":29095.0545039162,"h":29284.2431541014,"l":28369.9872123128,"c":28719.6283143286,"v":698516.8088882675,"t":1709258400}
+{"o":28719.6283143286,"h":29232.2706872452,"l":28643.2299077145,"c":28729.7652835422,"v":638207.251237153,"t":1709262000}
+{"o":28729.7652835422,"h":29491.9543756175,"l":28694.3781083023,"c":29472.1120073735,"v":577893.9614853954,"t":1709265600}
+{"o":29472.1120073735,"h":29577.8571010414,"l":28641.0930213323,"c":28747.4532949004,"v":442781.2958888909,"t":1709269200}
+{"o":28747.4532949004,"h":28994.1522019945,"l":28461.7961638705,"c":28617.3049990867,"v":345572.4669971509,"t":1709272800}
+{"o":28617.3049990867,"h":28789.8284628918,"l":28232.3303815605,"c":28288.0902646296,"v":394792.1637760567,"t":1709276400}
+{"o":28288.0902646296,"h":28575.0217846556,"l":28086.5199722939,"c":28381.6449796748,"v":426994.6252903646,"t":1709280000}
+{"o":28381.6449796748,"h":28803.6256507944,"l":28351.7177603124,"c":28740.3996729393,"v":345820.0107788043,"t":1709283600}
+{"o":28740.3996729393,"h":28947.5496373352,"l":28590.2711894264,"c":28775.5007014845,"v":383486.4374437816,"t":1709287200}
+{"o":28775.5007014845,"h":29048.6611574102,"l":28625.3564165435,"c":29041.1366261108,"v":439808.5068495686,"t":1709290800}
+{"o":29041.1366261108,"h":29041.1366261108,"l":28681.1472468527,"c":28800.4639149858,"v":423968.5454576127,"t":1709294400}
+{"o":28800.4639149858,"h":28950.459345368,"l":28617.4335353025,"c":28930.1833475819,"v":455891.3057134902,"t":1709298000}
+{"o":28930.1833475819,"h":28945.7205050383,"l":28187.9559929927,"c":28499.6016598794,"v":580821.6656949663,"t":1709301600}
+{"o":28499.6016598794,"h":28631.5390092777,"l":27926.6767433718,"c":28131.5547160492,"v":707750.9544026138,"t":1709305200}
+{"o":28131.5547160492,"h":28208.0347152223,"l":27774.8134064852,"c":27783.2143004186,"v":546655.7366630282,"t":1709308800}
+{"o":27783.2143004186,"h":28495.0168813682,"l":27761.3103468384,"c":28300.624446414,"v":602207.5160765181,"t":1709312400}
+{"o":28300.624446414,"h":28602.8889958744,"l":28031.7811389186,"c":28492.8715492599,"v":528415.5049136622,"t":1709316000}
+{"o":28492.8715492599,"h":28584.7670715121,"l":27899.2419850385,"c":28096.1273525039,"v":462485.5814230241,"t":1709319600}
+{"o":28096.1273525039,"h":28289.4681434087,"l":27865.5078521017,"c":28274.4645863294,"v":557263.8348401265,"t":1709323200}
+{"o":28274.4645863294,"h":28274.4645863294,"l":27865.2584978645,"c":28075.2411312752,"v":492524.7880089484,"t":1709326800}
+{"o":28075.2411312752,"h":28253.4917523265,"l":27881.9178474858,"c":28035.9939817313,"v":499409.077382443,"t":1709330400}
+{"o":28035.9939817313,"h":28238.5355297274,"l":27766.1935423478,"c":27789.5043555029,"v":446520.8385261065,"t":1709334000}
+{"o":27789.5043555029,"h":28231.1521488387,"l":27746.832605641,"c":27979.1690267145,"v":678307.9071687927,"t":1709337600}
+{"o":27979.1690267145,"h":27979.1690267145,"l":27300.5743006459,"c":27694.8973033694,"v":753186.6283908159,"t":1709341200}
+{"o":27694.8973033694,"h":27907.0592756936,"l":27586.6506455269,"c":27851.6137531937,"v":389070.6614507145,"t":1709344800}
+{"o":27851.6137531937,"h":27946.9287888081,"l":27714.5953607225,"c":27917.3850978001,"v":429475.8098412455,"t":1709348400}
+{"o":27917.3850978001,"h":28050.3832334758,"l":27731.5640173165,"c":27754.404744869,"v":290509.0801550053,"t":1709352000}
+{"o":27754.404744869,"h":27796.6487598176,"l":27449.5248294676,"c":27546.901094169,"v":353434.0096727748,"t":1709355600}
+{"o":27546.901094169,"h":27797.4291957768,"l":27460.7267328355,"c":27718.7269202723,"v":291744.6125337008,"t":1709359200}
+{"o":27718.7269202723,"h":27737.8193753762,"l":27476.1532334196,"c":27718.2879593778,"v":335334.6467246246,"t":1709362800}
+{"o":27718.2879593778,"h":28005.9957231314,"l":27437.9813244046,"c":27859.3188182753,"v":483776.814093018,"t":1709366400}
+{"o":27859.3188182753,"h":27996.0007940794,"l":27334.1084416772,"c":27587.9795743373,"v":535042.2321704545,"t":1709370000}
+{"o":27587.9795743373,"h":27892.8160492191,"l":27474.1672953908,"c":27534.5278735673,"v":326938.8691551251,"t":1709373600}
+{"o":27534.5278735673,"h":27749.2357426638,"l":27526.2795839486,"c":27639.8073872309,"v":283957.9604990737,"t":1709377200}
+{"o":27639.8073872309,"h":27941.8393896424,"l":27589.0293712126,"c":27836.7606104861,"v":317664.4783225508,"t":1709380800}
+{"o":27836.7606104861,"h":27992.6405318757,"l":27645.1893347386,"c":27756.9367496401,"v":378456.3058962739,"t":1709384400}
+{"o":27756.9367496401,"h":27766.1485740563,"l":27340.9245708952,"c":27567.6596850373,"v":553787.2324477123,"t":1709388000}
+{"o":27567.6596850373,"h":27657.0246903012,"l":27368.7948671477,"c":27457.4346510719,"v":436759.5715865457,"t":1709391600}
+{"o":27457.4346510719,"h":27619.0251884759,"l":27349.6554315325,"c":27534.3980579742,"v":447867.8362530912,"t":1709395200}
+{"o":27534.3980579742,"h":27628.4797931272,"l":27421.6469718485,"c":27464.6464645732,"v":336138.8552327302,"t":1709398800}
+{"o":27464.6464645732,"h":27836.9355844198,"l":27444.1983664279,"c":27817.8902500571,"v":368734.6147150073,"t":1709402400}
+{"o":27817.8902500571,"h":28064.4003913291,"l":27792.0753540891,"c":28034.3152129789,"v":390617.5073380782,"t":1709406000}
+{"o":28034.3152129789,"h":28189.7680470178,"l":27567.93246839,"c":27720.4637837711,"v":484640.7489346198,"t":1709409600}
+{"o":27720.4637837711,"h":27838.4669196054,"l":27572.7612243401,"c":27642.6407724906,"v":386255.7495975189,"t":1709413200}
+{"o":27642.6407724906,"h":27750.4251653506,"l":27512.9682979931,"c":27530.4793911786,"v":444835.9478018488,"t":1709416800}
+{"o":27530.4793911786,"h":27920.3072748378,"l":27525.9659953367,"c":27913.6488815141,"v":495385.5524394881,"t":1709420400}
+{"o":27913.6488815141,"h":27959.4821870581,"l":27630.2633629748,"c":27650.9388636159,"v":741097.2213705446,"t":1709424000}
+{"o":27650.9388636159,"h":28042.148049881,"l":27555.6075214464,"c":27910.3288146392,"v":625318.6134305835,"t":1709427600}
+{"o":27910.3288146392,"h":27962.9446597247,"l":27530.4175879991,"c":27714.6883614293,"v":475794.6118146378,"t":1709431200}
+{"o":27714.6883614293,"h":27968.4623930872,"l":27676.791188698,"c":27925.5041305014,"v":404709.2340125948,"t":1709434800}
+{"o":27925.5041305014,"h":28014.3574664736,"l":27818.5077764358,"c":27943.8721482508,"v":512921.572394304,"t":1709438400}
+{"o":27943.8721482508,"h":27966.4668778928,"l":27748.5711182217,"c":27803.4510075576,"v":496476.6004515099,"t":1709442000}
+{"o":27803.4510075576,"h":27947.4690054264,"l":27560.1467679835,"c":27718.7259000754,"v":459778.4906337422,"t":1709445600}
+{"o":27718.7259000754,"h":27785.6704674731,"l":26768.3824154208,"c":27206.2123983091,"v":883063.3040086249,"t":1709449200}
+{"o":27206.2123983091,"h":27350.0148327608,"l":26877.6884414645,"c":27206.3812479774,"v":681524.3386151796,"t":1709452800}
+{"o":27206.3812479774,"h":28153.7220918931,"l":27149.6799313341,"c":27858.7981160807,"v":531593.2963031344,"t":1709456400}
+{"o":27858.7981160807,"h":27983.5165230129,"l":27654.9417422292,"c":27693.7568828418,"v":443265.3795558406,"t":1709460000}
+{"o":27693.7568828418,"h":27821.6927989302,"l":27613.6117479261,"c":27621.52208279,"v":433394.6509838646,"t":1709463600}
+{"o":27621.52208279,"h":27693.613411011,"l":27360.2534377322,"c":27506.889659002,"v":688834.4671393782,"t":1709467200}
+{"o":27506.889659002,"h":27667.041741921,"l":27474.6748740456,"c":27604.3039054674,"v":480431.8232512995,"t":1709470800}
+{"o":27604.3039054674,"h":27819.1622988124,"l":27505.6269478338,"c":27615.2881205435,"v":663812.8240886778,"t":1709474400}
+{"o":27615.2881205435,"h":27798.4934511617,"l":27601.7362193264,"c":27750.9503905674,"v":577778.7277621824,"t":1709478000}
+{"o":27750.9503905674,"h":27960.6584123889,"l":27633.4705608887,"c":27951.5705953507,"v":572877.9820911965,"t":1709481600}
+{"o":27951.5705953507,"h":28104.1932699476,"l":27835.9351475803,"c":27971.2432109903,"v":620180.8108210635,"t":1709485200}
+{"o":27971.2432109903,"h":28135.455956904,"l":27892.4287301942,"c":28004.1651370164,"v":631202.8165468944,"t":1709488800}
+{"o":28004.1651370164,"h":28091.1471624405,"l":27883.6979178656,"c":27923.5656554776,"v":597809.3855480028,"t":1709492400}
+{"o":27923.5656554776,"h":28000.1741523174,"l":27799.1802177871,"c":27830.4034252711,"v":576023.0876075038,"t":1709496000}
+{"o":27830.4034252711,"h":27955.5440154702,"l":27787.4637976421,"c":27925.5319840279,"v":481571.7181490664,"t":1709499600}
+{"o":27925.5319840279,"h":28322.4665776762,"l":27835.7042164594,"c":28076.2359791993,"v":718147.4863590054,"t":1709503200}
+{"o":28076.2359791993,"h":28153.1204276553,"l":27788.8070052891,"c":27916.4793072409,"v":702255.5175813818,"t":1709506800}
+{"o":27916.4793072409,"h":28521.4472143075,"l":27739.403686272,"c":28062.8024739987,"v":975423.2212603351,"t":1709510400}
+{"o":28062.8024739987,"h":28158.5683807836,"l":27793.6379969368,"c":27925.6696994253,"v":843415.2493179198,"t":1709514000}
+{"o":27925.6696994253,"h":27995.9544683149,"l":27696.7821015962,"c":27906.4481877315,"v":655714.105352588,"t":1709517600}
+{"o":27906.4481877315,"h":27923.5263699404,"l":27559.356128878,"c":27672.6085545743,"v":517112.9931016169,"t":1709521200}
+{"o":27672.6085545743,"h":27874.8096572326,"l":27567.6223026708,"c":27823.7200947077,"v":445974.5160897336,"t":1709524800}
+{"o":27823.7200947077,"h":27861.6197146935,"l":27622.6392255754,"c":27650.8617074855,"v":436219.2772871929,"t":1709528400}
+{"o":27650.8617074855,"h":27757.5414063022,"l":27591.2891665597,"c":27718.9033577041,"v":396891.2041701877,"t":1709532000}
+{"o":27718.9033577041,"h":27804.5396057276,"l":27613.7402335484,"c":27795.8466024234,"v":434673.2262918256,"t":1709535600}
+{"o":27795.8466024234,"h":28379.4564045075,"l":27764.4693456795,"c":28290.7788137393,"v":673845.6731729178,"t":1709539200}
+{"o":28290.7788137393,"h":28950.04176675,"l":28075.6735966081,"c":28820.461184777,"v":658621.6150583803,"t":1709542800}
+{"o":28820.461184777,"h":28844.4337835193,"l":28002.8431340565,"c":28230.2216198988,"v":803181.5159240805,"t":1709546400}
+{"o":28230.2216198988,"h":28508.4018433012,"l":28047.5402916105,"c":28431.7213951702,"v":504451.6466560452,"t":1709550000}
+{"o":28431.7213951702,"h":28680.3188355231,"l":28261.3792691412,"c":28470.2105599719,"v":556750.5626772571,"t":1709553600}
+{"o":28470.2105599719,"h":28600.4304242498,"l":27943.9770251969,"c":28060.1357870419,"v":624832.4543355814,"t":1709557200}
+{"o":28060.1357870419,"h":28385.8493203785,"l":27794.96799626,"c":28308.3940608891,"v":851929.3296340761,"t":1709560800}
+{"o":28308.3940608891,"h":28544.8028460014,"l":28226.823189576,"c":28285.887449335,"v":806795.4263233579,"t":1709564400}
+{"o":28285.887449335,"h":28331.8845313811,"l":27764.3963403623,"c":27828.9402048488,"v":884772.0117096793,"t":1709568000}
+{"o":27828.9402048488,"h":28065.8469324555,"l":27359.3242825052,"c":27373.8632582619,"v":1230572.7063576127,"t":1709571600}
+{"o":27373.8632582619,"h":27919.6421772201,"l":27354.8067742462,"c":27919.6421772201,"v":1396733.1961008327,"t":1709575200}
+{"o":27919.6421772201,"h":28012.4561287417,"l":27633.2928623429,"c":27825.9063997926,"v":864509.657317534,"t":1709578800}
+{"o":27825.9063997926,"h":27867.2404771064,"l":27663.2613394333,"c":27813.6849299416,"v":763253.4295499149,"t":1709582400}
+{"o":27813.6849299416,"h":28001.1817562241,"l":27537.2661017852,"c":27999.9985323945,"v":667010.9081901534,"t":1709586000}
+{"o":27999.9985323945,"h":28134.7369415021,"l":27855.502391908,"c":28076.6953337511,"v":531369.8786430523,"t":1709589600}
+{"o":28076.6953337511,"h":28626.9513890953,"l":28037.2831895266,"c":28603.4052459925,"v":829259.6600781638,"t":1709593200}
+{"o":28603.4052459925,"h":28630.1029739721,"l":28256.1838532787,"c":28307.8242282355,"v":743015.8854626456,"t":1709596800}
+{"o":28307.8242282355,"h":28511.2763266556,"l":28156.8766687817,"c":28403.4508471473,"v":714102.5726997553,"t":1709600400}
+{"o":28403.4508471473,"h":28423.2865568894,"l":27771.0738913071,"c":27905.7705848921,"v":649650.5888170846,"t":1709604000}
+{"o":27905.7705848921,"h":27990.8584105042,"l":27752.4004523292,"c":27937.6511042602,"v":473089.277621449,"t":1709607600}
+{"o":27937.6511042602,"h":28377.5891622792,"l":27728.6169321236,"c":27848.4598427035,"v":765304.0037245794,"t":1709611200}
+{"o":27848.4598427035,"h":28477.4445396827,"l":27396.8965718643,"c":28454.4261237959,"v":867812.2848084399,"t":1709614800}
+{"o":28454.4261237959,"h":28461.6447998974,"l":28101.612953244,"c":28290.4609512466,"v":640419.7297604411,"t":1709618400}
+{"o":28290.4609512466,"h":28333.4049556548,"l":27780.2153979652,"c":27789.0306020557,"v":539125.3248157708,"t":1709622000}
+{"o":27789.0306020557,"h":28008.4057437337,"l":27673.7645883623,"c":27913.8856661531,"v":693236.2030785565,"t":1709625600}
+{"o":27913.8856661531,"h":28038.9327385362,"l":27732.0375250503,"c":27908.5162244494,"v":477455.1311613783,"t":1709629200}
+{"o":27908.5162244494,"h":28342.7337004171,"l":27865.0920908156,"c":28206.3076372128,"v":951023.5335323875,"t":1709632800}
+{"o":28206.3076372128,"h":28340.0756973428,"l":28019.851054221,"c":28035.3981811269,"v":606484.1349321303,"t":1709636400}
+{"o":28035.3981811269,"h":28438.1142010578,"l":28035.3981811269,"c":28361.0390166756,"v":728946.5973085535,"t":1709640000}
+{"o":28361.0390166756,"h":28546.5301824041,"l":28214.2023363207,"c":28472.6878515381,"v":799465.7771557503,"t":1709643600}
+{"o":28472.6878515381,"h":29757.2778326126,"l":28261.7165739018,"c":29416.3790916094,"v":1262209.5791478597,"t":1709647200}
+{"o":29416.3790916094,"h":30653.0326444775,"l":29068.5606441612,"c":29867.3583850133,"v":1454685.5012375619,"t":1709650800}
+{"o":29867.3583850133,"h":30136.2132448026,"l":28258.7026463243,"c":28543.3413509684,"v":1318567.727546721,"t":1709654400}
+{"o":28543.3413509684,"h":29077.1005320017,"l":27603.3577618529,"c":28974.586431966,"v":1064608.5905401891,"t":1709658000}
+{"o":28974.586431966,"h":28974.586431966,"l":28047.3135765164,"c":28134.5309942936,"v":806716.4770588292,"t":1709661600}
+{"o":28134.5309942936,"h":28471.2668080354,"l":25298.9706040609,"c":25616.4898195572,"v":1352980.7280502459,"t":1709665200}
+{"o":25616.4898195572,"h":26518.6507484733,"l":25125.0026941044,"c":25442.2275435067,"v":1727493.6715647685,"t":1709668800}
+{"o":25442.2275435067,"h":26818.3960777148,"l":25398.390111061,"c":26035.2558810765,"v":1256870.0734343848,"t":1709672400}
+{"o":26035.2558810765,"h":26181.5106058062,"l":25400.0235843406,"c":26165.2511169532,"v":957681.8754324049,"t":1709676000}
+{"o":26165.2511169532,"h":27341.6458550919,"l":26061.1427606479,"c":26925.0249002681,"v":824373.3554306435,"t":1709679600}
+{"o":26925.0249002681,"h":27218.7645407698,"l":26499.4050932365,"c":26523.6211800287,"v":778898.2887693369,"t":1709683200}
+{"o":26523.6211800287,"h":26787.194276606,"l":26152.485483187,"c":26213.5954562693,"v":600110.2820330068,"t":1709686800}
+{"o":26213.5954562693,"h":26358.9805343043,"l":25786.0151681686,"c":25792.152905827,"v":583604.9246989263,"t":1709690400}
+{"o":25792.152905827,"h":26321.6783576882,"l":25778.1022066813,"c":26261.2486286239,"v":502217.9025011546,"t":1709694000}
+{"o":26261.2486286239,"h":27056.0975321951,"l":26254.7962623601,"c":27005.7147073424,"v":565106.7023485986,"t":1709697600}
+{"o":27005.7147073424,"h":27827.8885167607,"l":26823.7348459314,"c":27798.8855910668,"v":802531.5976222851,"t":1709701200}
+{"o":27798.8855910668,"h":28487.1066285441,"l":27724.5450119948,"c":28326.8064234436,"v":849877.3540541069,"t":1709704800}
+{"o":28326.8064234436,"h":28601.7929796586,"l":28096.4662805845,"c":28566.8953268271,"v":716253.4754439509,"t":1709708400}
+{"o":28566.8953268271,"h":28931.4366287487,"l":28303.7228851982,"c":28367.1792244783,"v":781749.2991707617,"t":1709712000}
+{"o":28367.1792244783,"h":28509.9786980557,"l":27717.2923687361,"c":27731.0595600398,"v":667710.4640049449,"t":1709715600}
+{"o":27731.0595600398,"h":28201.3833362313,"l":27731.0595600398,"c":28077.0242180035,"v":824049.374223284,"t":1709719200}
+{"o":28077.0242180035,"h":28516.5832013485,"l":28014.3382534822,"c":28292.7350892802,"v":894690.9078924017,"t":1709722800}
+{"o":28292.7350892802,"h":28360.2316699362,"l":27321.3333878781,"c":27507.2705385366,"v":833161.6003259103,"t":1709726400}
+{"o":27507.2705385366,"h":27646.3347883886,"l":27125.2707604548,"c":27444.7998927385,"v":842620.4077909589,"t":1709730000}
+{"o":27444.7998927385,"h":27778.510532426,"l":27117.5778170119,"c":27310.4088538831,"v":915974.1515384922,"t":1709733600}
+{"o":27310.4088538831,"h":27630.5730741159,"l":26913.5253647437,"c":27511.1772983571,"v":821203.7580343098,"t":1709737200}
+{"o":27511.1772983571,"h":27806.1188702647,"l":27469.5978538604,"c":27750.9469597889,"v":895028.4934715364,"t":1709740800}
+{"o":27750.9469597889,"h":27982.0228156811,"l":27536.4486169292,"c":27890.6468082375,"v":817908.9547464428,"t":1709744400}
+{"o":27890.6468082375,"h":27977.1571790793,"l":27581.773275952,"c":27942.4794472775,"v":802913.9375853839,"t":1709748000}
+{"o":27942.4794472775,"h":28353.3343134994,"l":27788.1491099825,"c":28094.7192595473,"v":867318.0383632568,"t":1709751600}
+{"o":28094.7192595473,"h":28259.7125923685,"l":27944.1502591252,"c":28214.3724456206,"v":797523.0578912522,"t":1709755200}
+{"o":28214.3724456206,"h":28420.417391075,"l":28014.0403953481,"c":28367.4504421382,"v":747680.9476575669,"t":1709758800}
+{"o":28367.4504421382,"h":28375.0717695959,"l":27946.6372572247,"c":28043.9029015913,"v":912724.3441962323,"t":1709762400}
+{"o":28043.9029015913,"h":28346.3177690335,"l":27950.701434278,"c":28057.1682993577,"v":794196.4837215143,"t":1709766000}
+{"o":28057.1682993577,"h":28926.9875978931,"l":28019.6568617954,"c":28862.9993212481,"v":944568.452993558,"t":1709769600}
+{"o":28862.9993212481,"h":29452.2572834397,"l":28427.3423418782,"c":29426.4391326377,"v":1156879.0422570263,"t":1709773200}
+{"o":29426.4391326377,"h":30198.1426863023,"l":29219.1382693184,"c":30178.5452924712,"v":1199383.2055440994,"t":1709776800}
+{"o":30178.5452924712,"h":30356.8476293746,"l":29573.3614162333,"c":29637.2297842144,"v":1065192.6567157938,"t":1709780400}
+{"o":29637.2297842144,"h":30022.8821109186,"l":29502.8291532593,"c":29607.7191572239,"v":884152.6624199213,"t":1709784000}
+{"o":29607.7191572239,"h":29958.5238069483,"l":29191.3642841935,"c":29452.0171522247,"v":846103.5185708968,"t":1709787600}
+{"o":29452.0171522247,"h":29805.1068773303,"l":29154.0190476964,"c":29802.6268332349,"v":603346.7882827665,"t":1709791200}
+{"o":29802.6268332349,"h":29965.933656241,"l":29460.2632134999,"c":29656.7554048629,"v":574109.328552279,"t":1709794800}
+{"o":29656.7554048629,"h":30282.3583045066,"l":29628.4956354511,"c":30210.8238441502,"v":696200.5270407905,"t":1709798400}
+{"o":30210.8238441502,"h":30403.384521795,"l":29974.3761491548,"c":30006.5911213568,"v":567824.1083144011,"t":1709802000}
+{"o":30006.5911213568,"h":30205.7419306678,"l":29780.3135144107,"c":29797.9341050668,"v":525546.1978962197,"t":1709805600}
+{"o":29797.9341050668,"h":30933.9558674712,"l":29658.7211359247,"c":30095.9114749524,"v":924293.2199113165,"t":1709809200}
+{"o":30095.9114749524,"h":30782.7195964867,"l":29868.1712438694,"c":30624.5527527974,"v":699389.9742328619,"t":1709812800}
+{"o":30624.5527527974,"h":31120.138165392,"l":30376.9569626016,"c":31033.4073341225,"v":670763.5191144218,"t":1709816400}
+{"o":31033.4073341225,"h":31961.2234901823,"l":30858.4536084804,"c":31785.6769705098,"v":904375.0193507852,"t":1709820000}
+{"o":31785.6769705098,"h":31975.1403221498,"l":31172.4006862302,"c":31339.1620156294,"v":748313.3133319898,"t":1709823600}
+{"o":31339.1620156294,"h":31685.7229410894,"l":31288.695741144,"c":31596.364960726,"v":742312.9794935799,"t":1709827200}
+{"o":31596.364960726,"h":31648.3318095526,"l":31410.2999042582,"c":31475.2602089056,"v":828199.7234504821,"t":1709830800}
+{"o":31475.2602089056,"h":31858.1267492477,"l":31030.7790811316,"c":31839.148353382,"v":1057942.3172745844,"t":1709834400}
+{"o":31839.148353382,"h":32022.7438742478,"l":31611.1863911455,"c":31929.5806342282,"v":935596.3444941865,"t":1709838000}
+{"o":31929.5806342282,"h":31991.1614096078,"l":31462.7808863743,"c":31513.8373062938,"v":927447.736356186,"t":1709841600}
+{"o":31513.8373062938,"h":31556.204354425,"l":31025.1511864136,"c":31205.4552687605,"v":900619.7294239156,"t":1709845200}
+{"o":31205.4552687605,"h":31366.0250956797,"l":30992.453845877,"c":31089.0206225916,"v":786205.7158519145,"t":1709848800}
+{"o":31089.0206225916,"h":31248.7966259889,"l":30825.3328132661,"c":30875.6889200187,"v":537179.9800438535,"t":1709852400}
+{"o":30875.6889200187,"h":31365.0173990207,"l":30856.0379320449,"c":31239.0107447718,"v":730232.0109580458,"t":1709856000}
+{"o":31239.0107447718,"h":31440.3561915336,"l":30749.1092864433,"c":31042.1507781676,"v":673613.689388116,"t":1709859600}
+{"o":31042.1507781676,"h":31321.1712545224,"l":31012.5205848028,"c":31129.3791639635,"v":681095.4839811381,"t":1709863200}
+{"o":31129.3791639635,"h":31159.4538820647,"l":30874.3678934097,"c":30981.4724751727,"v":649357.9953838759,"t":1709866800}
+{"o":30981.4724751727,"h":31087.8490328602,"l":30676.1912652031,"c":30957.3775864116,"v":592154.9151726292,"t":1709870400}
+{"o":30957.3775864116,"h":31013.7096540082,"l":30507.7306641176,"c":30643.3762141307,"v":517333.9066034671,"t":1709874000}
+{"o":30643.3762141307,"h":31153.056198614,"l":30525.5565321337,"c":31134.3301252885,"v":584145.2451047782,"t":1709877600}
+{"o":31134.3301252885,"h":31254.7837799788,"l":31006.8759505527,"c":31052.8853726283,"v":486652.4619473437,"t":1709881200}
+{"o":31052.8853726283,"h":31427.1104614088,"l":31017.219530783,"c":31337.3322136109,"v":462137.6751551796,"t":1709884800}
+{"o":31337.3322136109,"h":31476.2410091504,"l":31134.5060926493,"c":31202.5528385376,"v":479460.8696427183,"t":1709888400}
+{"o":31202.5528385376,"h":31598.9623589033,"l":31168.2575016591,"c":31397.664734472,"v":427210.0731029132,"t":1709892000}
+{"o":31397.664734472,"h":32004.0630956515,"l":31268.0013650744,"c":31972.113582978,"v":500738.4301197195,"t":1709895600}
+{"o":31972.113582978,"h":32186.3598628992,"l":31827.5438658454,"c":31971.3768917036,"v":538528.6098380155,"t":1709899200}
+{"o":31971.3768917036,"h":32184.0831641191,"l":31728.0111503463,"c":32009.8073681754,"v":611709.2620790763,"t":1709902800}
+{"o":32009.8073681754,"h":32778.698609374,"l":31828.2187473194,"c":32565.7551382622,"v":817093.3481292998,"t":1709906400}
+{"o":32565.7551382622,"h":32710.5064769107,"l":30982.5607272605,"c":31247.4451767864,"v":1400593.3354956449,"t":1709910000}
+{"o":31247.4451767864,"h":31895.7068194198,"l":30531.9938055706,"c":31841.7392602708,"v":1293643.4097946892,"t":1709913600}
+{"o":31841.7392602708,"h":32362.1383274916,"l":31512.0808108529,"c":32141.0319981108,"v":1040682.8460668852,"t":1709917200}
+{"o":32141.0319981108,"h":32179.6701147562,"l":31654.0932783266,"c":31772.9878200542,"v":984544.2681643873,"t":1709920800}
+{"o":31772.9878200542,"h":31840.7272098529,"l":31402.5641927943,"c":31746.2821829885,"v":1081147.3058856132,"t":1709924400}
+{"o":31746.2821829885,"h":32020.6344179071,"l":31404.9111490091,"c":31485.9365902547,"v":1012604.7675603748,"t":1709928000}
+{"o":31485.9365902547,"h":31598.7664484964,"l":30852.5028903317,"c":30997.9229180642,"v":1089089.448765432,"t":1709931600}
+{"o":30997.9229180642,"h":31192.551519578,"l":30896.9675153384,"c":30970.1621766488,"v":894525.4631104952,"t":1709935200}
+{"o":30970.1621766488,"h":31866.5569741926,"l":30922.310468078,"c":31098.4258595051,"v":601051.0806417515,"t":1709938800}
+{"o":31098.4258595051,"h":31601.727656388,"l":31078.1590027248,"c":31398.9760544715,"v":439404.9606197951,"t":1709942400}
+{"o":31398.9760544715,"h":31437.2076164574,"l":31056.1364823241,"c":31200.0955812043,"v":375831.3487165007,"t":1709946000}
+{"o":31200.0955812043,"h":31537.1732363292,"l":31068.3945496793,"c":31445.2499532002,"v":371409.1200380201,"t":1709949600}
+{"o":31445.2499532002,"h":31480.8966953172,"l":31288.0892444393,"c":31361.9378283923,"v":308674.705708564,"t":1709953200}
+{"o":31361.9378283923,"h":31598.5566465608,"l":31242.6336907334,"c":31595.0371484628,"v":289844.7896848151,"t":1709956800}
+{"o":31595.0371484628,"h":31864.3715535663,"l":31453.3391124342,"c":31822.7096640501,"v":300750.9367681909,"t":1709960400}
+{"o":31822.7096640501,"h":32034.7582162201,"l":31783.9338579149,"c":31968.2167413746,"v":309978.4216276314,"t":1709964000}
+{"o":31968.2167413746,"h":32039.137700895,"l":31818.2170691831,"c":31898.5081283475,"v":332343.8672787517,"t":1709967600}
+{"o":31898.5081283475,"h":31961.4742998429,"l":31603.7932419248,"c":31640.1046285867,"v":306633.9591876878,"t":1709971200}
+{"o":31640.1046285867,"h":31909.4179527189,"l":31517.2781072786,"c":31597.3599730304,"v":334959.7039803275,"t":1709974800}
+{"o":31597.3599730304,"h":31660.1214112924,"l":31175.727898465,"c":31543.9461877154,"v":328286.6987720261,"t":1709978400}
+{"o":31543.9461877154,"h":31619.4830455772,"l":31396.6980955091,"c":31530.1190974353,"v":251304.6190153011,"t":1709982000}
+{"o":31530.1190974353,"h":31560.6241754386,"l":31188.3970450157,"c":31355.4668140832,"v":321260.6993397683,"t":1709985600}
+{"o":31355.4668140832,"h":31487.4000902801,"l":31236.1505508849,"c":31395.1456960502,"v":316795.3912131586,"t":1709989200}
+{"o":31395.1456960502,"h":31543.5377885564,"l":31276.0108355512,"c":31437.9023061021,"v":364454.7764443475,"t":1709992800}
+{"o":31437.9023061021,"h":31639.2589682219,"l":31351.182509716,"c":31604.8095397837,"v":429200.4713209721,"t":1709996400}
+{"o":31604.8095397837,"h":31640.6474363707,"l":31214.8405343664,"c":31242.6487948672,"v":447980.9654175161,"t":1710000000}
+{"o":31242.6487948672,"h":31303.884341473,"l":30887.0499289591,"c":31149.0319866549,"v":513361.8577914903,"t":1710003600}
+{"o":31149.0319866549,"h":31330.1128369048,"l":31078.9764610603,"c":31131.5190634685,"v":402747.0688613183,"t":1710007200}
+{"o":31131.5190634685,"h":31326.5709857966,"l":31131.5190634685,"c":31230.325206655,"v":442262.9060944141,"t":1710010800}
+{"o":31230.325206655,"h":31423.3111482415,"l":31207.6215289196,"c":31364.5296481594,"v":441868.8835189839,"t":1710014400}
+{"o":31364.5296481594,"h":31396.643437151,"l":31213.560671566,"c":31356.1488644317,"v":433254.3791105299,"t":1710018000}
+{"o":31356.1488644317,"h":31519.7579482005,"l":31122.1046532675,"c":31146.1368066459,"v":443213.4353306994,"t":1710021600}
+{"o":31146.1368066459,"h":31204.9989800237,"l":30862.6356523913,"c":31005.8358065804,"v":454351.8783658019,"t":1710025200}
+{"o":31005.8358065804,"h":31401.2184205602,"l":30910.9003420734,"c":31324.0142239644,"v":491009.6845429738,"t":1710028800}
+{"o":31324.0142239644,"h":31606.4494643724,"l":31246.7481852762,"c":31558.6712414125,"v":464933.8554489078,"t":1710032400}
+{"o":31558.6712414125,"h":31862.2279631323,"l":31503.5895164122,"c":31695.9520339638,"v":351087.7945044173,"t":1710036000}
+{"o":31695.9520339638,"h":31709.4490930216,"l":31400.5881320154,"c":31514.5671623929,"v":383368.3055257899,"t":1710039600}
+{"o":31514.5671623929,"h":31634.4043330597,"l":31487.1141520575,"c":31542.8481552808,"v":363571.2520850937,"t":1710043200}
+{"o":31542.8481552808,"h":31827.6359139347,"l":31522.3601598846,"c":31659.4532170771,"v":365636.9153888521,"t":1710046800}
+{"o":31659.4532170771,"h":31759.4515784808,"l":31566.0751437696,"c":31635.4443389477,"v":372238.706684245,"t":1710050400}
+{"o":31635.4443389477,"h":31898.4801678707,"l":31552.9300398592,"c":31838.26783112,"v":430671.949880507,"t":1710054000}
+{"o":31838.26783112,"h":31909.0080576336,"l":31695.4086995047,"c":31752.5051247508,"v":362066.7061987121,"t":1710057600}
+{"o":31752.5051247508,"h":31787.317658399,"l":31292.9644675751,"c":31423.73984841,"v":442708.0042887193,"t":1710061200}
+{"o":31423.73984841,"h":31718.998691654,"l":31398.1335754213,"c":31526.3067700893,"v":414171.8644460082,"t":1710064800}
+{"o":31526.3067700893,"h":31590.3866622221,"l":30988.8225444771,"c":31228.1360871839,"v":365190.926552769,"t":1710068400}
+{"o":31228.1360871839,"h":31327.0192645559,"l":30985.8421400926,"c":31239.6499411888,"v":378609.8222806017,"t":1710072000}
+{"o":31239.6499411888,"h":31260.5719971211,"l":30934.5000577482,"c":31051.072219325,"v":453331.3601057527,"t":1710075600}
+{"o":31051.072219325,"h":31103.7790239227,"l":30426.0929689612,"c":30928.8005006896,"v":579733.8445135291,"t":1710079200}
+{"o":30928.8005006896,"h":30936.9553467832,"l":30479.8126580548,"c":30711.6933932194,"v":491025.9642300278,"t":1710082800}
+{"o":30711.6933932194,"h":31158.5264153588,"l":30688.2321542425,"c":30954.9307384476,"v":469032.3576023417,"t":1710086400}
+{"o":30954.9307384476,"h":31207.1129710063,"l":30855.9534749839,"c":31008.7409490348,"v":404695.5954844464,"t":1710090000}
+{"o":31008.7409490348,"h":31165.4171266345,"l":30899.7947792537,"c":31073.3744142291,"v":395695.8322663409,"t":1710093600}
+{"o":31073.3744142291,"h":31219.8921796223,"l":31000.7966164504,"c":31171.1002645197,"v":402392.8712841176,"t":1710097200}
+{"o":31171.1002645197,"h":31207.3225524339,"l":30956.3452919839,"c":31126.5215828815,"v":416026.5924965566,"t":1710100800}
+{"o":31126.5215828815,"h":31226.3687636447,"l":30847.6806457991,"c":30880.7982201609,"v":438900.3226238298,"t":1710104400}
+{"o":30880.7982201609,"h":30890.1609695908,"l":30144.9939889586,"c":30447.1645738006,"v":610445.792033628,"t":1710108000}
+{"o":30447.1645738006,"h":31018.2363535334,"l":30421.7816631366,"c":30994.5678171612,"v":441363.7256764425,"t":1710111600}
+{"o":30994.5678171612,"h":31009.9606245549,"l":29524.2896600946,"c":30112.7820702858,"v":637793.1584859816,"t":1710115200}
+{"o":30112.7820702858,"h":30236.0933702999,"l":29392.0374355181,"c":29743.3266645633,"v":730746.4600664283,"t":1710118800}
+{"o":29743.3266645633,"h":29915.7363825143,"l":29550.2432994819,"c":29849.70331097,"v":410998.7512233416,"t":1710122400}
+{"o":29849.70331097,"h":30352.3736685741,"l":29799.7746264208,"c":30263.258722937,"v":427733.2216004655,"t":1710126000}
+{"o":30263.258722937,"h":30440.5888119286,"l":30074.1608162157,"c":30110.0072755063,"v":348209.640514733,"t":1710129600}
+{"o":30110.0072755063,"h":30457.0134005913,"l":30102.3823496467,"c":30200.1169985,"v":339742.857073043,"t":1710133200}
+{"o":30200.1169985,"h":30704.2638794268,"l":29984.300213682,"c":30704.2638794268,"v":334448.1046187637,"t":1710136800}
+{"o":30704.2638794268,"h":31788.8723381096,"l":30704.2638794268,"c":31698.2375744632,"v":788177.8724285587,"t":1710140400}
+{"o":31698.2375744632,"h":32191.877204541,"l":31672.2792200163,"c":31968.1654755678,"v":463604.6696114035,"t":1710144000}
+{"o":31968.1654755678,"h":32084.9887721989,"l":31798.4043922595,"c":31935.1474672536,"v":394864.218251766,"t":1710147600}
+{"o":31935.1474672536,"h":31946.6605070796,"l":31733.5906696549,"c":31833.6668311879,"v":308968.548180211,"t":1710151200}
+{"o":31833.6668311879,"h":32141.5412640855,"l":31673.7929568048,"c":31806.9113137699,"v":423040.3478137149,"t":1710154800}
+{"o":31806.9113137699,"h":32218.6968597135,"l":31735.9173049551,"c":31958.0640202165,"v":427704.7658059735,"t":1710158400}
+{"o":31958.0640202165,"h":32014.2608452076,"l":31386.2511905062,"c":31473.3279674008,"v":531248.242618739,"t":1710162000}
+{"o":31473.3279674008,"h":32170.68179125,"l":31472.8857817608,"c":31588.1446990392,"v":506508.5489224851,"t":1710165600}
+{"o":31588.1446990392,"h":31885.8595018584,"l":31284.7163174743,"c":31540.8182487326,"v":536313.8969361749,"t":1710169200}
+{"o":31540.8182487326,"h":31720.2024025581,"l":31290.0250230903,"c":31529.9031192762,"v":638798.0741338197,"t":1710172800}
+{"o":31529.9031192762,"h":31629.4396921668,"l":31333.6691991902,"c":31594.9515421068,"v":484021.2962500994,"t":1710176400}
+{"o":31594.9515421068,"h":31925.2029495646,"l":31503.8767254872,"c":31602.0969111987,"v":414606.7994763755,"t":1710180000}
+{"o":31602.0969111987,"h":31805.7107305601,"l":31369.4905596485,"c":31534.9129333814,"v":449257.884166321,"t":1710183600}
+{"o":31534.9129333814,"h":31730.2308747759,"l":31219.3993110618,"c":31604.655510011,"v":395702.3754473209,"t":1710187200}
+{"o":31604.655510011,"h":32076.4122040075,"l":31513.5463373062,"c":31835.8514292943,"v":393824.5779237444,"t":1710190800}
+{"o":31835.8514292943,"h":32066.7821823745,"l":31635.0996575877,"c":31705.0694067542,"v":372770.2968019019,"t":1710194400}
+{"o":31705.0694067542,"h":32019.7122122316,"l":31657.4418259449,"c":31917.3869840362,"v":376795.1118346392,"t":1710198000}
+{"o":31917.3869840362,"h":32374.0845277581,"l":31597.1078992764,"c":31614.3563933155,"v":433635.404430537,"t":1710201600}
+{"o":31614.3563933155,"h":31933.2209198788,"l":31578.2316560687,"c":31909.2515089266,"v":359494.5011924729,"t":1710205200}
+{"o":31909.2515089266,"h":32849.9489601247,"l":31851.9849243017,"c":32437.8179693216,"v":536804.5340206655,"t":1710208800}
+{"o":32437.8179693216,"h":33290.7066577403,"l":32287.0523082364,"c":32342.0445355089,"v":687154.851150036,"t":1710212400}
+{"o":32342.0445355089,"h":33113.1442921783,"l":30654.9877098753,"c":32960.6756893101,"v":574856.7786856614,"t":1710216000}
+{"o":32960.6756893101,"h":33079.9656885676,"l":32685.8017865474,"c":33063.2239425033,"v":362736.4661258275,"t":1710219600}
+{"o":33063.2239425033,"h":33088.6186933742,"l":32179.946514753,"c":32918.1674287727,"v":515931.2296131487,"t":1710223200}
+{"o":32918.1674287727,"h":32970.1484653112,"l":32487.5320109472,"c":32578.797761002,"v":432822.8708030868,"t":1710226800}
+{"o":32578.797761002,"h":32711.7194864994,"l":31801.0576074632,"c":32159.3952994821,"v":653607.5028060559,"t":1710230400}
+{"o":32159.3952994821,"h":33037.3808841231,"l":32159.3772489477,"c":32542.5615214765,"v":384862.5754699913,"t":1710234000}
+{"o":32542.5615214765,"h":32641.4813558146,"l":32215.4005631102,"c":32302.679570469,"v":423868.2358010546,"t":1710237600}
+{"o":32302.679570469,"h":32650.1352480579,"l":32193.2607337642,"c":32261.2930494158,"v":401436.32249708,"t":1710241200}
+{"o":10013.9972822562,"h":10069.0812962289,"l":9964.0532511897,"c":10013.9972822562,"v":381218.3347504988,"t":1703044800}
+{"o":10013.9972822562,"h":10026.6948401242,"l":4750.8740619355,"c":4789.5327188309,"v":316122.6063756155,"t":1703048400}
+{"o":4789.5327188309,"h":4852.338853199,"l":4769.1353054207,"c":4835.1080574202,"v":374443.1210578867,"t":1703052000}
+{"o":4835.1080574202,"h":4867.7917944736,"l":4784.2982529718,"c":4859.804982592,"v":288355.7555586948,"t":1703055600}
+{"o":4859.804982592,"h":4912.6701834862,"l":4827.5964168602,"c":4891.2744883105,"v":323566.3302332215,"t":1703059200}
+{"o":4891.2744883105,"h":4986.5816304296,"l":4888.5833604557,"c":4980.0070340368,"v":347280.2055495975,"t":1703062800}
+{"o":4980.0070340368,"h":5018.3527868018,"l":4923.0591604044,"c":4978.3633407491,"v":475340.6082493742,"t":1703066400}
+{"o":4978.3633407491,"h":4981.2437646282,"l":4893.5209393832,"c":4925.1016347424,"v":308078.2590268534,"t":1703070000}
+{"o":4925.1016347424,"h":4938.1551011035,"l":4884.263630475,"c":4922.0095911398,"v":313347.3476738935,"t":1703073600}
+{"o":4922.0095911398,"h":5072.4327986346,"l":4920.7791900043,"c":5065.9807616181,"v":464427.4769048798,"t":1703077200}
+{"o":5065.9807616181,"h":5130.1818627028,"l":5020.4476255795,"c":5047.0631179297,"v":582532.939374749,"t":1703080800}
+{"o":5047.0631179297,"h":5285.803802912,"l":5036.1224874902,"c":5149.6380200378,"v":834494.3002859034,"t":1703084400}
+{"o":5149.6380200378,"h":5179.9676553948,"l":5052.4327838545,"c":5132.7068773321,"v":613050.9096415603,"t":1703088000}
+{"o":5132.7068773321,"h":5343.9600747024,"l":5111.2532518038,"c":5303.3178345887,"v":804690.502453931,"t":1703091600}
+{"o":5303.3178345887,"h":5404.9907541909,"l":5214.9296950906,"c":5285.8817979504,"v":661039.2396866941,"t":1703095200}
+{"o":5285.8817979504,"h":5303.8907499724,"l":4743.6263878658,"c":4745.9187156243,"v":548452.5240029303,"t":1703098800}
+{"o":4745.9187156243,"h":4757.8332884763,"l":4639.8917148364,"c":4671.1089911366,"v":638870.2798293075,"t":1703102400}
+{"o":4671.1089911366,"h":4764.3199822004,"l":4648.6690159009,"c":4676.6949874762,"v":478405.8877034092,"t":1703106000}
+{"o":4676.6949874762,"h":4801.6825025513,"l":4661.4680028152,"c":4773.3002662166,"v":448837.6286174728,"t":1703109600}
+{"o":4773.3002662166,"h":4831.4507726323,"l":4751.7507682256,"c":4810.5736962868,"v":340532.3964871695,"t":1703113200}
+{"o":4810.5736962868,"h":4877.748827441,"l":4765.9683049763,"c":4851.56584488,"v":484575.3467386555,"t":1703116800}
+{"o":4851.56584488,"h":4858.0257536473,"l":4753.4022888994,"c":4843.426836303,"v":530388.9438861,"t":1703120400}
+{"o":4843.426836303,"h":4939.8837675983,"l":4793.106170164,"c":4867.9972576242,"v":679177.2691083921,"t":1703124000}
+{"o":4867.9972576242,"h":4906.7378129617,"l":4838.0145397461,"c":4886.0629505753,"v":523777.5890849531,"t":1703127600}
+{"o":4886.0629505753,"h":4967.7439276417,"l":4862.2896727759,"c":4964.4244049779,"v":434543.2023986446,"t":1703131200}
+{"o":4964.4244049779,"h":4976.5981597375,"l":4848.1496742004,"c":4916.0355065717,"v":489352.3483748609,"t":1703134800}
+{"o":4916.0355065717,"h":5071.6456827981,"l":4903.9034371379,"c":5064.4456062654,"v":406387.8325640412,"t":1703138400}
+{"o":5064.4456062654,"h":5097.2996154982,"l":5021.7497176302,"c":5078.4699552211,"v":377005.6298183121,"t":1703142000}
+{"o":5078.4699552211,"h":5111.1658954551,"l":5029.0973410564,"c":5037.2227938682,"v":355116.9579010363,"t":1703145600}
+{"o":5037.2227938682,"h":5206.799735907,"l":4963.8043615404,"c":5186.0670893726,"v":401057.1983161178,"t":1703149200}
+{"o":5186.0670893726,"h":5611.4933497145,"l":5175.8390085096,"c":5568.040223547,"v":430990.145822623,"t":1703152800}
+{"o":5568.040223547,"h":5583.135738971,"l":5525.8544312879,"c":5540.2400546605,"v":503223.9360979616,"t":1703156400}
+{"o":5540.2400546605,"h":5610.7899099789,"l":5435.177392013,"c":5517.3991235629,"v":637438.0261773258,"t":1703160000}
+{"o":5517.3991235629,"h":5595.7137923735,"l":5495.8716289793,"c":5589.854175919,"v":461270.3100395871,"t":1703163600}
+{"o":5589.854175919,"h":5635.3093039577,"l":5458.515882481,"c":5488.7286571368,"v":688988.0296639358,"t":1703167200}
+{"o":5488.7286571368,"h":5576.3592153291,"l":5456.9744964635,"c":5566.2610589832,"v":551693.7641611909,"t":1703170800}
+{"o":5566.2610589832,"h":5703.8972473355,"l":5564.2028643111,"c":5683.9859462676,"v":528183.2351339473,"t":1703174400}
+{"o":5683.9859462676,"h":5963.2755577743,"l":5630.1236553479,"c":5874.4315914227,"v":898853.6894307892,"t":1703178000}
+{"o":5874.4315914227,"h":6007.5506266146,"l":5676.6656924459,"c":5778.0800772985,"v":833949.0228805746,"t":1703181600}
+{"o":5778.0800772985,"h":5889.1780634407,"l":5680.6858082495,"c":5885.120108929,"v":641717.2296690573,"t":1703185200}
+{"o":5885.120108929,"h":5944.342795089,"l":5862.1979803345,"c":5911.7168936033,"v":481522.341092459,"t":1703188800}
+{"o":5911.7168936033,"h":5911.7683034485,"l":5797.8510236949,"c":5837.1464466457,"v":591985.5120610904,"t":1703192400}
+{"o":5837.1464466457,"h":7330.4867253108,"l":5822.5789114739,"c":7311.4013471105,"v":518474.7896443326,"t":1703196000}
+{"o":7311.4013471105,"h":7370.807161801,"l":7231.0780016873,"c":7248.3176475248,"v":521960.4226661787,"t":1703199600}
+{"o":7248.3176475248,"h":7366.5963204656,"l":7193.5238556102,"c":7256.4431703595,"v":499740.1046764763,"t":1703203200}
+{"o":7256.4431703595,"h":7614.9408108287,"l":7256.4316226201,"c":7539.4177603934,"v":616134.5508224021,"t":1703206800}
+{"o":7539.4177603934,"h":7659.9162885979,"l":7493.6001558498,"c":7607.341259147,"v":661271.9757855127,"t":1703210400}
+{"o":7607.341259147,"h":7625.6238983874,"l":7433.4603217252,"c":7518.0047560291,"v":582612.8489940404,"t":1703214000}
+{"o":7518.0047560291,"h":7627.5349157566,"l":7494.1157193404,"c":7623.0973652907,"v":477812.8200135278,"t":1703217600}
+{"o":7623.0973652907,"h":7661.2980195856,"l":7539.6142731038,"c":7625.6574805845,"v":549688.9109655838,"t":1703221200}
+{"o":7625.6574805845,"h":7637.6046571001,"l":7150.8536824448,"c":7246.0017660457,"v":869903.7446353586,"t":1703224800}
+{"o":7246.0017660457,"h":7281.6786359044,"l":7089.1916368791,"c":7183.7572097645,"v":796967.9142272114,"t":1703228400}
+{"o":7183.7572097645,"h":7343.3623777975,"l":7127.8980854673,"c":7149.6074758324,"v":638399.3150168639,"t":1703232000}
+{"o":7149.6074758324,"h":7176.1627909509,"l":6980.418129416,"c":7102.8965307377,"v":644635.8961230193,"t":1703235600}
+{"o":7102.8965307377,"h":7213.8313382663,"l":6935.2092433804,"c":7136.7922289423,"v":413814.5566419333,"t":1703239200}
+{"o":7136.7922289423,"h":7249.8638045496,"l":7117.5909903355,"c":7242.5633306123,"v":363072.663815677,"t":1703242800}
+{"o":7242.5633306123,"h":7309.886702014,"l":7135.3074223441,"c":7277.0798787359,"v":450116.4204418974,"t":1703246400}
+{"o":7277.0798787359,"h":7311.3441336154,"l":7188.1444969033,"c":7276.1977164909,"v":380433.3594419739,"t":1703250000}
+{"o":7276.1977164909,"h":7301.5664391031,"l":7114.1274958069,"c":7262.456445442,"v":434437.6445753021,"t":1703253600}
+{"o":7262.456445442,"h":7458.7841975065,"l":7240.6597762501,"c":7435.1275655665,"v":483719.0816596469,"t":1703257200}
+{"o":7435.1275655665,"h":7465.7696817486,"l":7183.4622041545,"c":7241.8130231776,"v":552237.6708420319,"t":1703260800}
+{"o":7241.8130231776,"h":7368.0660126459,"l":7166.8772135488,"c":7347.9015951808,"v":524059.8258971589,"t":1703264400}
+{"o":7347.9015951808,"h":7515.8503658186,"l":7331.6521300537,"c":7503.1293710272,"v":408185.0351852162,"t":1703268000}
+{"o":7503.1293710272,"h":7537.8687724686,"l":7398.8768194584,"c":7483.8235644786,"v":477189.2519525579,"t":1703271600}
+{"o":7483.8235644786,"h":7529.2304192361,"l":7414.2677414264,"c":7455.2522906755,"v":381558.3615790418,"t":1703275200}
+{"o":7455.2522906755,"h":7553.5671933892,"l":7441.9614527044,"c":7463.4333715196,"v":394224.7491104717,"t":1703278800}
+{"o":7463.4333715196,"h":7516.1639587156,"l":7441.6396569747,"c":7507.5943441727,"v":387409.7253855517,"t":1703282400}
+{"o":7507.5943441727,"h":7615.418098398,"l":7449.4229529587,"c":7564.3119305248,"v":427167.4851735265,"t":1703286000}
+{"o":7564.3119305248,"h":7589.8590631303,"l":7378.4406401209,"c":7387.2501461045,"v":511571.4503514492,"t":1703289600}
+{"o":7387.2501461045,"h":7417.1549926892,"l":7195.9686025069,"c":7261.59371744,"v":599502.5792308761,"t":1703293200}
+{"o":7261.59371744,"h":7341.0305361124,"l":7240.3213713382,"c":7277.021653802,"v":622332.4672100712,"t":1703296800}
+{"o":7277.021653802,"h":7349.0819787181,"l":7217.3978255864,"c":7247.4655680901,"v":806584.1459132106,"t":1703300400}
+{"o":7247.4655680901,"h":7313.478026856,"l":7158.2767146014,"c":7300.8462958827,"v":635733.0654904274,"t":1703304000}
+{"o":7300.8462958827,"h":7368.0224809843,"l":7283.2028524161,"c":7360.0308598366,"v":421930.7124245777,"t":1703307600}
+{"o":7360.0308598366,"h":7437.9704852277,"l":7331.3416276632,"c":7431.9388084661,"v":304640.7600453392,"t":1703311200}
+{"o":7431.9388084661,"h":7456.838017578,"l":7358.1700872286,"c":7371.787618092,"v":281322.6119302125,"t":1703314800}
+{"o":7371.787618092,"h":7441.6729545054,"l":7367.4111083722,"c":7438.8831257916,"v":265040.2681529452,"t":1703318400}
+{"o":7438.8831257916,"h":7443.1914114013,"l":7379.0301924243,"c":7405.9986076744,"v":243922.6941122805,"t":1703322000}
+{"o":7405.9986076744,"h":7426.2609164939,"l":7357.3880580655,"c":7375.2018570405,"v":201814.3095112954,"t":1703325600}
+{"o":7375.2018570405,"h":7407.0076697564,"l":7316.7067524785,"c":7398.2856270879,"v":237240.0004025762,"t":1703329200}
+{"o":7398.2856270879,"h":7507.782048793,"l":7390.8958317251,"c":7492.1727754021,"v":301855.9122224388,"t":1703332800}
+{"o":7492.1727754021,"h":7502.030466306,"l":7396.6906952747,"c":7428.3526440265,"v":288191.6268977247,"t":1703336400}
+{"o":7428.3526440265,"h":7451.9563137762,"l":7364.8320119637,"c":7425.9981765648,"v":483363.067451229,"t":1703340000}
+{"o":7425.9981765648,"h":7490.4427522365,"l":7388.7703223067,"c":7469.518534908,"v":504029.1004481341,"t":1703343600}
+{"o":7469.518534908,"h":7558.2215616194,"l":7428.0787897377,"c":7541.0721900562,"v":373894.3889137696,"t":1703347200}
+{"o":7541.0721900562,"h":7603.6313632056,"l":7512.2973864999,"c":7590.8112581217,"v":449412.4779218972,"t":1703350800}
+{"o":7590.8112581217,"h":7925.0675583602,"l":7569.8257145811,"c":7901.8713813676,"v":782329.8170044818,"t":1703354400}
+{"o":7901.8713813676,"h":8016.2779547096,"l":7793.0962046852,"c":7939.7645870485,"v":522794.5805454594,"t":1703358000}
+{"o":7939.7645870485,"h":8011.2035377249,"l":7918.289630825,"c":7943.8803201496,"v":366540.0672149118,"t":1703361600}
+{"o":7943.8803201496,"h":7961.4465926773,"l":7849.9075522935,"c":7931.24034243,"v":415378.5291257228,"t":1703365200}
+{"o":7931.24034243,"h":8452.5792368384,"l":7912.9579654374,"c":8379.4375208505,"v":519862.028181709,"t":1703368800}
+{"o":8379.4375208505,"h":8389.5123830377,"l":8217.7670120008,"c":8320.1106630001,"v":554947.8064249802,"t":1703372400}
+{"o":8320.1106630001,"h":8460.7600232917,"l":8288.3809210715,"c":8445.7920691223,"v":447669.4959225318,"t":1703376000}
+{"o":8445.7920691223,"h":8676.8041580177,"l":8368.7097844273,"c":8646.5738217418,"v":432823.9752334108,"t":1703379600}
+{"o":8646.5738217418,"h":8802.2959244346,"l":8587.6894333731,"c":8666.9342592316,"v":485393.0582379255,"t":1703383200}
+{"o":8666.9342592316,"h":9005.9667499843,"l":8642.9555761909,"c":8955.1644599379,"v":476227.8960355039,"t":1703386800}
+{"o":8955.1644599379,"h":9051.9310861766,"l":8752.0791086539,"c":8842.3407266258,"v":561796.6708804754,"t":1703390400}
+{"o":8842.3407266258,"h":8896.3230588055,"l":8550.4800153699,"c":8725.511160483,"v":454143.588290763,"t":1703394000}
+{"o":8725.511160483,"h":8730.1586251583,"l":8516.7176289585,"c":8694.8453100805,"v":475955.8030304741,"t":1703397600}
+{"o":8694.8453100805,"h":8845.4729042959,"l":8665.4954060476,"c":8819.405801672,"v":328920.3687118331,"t":1703401200}
+{"o":8819.405801672,"h":8838.0873254801,"l":8728.9356765098,"c":8795.1439123948,"v":320007.2269377897,"t":1703404800}
+{"o":8795.1439123948,"h":8836.9330414512,"l":8692.3524362414,"c":8707.1527476159,"v":261530.8476176875,"t":1703408400}
+{"o":8707.1527476159,"h":8713.0374571415,"l":8342.8724107353,"c":8498.8075262394,"v":495070.8667204153,"t":1703412000}
+{"o":8498.8075262394,"h":8552.4612852517,"l":8247.8484260352,"c":8506.39780695,"v":364861.645290207,"t":1703415600}
+{"o":8506.39780695,"h":8740.6995006147,"l":8428.6345802926,"c":8711.8451376753,"v":328599.5320477195,"t":1703419200}
+{"o":8711.8451376753,"h":8722.418372573,"l":8614.5080770954,"c":8639.9026722675,"v":331413.7889091098,"t":1703422800}
+{"o":8639.9026722675,"h":8818.8905535453,"l":8636.8748281253,"c":8776.6030452281,"v":368538.8713808202,"t":1703426400}
+{"o":8776.6030452281,"h":8842.8710405934,"l":8710.0790747287,"c":8773.3048992233,"v":374628.7587251128,"t":1703430000}
+{"o":8773.3048992233,"h":8970.2420893345,"l":8728.972532294,"c":8918.9669822807,"v":470577.9994932147,"t":1703433600}
+{"o":8918.9669822807,"h":8939.5507133171,"l":8693.9468032247,"c":8835.573256019,"v":466345.8834741509,"t":1703437200}
+{"o":8835.573256019,"h":8993.5750574601,"l":8816.5758280813,"c":8984.7142962765,"v":352585.1981965564,"t":1703440800}
+{"o":8984.7142962765,"h":8990.6090687337,"l":8854.4919370457,"c":8887.8769686632,"v":362237.8830295912,"t":1703444400}
+{"o":8887.8769686632,"h":8912.8500243739,"l":8573.799121271,"c":8663.9577588294,"v":483436.9078996103,"t":1703448000}
+{"o":8663.9577588294,"h":8779.1704065694,"l":8635.1522940827,"c":8760.9222342228,"v":363961.0767710716,"t":1703451600}
+{"o":8760.9222342228,"h":8795.8363952243,"l":8470.2210868427,"c":8642.2926778518,"v":573019.6706178739,"t":1703455200}
+{"o":8642.2926778518,"h":8727.6141657848,"l":8593.1105743525,"c":8685.9425202478,"v":354100.0424709485,"t":1703458800}
+{"o":8685.9425202478,"h":8724.6103007945,"l":8348.184316503,"c":8434.8681159416,"v":540445.3286211008,"t":1703462400}
+{"o":8434.8681159416,"h":8664.2941978986,"l":8432.5208968985,"c":8467.5915093864,"v":402125.6624991502,"t":1703466000}
+{"o":8467.5915093864,"h":8549.3245449707,"l":8414.3979507471,"c":8528.3588229282,"v":421859.8427512757,"t":1703469600}
+{"o":8528.3588229282,"h":8678.3353726332,"l":8497.6455603751,"c":8653.3367326917,"v":369677.7881975226,"t":1703473200}
+{"o":8653.3367326917,"h":8707.1501990281,"l":8571.6449015364,"c":8632.8992436333,"v":370951.1232123376,"t":1703476800}
+{"o":8632.8992436333,"h":8767.0639321782,"l":8629.622021186,"c":8742.9442310069,"v":409781.1556057176,"t":1703480400}
+{"o":8742.9442310069,"h":8830.7840751706,"l":8722.0926755862,"c":8761.8751069662,"v":320666.1617401726,"t":1703484000}
+{"o":8761.8751069662,"h":8771.131763273,"l":8650.5541576622,"c":8729.4575186022,"v":326296.8118456124,"t":1703487600}
+{"o":8729.4575186022,"h":8778.7935634901,"l":8566.7266822471,"c":8570.4239446096,"v":321144.7955017275,"t":1703491200}
+{"o":8570.4239446096,"h":8631.9869134787,"l":8500.2474161576,"c":8556.7639756723,"v":324541.5192124543,"t":1703494800}
+{"o":8556.7639756723,"h":8634.1104276208,"l":8547.5024983006,"c":8600.938762869,"v":233675.3175232151,"t":1703498400}
+{"o":8600.938762869,"h":8689.8475088851,"l":8522.7861982057,"c":8637.0499183854,"v":315137.50340534,"t":1703502000}
+{"o":8637.0499183854,"h":8819.2023782458,"l":8531.7384753605,"c":8801.0853126045,"v":358082.9743375338,"t":1703505600}
+{"o":8801.0853126045,"h":8923.2968008972,"l":8791.8657300077,"c":8863.5713098647,"v":451572.6381289898,"t":1703509200}
+{"o":8863.5713098647,"h":9179.6464687999,"l":8804.8430600482,"c":9179.6464687999,"v":458322.9686602968,"t":1703512800}
+{"o":9179.6464687999,"h":9559.569406165,"l":9122.5145697398,"c":9523.3460979311,"v":655165.8796613386,"t":1703516400}
+{"o":9523.3460979311,"h":9616.5599825329,"l":9348.30779101,"c":9438.0513520982,"v":626628.1471808135,"t":1703520000}
+{"o":9438.0513520982,"h":9599.7153252811,"l":9420.4823223776,"c":9551.9628872783,"v":487017.0679756668,"t":1703523600}
+{"o":9551.9628872783,"h":9726.7397649954,"l":9425.4159268769,"c":9468.4610655574,"v":464931.5321237506,"t":1703527200}
+{"o":9468.4610655574,"h":9564.6165254487,"l":8892.4475282101,"c":8964.0287563973,"v":527730.6242946995,"t":1703530800}
+{"o":8964.0287563973,"h":8976.244510526,"l":8638.5223718318,"c":8818.673641325,"v":606748.548567244,"t":1703534400}
+{"o":8818.673641325,"h":8852.1157335232,"l":8665.2282825517,"c":8841.3254977187,"v":349529.0800380484,"t":1703538000}
+{"o":8841.3254977187,"h":8911.8080142966,"l":8781.4064844437,"c":8858.9513188023,"v":328529.4448995094,"t":1703541600}
+{"o":8858.9513188023,"h":10147.6942110558,"l":8797.7692921291,"c":10091.024134209,"v":345511.1866579646,"t":1703545200}
+{"o":10091.024134209,"h":10141.1302920066,"l":9886.931806084,"c":9946.1450987216,"v":402983.2338015803,"t":1703548800}
+{"o":9946.1450987216,"h":10085.6375913647,"l":9934.5213866435,"c":9978.7704484912,"v":350265.7714597415,"t":1703552400}
+{"o":9978.7704484912,"h":10010.9222893961,"l":9788.6133239814,"c":9798.8518830456,"v":380733.7746883855,"t":1703556000}
+{"o":9798.8518830456,"h":9972.3444635853,"l":9752.2948695783,"c":9959.657878132,"v":351440.8427432305,"t":1703559600}
+{"o":9959.657878132,"h":10078.8312664921,"l":9939.7556688253,"c":10049.7199782025,"v":333840.251305768,"t":1703563200}
+{"o":10049.7199782025,"h":10058.1794388589,"l":9514.2042055607,"c":9601.4389024788,"v":594361.774275093,"t":1703566800}
+{"o":9601.4389024788,"h":9681.3856644805,"l":9324.4435535892,"c":9365.2089181614,"v":598192.3964832622,"t":1703570400}
+{"o":9365.2089181614,"h":9573.7394130549,"l":9264.7404160946,"c":9473.5105441775,"v":400907.9906896392,"t":1703574000}
+{"o":9473.5105441775,"h":9523.8091312046,"l":9293.60932214,"c":9502.823874371,"v":342297.5054926249,"t":1703577600}
+{"o":9502.823874371,"h":9569.6665827275,"l":9344.802735842,"c":9449.5752364714,"v":375900.055511991,"t":1703581200}
+{"o":9449.5752364714,"h":9674.6852521887,"l":9434.3664319897,"c":9601.8582018518,"v":337124.4019069214,"t":1703584800}
+{"o":9601.8582018518,"h":9630.4766232975,"l":9537.4172104476,"c":9590.0365611714,"v":297232.2081566334,"t":1703588400}
+{"o":9590.0365611714,"h":9736.272876298,"l":9515.7953837955,"c":9731.3350240984,"v":319585.0384097787,"t":1703592000}
+{"o":9731.3350240984,"h":9773.9367182794,"l":9594.9714192169,"c":9657.8894835402,"v":303784.5005108014,"t":1703595600}
+{"o":9657.8894835402,"h":9666.3310189186,"l":9432.5821766186,"c":9453.7315135324,"v":389756.3440098244,"t":1703599200}
+{"o":9453.7315135324,"h":9470.959899007,"l":9210.7113174693,"c":9230.5566956122,"v":618393.8696075608,"t":1703602800}
+{"o":9230.5566956122,"h":9388.4178551311,"l":9174.1712542361,"c":9338.52502046,"v":615690.0329790807,"t":1703606400}
+{"o":9338.52502046,"h":9349.1661830679,"l":8566.3939337414,"c":8879.6405261421,"v":1038055.1165148158,"t":1703610000}
+{"o":8879.6405261421,"h":8978.6113181012,"l":8727.1968089147,"c":8964.0169865017,"v":730789.684880115,"t":1703613600}
+{"o":8964.0169865017,"h":9000.8156855877,"l":8863.3615107986,"c":8893.8988850067,"v":475736.518637877,"t":1703617200}
+{"o":8893.8988850067,"h":9021.5594423453,"l":8867.8101206886,"c":8940.5597324211,"v":424994.3493933531,"t":1703620800}
+{"o":8940.5597324211,"h":9182.0573202233,"l":8912.3306345816,"c":9159.1640252336,"v":438742.1124043792,"t":1703624400}
+{"o":9159.1640252336,"h":9343.3903406744,"l":9104.4334765608,"c":9331.8600325619,"v":414914.7342343024,"t":1703628000}
+{"o":9331.8600325619,"h":9433.4710438222,"l":9238.5109306719,"c":9398.5163036112,"v":460487.3303002733,"t":1703631600}
+{"o":9398.5163036112,"h":9488.1259479377,"l":9191.2497042646,"c":9207.233459677,"v":450488.6036333377,"t":1703635200}
+{"o":9207.233459677,"h":9364.9654927782,"l":9196.6291750401,"c":9291.7926817613,"v":358783.6824056947,"t":1703638800}
+{"o":9291.7926817613,"h":9297.6304446679,"l":9083.1339520652,"c":9150.9428131809,"v":437432.2427945285,"t":1703642400}
+{"o":9150.9428131809,"h":9229.857429344,"l":9017.0722261486,"c":9065.4586356064,"v":521770.865784083,"t":1703646000}
+{"o":9065.4586356064,"h":9251.0762496282,"l":9061.7821652082,"c":9211.1513152807,"v":348420.8723836204,"t":1703649600}
+{"o":9211.1513152807,"h":9312.357131085,"l":9176.5744032271,"c":9302.7308757342,"v":344902.2888745818,"t":1703653200}
+{"o":9302.7308757342,"h":9411.9483091466,"l":9247.2256496074,"c":9333.1905303621,"v":339085.6767342579,"t":1703656800}
+{"o":9333.1905303621,"h":9381.578820887,"l":9264.1262818165,"c":9311.0305363326,"v":246789.4472511103,"t":1703660400}
+{"o":9311.0305363326,"h":9478.4433928653,"l":9262.6108934515,"c":9422.3512918773,"v":316173.076831051,"t":1703664000}
+{"o":9422.3512918773,"h":9439.8546243188,"l":9291.5649570844,"c":9295.5190233212,"v":265722.5501718708,"t":1703667600}
+{"o":9295.5190233212,"h":9598.7050685974,"l":9282.6421437213,"c":9598.7050685974,"v":285911.746302076,"t":1703671200}
+{"o":9598.7050685974,"h":9625.6898681531,"l":9392.4127956391,"c":9430.1058406474,"v":375299.8042296951,"t":1703674800}
+{"o":9430.1058406474,"h":9461.4475320268,"l":9323.4831464592,"c":9368.5288897395,"v":323202.6336467299,"t":1703678400}
+{"o":9368.5288897395,"h":9451.9264083294,"l":9311.2174736054,"c":9315.1650201628,"v":409586.5983375897,"t":1703682000}
+{"o":9315.1650201628,"h":9350.5078811319,"l":8974.2263168551,"c":9034.916872017,"v":630565.2601235071,"t":1703685600}
+{"o":9034.916872017,"h":9100.4746861585,"l":8903.1345624118,"c":9009.836075885,"v":602233.9406837499,"t":1703689200}
+{"o":9009.836075885,"h":9036.9389933749,"l":8740.3047899493,"c":8741.7028524591,"v":672874.6148590612,"t":1703692800}
+{"o":8741.7028524591,"h":9061.406786085,"l":8740.864183458,"c":9018.7426137991,"v":473501.7776187262,"t":1703696400}
+{"o":9018.7426137991,"h":9227.1357251132,"l":8958.2642112887,"c":9196.0332055331,"v":429686.7207965617,"t":1703700000}
+{"o":9196.0332055331,"h":9218.9993259106,"l":8931.0337178307,"c":9101.0557627302,"v":384039.5027885812,"t":1703703600}
+{"o":9101.0557627302,"h":9241.7656206014,"l":9057.0630547623,"c":9199.5341852577,"v":354777.4578801619,"t":1703707200}
+{"o":9199.5341852577,"h":9226.1803639461,"l":9071.5627003897,"c":9115.5006607481,"v":316099.0423471513,"t":1703710800}
+{"o":9115.5006607481,"h":9160.9943856856,"l":8902.9632259125,"c":8963.3650494178,"v":380114.879382692,"t":1703714400}
+{"o":8963.3650494178,"h":9012.5383383678,"l":8903.4572097571,"c":8938.1724354474,"v":317612.0798321795,"t":1703718000}
+{"o":8938.1724354474,"h":9151.4950822936,"l":8908.7859540883,"c":8977.1834809173,"v":413566.7865066655,"t":1703721600}
+{"o":8977.1834809173,"h":9022.8917490019,"l":8693.6646483377,"c":8769.6635423069,"v":490824.0486750994,"t":1703725200}
+{"o":8769.6635423069,"h":9516.389527293,"l":8535.029324687,"c":9319.0124099687,"v":480676.4213540005,"t":1703728800}
+{"o":9319.0124099687,"h":9485.6115739716,"l":9290.215419353,"c":9423.8496239297,"v":440936.3368052664,"t":1703732400}
+{"o":9423.8496239297,"h":9547.4192339393,"l":9355.8978768882,"c":9445.7623254836,"v":266172.4428614249,"t":1703736000}
+{"o":9445.7623254836,"h":9560.4683672773,"l":9419.9307138956,"c":9506.971850734,"v":321406.2245365308,"t":1703739600}
+{"o":9506.971850734,"h":9649.880494885,"l":9424.5433291377,"c":9452.1365602249,"v":319642.4478658313,"t":1703743200}
+{"o":9452.1365602249,"h":9577.7064081786,"l":9254.3301572987,"c":9551.7122824948,"v":431073.3755889622,"t":1703746800}
+{"o":9551.7122824948,"h":9571.184850109,"l":9464.9924046158,"c":9482.142776807,"v":278201.6986083743,"t":1703750400}
+{"o":9482.142776807,"h":9532.6669937483,"l":9320.3323799042,"c":9431.3374681939,"v":267592.6769451705,"t":1703754000}
+{"o":9431.3374681939,"h":9593.1711128482,"l":9400.1037612712,"c":9508.4685282703,"v":245968.4626077348,"t":1703757600}
+{"o":9508.4685282703,"h":9567.7149789371,"l":9449.8468069196,"c":9481.4710877754,"v":204425.3847941307,"t":1703761200}
+{"o":9481.4710877754,"h":9780.5987000549,"l":8417.8780273014,"c":9410.815059232,"v":600335.6499579402,"t":1703764800}
+{"o":9410.815059232,"h":9527.0733046285,"l":9239.8801840097,"c":9412.7259603145,"v":517167.1860221753,"t":1703768400}
+{"o":9412.7259603145,"h":9431.081531209,"l":8977.0147199432,"c":9197.4312351331,"v":786750.8497055791,"t":1703772000}
+{"o":9197.4312351331,"h":9363.0162923025,"l":9181.1245243124,"c":9274.4801479786,"v":437149.7684896382,"t":1703775600}
+{"o":9274.4801479786,"h":9322.4049131357,"l":9096.1401104142,"c":9189.9736569855,"v":358786.4932741391,"t":1703779200}
+{"o":9189.9736569855,"h":9361.8179230515,"l":9175.2368751539,"c":9289.2035034969,"v":342305.3810224248,"t":1703782800}
+{"o":9289.2035034969,"h":9324.2717742422,"l":9172.3929784912,"c":9219.5751889709,"v":310318.4800801082,"t":1703786400}
+{"o":9219.5751889709,"h":9442.199028381,"l":9203.3756093319,"c":9402.7241464456,"v":262391.4714653238,"t":1703790000}
+{"o":9402.7241464456,"h":9420.2571969607,"l":9190.782473123,"c":9277.8327837089,"v":334042.9136469699,"t":1703793600}
+{"o":9277.8327837089,"h":9425.3801624367,"l":9250.0010240856,"c":9341.6806280765,"v":388845.926448544,"t":1703797200}
+{"o":9341.6806280765,"h":9658.8776512939,"l":9315.851821161,"c":9638.0654936526,"v":388800.1864933749,"t":1703800800}
+{"o":9638.0654936526,"h":9653.1336178392,"l":9473.8021165892,"c":9477.6105747472,"v":351075.7810525471,"t":1703804400}
+{"o":9477.6105747472,"h":9535.0182354879,"l":9262.1200274211,"c":9310.0778983324,"v":484814.4105959688,"t":1703808000}
+{"o":9310.0778983324,"h":9608.5337595674,"l":9259.7103070124,"c":9543.6735265224,"v":533571.3472425217,"t":1703811600}
+{"o":9543.6735265224,"h":9777.9472745104,"l":9522.8101081846,"c":9730.2418918441,"v":514817.2995474604,"t":1703815200}
+{"o":9730.2418918441,"h":9860.1107513838,"l":9696.140647579,"c":9768.2524670441,"v":325249.9753195507,"t":1703818800}
+{"o":9768.2524670441,"h":9855.6096914918,"l":9697.984387268,"c":9789.6667788842,"v":303076.0033497884,"t":1703822400}
+{"o":9789.6667788842,"h":9932.9174033695,"l":9720.4392829441,"c":9897.5813608174,"v":244419.4503680522,"t":1703826000}
+{"o":9897.5813608174,"h":10096.4333321715,"l":9869.1781546745,"c":10070.3339049379,"v":337804.3587387888,"t":1703829600}
+{"o":10070.3339049379,"h":10076.4232048472,"l":9763.8996858425,"c":9786.8910914282,"v":311524.890440942,"t":1703833200}
+{"o":9786.8910914282,"h":10102.7339011105,"l":9777.7298488808,"c":10087.711376888,"v":271106.6816844771,"t":1703836800}
+{"o":10087.711376888,"h":10206.5875825713,"l":9981.176404227,"c":10133.2096795954,"v":369828.2058324215,"t":1703840400}
+{"o":10133.2096795954,"h":10165.3242796433,"l":10023.0733110988,"c":10033.5098483527,"v":296282.5994146848,"t":1703844000}
+{"o":10033.5098483527,"h":10119.4841235571,"l":9983.0889005195,"c":10011.8911982181,"v":231228.6498512547,"t":1703847600}
+{"o":10011.8911982181,"h":10030.5466772573,"l":9907.0304124729,"c":9971.9726628457,"v":282929.621509638,"t":1703851200}
+{"o":9971.9726628457,"h":10074.2274258245,"l":9883.3973953219,"c":10045.2396266016,"v":242437.8046952532,"t":1703854800}
+{"o":10045.2396266016,"h":10234.6722462958,"l":10044.6645419639,"c":10166.8701894503,"v":338303.5481530696,"t":1703858400}
+{"o":10166.8701894503,"h":10179.1307324426,"l":9768.3950397517,"c":9854.5501717595,"v":462796.9410862113,"t":1703862000}
+{"o":9854.5501717595,"h":10013.0773933181,"l":9641.9533912194,"c":9660.2193629328,"v":533051.9552487142,"t":1703865600}
+{"o":9660.2193629328,"h":9767.9435451969,"l":9556.5934080216,"c":9646.7297961467,"v":471550.2416694351,"t":1703869200}
+{"o":9646.7297961467,"h":9883.1895080662,"l":9625.0618218698,"c":9821.3131659169,"v":325842.022216558,"t":1703872800}
+{"o":9821.3131659169,"h":9918.2553198072,"l":9762.3590701982,"c":9849.9122019764,"v":213299.8565731298,"t":1703876400}
+{"o":9849.9122019764,"h":9873.0513338666,"l":9713.7786761538,"c":9750.1173520821,"v":233865.9218194861,"t":1703880000}
+{"o":9750.1173520821,"h":9840.447805925,"l":9644.6118774934,"c":9705.3198011522,"v":263579.6593045181,"t":1703883600}
+{"o":9705.3198011522,"h":9818.1543202187,"l":9581.5160999627,"c":9679.8729848349,"v":286191.7486777144,"t":1703887200}
+{"o":9679.8729848349,"h":9886.896089007,"l":9679.8729848349,"c":9882.1091698444,"v":206478.8789393763,"t":1703890800}
+{"o":9882.1091698444,"h":9924.9758754494,"l":9821.4765624204,"c":9853.0482329579,"v":208032.7803926079,"t":1703894400}
+{"o":9853.0482329579,"h":9991.4708354385,"l":9789.1736389711,"c":9896.0310817841,"v":204822.3402202957,"t":1703898000}
+{"o":9896.0310817841,"h":9899.5962765935,"l":9739.4988069322,"c":9755.7104947015,"v":178902.6770114257,"t":1703901600}
+{"o":9755.7104947015,"h":9792.594254608,"l":9581.3885637618,"c":9627.9614168696,"v":227413.8434147367,"t":1703905200}
+{"o":9627.9614168696,"h":9709.8789643526,"l":9607.1771711557,"c":9685.6344517056,"v":214342.6953388767,"t":1703908800}
+{"o":9685.6344517056,"h":9753.2782584519,"l":9640.0705361876,"c":9733.9614634884,"v":291418.9408178436,"t":1703912400}
+{"o":9733.9614634884,"h":9754.0031549843,"l":9683.0266317055,"c":9721.5121140803,"v":204624.2256813104,"t":1703916000}
+{"o":9721.5121140803,"h":9751.0430114802,"l":9582.6464628143,"c":9601.2600141538,"v":210555.3652457177,"t":1703919600}
+{"o":9601.2600141538,"h":9607.0411050296,"l":9399.2359544695,"c":9412.4851104007,"v":307357.2404727832,"t":1703923200}
+{"o":9412.4851104007,"h":9472.5666906902,"l":9361.5614903086,"c":9446.5224838823,"v":273933.1912057922,"t":1703926800}
+{"o":9446.5224838823,"h":9511.7484153721,"l":9392.0686602157,"c":9483.7192100714,"v":233046.2864867457,"t":1703930400}
+{"o":9483.7192100714,"h":9526.246214821,"l":9461.4159248108,"c":9495.238646612,"v":159045.8175410875,"t":1703934000}
+{"o":9495.238646612,"h":9635.4244143263,"l":9488.058875749,"c":9570.1063023112,"v":176558.6148751719,"t":1703937600}
+{"o":9570.1063023112,"h":9610.6088896244,"l":9530.5401397287,"c":9567.0612803716,"v":205503.0192854567,"t":1703941200}
+{"o":9567.0612803716,"h":9679.4381213477,"l":9565.4808886275,"c":9660.1234566747,"v":221038.687586974,"t":1703944800}
+{"o":9660.1234566747,"h":9681.6403532853,"l":9536.0056588854,"c":9681.6403532853,"v":270751.5346384565,"t":1703948400}
+{"o":9681.6403532853,"h":9749.7085299896,"l":9570.0536945456,"c":9621.9960976978,"v":348111.9094406008,"t":1703952000}
+{"o":9621.9960976978,"h":9658.9135725339,"l":9548.5359402137,"c":9638.9863203338,"v":238502.5648825548,"t":1703955600}
+{"o":9638.9863203338,"h":9649.9319553142,"l":9559.7346683391,"c":9596.8289214203,"v":208227.8224353476,"t":1703959200}
+{"o":9596.8289214203,"h":9667.918215402,"l":9563.3891331273,"c":9605.6956680397,"v":212395.4349125436,"t":1703962800}
+{"o":9605.6956680397,"h":9691.2594603033,"l":9599.9605475608,"c":9608.1308262499,"v":215791.3674173118,"t":1703966400}
+{"o":9608.1308262499,"h":9644.1936612846,"l":9487.5802490913,"c":9531.9791923685,"v":191893.7496818906,"t":1703970000}
+{"o":9531.9791923685,"h":9541.0849482844,"l":9437.3453088242,"c":9463.0703959116,"v":181434.3184336043,"t":1703973600}
+{"o":9463.0703959116,"h":9514.5514271664,"l":9413.5280812568,"c":9471.7059248996,"v":197706.2099039312,"t":1703977200}
+{"o":9471.7059248996,"h":9560.2987437074,"l":9459.8889283766,"c":9538.0423342964,"v":204372.3158419458,"t":1703980800}
+{"o":9538.0423342964,"h":9568.8022942875,"l":9409.7850391754,"c":9426.4788018143,"v":197588.984107645,"t":1703984400}
+{"o":9426.4788018143,"h":9461.7243660434,"l":9241.4964965953,"c":9358.5445389598,"v":233804.6533275534,"t":1703988000}
+{"o":9358.5445389598,"h":10810.8367430128,"l":9262.1647509827,"c":10800.5518732984,"v":218193.1507138139,"t":1703991600}
+{"o":10800.5518732984,"h":10972.04738611,"l":10771.7169618035,"c":10928.1735899233,"v":193638.8660171416,"t":1703995200}
+{"o":10928.1735899233,"h":10990.6868112106,"l":10859.3732214525,"c":10866.3413579208,"v":160216.8801792609,"t":1703998800}
+{"o":10866.3413579208,"h":11022.1516623025,"l":10866.3413579208,"c":10986.790014617,"v":167630.2690279804,"t":1704002400}
+{"o":10986.790014617,"h":11237.4194340124,"l":10971.5816665146,"c":11155.2415675916,"v":209307.8714099941,"t":1704006000}
+{"o":11155.2415675916,"h":11209.8840196341,"l":11091.6977857209,"c":11165.0678297133,"v":194469.3623901065,"t":1704009600}
+{"o":11165.0678297133,"h":11273.4073140154,"l":11144.1249180189,"c":11205.7097557214,"v":171183.4812517106,"t":1704013200}
+{"o":11205.7097557214,"h":11232.8658708734,"l":11159.8114454665,"c":11176.6152475149,"v":145750.0318731179,"t":1704016800}
+{"o":11176.6152475149,"h":11189.4897420707,"l":11132.6197302801,"c":11179.4731955153,"v":165982.1395911334,"t":1704020400}
+{"o":11179.4731955153,"h":11278.2562469674,"l":11065.008109906,"c":11093.4380454416,"v":186810.5460064456,"t":1704024000}
+{"o":11093.4380454416,"h":11127.5680394251,"l":11022.3356229736,"c":11068.9026064287,"v":193069.1259082459,"t":1704027600}
+{"o":11068.9026064287,"h":11120.6609537656,"l":11027.930187463,"c":11054.3110224694,"v":167518.2234265977,"t":1704031200}
+{"o":11054.3110224694,"h":11125.6833305415,"l":10965.2113726257,"c":10994.9626419003,"v":202885.8605961052,"t":1704034800}
+{"o":10994.9626419003,"h":11141.2354019549,"l":10975.2815934727,"c":11093.1134001114,"v":158750.3360576968,"t":1704038400}
+{"o":11093.1134001114,"h":11198.0117172801,"l":11070.7776682108,"c":11186.8341710142,"v":180052.9550880969,"t":1704042000}
+{"o":11186.8341710142,"h":11194.8214828866,"l":11103.9742388518,"c":11142.8690126247,"v":165596.1808226302,"t":1704045600}
+{"o":11142.8690126247,"h":11205.40877047,"l":11104.5860916505,"c":11130.3737515581,"v":146796.3785931956,"t":1704049200}
+{"o":11130.3737515581,"h":11250.2517658351,"l":11101.3938680833,"c":11243.9971552224,"v":226963.5462868232,"t":1704052800}
+{"o":11243.9971552224,"h":11280.4283106653,"l":11141.0244808549,"c":11154.29698608,"v":235412.5764192609,"t":1704056400}
+{"o":11154.29698608,"h":11161.1555297131,"l":10790.3219732743,"c":10797.3369838955,"v":262879.5838045746,"t":1704060000}
+{"o":10797.3369838955,"h":11266.0238975948,"l":10721.9942972096,"c":10917.8320607076,"v":318815.4897626079,"t":1704063600}
+{"o":10917.8320607076,"h":11140.4748948247,"l":10917.8320607076,"c":10945.6920926332,"v":335650.2052488847,"t":1704067200}
+{"o":10945.6920926332,"h":11313.6236803396,"l":10905.0683936286,"c":11168.5663899408,"v":270330.0508939269,"t":1704070800}
+{"o":11168.5663899408,"h":11192.6351177557,"l":11082.8857363171,"c":11126.310685761,"v":172055.5520536867,"t":1704074400}
+{"o":11126.310685761,"h":11157.7976836116,"l":11003.900509672,"c":11056.0104967183,"v":192648.9438162786,"t":1704078000}
+{"o":11056.0104967183,"h":11152.6265013215,"l":10904.9006942278,"c":11004.3680240584,"v":186894.4682494282,"t":1704081600}
+{"o":11004.3680240584,"h":11032.6741211683,"l":10898.9986131282,"c":10911.7823330641,"v":134807.0769714678,"t":1704085200}
+{"o":10911.7823330641,"h":11004.4748438982,"l":10900.107244332,"c":10984.441825569,"v":102906.9664072256,"t":1704088800}
+{"o":10984.441825569,"h":11113.9809821155,"l":10938.3801161022,"c":10999.5921637604,"v":136517.8718676768,"t":1704092400}
+{"o":10999.5921637604,"h":11048.0082624166,"l":10946.2489222259,"c":10999.3184763841,"v":102099.1887061339,"t":1704096000}
+{"o":10999.3184763841,"h":11177.0242160778,"l":10933.2688594681,"c":11169.2111247753,"v":136975.5199064655,"t":1704099600}
+{"o":11169.2111247753,"h":11237.5844975406,"l":11152.4771976255,"c":11176.6602185782,"v":122347.6241235444,"t":1704103200}
+{"o":11176.6602185782,"h":11219.9386627585,"l":11131.6950854991,"c":11188.8576351592,"v":106236.3339156117,"t":1704106800}
+{"o":11188.8576351592,"h":11368.6949089369,"l":11144.8600043167,"c":11250.3033112329,"v":171439.4645769135,"t":1704110400}
+{"o":11250.3033112329,"h":11348.9455330195,"l":11201.4441244482,"c":11307.1724116997,"v":174893.1401722803,"t":1704114000}
+{"o":11307.1724116997,"h":11307.1724116997,"l":11196.7803808125,"c":11201.236042612,"v":199410.4189394315,"t":1704117600}
+{"o":11201.236042612,"h":11410.6772263821,"l":11192.9787638669,"c":11374.144844013,"v":220172.1147494873,"t":1704121200}
+{"o":11374.144844013,"h":11633.84888589,"l":11357.4328896085,"c":11439.2162967802,"v":302822.0274106049,"t":1704124800}
+{"o":11439.2162967802,"h":11500.9399761515,"l":11394.1198182718,"c":11486.7816666813,"v":192647.6905880012,"t":1704128400}
+{"o":11486.7816666813,"h":11669.409404567,"l":11486.622575889,"c":11580.5948153973,"v":275954.1551695745,"t":1704132000}
+{"o":11580.5948153973,"h":11708.4565661691,"l":11531.4963364792,"c":11677.7977339916,"v":234390.2407141159,"t":1704135600}
+{"o":11677.7977339916,"h":11757.4311288664,"l":11575.1426916181,"c":11591.7297538127,"v":283869.2504622847,"t":1704139200}
+{"o":11591.7297538127,"h":11614.9267562256,"l":11526.6755420901,"c":11584.9572748868,"v":235525.8617074099,"t":1704142800}
+{"o":11584.9572748868,"h":11623.0472633285,"l":11481.4480506871,"c":11587.9289492726,"v":181037.1057682664,"t":1704146400}
+{"o":11587.9289492726,"h":11769.1130480486,"l":11587.4388587793,"c":11767.1723395661,"v":247705.8410343728,"t":1704150000}
+{"o":11767.1723395661,"h":11858.5004197801,"l":11648.0722440811,"c":11848.3142801746,"v":330952.3959326255,"t":1704153600}
+{"o":11848.3142801746,"h":12100.3438241413,"l":11844.1159973847,"c":11920.6794821106,"v":399865.448278251,"t":1704157200}
+{"o":11920.6794821106,"h":12029.0765604421,"l":11907.6533687422,"c":12025.3833937412,"v":230969.5774545859,"t":1704160800}
+{"o":12025.3833937412,"h":12030.057877577,"l":11892.7583481333,"c":11964.1553491722,"v":239352.3021586016,"t":1704164400}
+{"o":11964.1553491722,"h":12108.5466251207,"l":11916.2060085617,"c":12076.9527296512,"v":329031.7804858648,"t":1704168000}
+{"o":12076.9527296512,"h":12153.1589108599,"l":12043.523289606,"c":12093.5906229229,"v":281092.1414938237,"t":1704171600}
+{"o":12093.5906229229,"h":12160.5128900021,"l":12014.3420107292,"c":12097.0708207238,"v":273595.116309763,"t":1704175200}
+{"o":12097.0708207238,"h":12312.3508590761,"l":12097.0708207238,"c":12289.5621449406,"v":252784.0286390626,"t":1704178800}
+{"o":12289.5621449406,"h":12346.4611115117,"l":12210.3529255724,"c":12295.6402890254,"v":234980.5626645687,"t":1704182400}
+{"o":12295.6402890254,"h":12544.013768188,"l":12276.9600946776,"c":12444.8223586552,"v":253104.3530085277,"t":1704186000}
+{"o":12444.8223586552,"h":12509.4213717471,"l":12274.3015571955,"c":12382.6735129631,"v":255638.7618602828,"t":1704189600}
+{"o":12382.6735129631,"h":12472.5716061345,"l":12122.6375833007,"c":12223.7826629213,"v":240857.4174031592,"t":1704193200}
+{"o":12223.7826629213,"h":12267.7387286307,"l":12117.8429846993,"c":12130.7002244316,"v":166495.6447065913,"t":1704196800}
+{"o":12130.7002244316,"h":12242.1786846262,"l":12122.3969959264,"c":12170.0603755229,"v":176228.8507307594,"t":1704200400}
+{"o":12170.0603755229,"h":12204.2178455627,"l":11743.9912367634,"c":11821.0220545109,"v":319408.3516895068,"t":1704204000}
+{"o":11821.0220545109,"h":11875.5491502967,"l":11606.3196059448,"c":11773.6400373912,"v":347372.7326138972,"t":1704207600}
+{"o":11773.6400373912,"h":11852.3542622841,"l":11656.4976177865,"c":11822.5975116341,"v":284162.348445658,"t":1704211200}
+{"o":11822.5975116341,"h":11852.6967523766,"l":11491.167327441,"c":11563.3391385438,"v":269407.372288001,"t":1704214800}
+{"o":11563.3391385438,"h":11639.3904421127,"l":11542.7266011804,"c":11571.429631471,"v":197179.3045294404,"t":1704218400}
+{"o":11571.429631471,"h":11703.8321324505,"l":11490.125868213,"c":11551.7626480528,"v":240498.6332870064,"t":1704222000}
+{"o":11551.7626480528,"h":11660.6053722813,"l":11486.0312274309,"c":11490.7139479091,"v":230444.4586840544,"t":1704225600}
+{"o":11490.7139479091,"h":11586.6619010432,"l":11442.4850438467,"c":11582.2713772266,"v":226307.543025176,"t":1704229200}
+{"o":11582.2713772266,"h":11681.6808312846,"l":11548.4788080061,"c":11588.848499949,"v":228133.8122998479,"t":1704232800}
+{"o":11588.848499949,"h":11598.8733629806,"l":11390.7408030984,"c":11457.0346583184,"v":207299.4692981677,"t":1704236400}
+{"o":11457.0346583184,"h":11588.9820587349,"l":11443.6389193573,"c":11514.519819892,"v":254924.3237150937,"t":1704240000}
+{"o":11514.519819892,"h":11642.4742519541,"l":11456.8844840246,"c":11605.003080787,"v":205735.934860672,"t":1704243600}
+{"o":11605.003080787,"h":11663.07539585,"l":11539.0719743396,"c":11560.927031149,"v":160140.9178193554,"t":1704247200}
+{"o":11560.927031149,"h":11600.6519488074,"l":11503.9688650411,"c":11584.5537035367,"v":165785.8523671153,"t":1704250800}
+{"o":11584.5537035367,"h":11616.7224731789,"l":11497.5001778131,"c":11581.506448816,"v":175156.5989583375,"t":1704254400}
+{"o":11581.506448816,"h":11678.9439833865,"l":11553.8944217234,"c":11623.5488830442,"v":209421.595071605,"t":1704258000}
+{"o":11623.5488830442,"h":11771.6249315626,"l":11580.9156210927,"c":11725.9848950129,"v":272260.5513814493,"t":1704261600}
+{"o":11725.9848950129,"h":11793.3370930346,"l":11540.9993929455,"c":11569.2027947295,"v":197336.659812254,"t":1704265200}
+{"o":11569.2027947295,"h":11653.4648840347,"l":11549.61253736,"c":11624.9220714133,"v":151355.7160867325,"t":1704268800}
+{"o":11624.9220714133,"h":11736.3811270239,"l":11613.1619761575,"c":11693.7388001985,"v":191912.9017204497,"t":1704272400}
+{"o":11693.7388001985,"h":11735.2020285447,"l":11441.0804460075,"c":11515.8556094627,"v":224930.3797448388,"t":1704276000}
+{"o":11515.8556094627,"h":11527.5999252204,"l":11008.5227946455,"c":11105.4316771901,"v":480492.6390123213,"t":1704279600}
+{"o":11105.4316771901,"h":11105.4316771901,"l":10251.4983352649,"c":10766.8475535504,"v":975489.2048881879,"t":1704283200}
+{"o":10766.8475535504,"h":10794.9259145301,"l":10403.4810044652,"c":10549.0650664898,"v":564705.3597294046,"t":1704286800}
+{"o":10549.0650664898,"h":10580.1037108414,"l":10247.1755625922,"c":10382.665908889,"v":479602.4353177007,"t":1704290400}
+{"o":10382.665908889,"h":10881.2242583456,"l":10369.4587376756,"c":10874.3976988665,"v":478940.3945980619,"t":1704294000}
+{"o":10874.3976988665,"h":11126.3918646877,"l":10623.0398028438,"c":10726.3622374962,"v":618730.6743404735,"t":1704297600}
+{"o":10726.3622374962,"h":10735.4147769912,"l":10411.959376212,"c":10500.2956568728,"v":321134.467342995,"t":1704301200}
+{"o":10500.2956568728,"h":10612.7734363219,"l":10266.5871890736,"c":10390.2679210211,"v":297000.6850885449,"t":1704304800}
+{"o":10390.2679210211,"h":10597.882201951,"l":10360.834912803,"c":10454.5766382524,"v":257654.1615360813,"t":1704308400}
+{"o":10454.5766382524,"h":10703.2326613143,"l":10437.0573413757,"c":10683.5293307749,"v":228927.486854014,"t":1704312000}
+{"o":10683.5293307749,"h":10780.9601256513,"l":10598.3314658024,"c":10761.3243103884,"v":275678.5067322711,"t":1704315600}
+{"o":10761.3243103884,"h":10765.4502847615,"l":10549.5231594346,"c":10606.3740395719,"v":227921.5417574219,"t":1704319200}
+{"o":10606.3740395719,"h":10623.4080367711,"l":10494.890281929,"c":10572.8753052478,"v":238619.9120538178,"t":1704322800}
+{"o":10572.8753052478,"h":10762.8516811801,"l":10542.1024167965,"c":10750.7217709245,"v":296984.4075958359,"t":1704326400}
+{"o":10750.7217709245,"h":10780.1598528103,"l":10506.7046609483,"c":10565.3045375539,"v":235547.758168173,"t":1704330000}
+{"o":10565.3045375539,"h":10832.7668161355,"l":10528.8168054321,"c":10820.4792389996,"v":285239.853825887,"t":1704333600}
+{"o":10820.4792389996,"h":10938.4217711935,"l":10759.1329706003,"c":10856.4182113885,"v":350180.1162185509,"t":1704337200}
+{"o":10856.4182113885,"h":10890.6499222379,"l":10771.2978294193,"c":10799.8876972487,"v":266053.1527320298,"t":1704340800}
+{"o":10799.8876972487,"h":10901.8250010277,"l":10710.1457370215,"c":10866.55320486,"v":284309.0343585681,"t":1704344400}
+{"o":10866.55320486,"h":10893.748349316,"l":10783.787164436,"c":10820.3689442043,"v":187073.4257204872,"t":1704348000}
+{"o":10820.3689442043,"h":10865.2370640398,"l":10612.4735038637,"c":10619.0123994041,"v":212228.7650032978,"t":1704351600}
+{"o":10619.0123994041,"h":10657.8974996843,"l":10488.0835910809,"c":10531.4119876082,"v":213106.647209889,"t":1704355200}
+{"o":10531.4119876082,"h":10641.6529821931,"l":10528.5230094558,"c":10575.2184340863,"v":132694.7881492312,"t":1704358800}
+{"o":10575.2184340863,"h":10631.7420640925,"l":10402.6097928482,"c":10554.4463944368,"v":194881.2845442274,"t":1704362400}
+{"o":10554.4463944368,"h":10615.6693493468,"l":10479.6690407899,"c":10575.0617394111,"v":157561.9084956305,"t":1704366000}
+{"o":10575.0617394111,"h":10716.8909256749,"l":10540.0274657695,"c":10675.2831999662,"v":213915.7467060109,"t":1704369600}
+{"o":10675.2831999662,"h":10790.4644305525,"l":10558.892007357,"c":10732.5489412494,"v":219578.6561888835,"t":1704373200}
+{"o":10732.5489412494,"h":10973.6410017797,"l":10677.5557485622,"c":10970.6738241407,"v":261936.4981342299,"t":1704376800}
+{"o":10970.6738241407,"h":11195.5850038338,"l":10910.6781731453,"c":11138.5718658948,"v":366692.2034479844,"t":1704380400}
+{"o":11138.5718658948,"h":11161.4226623631,"l":10918.4598267886,"c":10954.447830104,"v":317566.6134547209,"t":1704384000}
+{"o":10954.447830104,"h":11145.2743662113,"l":10917.4496030606,"c":11070.6492023705,"v":265428.246795034,"t":1704387600}
+{"o":11070.6492023705,"h":11157.9480092859,"l":11032.3527344083,"c":11132.7786032292,"v":214158.2863468143,"t":1704391200}
+{"o":11132.7786032292,"h":11454.7324144556,"l":11121.6603792227,"c":11296.6149430075,"v":366300.3722021937,"t":1704394800}
+{"o":11296.6149430075,"h":11604.4329999951,"l":11296.6149430075,"c":11440.7297929222,"v":356732.6451369976,"t":1704398400}
+{"o":11440.7297929222,"h":11502.1668576966,"l":11312.0615358058,"c":11344.094253706,"v":261739.474442673,"t":1704402000}
+{"o":11344.094253706,"h":11475.8999173746,"l":11238.45966275,"c":11256.400170808,"v":260814.0690420742,"t":1704405600}
+{"o":11256.400170808,"h":11314.4100709305,"l":11214.1042349178,"c":11263.8743486457,"v":211761.8932725048,"t":1704409200}
+{"o":11263.8743486457,"h":11318.9980942058,"l":11059.7106965579,"c":11178.694317454,"v":265634.4258194939,"t":1704412800}
+{"o":11178.694317454,"h":11234.0475053959,"l":10752.6590791247,"c":10856.4609367726,"v":374526.4019634803,"t":1704416400}
+{"o":10856.4609367726,"h":10989.3861258362,"l":10792.7066368312,"c":10849.9692401931,"v":305506.4487550766,"t":1704420000}
+{"o":10849.9692401931,"h":10938.8581130757,"l":10793.7822173176,"c":10840.1589179311,"v":197248.6490353604,"t":1704423600}
+{"o":10840.1589179311,"h":10884.4871696147,"l":10747.4790726604,"c":10825.79216756,"v":234022.3617898345,"t":1704427200}
+{"o":10825.79216756,"h":10960.9005666286,"l":10805.2447467851,"c":10887.3699642047,"v":188941.6918573595,"t":1704430800}
+{"o":10887.3699642047,"h":10924.4964486373,"l":10800.5933627021,"c":10903.4638254032,"v":148282.1103618559,"t":1704434400}
+{"o":10903.4638254032,"h":10952.9174817827,"l":10853.5719258689,"c":10857.6558139982,"v":140711.0397790233,"t":1704438000}
+{"o":10857.6558139982,"h":10976.2715784161,"l":10855.705622191,"c":10891.3680529942,"v":140263.3799598025,"t":1704441600}
+{"o":10891.3680529942,"h":11054.0989669172,"l":10889.4684770236,"c":11010.8887622039,"v":233934.9175900735,"t":1704445200}
+{"o":11010.8887622039,"h":11027.0296424407,"l":10686.5846379273,"c":10720.3832580021,"v":199714.7369017566,"t":1704448800}
+{"o":10720.3832580021,"h":10809.5287211907,"l":10681.6848687989,"c":10696.1368515173,"v":207669.1468113727,"t":1704452400}
+{"o":10696.1368515173,"h":10836.9640300467,"l":10612.5069774432,"c":10799.8872788933,"v":223972.1945619883,"t":1704456000}
+{"o":10799.8872788933,"h":10879.1739303843,"l":10728.9533335967,"c":10819.8344562387,"v":228874.6521656161,"t":1704459600}
+{"o":10819.8344562387,"h":10858.4186256232,"l":10403.2965462556,"c":10423.0612467743,"v":476912.6538992805,"t":1704463200}
+{"o":10423.0612467743,"h":10598.7944453878,"l":10419.9816128183,"c":10512.9358590662,"v":333319.280706624,"t":1704466800}
+{"o":10512.9358590662,"h":10560.8631349563,"l":10325.9425897778,"c":10325.9425897778,"v":280965.4456306846,"t":1704470400}
+{"o":10325.9425897778,"h":10517.6257715442,"l":10253.0461657169,"c":10500.3137755249,"v":359428.7340040526,"t":1704474000}
+{"o":10500.3137755249,"h":10553.4434318193,"l":10421.6669066052,"c":10519.0893377828,"v":182339.9279495981,"t":1704477600}
+{"o":10519.0893377828,"h":10602.8864884898,"l":10491.8343331285,"c":10519.7154989332,"v":190946.7921555078,"t":1704481200}
+{"o":10519.7154989332,"h":10729.2876880093,"l":10519.2495153169,"c":10695.8491215836,"v":199085.8081384244,"t":1704484800}
+{"o":10695.8491215836,"h":10695.8491215836,"l":10562.7898093786,"c":10640.1932372816,"v":192073.1102598723,"t":1704488400}
+{"o":10640.1932372816,"h":10726.8115790466,"l":10532.454654696,"c":10648.6426804499,"v":162348.2505871744,"t":1704492000}
+{"o":10648.6426804499,"h":10778.4240478905,"l":10648.6426804499,"c":10728.8184033777,"v":195856.5627559235,"t":1704495600}
+{"o":10728.8184033777,"h":10765.0550378752,"l":10580.3335449915,"c":10638.7391525044,"v":220663.7634612146,"t":1704499200}
+{"o":10638.7391525044,"h":10638.7758012057,"l":10505.0934174395,"c":10561.4547258789,"v":150880.2690336104,"t":1704502800}
+{"o":10561.4547258789,"h":10641.6547817446,"l":10528.0140219579,"c":10606.3191554938,"v":164969.9422252782,"t":1704506400}
+{"o":10606.3191554938,"h":10670.4075188033,"l":10546.658495822,"c":10592.4985285925,"v":133191.3603317935,"t":1704510000}
+{"o":10592.4985285925,"h":10617.780127358,"l":10341.3483398571,"c":10439.1117415745,"v":246389.0372283916,"t":1704513600}
+{"o":10439.1117415745,"h":10460.1108576918,"l":9978.1812217845,"c":10147.6169582138,"v":377390.0313904199,"t":1704517200}
+{"o":10147.6169582138,"h":14400.0040066295,"l":9835.9318564753,"c":14029.2867295113,"v":411004.4495768404,"t":1704520800}
+{"o":14029.2867295113,"h":14430.0976775615,"l":14018.948678177,"c":14392.9106690634,"v":284353.8212420286,"t":1704524400}
+{"o":14392.9106690634,"h":14508.8608583948,"l":14281.991668073,"c":14508.8608583948,"v":179517.6703816023,"t":1704528000}
+{"o":14508.8608583948,"h":14573.2666677435,"l":14424.4957417419,"c":14468.6843070186,"v":139255.4355081603,"t":1704531600}
+{"o":14468.6843070186,"h":14513.9154642091,"l":14385.1714125012,"c":14424.4790367353,"v":157282.2073078979,"t":1704535200}
+{"o":14424.4790367353,"h":14461.5298443977,"l":14326.6063872947,"c":14387.5728692708,"v":147183.5695638482,"t":1704538800}
+{"o":14387.5728692708,"h":14492.2862843465,"l":14213.7822082182,"c":14264.9143183244,"v":168938.4523720075,"t":1704542400}
+{"o":14264.9143183244,"h":14422.3344567822,"l":14152.0102799111,"c":14374.296320978,"v":243498.0603617018,"t":1704546000}
+{"o":14374.296320978,"h":14690.2332511127,"l":14369.3946263395,"c":14618.3089021621,"v":227012.9941633013,"t":1704549600}
+{"o":14618.3089021621,"h":14654.4327875259,"l":14445.872485579,"c":14502.4918230653,"v":210258.2300540483,"t":1704553200}
+{"o":14502.4918230653,"h":14643.0140677494,"l":14464.4066491558,"c":14577.7447800827,"v":193709.8183010981,"t":1704556800}
+{"o":14577.7447800827,"h":14863.7273142364,"l":14513.534512022,"c":14753.0846821843,"v":250731.7234385096,"t":1704560400}
+{"o":14753.0846821843,"h":14816.4780443133,"l":14649.5283472931,"c":14673.7211513894,"v":206179.6757098363,"t":1704564000}
+{"o":14673.7211513894,"h":14673.7503427448,"l":14394.6424245333,"c":14488.6104895262,"v":186991.0878469225,"t":1704567600}
+{"o":14488.6104895262,"h":14571.1085622091,"l":14331.5794383084,"c":14382.1833890605,"v":176528.6144088551,"t":1704571200}
+{"o":14382.1833890605,"h":14416.0486011962,"l":14209.4550326074,"c":14399.0844274309,"v":234323.2717221032,"t":1704574800}
+{"o":14399.0844274309,"h":14410.441106927,"l":14165.2027943095,"c":14216.4119730205,"v":180199.1830062351,"t":1704578400}
+{"o":14216.4119730205,"h":14303.1856590749,"l":14054.6315485308,"c":14279.7103311267,"v":200245.0781063316,"t":1704582000}
+{"o":14279.7103311267,"h":14660.2540912703,"l":14246.2108397316,"c":14556.0957721914,"v":187447.1411854788,"t":1704585600}
+{"o":14556.0957721914,"h":14577.5582291709,"l":14334.8246067117,"c":14345.7968333446,"v":154483.9739528766,"t":1704589200}
+{"o":14345.7968333446,"h":14473.7616955058,"l":13978.9748166715,"c":14069.8566286071,"v":238493.1953153729,"t":1704592800}
+{"o":14069.8566286071,"h":14236.9120812279,"l":14050.3702854806,"c":14147.4938489911,"v":143489.7213993738,"t":1704596400}
+{"o":14147.4938489911,"h":14420.4291711188,"l":14141.1895309876,"c":14370.7227763353,"v":143642.2310630037,"t":1704600000}
+{"o":14370.7227763353,"h":14534.4721187731,"l":14266.776778687,"c":14313.447486796,"v":144696.6101989288,"t":1704603600}
+{"o":14313.447486796,"h":14496.4653645342,"l":14274.419343603,"c":14425.4652090592,"v":127288.2357474282,"t":1704607200}
+{"o":14425.4652090592,"h":14523.2555981805,"l":14357.7706065864,"c":14512.2443831068,"v":123383.7432409597,"t":1704610800}
+{"o":14512.2443831068,"h":14567.8163299839,"l":14279.9669982243,"c":14316.2283061895,"v":153897.2876334034,"t":1704614400}
+{"o":14316.2283061895,"h":14371.0237593659,"l":14167.0790218473,"c":14200.9299027795,"v":151486.5922690061,"t":1704618000}
+{"o":14200.9299027795,"h":14342.9351123125,"l":14186.5152181612,"c":14315.0980517858,"v":142445.7282386937,"t":1704621600}
+{"o":14315.0980517858,"h":14477.2014050301,"l":14275.3027872671,"c":14402.3727409218,"v":140637.8426562028,"t":1704625200}
+{"o":14402.3727409218,"h":14477.6336020164,"l":14270.7531000132,"c":14454.4052166597,"v":143403.7996642864,"t":1704628800}
+{"o":14454.4052166597,"h":14687.3319019078,"l":14444.6119039144,"c":14657.6357654239,"v":186752.9783615729,"t":1704632400}
+{"o":14657.6357654239,"h":14734.6537797651,"l":14531.2208247563,"c":14626.0143784742,"v":184434.5666530548,"t":1704636000}
+{"o":14626.0143784742,"h":14639.8874866685,"l":14252.1679803285,"c":14326.3944488616,"v":198276.3078554176,"t":1704639600}
+{"o":14326.3944488616,"h":14443.0780876761,"l":14189.6450231106,"c":14233.9263769102,"v":195023.6610350735,"t":1704643200}
+{"o":14233.9263769102,"h":14414.7913444386,"l":14182.9612240151,"c":14365.097790776,"v":183482.6921099896,"t":1704646800}
+{"o":14365.097790776,"h":14467.5749567913,"l":14340.5052645643,"c":14394.8138481866,"v":123054.9114271633,"t":1704650400}
+{"o":14394.8138481866,"h":14455.4098394481,"l":14307.7837461176,"c":14426.5445141444,"v":108539.8498332395,"t":1704654000}
+{"o":14426.5445141444,"h":14504.8416075227,"l":14298.5913823067,"c":14299.4326177109,"v":136479.6559992368,"t":1704657600}
+{"o":14299.4326177109,"h":14373.8727563637,"l":14040.0556581832,"c":14141.0290940118,"v":178750.1683766787,"t":1704661200}
+{"o":14141.0290940118,"h":14147.3730662754,"l":13414.4245078929,"c":13589.4151264692,"v":429048.6323131553,"t":1704664800}
+{"o":13589.4151264692,"h":13765.2753023961,"l":13203.9155211243,"c":13613.9381835712,"v":405477.7994130467,"t":1704668400}
+{"o":13613.9381835712,"h":13684.6138831566,"l":13397.7463561869,"c":13461.4515733285,"v":326206.9470934157,"t":1704672000}
+{"o":13461.4515733285,"h":13791.2869579121,"l":13438.4527367793,"c":13735.9420102124,"v":284101.4880703029,"t":1704675600}
+{"o":13735.9420102124,"h":13767.7875415182,"l":13311.3674755499,"c":13384.0018941823,"v":340631.4262456308,"t":1704679200}
+{"o":13384.0018941823,"h":13446.3345260973,"l":12960.7796710747,"c":13270.5572625534,"v":465722.1663397996,"t":1704682800}
+{"o":13270.5572625534,"h":13593.7896746071,"l":13213.21711338,"c":13563.7151316576,"v":218520.5714056729,"t":1704686400}
+{"o":13563.7151316576,"h":13646.4394805032,"l":13208.6272503333,"c":13591.8007872027,"v":204220.4272154213,"t":1704690000}
+{"o":13591.8007872027,"h":13782.0212213763,"l":13509.0070228814,"c":13585.99880793,"v":177496.1137390724,"t":1704693600}
+{"o":13585.99880793,"h":13803.3578172355,"l":13525.8047790439,"c":13652.4583441561,"v":152244.8362631041,"t":1704697200}
+{"o":13652.4583441561,"h":13858.8264501652,"l":13636.968425584,"c":13715.2355536239,"v":263129.5912945183,"t":1704700800}
+{"o":13715.2355536239,"h":13789.2035436549,"l":13483.7615766932,"c":13596.6040560626,"v":141032.5759995816,"t":1704704400}
+{"o":13596.6040560626,"h":13857.6529594574,"l":13550.2004974443,"c":13813.4647308566,"v":148475.3972714533,"t":1704708000}
+{"o":13813.4647308566,"h":14032.7909977513,"l":13736.2530353886,"c":14032.7909977513,"v":158187.4253755412,"t":1704711600}
+{"o":14032.7909977513,"h":14381.982529695,"l":13882.2293698364,"c":14338.5067220821,"v":346550.0363450734,"t":1704715200}
+{"o":14338.5067220821,"h":14483.3347165371,"l":14231.2654164617,"c":14299.0884782375,"v":273478.5151828385,"t":1704718800}
+{"o":14299.0884782375,"h":14903.2462436017,"l":14241.5758165919,"c":14350.4627394132,"v":284611.7160373572,"t":1704722400}
+{"o":14350.4627394132,"h":14486.7559636716,"l":14269.4618359025,"c":14425.3248152817,"v":353547.4634805363,"t":1704726000}
+{"o":14425.3248152817,"h":14583.5433804597,"l":14281.701757511,"c":14474.1550198612,"v":230605.2282705832,"t":1704729600}
+{"o":14474.1550198612,"h":14747.931525761,"l":14317.752587821,"c":14512.3866586544,"v":384395.6716308403,"t":1704733200}
+{"o":14512.3866586544,"h":15074.7841905376,"l":14243.7956379994,"c":14976.8841954564,"v":448177.2160962047,"t":1704736800}
+{"o":14976.8841954564,"h":15225.2213715484,"l":14881.2399814985,"c":15130.1655239231,"v":456084.2694594312,"t":1704740400}
+{"o":15130.1655239231,"h":15161.4200930586,"l":14741.043488229,"c":14759.8531612594,"v":339654.5941715811,"t":1704744000}
+{"o":14759.8531612594,"h":14949.5180941833,"l":14691.0157095057,"c":14740.6379125563,"v":207813.2641226238,"t":1704747600}
+{"o":14740.6379125563,"h":14935.0770251776,"l":14700.404898249,"c":14930.0222206017,"v":190427.3200711153,"t":1704751200}
+{"o":14930.0222206017,"h":15011.2330675357,"l":14813.5804132849,"c":14910.9928057665,"v":245766.7967981856,"t":1704754800}
+{"o":14910.9928057665,"h":15027.1701021675,"l":14451.4276922685,"c":14836.9681659428,"v":337072.4862101643,"t":1704758400}
+{"o":14836.9681659428,"h":14921.1530709801,"l":14692.4770367641,"c":14780.6343778058,"v":206985.389765796,"t":1704762000}
+{"o":14780.6343778058,"h":15122.6380783616,"l":14713.2178354288,"c":15017.9940278051,"v":198815.2635919527,"t":1704765600}
+{"o":15017.9940278051,"h":15196.1521046505,"l":14908.2987233215,"c":15196.1521046505,"v":196971.5381714365,"t":1704769200}
+{"o":15196.1521046505,"h":15801.2539779346,"l":14914.7974445699,"c":15750.0437422116,"v":415580.8087714592,"t":1704772800}
+{"o":15750.0437422116,"h":15798.6035546786,"l":15455.2133506021,"c":15552.6764604202,"v":306495.7245592454,"t":1704776400}
+{"o":15552.6764604202,"h":15646.6709406831,"l":15411.6984673453,"c":15485.4420841378,"v":207085.499043688,"t":1704780000}
+{"o":15485.4420841378,"h":15568.3028621468,"l":15351.0688551367,"c":15522.8896379318,"v":198080.9077782318,"t":1704783600}
+{"o":15522.8896379318,"h":15648.013675238,"l":15333.3301638344,"c":15369.0958203195,"v":242268.8900542862,"t":1704787200}
+{"o":15369.0958203195,"h":15480.2652231369,"l":15170.1232587317,"c":15263.0026984594,"v":291410.6885482527,"t":1704790800}
+{"o":15263.0026984594,"h":15420.8375368007,"l":15200.8925292617,"c":15305.2136967037,"v":164505.6514555939,"t":1704794400}
+{"o":15305.2136967037,"h":15567.2803830279,"l":15292.485762598,"c":15514.8049984634,"v":182267.7088757806,"t":1704798000}
+{"o":15514.8049984634,"h":15664.4645050811,"l":15042.8612989359,"c":15061.448849458,"v":330520.0425142031,"t":1704801600}
+{"o":15061.448849458,"h":15427.9592583859,"l":15020.9155397077,"c":15371.7250027362,"v":371746.4469608698,"t":1704805200}
+{"o":15371.7250027362,"h":15522.5230600239,"l":15103.0407716944,"c":15134.2959403234,"v":344022.5452532322,"t":1704808800}
+{"o":15134.2959403234,"h":15307.0099171463,"l":15028.0297122892,"c":15204.6024089359,"v":309117.4514211041,"t":1704812400}
+{"o":15204.6024089359,"h":15469.5119553579,"l":15145.0808779146,"c":15358.072173137,"v":243225.0724375398,"t":1704816000}
+{"o":15358.072173137,"h":15421.3121943319,"l":15150.0771362648,"c":15217.2386421941,"v":262099.0372951231,"t":1704819600}
+{"o":15217.2386421941,"h":15293.7382391302,"l":15133.4934095395,"c":15210.473390918,"v":307131.5047184427,"t":1704823200}
+{"o":15210.473390918,"h":15247.5961698575,"l":14978.4400078855,"c":15101.9504165409,"v":215072.7749353289,"t":1704826800}
+{"o":15101.9504165409,"h":15128.8362711386,"l":14706.9236919785,"c":14753.3218858869,"v":246260.237314805,"t":1704830400}
+{"o":14753.3218858869,"h":15491.8226836049,"l":14584.6048469801,"c":14666.5976176493,"v":773342.2685030972,"t":1704834000}
+{"o":14666.5976176493,"h":15202.604631744,"l":14607.0017785967,"c":15141.0792467363,"v":434687.7665642254,"t":1704837600}
+{"o":15141.0792467363,"h":15158.3009932649,"l":14844.7696484886,"c":15120.8694086652,"v":250353.2808630058,"t":1704841200}
+{"o":15120.8694086652,"h":15245.5528968736,"l":14919.5530902627,"c":14939.8866568005,"v":315424.8056458071,"t":1704844800}
+{"o":14939.8866568005,"h":15089.0318243086,"l":14851.1286188919,"c":15083.1050892509,"v":215605.9599418592,"t":1704848400}
+{"o":15083.1050892509,"h":15202.0979902141,"l":15003.1688501575,"c":15049.1738901156,"v":181919.2333941503,"t":1704852000}
+{"o":15049.1738901156,"h":15203.5568975915,"l":15028.1066571448,"c":15169.3357065851,"v":167684.2911417894,"t":1704855600}
+{"o":15169.3357065851,"h":15272.6091567587,"l":15014.2900215079,"c":15041.7190479657,"v":206442.5824556748,"t":1704859200}
+{"o":15041.7190479657,"h":15144.1651590171,"l":15030.9898842664,"c":15122.7847487105,"v":143298.2559213714,"t":1704862800}
+{"o":15122.7847487105,"h":15131.3459229487,"l":14935.3479425142,"c":15045.8828217936,"v":121773.5146760606,"t":1704866400}
+{"o":15045.8828217936,"h":15066.1276787699,"l":14933.747416866,"c":14944.4504249509,"v":105065.5194944705,"t":1704870000}
+{"o":14944.4504249509,"h":14960.0997413865,"l":14674.9221197002,"c":14738.2897407455,"v":174336.0941596672,"t":1704873600}
+{"o":14738.2897407455,"h":14864.8053690979,"l":14645.504781458,"c":14778.7302849662,"v":161361.8833917323,"t":1704877200}
+{"o":14778.7302849662,"h":14956.0421452868,"l":14755.7263539642,"c":14842.6073800963,"v":139059.4345879854,"t":1704880800}
+{"o":14842.6073800963,"h":14896.9138017185,"l":14722.2055906774,"c":14815.0103911277,"v":168258.7720519966,"t":1704884400}
+{"o":14815.0103911277,"h":14868.308733825,"l":14083.9901412967,"c":14249.1889916233,"v":375339.3001669014,"t":1704888000}
+{"o":14249.1889916233,"h":14476.2896819334,"l":14130.4077520816,"c":14275.5289483174,"v":283556.0304931697,"t":1704891600}
+{"o":14275.5289483174,"h":14355.91212065,"l":14060.669039039,"c":14093.0587706366,"v":262582.3676289432,"t":1704895200}
+{"o":14093.0587706366,"h":14456.5385856726,"l":14026.4477357185,"c":14421.0400085939,"v":331838.3603441585,"t":1704898800}
+{"o":14421.0400085939,"h":14469.3277581826,"l":14318.0236479523,"c":14390.4077943408,"v":230236.7520136945,"t":1704902400}
+{"o":14390.4077943408,"h":14737.9377259427,"l":14319.1731430179,"c":14736.5686180778,"v":207097.0074640014,"t":1704906000}
+{"o":14736.5686180778,"h":14951.5549349485,"l":14710.4503177027,"c":14904.0083605735,"v":281298.8065309688,"t":1704909600}
+{"o":14904.0083605735,"h":14946.5980695157,"l":14487.197131404,"c":14661.7098279631,"v":306479.1237963595,"t":1704913200}
+{"o":14661.7098279631,"h":14741.1730221413,"l":14278.7885536972,"c":14702.4145022377,"v":482997.5282125564,"t":1704916800}
+{"o":14702.4145022377,"h":15507.4127876023,"l":14552.8148573606,"c":15464.2347823717,"v":621183.8671475408,"t":1704920400}
+{"o":15464.2347823717,"h":15842.7807143716,"l":15273.756018193,"c":15719.8147752415,"v":1055182.605660626,"t":1704924000}
+{"o":15719.8147752415,"h":16031.639870926,"l":15505.1050669008,"c":15538.1705921332,"v":694687.0758107714,"t":1704927600}
+{"o":15538.1705921332,"h":15553.5008158137,"l":15172.8599468978,"c":15306.4412024508,"v":493325.2379359941,"t":1704931200}
+{"o":15306.4412024508,"h":15397.4838010936,"l":15114.8675170002,"c":15126.5573262903,"v":306930.9597452058,"t":1704934800}
+{"o":15126.5573262903,"h":15279.4736261532,"l":15109.8249572876,"c":15246.8710965599,"v":226301.6131538069,"t":1704938400}
+{"o":15246.8710965599,"h":15288.1425357948,"l":15119.6186439526,"c":15237.8805871205,"v":246467.4369100099,"t":1704942000}
+{"o":15237.8805871205,"h":15449.0022409423,"l":15192.9244929191,"c":15386.4558272142,"v":227378.4767697062,"t":1704945600}
+{"o":15386.4558272142,"h":15388.975415475,"l":15094.4995538938,"c":15192.4866966237,"v":277082.1318662068,"t":1704949200}
+{"o":15192.4866966237,"h":15209.6545587738,"l":14932.547152184,"c":15082.8550589674,"v":191345.0772441435,"t":1704952800}
+{"o":15082.8550589674,"h":15298.4438801327,"l":15082.8550589674,"c":15185.3579162943,"v":158379.905288703,"t":1704956400}
+{"o":15185.3579162943,"h":15325.7527101625,"l":15163.2434990883,"c":15310.9521867114,"v":223160.9877127569,"t":1704960000}
+{"o":15310.9521867114,"h":15385.2847661997,"l":15222.4257197484,"c":15306.0830335149,"v":161374.0319445754,"t":1704963600}
+{"o":15306.0830335149,"h":15859.5720761481,"l":15299.6611854684,"c":15784.6349296728,"v":238592.883686482,"t":1704967200}
+{"o":15784.6349296728,"h":15908.8067036688,"l":15678.8014115598,"c":15887.2373627484,"v":253660.944846673,"t":1704970800}
+{"o":15887.2373627484,"h":16354.4325922292,"l":15819.7054088987,"c":16263.2907083481,"v":335849.6547475508,"t":1704974400}
+{"o":16263.2907083481,"h":16271.9064144067,"l":15824.6720329076,"c":16095.898015288,"v":564314.2383882781,"t":1704978000}
+{"o":16095.898015288,"h":16319.6285696178,"l":15861.2864594898,"c":16070.8291379427,"v":557364.0901524407,"t":1704981600}
+{"o":16070.8291379427,"h":16102.5814540516,"l":15259.00791938,"c":15376.4945608716,"v":659584.5902885196,"t":1704985200}
+{"o":15376.4945608716,"h":15464.9002478732,"l":14891.4658476091,"c":15129.2773382083,"v":579088.3275317077,"t":1704988800}
+{"o":15129.2773382083,"h":15365.2546796826,"l":15005.8041417621,"c":15339.6125049555,"v":301662.3788571171,"t":1704992400}
+{"o":15339.6125049555,"h":15386.2918495717,"l":15210.9807867747,"c":15333.4898232021,"v":225207.3090633063,"t":1704996000}
+{"o":15333.4898232021,"h":15453.0034112309,"l":15210.6454539233,"c":15435.9009482485,"v":260866.9370357933,"t":1704999600}
+{"o":15435.9009482485,"h":15579.7453505092,"l":15189.839518695,"c":15231.785462336,"v":274965.0963542477,"t":1705003200}
+{"o":15231.785462336,"h":15341.8856540239,"l":15160.8437285351,"c":15189.7208843644,"v":196062.7272920124,"t":1705006800}
+{"o":15189.7208843644,"h":15273.0079098918,"l":15077.1133863016,"c":15271.5313502337,"v":186202.1582180762,"t":1705010400}
+{"o":15271.5313502337,"h":15339.2263944641,"l":15168.9166368305,"c":15206.5602533313,"v":169069.0474345015,"t":1705014000}
+{"o":15206.5602533313,"h":15271.4616862697,"l":15083.7936941064,"c":15182.6939830273,"v":246596.3957005229,"t":1705017600}
+{"o":15182.6939830273,"h":15211.2976447908,"l":14851.3336660273,"c":15032.6126438679,"v":240372.9674641587,"t":1705021200}
+{"o":15032.6126438679,"h":15145.1919545943,"l":14962.268032687,"c":15107.6848017349,"v":186293.4759935418,"t":1705024800}
+{"o":15107.6848017349,"h":15108.9044716498,"l":14891.9138338495,"c":14896.471600404,"v":174163.4241158349,"t":1705028400}
+{"o":14896.471600404,"h":15023.1410981506,"l":14873.4306720367,"c":14893.9374123614,"v":207637.2432914059,"t":1705032000}
+{"o":14893.9374123614,"h":15163.8963065296,"l":14881.0288726163,"c":15147.644010303,"v":163756.3915654511,"t":1705035600}
+{"o":15147.644010303,"h":15284.9757636832,"l":15082.4036562792,"c":15082.4036562792,"v":146238.5405222375,"t":1705039200}
+{"o":15082.4036562792,"h":15113.9171893309,"l":14960.623995053,"c":15045.6753153355,"v":129210.7340192786,"t":1705042800}
+{"o":15045.6753153355,"h":15055.9510177163,"l":14883.5217840208,"c":14986.2950194783,"v":157049.6324140699,"t":1705046400}
+{"o":14986.2950194783,"h":15045.9315343702,"l":14867.5162204951,"c":14965.4664388431,"v":140791.9011794323,"t":1705050000}
+{"o":14965.4664388431,"h":15026.4319693027,"l":14897.0882808213,"c":14952.5671403595,"v":130847.7305824677,"t":1705053600}
+{"o":14952.5671403595,"h":15096.093549836,"l":14930.5547121965,"c":14959.2890591935,"v":147650.3533597103,"t":1705057200}
+{"o":14959.2890591935,"h":15109.9883215312,"l":14746.9514154807,"c":14856.36115391,"v":223223.9901412409,"t":1705060800}
+{"o":14856.36115391,"h":15018.8568303184,"l":14824.3000894223,"c":14933.9322728218,"v":207129.3491575439,"t":1705064400}
+{"o":14933.9322728218,"h":15060.4306025824,"l":14860.8086943945,"c":14982.0651432438,"v":246177.5182028663,"t":1705068000}
+{"o":14982.0651432438,"h":14992.5526991758,"l":14478.1215546944,"c":14515.2182185077,"v":412282.52613902,"t":1705071600}
+{"o":14515.2182185077,"h":14714.4696385643,"l":14203.8920317614,"c":14431.4762416784,"v":406194.1095482374,"t":1705075200}
+{"o":14431.4762416784,"h":14564.3193250347,"l":14061.8127572044,"c":14498.2623266755,"v":434729.1092167257,"t":1705078800}
+{"o":14498.2623266755,"h":14660.8346400212,"l":14335.2531072883,"c":14471.8110749802,"v":297893.2472809727,"t":1705082400}
+{"o":14471.8110749802,"h":14556.6468947005,"l":14382.8656521734,"c":14468.0182081231,"v":205743.7148170071,"t":1705086000}
+{"o":14468.0182081231,"h":14580.0792347671,"l":14441.1836896658,"c":14489.5693672982,"v":273841.0037806372,"t":1705089600}
+{"o":14489.5693672982,"h":14534.5112348884,"l":13918.0909952434,"c":14122.313196159,"v":356265.5421886388,"t":1705093200}
+{"o":14122.313196159,"h":14136.1092135975,"l":13288.914804007,"c":13698.8766036775,"v":710191.8707423494,"t":1705096800}
+{"o":13698.8766036775,"h":13974.3123477248,"l":13673.2042338437,"c":13966.6647406832,"v":365418.907750226,"t":1705100400}
+{"o":13966.6647406832,"h":14083.1762875531,"l":13790.6068902126,"c":13816.0572795024,"v":251021.2314857946,"t":1705104000}
+{"o":13816.0572795024,"h":13936.4422050989,"l":13533.2945634019,"c":13845.5119835503,"v":353578.6288385252,"t":1705107600}
+{"o":13845.5119835503,"h":13991.41264619,"l":13785.0003818525,"c":13853.0262020143,"v":268683.6044774349,"t":1705111200}
+{"o":13853.0262020143,"h":13891.2451785348,"l":13736.6534937245,"c":13826.1640519394,"v":223933.5138435836,"t":1705114800}
+{"o":13826.1640519394,"h":13963.6776684437,"l":13787.3100184183,"c":13934.1367642888,"v":165604.177828534,"t":1705118400}
+{"o":13934.1367642888,"h":14090.0247119773,"l":13892.3782350314,"c":14076.3717866935,"v":133077.0203036484,"t":1705122000}
+{"o":14076.3717866935,"h":14169.4399347445,"l":14045.1935473942,"c":14126.9511003718,"v":124240.1684107321,"t":1705125600}
+{"o":14126.9511003718,"h":14195.2795388074,"l":14075.866130817,"c":14092.8100103059,"v":135083.5040569037,"t":1705129200}
+{"o":14092.8100103059,"h":14191.740778773,"l":14087.1928173304,"c":14147.5575499877,"v":126307.1842080527,"t":1705132800}
+{"o":14147.5575499877,"h":14166.0423705862,"l":14023.1654668239,"c":14082.6758611412,"v":128812.2937367184,"t":1705136400}
+{"o":14082.6758611412,"h":14095.7927901316,"l":13930.0734704564,"c":13948.9001438723,"v":153034.1742444193,"t":1705140000}
+{"o":13948.9001438723,"h":14050.5588698453,"l":13919.5529364998,"c":14035.3330375764,"v":128178.4037483702,"t":1705143600}
+{"o":14035.3330375764,"h":14089.336179358,"l":13954.9180183176,"c":14054.516481311,"v":125757.4129453734,"t":1705147200}
+{"o":14054.516481311,"h":14112.1684540758,"l":13988.5073364932,"c":14032.7482170921,"v":179938.3559737469,"t":1705150800}
+{"o":14032.7482170921,"h":14045.4242657873,"l":13870.2537504509,"c":13968.3382514655,"v":197937.6405397887,"t":1705154400}
+{"o":13968.3382514655,"h":14199.5807545633,"l":13962.0882842328,"c":14142.0761006013,"v":256189.2758529134,"t":1705158000}
+{"o":14142.0761006013,"h":14159.4166780215,"l":14004.812585441,"c":14030.0147515283,"v":258528.2385934159,"t":1705161600}
+{"o":14030.0147515283,"h":14164.8651012819,"l":13945.2979852178,"c":14130.6416758279,"v":290587.4495057967,"t":1705165200}
+{"o":14130.6416758279,"h":14210.9837282497,"l":14044.8610414261,"c":14188.990718418,"v":258829.3287955426,"t":1705168800}
+{"o":14188.990718418,"h":14548.5738924814,"l":14185.7454507231,"c":14436.4687945712,"v":329845.3008639088,"t":1705172400}
+{"o":14436.4687945712,"h":14738.3792563536,"l":14411.1154701326,"c":14718.4823943555,"v":338997.1559040924,"t":1705176000}
+{"o":14718.4823943555,"h":14760.3782781843,"l":14567.009090295,"c":14684.0311927744,"v":280205.2732410754,"t":1705179600}
+{"o":14684.0311927744,"h":14717.1828683986,"l":14478.7356745803,"c":14642.2071299279,"v":255081.0832074388,"t":1705183200}
+{"o":14642.2071299279,"h":14681.5872465317,"l":14516.9868707449,"c":14587.8420452611,"v":262439.3716054021,"t":1705186800}
+{"o":14587.8420452611,"h":14626.7735071865,"l":14336.3167534662,"c":14375.7409395316,"v":265904.715175876,"t":1705190400}
+{"o":14375.7409395316,"h":14623.7972766143,"l":14371.4009452669,"c":14605.169703414,"v":229869.0090577342,"t":1705194000}
+{"o":14605.169703414,"h":14684.8402939359,"l":14407.3224895392,"c":14561.2650113714,"v":203022.9013286576,"t":1705197600}
+{"o":14561.2650113714,"h":14745.9813334744,"l":14476.6098716095,"c":14738.1169274074,"v":188660.0016854664,"t":1705201200}
+{"o":14738.1169274074,"h":14752.3427486976,"l":14612.0248725589,"c":14647.9542291459,"v":256014.0201115119,"t":1705204800}
+{"o":14647.9542291459,"h":14960.0439183585,"l":14635.5777643251,"c":14841.4646845148,"v":229149.7132205906,"t":1705208400}
+{"o":14841.4646845148,"h":15028.8769819625,"l":14817.1746571813,"c":14898.5199915832,"v":215478.5184085516,"t":1705212000}
+{"o":14898.5199915832,"h":14954.874690004,"l":14818.5235358465,"c":14949.011959556,"v":192985.722209316,"t":1705215600}
+{"o":14949.011959556,"h":14997.9018429122,"l":14811.9764166432,"c":14855.0072499191,"v":164813.2006799378,"t":1705219200}
+{"o":14855.0072499191,"h":14937.8327993331,"l":14763.0553170522,"c":14898.689304231,"v":130744.2347413943,"t":1705222800}
+{"o":14898.689304231,"h":14906.95544173,"l":14772.1981191704,"c":14801.6125568749,"v":164763.5668740669,"t":1705226400}
+{"o":14801.6125568749,"h":14806.1007118144,"l":14698.022330869,"c":14725.9880864475,"v":190866.4581017841,"t":1705230000}
+{"o":14725.9880864475,"h":14801.8767156355,"l":14657.485381198,"c":14664.6272426041,"v":165041.9124184922,"t":1705233600}
+{"o":14664.6272426041,"h":14884.0778438499,"l":14632.527353521,"c":14870.3123640335,"v":196170.4596705541,"t":1705237200}
+{"o":14870.3123640335,"h":15049.5849823852,"l":14808.3649862416,"c":14920.8034842027,"v":286782.6593840407,"t":1705240800}
+{"o":14920.8034842027,"h":15383.3059640383,"l":14903.5900744905,"c":15153.3477547921,"v":295477.3369499489,"t":1705244400}
+{"o":15153.3477547921,"h":15603.6439613514,"l":15108.2597723678,"c":15454.0741982732,"v":477280.2796889291,"t":1705248000}
+{"o":15454.0741982732,"h":15464.0014222861,"l":15271.9490137374,"c":15308.3533283424,"v":312405.1377466467,"t":1705251600}
+{"o":15308.3533283424,"h":15385.2619502227,"l":14941.2338022051,"c":15083.0104577492,"v":290092.3100465992,"t":1705255200}
+{"o":15083.0104577492,"h":15130.9724600284,"l":14611.5205202289,"c":14633.2842995064,"v":321474.2435439668,"t":1705258800}
+{"o":14633.2842995064,"h":14801.1753341939,"l":14514.2010732469,"c":14670.2821808496,"v":338004.9646534981,"t":1705262400}
+{"o":14670.2821808496,"h":14835.4811413555,"l":14519.295614652,"c":14805.0698132807,"v":351867.0731927559,"t":1705266000}
+{"o":14805.0698132807,"h":14869.8229152379,"l":14641.1347453957,"c":14714.4866452428,"v":286643.5421554682,"t":1705269600}
+{"o":14714.4866452428,"h":14736.8510776971,"l":14271.0948782644,"c":14279.3621608306,"v":449183.8763569979,"t":1705273200}
+{"o":14279.3621608306,"h":14618.8795293868,"l":14269.2749020126,"c":14562.6275020831,"v":256259.2728144702,"t":1705276800}
+{"o":14562.6275020831,"h":14643.1883634767,"l":14503.8035292825,"c":14562.8668382133,"v":230263.6055589474,"t":1705280400}
+{"o":14562.8668382133,"h":14716.5478307963,"l":14535.9145909453,"c":14716.5478307963,"v":216818.2350029251,"t":1705284000}
+{"o":14716.5478307963,"h":14747.0271615029,"l":14557.4381857412,"c":14594.1898370886,"v":221584.7699016375,"t":1705287600}
+{"o":14594.1898370886,"h":14656.3122348878,"l":14511.7784857394,"c":14635.6584868012,"v":199785.1470282491,"t":1705291200}
+{"o":14635.6584868012,"h":14727.673143943,"l":14537.0545073264,"c":14620.9087389389,"v":255865.365033021,"t":1705294800}
+{"o":14620.9087389389,"h":14661.8340762319,"l":14515.2900552504,"c":14562.0918606095,"v":211517.6642020034,"t":1705298400}
+{"o":14562.0918606095,"h":14608.0324368142,"l":14450.5584278373,"c":14532.9975845401,"v":239164.9023988044,"t":1705302000}
+{"o":14532.9975845401,"h":14546.8684254367,"l":14362.4245193264,"c":14421.7009020843,"v":273791.6502180102,"t":1705305600}
+{"o":14421.7009020843,"h":14577.8361794711,"l":14362.4405738691,"c":14553.7987976693,"v":190578.3098547064,"t":1705309200}
+{"o":14553.7987976693,"h":14594.198538838,"l":14469.0162727198,"c":14532.1556006479,"v":189354.3297594401,"t":1705312800}
+{"o":14532.1556006479,"h":14539.6639921134,"l":14439.440006944,"c":14535.9755033144,"v":167997.3985142658,"t":1705316400}
+{"o":14535.9755033144,"h":14555.4570074572,"l":14400.4978100597,"c":14456.9989476888,"v":194198.743707687,"t":1705320000}
+{"o":14456.9989476888,"h":14578.8191938667,"l":14402.549203073,"c":14540.1735332671,"v":214006.5373773361,"t":1705323600}
+{"o":14540.1735332671,"h":14544.4626742049,"l":14168.1092706551,"c":14255.288603079,"v":333861.7826060586,"t":1705327200}
+{"o":14255.288603079,"h":14367.1748193832,"l":14171.6649997134,"c":14230.5192196246,"v":286846.7299200902,"t":1705330800}
+{"o":14230.5192196246,"h":14423.8526493651,"l":14201.9369604014,"c":14363.4154560245,"v":257849.2942300654,"t":1705334400}
+{"o":14363.4154560245,"h":14524.3478098253,"l":14363.4154560245,"c":14486.5848127169,"v":199263.4428431595,"t":1705338000}
+{"o":14486.5848127169,"h":14703.9956968751,"l":14484.9609201564,"c":14540.7860431444,"v":235532.7617437764,"t":1705341600}
+{"o":14540.7860431444,"h":14672.119170276,"l":14518.6664620587,"c":14594.5363482369,"v":256870.9544879425,"t":1705345200}
+{"o":14594.5363482369,"h":14676.2418385995,"l":14356.53678661,"c":14488.9153527263,"v":352037.9881338337,"t":1705348800}
+{"o":14488.9153527263,"h":14496.8514278685,"l":14369.4630678153,"c":14377.2036054043,"v":263831.9039293667,"t":1705352400}
+{"o":14377.2036054043,"h":14418.5390547905,"l":14187.3874063545,"c":14327.1041961089,"v":337516.4271152789,"t":1705356000}
+{"o":14327.1041961089,"h":14397.2611895398,"l":14285.6130986544,"c":14357.2718247537,"v":234969.9698978088,"t":1705359600}
+{"o":14357.2718247537,"h":14462.965114584,"l":14357.2718247537,"c":14446.0478321562,"v":228712.8863954792,"t":1705363200}
+{"o":14446.0478321562,"h":14585.0430102694,"l":14432.7608653495,"c":14525.9312934506,"v":242041.8806752651,"t":1705366800}
+{"o":14525.9312934506,"h":14631.5377379286,"l":14479.6294960819,"c":14526.976647693,"v":192404.2622044625,"t":1705370400}
+{"o":14526.976647693,"h":15598.0041156746,"l":14515.6954387974,"c":15583.4839385905,"v":188529.4501345124,"t":1705374000}
+{"o":15583.4839385905,"h":15616.6974235301,"l":15519.2169637418,"c":15519.2169637418,"v":183430.0159459473,"t":1705377600}
+{"o":15519.2169637418,"h":15634.9672846196,"l":15469.6012857237,"c":15484.6081537208,"v":167679.8268396711,"t":1705381200}
+{"o":15484.6081537208,"h":15540.5050183121,"l":15458.9107083663,"c":15535.7058791499,"v":145467.9832604895,"t":1705384800}
+{"o":15535.7058791499,"h":15918.2363684532,"l":15523.4174943533,"c":15844.0272169322,"v":225901.9867951054,"t":1705388400}
+{"o":15844.0272169322,"h":15931.2130010876,"l":15713.9207648346,"c":15849.0125982254,"v":221358.4857560411,"t":1705392000}
+{"o":15849.0125982254,"h":15913.6192700247,"l":15761.7952712028,"c":15796.1043690059,"v":153098.5044930453,"t":1705395600}
+{"o":15796.1043690059,"h":15815.2965028203,"l":15647.3024305184,"c":15705.3985706923,"v":141127.98494298,"t":1705399200}
+{"o":15705.3985706923,"h":15788.9812059974,"l":15622.3144971703,"c":15691.4112664672,"v":153379.7495418347,"t":1705402800}
+{"o":15691.4112664672,"h":15784.2736905665,"l":15670.9339788879,"c":15752.3589395976,"v":152232.0822774781,"t":1705406400}
+{"o":15752.3589395976,"h":15763.2260089108,"l":15514.3962964141,"c":15563.2553528592,"v":211043.5618423093,"t":1705410000}
+{"o":15563.2553528592,"h":15666.9923484447,"l":15275.0639819918,"c":15589.3142638839,"v":336073.5928409265,"t":1705413600}
+{"o":15589.3142638839,"h":15850.114717973,"l":15502.6415871675,"c":15786.9627395135,"v":333450.4883991705,"t":1705417200}
+{"o":15786.9627395135,"h":15868.5784820413,"l":15617.7860450693,"c":15749.6164671351,"v":265283.0401869827,"t":1705420800}
+{"o":15749.6164671351,"h":15765.8038974819,"l":15646.3346747078,"c":15739.9157739435,"v":229903.1117401934,"t":1705424400}
+{"o":15739.9157739435,"h":15760.6347015505,"l":15596.5909835616,"c":15688.2873504762,"v":220243.2005749346,"t":1705428000}
+{"o":15688.2873504762,"h":15748.8459956484,"l":15636.3979626732,"c":15712.0777163103,"v":226397.8171103355,"t":1705431600}
+{"o":15712.0777163103,"h":15791.0564627869,"l":15689.3113274087,"c":15760.0119088531,"v":225165.9470469485,"t":1705435200}
+{"o":15760.0119088531,"h":16000.3490793881,"l":15760.0119088531,"c":15965.5082140959,"v":306174.1235088934,"t":1705438800}
+{"o":15965.5082140959,"h":16014.0783687945,"l":15891.4764860309,"c":15932.9357840558,"v":258197.315825197,"t":1705442400}
+{"o":15932.9357840558,"h":15959.3918983951,"l":15810.8071325471,"c":15831.9373751929,"v":234501.3292527857,"t":1705446000}
+{"o":15831.9373751929,"h":16059.4195597082,"l":15775.422837023,"c":15996.8003043814,"v":244236.8656766626,"t":1705449600}
+{"o":15996.8003043814,"h":16327.9767515916,"l":15945.4988136666,"c":16130.9082492411,"v":306914.3270162151,"t":1705453200}
+{"o":16130.9082492411,"h":16363.9034634945,"l":16039.6067010722,"c":16327.5869708965,"v":266582.3181970254,"t":1705456800}
+{"o":16327.5869708965,"h":16329.9705300569,"l":16155.7877816812,"c":16234.6347632245,"v":220622.5471843011,"t":1705460400}
+{"o":16234.6347632245,"h":16276.5389180426,"l":16080.2362524909,"c":16130.0464821921,"v":184829.4325344001,"t":1705464000}
+{"o":16130.0464821921,"h":16176.8003103996,"l":15898.9638417219,"c":15910.1440786441,"v":197245.7390737874,"t":1705467600}
+{"o":15910.1440786441,"h":16042.1708147229,"l":15878.4890455486,"c":15984.0660271422,"v":152744.1386318362,"t":1705471200}
+{"o":15984.0660271422,"h":16033.0511164657,"l":15765.4741060483,"c":15799.6839792832,"v":158986.4874000206,"t":1705474800}
+{"o":15799.6839792832,"h":15885.3144633523,"l":15692.0814424931,"c":15869.3627827161,"v":187399.4198323188,"t":1705478400}
+{"o":15869.3627827161,"h":16133.3888249735,"l":15868.7678130553,"c":16083.3685983984,"v":191914.7295186746,"t":1705482000}
+{"o":16083.3685983984,"h":16555.1929804182,"l":16049.4842528832,"c":16509.8051055032,"v":301218.8964363746,"t":1705485600}
+{"o":16509.8051055032,"h":16675.2933180236,"l":16376.6791829179,"c":16537.7120856508,"v":299188.923200116,"t":1705489200}
+{"o":16537.7120856508,"h":16598.9309582072,"l":16325.0588123727,"c":16596.5345222137,"v":282960.3862063835,"t":1705492800}
+{"o":16596.5345222137,"h":16650.0776882616,"l":16354.6408688918,"c":16404.6140712063,"v":257246.291441845,"t":1705496400}
+{"o":16404.6140712063,"h":16597.8663569776,"l":16181.2457503032,"c":16415.8910911769,"v":430638.2930517267,"t":1705500000}
+{"o":16415.8910911769,"h":16566.4621759702,"l":16037.2722876896,"c":16114.5343196448,"v":458459.0212698111,"t":1705503600}
+{"o":16114.5343196448,"h":16141.0186037383,"l":15891.7583686487,"c":16013.4771740528,"v":458858.6446029397,"t":1705507200}
+{"o":16013.4771740528,"h":16101.5256311037,"l":15797.7633899496,"c":16065.9716102026,"v":337913.1615604929,"t":1705510800}
+{"o":16065.9716102026,"h":16280.2924130793,"l":15920.8499494949,"c":16268.7005360753,"v":330118.4626049746,"t":1705514400}
+{"o":16268.7005360753,"h":16373.7164683109,"l":16153.9133578187,"c":16327.1042773142,"v":451711.1148034146,"t":1705518000}
+{"o":16327.1042773142,"h":16505.1238822227,"l":16263.2318045104,"c":16421.583498827,"v":373567.7484738327,"t":1705521600}
+{"o":16421.583498827,"h":16562.6090732977,"l":16344.386302916,"c":16526.4787839193,"v":324575.6377273223,"t":1705525200}
+{"o":16526.4787839193,"h":16547.5842900927,"l":16234.8203138521,"c":16391.3517779277,"v":370075.3958481178,"t":1705528800}
+{"o":16391.3517779277,"h":16590.990619062,"l":16256.2565735128,"c":16540.1059783489,"v":438535.2602155787,"t":1705532400}
+{"o":16540.1059783489,"h":16732.0228186879,"l":16254.4914304893,"c":16366.8219972219,"v":432599.8309725829,"t":1705536000}
+{"o":16366.8219972219,"h":16410.8471487028,"l":16141.4388777318,"c":16247.7243113304,"v":304596.310243657,"t":1705539600}
+{"o":16247.7243113304,"h":16393.9444249539,"l":16197.8959507972,"c":16358.817743805,"v":275523.6958552842,"t":1705543200}
+{"o":16358.817743805,"h":16375.6232223012,"l":16150.3170291235,"c":16193.7703065913,"v":270865.6434970211,"t":1705546800}
+{"o":16193.7703065913,"h":16273.4409089223,"l":16099.6294961701,"c":16201.7363778783,"v":198580.7463388382,"t":1705550400}
+{"o":16201.7363778783,"h":16340.176811098,"l":16183.0550736657,"c":16326.1154278584,"v":191812.6604706699,"t":1705554000}
+{"o":16326.1154278584,"h":16446.7049813606,"l":16292.309501579,"c":16426.5303314998,"v":238551.223126385,"t":1705557600}
+{"o":16426.5303314998,"h":16478.882608355,"l":16206.9744362871,"c":16337.5374306601,"v":386072.4588450277,"t":1705561200}
+{"o":16337.5374306601,"h":16413.2222541894,"l":16282.1906884035,"c":16319.131257431,"v":277034.3154001324,"t":1705564800}
+{"o":16319.131257431,"h":16368.4258123066,"l":16187.6463661196,"c":16195.6687205784,"v":235027.1510396404,"t":1705568400}
+{"o":16195.6687205784,"h":16278.4863788629,"l":15951.0247266295,"c":15970.114362667,"v":240710.9016036114,"t":1705572000}
+{"o":15970.114362667,"h":16061.0857307084,"l":15960.2579253075,"c":16051.0552443736,"v":230140.4345944284,"t":1705575600}
+{"o":16051.0552443736,"h":16052.16792265,"l":15875.9569936733,"c":15984.1436114393,"v":234143.3693717884,"t":1705579200}
+{"o":15984.1436114393,"h":16077.637304088,"l":15718.9336969787,"c":16001.9898154685,"v":285575.0874206129,"t":1705582800}
+{"o":16001.9898154685,"h":16104.2024846532,"l":15962.0680641785,"c":16075.3799648883,"v":264160.8733147121,"t":1705586400}
+{"o":16075.3799648883,"h":16091.9626007163,"l":15909.519664963,"c":15925.2278954395,"v":288456.3601235502,"t":1705590000}
+{"o":15925.2278954395,"h":15938.5187534669,"l":15369.6651933682,"c":15509.3723362399,"v":542242.7488601439,"t":1705593600}
+{"o":15509.3723362399,"h":15561.381998639,"l":15286.917414443,"c":15470.6984626708,"v":551025.81998264,"t":1705597200}
+{"o":15470.6984626708,"h":15498.6549433264,"l":15180.6872706526,"c":15365.4075947845,"v":408157.3051158649,"t":1705600800}
+{"o":15365.4075947845,"h":15418.9948163286,"l":14834.7550289893,"c":14962.0493021123,"v":478713.000585918,"t":1705604400}
+{"o":14962.0493021123,"h":15356.5759733641,"l":14962.0422692169,"c":15211.0981369283,"v":460871.425604921,"t":1705608000}
+{"o":15211.0981369283,"h":15315.9788964217,"l":15133.6833717982,"c":15256.7098620598,"v":334422.1016162322,"t":1705611600}
+{"o":15256.7098620598,"h":15389.7745538374,"l":15218.3679329048,"c":15348.9111089204,"v":285716.1852153206,"t":1705615200}
+{"o":15348.9111089204,"h":15384.0335823565,"l":15223.3640705178,"c":15310.517734323,"v":310586.3493123675,"t":1705618800}
+{"o":15310.517734323,"h":15371.6390344385,"l":15188.0279252041,"c":15267.4039320599,"v":266859.2263837238,"t":1705622400}
+{"o":15267.4039320599,"h":15276.7023319877,"l":15069.9080621709,"c":15161.0197313532,"v":245051.7276157309,"t":1705626000}
+{"o":15161.0197313532,"h":15200.2331528354,"l":14985.8423880689,"c":15004.3073031648,"v":257430.086156893,"t":1705629600}
+{"o":15004.3073031648,"h":15119.2547350223,"l":14842.8712524408,"c":15086.4107614103,"v":298587.4472413568,"t":1705633200}
+{"o":15086.4107614103,"h":15238.4933900644,"l":15055.8947517959,"c":15213.4896394376,"v":180312.6247846338,"t":1705636800}
+{"o":15213.4896394376,"h":15305.8971060923,"l":15148.9222081483,"c":15239.2894309833,"v":148620.8064725222,"t":1705640400}
+{"o":15239.2894309833,"h":15437.1309262688,"l":15230.7795197329,"c":15421.5240899575,"v":166701.5452946739,"t":1705644000}
+{"o":15421.5240899575,"h":15466.9449442209,"l":15285.7690794447,"c":15321.301178114,"v":148042.4376853477,"t":1705647600}
+{"o":15321.301178114,"h":15364.8515124125,"l":15216.3471277751,"c":15335.138920731,"v":130919.8851382885,"t":1705651200}
+{"o":15335.138920731,"h":15416.1854667649,"l":15257.4011928186,"c":15341.4360393569,"v":132704.0148646558,"t":1705654800}
+{"o":15341.4360393569,"h":15474.447278204,"l":15308.0476810177,"c":15413.0291629906,"v":144981.9042749557,"t":1705658400}
+{"o":15413.0291629906,"h":15441.9569656152,"l":15308.1865810637,"c":15367.4672469112,"v":156022.3251759838,"t":1705662000}
+{"o":15367.4672469112,"h":15368.002434481,"l":15235.3334976002,"c":15280.4286355451,"v":153325.1079982018,"t":1705665600}
+{"o":15280.4286355451,"h":15367.2873890472,"l":15210.9697083391,"c":15273.2866254783,"v":197941.2621978087,"t":1705669200}
+{"o":15273.2866254783,"h":15289.8777540941,"l":14956.5515434209,"c":15032.6183266068,"v":372561.5851384535,"t":1705672800}
+{"o":15032.6183266068,"h":15054.4864890117,"l":14726.7999114685,"c":14796.7567655851,"v":539371.2803112462,"t":1705676400}
+{"o":14796.7567655851,"h":14796.9694013903,"l":14118.7210864523,"c":14319.2643244496,"v":800672.4781538161,"t":1705680000}
+{"o":14319.2643244496,"h":14819.4745179935,"l":14280.2503362407,"c":14817.5995093915,"v":517981.533450108,"t":1705683600}
+{"o":14817.5995093915,"h":15195.9573160598,"l":14710.3338560329,"c":15100.1133111879,"v":493600.2628598366,"t":1705687200}
+{"o":15100.1133111879,"h":15342.369413266,"l":15016.1868102858,"c":15261.5634282248,"v":359888.9264623327,"t":1705690800}
+{"o":15261.5634282248,"h":15384.6081960689,"l":15047.2473849096,"c":15086.7415433607,"v":342157.9172644524,"t":1705694400}
+{"o":15086.7415433607,"h":15215.2797894266,"l":15046.4533894556,"c":15182.1877099927,"v":292375.768211419,"t":1705698000}
+{"o":15182.1877099927,"h":15216.7618752159,"l":15065.8539483522,"c":15155.2621635552,"v":269369.4609692342,"t":1705701600}
+{"o":15155.2621635552,"h":15227.9358018621,"l":15094.4927872194,"c":15184.0531803245,"v":276398.7246517441,"t":1705705200}
+{"o":15184.0531803245,"h":15184.0531803245,"l":14925.7683980752,"c":14951.6271422566,"v":282714.3695832418,"t":1705708800}
+{"o":14951.6271422566,"h":15283.0925907114,"l":14929.9369704542,"c":15219.8526224964,"v":262811.1461079983,"t":1705712400}
+{"o":15219.8526224964,"h":15233.8839914608,"l":15107.053331832,"c":15171.6613751346,"v":246906.3616782295,"t":1705716000}
+{"o":15171.6613751346,"h":15205.5795318054,"l":15104.9603181471,"c":15182.501745637,"v":261073.0393101471,"t":1705719600}
+{"o":15182.501745637,"h":15198.9363030097,"l":15091.3226623274,"c":15098.2153227083,"v":225153.8277577501,"t":1705723200}
+{"o":15098.2153227083,"h":15115.1869518215,"l":14999.0078522023,"c":15031.0390440367,"v":213273.447925055,"t":1705726800}
+{"o":15031.0390440367,"h":15092.0543954116,"l":14959.2699366585,"c":15002.7208836459,"v":209178.0554116735,"t":1705730400}
+{"o":15002.7208836459,"h":15028.8004410751,"l":14894.825618817,"c":14904.9753179199,"v":182819.7484243874,"t":1705734000}
+{"o":14904.9753179199,"h":14966.6374873846,"l":14834.8142907185,"c":14891.5047948897,"v":218782.9644658353,"t":1705737600}
+{"o":14891.5047948897,"h":14947.2913905538,"l":14778.8307019772,"c":14806.1225728961,"v":208627.3589845124,"t":1705741200}
+{"o":14806.1225728961,"h":14973.6895857342,"l":14805.3198969366,"c":14910.8030574676,"v":206499.9373299698,"t":1705744800}
+{"o":14910.8030574676,"h":14965.331086774,"l":14843.5791769419,"c":14922.4298568609,"v":215054.5725105488,"t":1705748400}
+{"o":14922.4298568609,"h":14959.5237054285,"l":14852.821563506,"c":14903.8370777562,"v":192875.4886699879,"t":1705752000}
+{"o":14903.8370777562,"h":14959.9093399032,"l":14886.6347306513,"c":14936.18620293,"v":216377.4234908221,"t":1705755600}
+{"o":14936.18620293,"h":14941.9819089845,"l":14767.2897735813,"c":14775.3207288842,"v":267018.9958526386,"t":1705759200}
+{"o":14775.3207288842,"h":14852.1785867963,"l":14639.8592259907,"c":14741.5622940951,"v":295709.7376811836,"t":1705762800}
+{"o":14741.5622940951,"h":14830.4777186429,"l":14722.9579477714,"c":14769.0124837611,"v":258385.910775969,"t":1705766400}
+{"o":14769.0124837611,"h":14998.4155167431,"l":14754.0730812602,"c":14940.6927769825,"v":289560.499200432,"t":1705770000}
+{"o":14940.6927769825,"h":15008.6983485201,"l":14904.2624678551,"c":14950.2936495596,"v":296343.7573700289,"t":1705773600}
+{"o":14950.2936495596,"h":15005.0779776287,"l":14889.5959290586,"c":14936.0325471113,"v":235924.3181873297,"t":1705777200}
+{"o":14936.0325471113,"h":15099.8803802226,"l":14884.4749468921,"c":15051.3806759747,"v":235772.2654000748,"t":1705780800}
+{"o":15051.3806759747,"h":15153.7988368997,"l":15023.7789845847,"c":15025.3616350109,"v":240673.9030869959,"t":1705784400}
+{"o":15025.3616350109,"h":15133.8269024879,"l":15025.3616350109,"c":15112.0825067875,"v":240158.124716759,"t":1705788000}
+{"o":15112.0825067875,"h":15112.0825067875,"l":14987.4835517478,"c":15063.3712582983,"v":233395.1800626671,"t":1705791600}
+{"o":15063.3712582983,"h":15083.8410249454,"l":14903.5573518785,"c":14937.0268641481,"v":307533.8149792759,"t":1705795200}
+{"o":14937.0268641481,"h":15008.1448771581,"l":14917.283650918,"c":14945.8159276593,"v":238625.2997780345,"t":1705798800}
+{"o":14945.8159276593,"h":15061.0356505709,"l":14945.8159276593,"c":15042.2415643463,"v":208407.3201634477,"t":1705802400}
+{"o":15042.2415643463,"h":15129.2279717147,"l":15016.4441325546,"c":15060.3158005174,"v":211433.5781866615,"t":1705806000}
+{"o":15060.3158005174,"h":15092.0584114072,"l":14979.153464469,"c":14998.0187554625,"v":189790.5068294067,"t":1705809600}
+{"o":14998.0187554625,"h":15016.3739076003,"l":14939.8766111064,"c":14956.2473442496,"v":185440.390921279,"t":1705813200}
+{"o":14956.2473442496,"h":14963.6501918924,"l":14892.2619735012,"c":14908.447121118,"v":184859.5549046485,"t":1705816800}
+{"o":14908.447121118,"h":15003.9579107015,"l":14892.2858733043,"c":14984.0470066685,"v":177106.8190823173,"t":1705820400}
+{"o":14984.0470066685,"h":15064.5139404002,"l":14947.5954001223,"c":15002.6258120098,"v":225156.0200987856,"t":1705824000}
+{"o":15002.6258120098,"h":15136.715475816,"l":15002.6258120098,"c":15136.715475816,"v":188111.8650196293,"t":1705827600}
+{"o":15136.715475816,"h":15234.395855983,"l":15078.725484743,"c":15177.7842257204,"v":200854.9519941355,"t":1705831200}
+{"o":15177.7842257204,"h":15204.6907317262,"l":15060.417138136,"c":15114.8859236115,"v":168818.2501440408,"t":1705834800}
+{"o":15114.8859236115,"h":15187.056713589,"l":15100.0834536194,"c":15107.8340123427,"v":175750.985017256,"t":1705838400}
+{"o":15107.8340123427,"h":15170.1806156241,"l":15074.3127687906,"c":15164.4764108101,"v":262637.9927901282,"t":1705842000}
+{"o":15164.4764108101,"h":15198.8996390992,"l":15108.6204910495,"c":15151.2470598444,"v":198234.8655934791,"t":1705845600}
+{"o":15151.2470598444,"h":15177.2424314835,"l":14931.2327404247,"c":15008.6966536103,"v":331839.9507594432,"t":1705849200}
+{"o":15008.6966536103,"h":15021.8657956445,"l":14880.9522800506,"c":14985.0652098292,"v":257451.4784899899,"t":1705852800}
+{"o":14985.0652098292,"h":15028.9713496829,"l":14946.881405375,"c":14994.1863398553,"v":202281.4045710399,"t":1705856400}
+{"o":14994.1863398553,"h":15071.1811764873,"l":14965.9491356388,"c":15043.1613868054,"v":209333.0892822966,"t":1705860000}
+{"o":15043.1613868054,"h":15054.0860425703,"l":14963.4601855232,"c":15003.4801079951,"v":224018.0946285589,"t":1705863600}
+{"o":15003.4801079951,"h":15009.1740575382,"l":14881.3434554852,"c":14903.3960068596,"v":254750.6463934039,"t":1705867200}
+{"o":14903.3960068596,"h":15043.3545969687,"l":14892.1040370739,"c":15021.8640252126,"v":311857.7013357276,"t":1705870800}
+{"o":15021.8640252126,"h":15041.2469158238,"l":14816.4342188358,"c":14852.3502534452,"v":252289.6717108463,"t":1705874400}
+{"o":14852.3502534452,"h":14884.549956063,"l":14730.0716603479,"c":14781.1179633681,"v":241595.2767148274,"t":1705878000}
+{"o":14781.1179633681,"h":14909.7375295564,"l":14701.6680815388,"c":14830.8650137021,"v":241996.2375600052,"t":1705881600}
+{"o":14830.8650137021,"h":14904.3325552758,"l":14596.3452197398,"c":14629.1568938042,"v":308799.8277191842,"t":1705885200}
+{"o":14629.1568938042,"h":14695.2987979713,"l":14452.723164972,"c":14492.0177366398,"v":277726.114605101,"t":1705888800}
+{"o":14492.0177366398,"h":14540.9111301464,"l":14322.2935065818,"c":14483.7856577606,"v":297783.4980060665,"t":1705892400}
+{"o":14483.7856577606,"h":14508.0810602043,"l":14276.7483161184,"c":14368.3326639583,"v":228557.2315201907,"t":1705896000}
+{"o":14368.3326639583,"h":14614.2548762693,"l":14305.9226756549,"c":14585.6960567065,"v":207967.3050892014,"t":1705899600}
+{"o":14585.6960567065,"h":14618.4418917803,"l":14511.7499670709,"c":14562.0796933314,"v":152702.9590792782,"t":1705903200}
+{"o":14562.0796933314,"h":14572.4429596161,"l":14419.4487191145,"c":14459.6410194551,"v":164644.7423824537,"t":1705906800}
+{"o":14459.6410194551,"h":14464.9461981584,"l":14188.236431374,"c":14277.0794487539,"v":255014.1382768644,"t":1705910400}
+{"o":14277.0794487539,"h":14401.0755691572,"l":14124.0780464426,"c":14176.7320457871,"v":254119.1848497469,"t":1705914000}
+{"o":14176.7320457871,"h":14292.4775131862,"l":14000.9903192574,"c":14215.2344584866,"v":350972.4405614432,"t":1705917600}
+{"o":14215.2344584866,"h":14405.0911675986,"l":14192.1288517502,"c":14324.5116942814,"v":223357.5886435605,"t":1705921200}
+{"o":14324.5116942814,"h":14393.3789786977,"l":14194.7445846846,"c":14384.3544199491,"v":217907.0302994636,"t":1705924800}
+{"o":14384.3544199491,"h":14677.2610133169,"l":14343.6400517032,"c":14379.8622174696,"v":279038.7905332151,"t":1705928400}
+{"o":14379.8622174696,"h":14389.4246594942,"l":14030.0323870184,"c":14169.3232065153,"v":337080.7408718414,"t":1705932000}
+{"o":14169.3232065153,"h":14202.6019829023,"l":13855.7005497269,"c":14137.8522637751,"v":461359.032850143,"t":1705935600}
+{"o":14137.8522637751,"h":14234.3464593205,"l":13863.2725085245,"c":13939.9496322319,"v":368363.686660344,"t":1705939200}
+{"o":13939.9496322319,"h":14160.4159922245,"l":13899.4921948778,"c":14066.9350813291,"v":341028.9048776141,"t":1705942800}
+{"o":14066.9350813291,"h":14142.1083260042,"l":13730.0069694421,"c":13941.8684517886,"v":414220.9612478925,"t":1705946400}
+{"o":13941.8684517886,"h":14078.8565205265,"l":13315.4124416933,"c":13569.8994092742,"v":807953.4661790305,"t":1705950000}
+{"o":13569.8994092742,"h":14117.6225382371,"l":13540.5937494852,"c":13899.0411800426,"v":466378.4075203339,"t":1705953600}
+{"o":13899.0411800426,"h":13901.3104826828,"l":13641.4641810715,"c":13714.2823543008,"v":316461.4221930639,"t":1705957200}
+{"o":13714.2823543008,"h":13813.479705099,"l":13549.7700267545,"c":13613.4295288159,"v":318727.798532963,"t":1705960800}
+{"o":13613.4295288159,"h":13694.6401530281,"l":13344.5361415247,"c":13588.6373494326,"v":326648.1865281239,"t":1705964400}
+{"o":13588.6373494326,"h":13789.8236812485,"l":13528.9910330114,"c":13733.6415742882,"v":336944.2653663297,"t":1705968000}
+{"o":13733.6415742882,"h":13768.3281342168,"l":13566.6001546282,"c":13663.4589120354,"v":232970.1472077874,"t":1705971600}
+{"o":13663.4589120354,"h":13866.4593141373,"l":13644.5947308914,"c":13866.4593141373,"v":217078.3188461552,"t":1705975200}
+{"o":13866.4593141373,"h":13941.9287862553,"l":13767.252953879,"c":13812.8571653225,"v":219838.8015526459,"t":1705978800}
+{"o":13812.8571653225,"h":13945.0970214677,"l":13812.8571653225,"c":13847.8959112167,"v":213159.1981478234,"t":1705982400}
+{"o":13847.8959112167,"h":13899.7476148117,"l":13808.78324814,"c":13859.990673508,"v":238880.4487802,"t":1705986000}
+{"o":13859.990673508,"h":13859.990673508,"l":13721.5266788274,"c":13734.2191069906,"v":206169.271969889,"t":1705989600}
+{"o":13734.2191069906,"h":13757.3843451897,"l":13337.3072553707,"c":13424.9981711054,"v":247543.5933952741,"t":1705993200}
+{"o":13424.9981711054,"h":13529.4103557094,"l":13085.5467980982,"c":13128.6583186396,"v":440861.9965481496,"t":1705996800}
+{"o":13128.6583186396,"h":13215.557259583,"l":12118.2371021449,"c":13025.0031215234,"v":529510.534860884,"t":1706000400}
+{"o":13025.0031215234,"h":13251.0045460328,"l":12854.8510311931,"c":12887.8325527953,"v":304212.2221315412,"t":1706004000}
+{"o":12887.8325527953,"h":13044.5411181942,"l":12810.1844035031,"c":12997.6778515824,"v":396239.4981164921,"t":1706007600}
+{"o":12997.6778515824,"h":13172.2212854766,"l":12812.0489698172,"c":13018.4263078846,"v":390611.3120016439,"t":1706011200}
+{"o":13018.4263078846,"h":13079.1853749099,"l":12830.7230255543,"c":12878.8790755851,"v":284035.3716987598,"t":1706014800}
+{"o":12878.8790755851,"h":13166.1698067408,"l":12708.3534673435,"c":13145.7054549384,"v":518130.8632453553,"t":1706018400}
+{"o":13145.7054549384,"h":13503.0379453267,"l":12876.2504393834,"c":13413.2750409369,"v":591443.9809987654,"t":1706022000}
+{"o":13413.2750409369,"h":13530.5993412833,"l":13228.895858945,"c":13493.1261660319,"v":381829.7077299063,"t":1706025600}
+{"o":13493.1261660319,"h":13591.0958062131,"l":13345.9550307729,"c":13384.410893415,"v":417837.2510742793,"t":1706029200}
+{"o":13384.410893415,"h":13555.7810374905,"l":12980.5819481296,"c":13189.385166498,"v":355956.284013403,"t":1706032800}
+{"o":13189.385166498,"h":13269.7824527153,"l":13115.3638165417,"c":13120.6858894035,"v":279506.6841683209,"t":1706036400}
+{"o":13120.6858894035,"h":13325.3336261243,"l":13105.3151166899,"c":13188.6854584132,"v":256928.848422213,"t":1706040000}
+{"o":13188.6854584132,"h":13252.2710009746,"l":13041.8039194313,"c":13136.691188522,"v":268691.7072033031,"t":1706043600}
+{"o":13136.691188522,"h":13453.7810141331,"l":13124.156460916,"c":13413.7740035931,"v":255322.7026593556,"t":1706047200}
+{"o":13413.7740035931,"h":13745.8185971577,"l":13390.2796537783,"c":13681.1623065472,"v":333673.3103836084,"t":1706050800}
+{"o":13681.1623065472,"h":13915.4828929841,"l":13561.4555181182,"c":13866.4457846572,"v":420160.9387815428,"t":1706054400}
+{"o":13866.4457846572,"h":13914.0630586906,"l":13602.9025635883,"c":13612.0362198055,"v":282904.9369099195,"t":1706058000}
+{"o":13612.0362198055,"h":13791.9296373794,"l":13587.9796435682,"c":13694.2752266523,"v":263874.6984074236,"t":1706061600}
+{"o":13694.2752266523,"h":13717.1372567599,"l":13529.3819523378,"c":13550.2507287333,"v":387830.7898023695,"t":1706065200}
+{"o":13550.2507287333,"h":13660.2681676129,"l":13516.880624472,"c":13565.5932143623,"v":262759.4951553083,"t":1706068800}
+{"o":13565.5932143623,"h":13775.5065519603,"l":13559.0921347393,"c":13754.6259205112,"v":236965.5857516947,"t":1706072400}
+{"o":13754.6259205112,"h":13837.591814684,"l":13611.3296400386,"c":13823.187839255,"v":211750.8235362298,"t":1706076000}
+{"o":13823.187839255,"h":14082.8990354613,"l":13772.0315511688,"c":13971.8299638703,"v":245781.5030677108,"t":1706079600}
+{"o":13971.8299638703,"h":14175.0528202076,"l":13934.2900619737,"c":14046.1184043298,"v":245047.5782654047,"t":1706083200}
+{"o":14046.1184043298,"h":14143.4194221273,"l":13976.1163694713,"c":14066.1691874765,"v":227355.8417612196,"t":1706086800}
+{"o":14066.1691874765,"h":14360.6604173295,"l":14034.8424370977,"c":14243.8885948919,"v":263884.4661462305,"t":1706090400}
+{"o":14243.8885948919,"h":14270.3964579846,"l":14062.9334443008,"c":14153.0588582758,"v":204428.175827826,"t":1706094000}
+{"o":14153.0588582758,"h":14272.999294877,"l":14053.6346490319,"c":14055.7564724401,"v":263184.7925965864,"t":1706097600}
+{"o":14055.7564724401,"h":14101.4820361099,"l":13881.8273824023,"c":13955.3759486636,"v":270839.4556080387,"t":1706101200}
+{"o":13955.3759486636,"h":14141.4916470192,"l":13814.9034471306,"c":13942.7222716273,"v":360208.5390298822,"t":1706104800}
+{"o":13942.7222716273,"h":14176.1870001477,"l":13856.1737962969,"c":14114.2499719622,"v":295960.4495923689,"t":1706108400}
+{"o":14114.2499719622,"h":14251.7395518023,"l":14001.6935185199,"c":14238.8029533086,"v":337484.4487795295,"t":1706112000}
+{"o":14238.8029533086,"h":14242.0272569769,"l":14110.6892824548,"c":14146.112058374,"v":277511.4685282062,"t":1706115600}
+{"o":14146.112058374,"h":14146.112058374,"l":13888.3315132453,"c":13989.8284182605,"v":287963.4430226443,"t":1706119200}
+{"o":13989.8284182605,"h":14041.2167192041,"l":13926.6332424185,"c":14019.0287628217,"v":233857.2255425061,"t":1706122800}
+{"o":14019.0287628217,"h":14176.4280525743,"l":13938.4775240285,"c":13962.4956153316,"v":320899.2980681771,"t":1706126400}
+{"o":13962.4956153316,"h":14092.9229642807,"l":13942.6771071447,"c":14036.7723643044,"v":275524.3858058434,"t":1706130000}
+{"o":14036.7723643044,"h":14256.8572426224,"l":14004.1368483017,"c":14197.4605896578,"v":262366.2147366134,"t":1706133600}
+{"o":14197.4605896578,"h":14504.4903834149,"l":14181.8294607107,"c":14405.0489221669,"v":330304.803970733,"t":1706137200}
+{"o":14405.0489221669,"h":14538.0233145254,"l":14353.5697239513,"c":14521.8229576614,"v":331687.8954484567,"t":1706140800}
+{"o":14521.8229576614,"h":14522.0347494179,"l":14234.219500998,"c":14261.7686750202,"v":239692.227639586,"t":1706144400}
+{"o":14261.7686750202,"h":14391.8951899399,"l":14237.0029746545,"c":14275.5321135623,"v":224385.9143288191,"t":1706148000}
+{"o":14275.5321135623,"h":14387.6489318992,"l":14239.3255343763,"c":14332.6202751878,"v":199461.253998353,"t":1706151600}
+{"o":14332.6202751878,"h":14378.6209292226,"l":14162.5702778954,"c":14231.0369137502,"v":237218.567150234,"t":1706155200}
+{"o":14231.0369137502,"h":14231.0369137502,"l":14076.5139021211,"c":14136.6299015461,"v":228625.45140655,"t":1706158800}
+{"o":14136.6299015461,"h":14376.8579902255,"l":14114.8224741356,"c":14344.2087651107,"v":210833.3120833796,"t":1706162400}
+{"o":14344.2087651107,"h":14353.2490151678,"l":14247.1147918302,"c":14308.1592918148,"v":194585.2590898973,"t":1706166000}
+{"o":14308.1592918148,"h":14347.016204492,"l":14216.2012552591,"c":14228.4020918532,"v":199831.3126490663,"t":1706169600}
+{"o":14228.4020918532,"h":14296.552068749,"l":14132.9338772839,"c":14145.1813189281,"v":156022.1515487718,"t":1706173200}
+{"o":14145.1813189281,"h":14288.8402754109,"l":14046.7186132683,"c":14285.528502512,"v":177441.326938128,"t":1706176800}
+{"o":14285.528502512,"h":14489.7570699617,"l":14221.2628759368,"c":14432.3715922308,"v":231481.6568994921,"t":1706180400}
+{"o":14432.3715922308,"h":14494.0951501306,"l":14047.4461759507,"c":14127.7430435429,"v":251014.3136552079,"t":1706184000}
+{"o":14127.7430435429,"h":14174.011145485,"l":14029.9171661646,"c":14135.6340533647,"v":227272.5553850816,"t":1706187600}
+{"o":14135.6340533647,"h":14356.4444592964,"l":14081.7053388887,"c":14303.926335569,"v":264707.1927832011,"t":1706191200}
+{"o":14303.926335569,"h":14304.6866092399,"l":13936.8202012629,"c":14017.7129189979,"v":362943.5171495305,"t":1706194800}
+{"o":14017.7129189979,"h":14090.1937824209,"l":13899.6206875637,"c":13915.6595475204,"v":298159.7315625844,"t":1706198400}
+{"o":13915.6595475204,"h":14011.1867160854,"l":13806.8388631921,"c":13963.3510361553,"v":310355.9968481839,"t":1706202000}
+{"o":13963.3510361553,"h":14224.4329317248,"l":13963.3510361553,"c":14050.7588325348,"v":344222.0638135574,"t":1706205600}
+{"o":14050.7588325348,"h":14311.9162372806,"l":14017.9040326336,"c":14246.2883939414,"v":299028.2381952726,"t":1706209200}
+{"o":14246.2883939414,"h":14250.4140300678,"l":14040.8520356569,"c":14115.5035489302,"v":280271.6233206333,"t":1706212800}
+{"o":14115.5035489302,"h":14193.1426808087,"l":14056.5763537857,"c":14130.0915952141,"v":297998.4145733067,"t":1706216400}
+{"o":14130.0915952141,"h":14193.9865827261,"l":14025.3154748734,"c":14155.5599031965,"v":219314.4612004179,"t":1706220000}
+{"o":14155.5599031965,"h":14206.8561416117,"l":14050.3618646037,"c":14085.3227066301,"v":224851.5753566938,"t":1706223600}
+{"o":14085.3227066301,"h":14205.5377558903,"l":13987.9180901976,"c":14115.477914368,"v":229053.0409519527,"t":1706227200}
+{"o":14115.477914368,"h":14115.477914368,"l":13954.0560600252,"c":14016.6279658778,"v":243865.1723902077,"t":1706230800}
+{"o":14016.6279658778,"h":14303.4065752081,"l":14003.0637059902,"c":14278.4689585062,"v":232788.3867054565,"t":1706234400}
+{"o":14278.4689585062,"h":14313.3563294997,"l":14203.0698951221,"c":14266.0185250661,"v":185071.1289614498,"t":1706238000}
+{"o":14266.0185250661,"h":14350.7249426137,"l":14240.0727015081,"c":14263.8451233797,"v":186956.5081766846,"t":1706241600}
+{"o":14263.8451233797,"h":14277.8546225102,"l":14189.364736114,"c":14224.2127767364,"v":198907.2304875743,"t":1706245200}
+{"o":14224.2127767364,"h":14289.7300503512,"l":14140.0516744503,"c":14164.7233505898,"v":203478.9174491156,"t":1706248800}
+{"o":14164.7233505898,"h":14194.2281844002,"l":14077.700192565,"c":14122.9506744316,"v":245800.2428965379,"t":1706252400}
+{"o":14122.9506744316,"h":14292.668343307,"l":14122.9506744316,"c":14233.1070351332,"v":214901.2731571564,"t":1706256000}
+{"o":14233.1070351332,"h":14389.8218020358,"l":14186.2028458268,"c":14200.230218911,"v":178854.2983952275,"t":1706259600}
+{"o":14200.230218911,"h":14719.4935364266,"l":14172.5126687057,"c":14675.4474148916,"v":258530.0575342709,"t":1706263200}
+{"o":14675.4474148916,"h":14980.4702355776,"l":14675.4474148916,"c":14909.7755958153,"v":341291.8071097328,"t":1706266800}
+{"o":14909.7755958153,"h":14955.5835915808,"l":14677.3322557565,"c":14712.4667719461,"v":271319.6936317842,"t":1706270400}
+{"o":14712.4667719461,"h":14820.6298350848,"l":14624.4680780313,"c":14661.4903587101,"v":219780.9365314799,"t":1706274000}
+{"o":14661.4903587101,"h":14921.9075214179,"l":14652.2297508512,"c":14908.9285786842,"v":306024.8129754285,"t":1706277600}
+{"o":14908.9285786842,"h":15016.7548192439,"l":14759.9679555963,"c":14975.3500700312,"v":463402.3542244172,"t":1706281200}
+{"o":14975.3500700312,"h":15239.6223895988,"l":14954.1404593953,"c":15109.9692872697,"v":520444.8469809402,"t":1706284800}
+{"o":15109.9692872697,"h":15162.7268513731,"l":15007.713952536,"c":15127.79484714,"v":330575.6065240388,"t":1706288400}
+{"o":15127.79484714,"h":15203.147628569,"l":15026.0985579131,"c":15120.0251507678,"v":289713.2601399751,"t":1706292000}
+{"o":15120.0251507678,"h":15128.2184221933,"l":15012.0051261582,"c":15072.7855764072,"v":285520.5888439463,"t":1706295600}
+{"o":15072.7855764072,"h":15202.8951989553,"l":14931.8722268284,"c":14960.9966171232,"v":320940.7682839211,"t":1706299200}
+{"o":14960.9966171232,"h":15023.7201717126,"l":14877.905700693,"c":14977.3762937246,"v":289305.8689534924,"t":1706302800}
+{"o":14977.3762937246,"h":15028.338336221,"l":14877.4632149,"c":14992.0187566965,"v":317477.0466399426,"t":1706306400}
+{"o":14992.0187566965,"h":15018.7648626622,"l":14910.28541677,"c":14969.2965850339,"v":296743.8785941057,"t":1706310000}
+{"o":14969.2965850339,"h":15091.6309718047,"l":14939.08734291,"c":15069.7583561776,"v":254906.411708086,"t":1706313600}
+{"o":15069.7583561776,"h":15212.98156073,"l":14983.9360810991,"c":15052.4947309162,"v":262113.9282315377,"t":1706317200}
+{"o":15052.4947309162,"h":15189.5383254185,"l":15034.3652279433,"c":15108.5725743217,"v":214566.1941857884,"t":1706320800}
+{"o":15108.5725743217,"h":15136.321939396,"l":15026.6346384726,"c":15052.0308235237,"v":252010.333861597,"t":1706324400}
+{"o":15052.0308235237,"h":15063.8265401854,"l":14985.8752040407,"c":15039.242192927,"v":230041.6253728893,"t":1706328000}
+{"o":15039.242192927,"h":15040.7205196414,"l":14832.2068230436,"c":14855.0240083479,"v":234818.2619525699,"t":1706331600}
+{"o":14855.0240083479,"h":14907.5242993743,"l":14787.826166644,"c":14830.997788757,"v":227970.267457711,"t":1706335200}
+{"o":14830.997788757,"h":14865.9309229573,"l":14729.1990863158,"c":14802.7577162352,"v":238680.7697036903,"t":1706338800}
+{"o":14802.7577162352,"h":14837.7431001018,"l":14720.9513225115,"c":14742.3144983342,"v":165532.7080994356,"t":1706342400}
+{"o":14742.3144983342,"h":14951.7664920824,"l":14710.3631281005,"c":14902.0464643426,"v":190195.2596637416,"t":1706346000}
+{"o":14902.0464643426,"h":14974.9570790237,"l":14887.0377968721,"c":14920.7681864683,"v":156267.5804872897,"t":1706349600}
+{"o":14920.7681864683,"h":14946.6926961002,"l":14890.4140533957,"c":14938.4108463681,"v":206901.5677458353,"t":1706353200}
+{"o":14938.4108463681,"h":14972.0850606875,"l":14877.9301627798,"c":14952.8984189368,"v":149130.3652870141,"t":1706356800}
+{"o":14952.8984189368,"h":15022.9945776601,"l":14910.1008222863,"c":14959.231394143,"v":181940.7564645502,"t":1706360400}
+{"o":14959.231394143,"h":15128.0344686277,"l":14937.1996991051,"c":15037.6999716843,"v":257293.7774717646,"t":1706364000}
+{"o":15037.6999716843,"h":15096.5249333661,"l":15009.7049599804,"c":15055.0351957393,"v":219745.0211975507,"t":1706367600}
+{"o":15055.0351957393,"h":15162.4722985606,"l":14967.2506360311,"c":14989.2421547989,"v":226538.381844326,"t":1706371200}
+{"o":14989.2421547989,"h":15064.5221944351,"l":14974.6044736816,"c":15029.5482826416,"v":185154.1463673618,"t":1706374800}
+{"o":15029.5482826416,"h":15139.9031156108,"l":15014.6774502093,"c":15073.9192972673,"v":186816.5274525805,"t":1706378400}
+{"o":15073.9192972673,"h":15159.5061619589,"l":15062.5456670053,"c":15107.0670612631,"v":179514.2419817037,"t":1706382000}
+{"o":15107.0670612631,"h":15155.9416097764,"l":15078.4804991166,"c":15142.9200712314,"v":191861.8347494392,"t":1706385600}
+{"o":15142.9200712314,"h":15212.8328810232,"l":15098.1326448021,"c":15178.8145308807,"v":215504.5567493171,"t":1706389200}
+{"o":15178.8145308807,"h":15210.9901789884,"l":15117.5472702676,"c":15210.9901789884,"v":206053.0514461066,"t":1706392800}
+{"o":15210.9901789884,"h":15338.4035515859,"l":15180.2861836047,"c":15307.4444221879,"v":216208.6305030809,"t":1706396400}
+{"o":15307.4444221879,"h":15331.1166880174,"l":15163.2187836852,"c":15223.6882099293,"v":210173.6780605355,"t":1706400000}
+{"o":15223.6882099293,"h":15417.3219570027,"l":15212.7464995257,"c":15263.5772398388,"v":254048.8194670134,"t":1706403600}
+{"o":15263.5772398388,"h":15345.3206813866,"l":15231.6803365495,"c":15305.9532989239,"v":242062.8824456449,"t":1706407200}
+{"o":15305.9532989239,"h":15697.4677671424,"l":15290.1190623451,"c":15682.6089445704,"v":298408.7524776714,"t":1706410800}
+{"o":15682.6089445704,"h":15788.4450600363,"l":15649.3691861858,"c":15742.3903424839,"v":343572.0078365335,"t":1706414400}
+{"o":15742.3903424839,"h":15759.2106923806,"l":15519.1213345133,"c":15609.0492544277,"v":272705.3133111864,"t":1706418000}
+{"o":15609.0492544277,"h":16976.1651538942,"l":15461.2752815687,"c":16857.1408870866,"v":221171.1193116657,"t":1706421600}
+{"o":16857.1408870866,"h":16942.4972737356,"l":16836.9603468557,"c":16889.1770560947,"v":187603.6530837957,"t":1706425200}
+{"o":16889.1770560947,"h":17121.1347129162,"l":16853.7322190195,"c":17012.0434297576,"v":201122.699443558,"t":1706428800}
+{"o":17012.0434297576,"h":17278.4602823512,"l":17009.0363692125,"c":17140.2892551738,"v":232914.7238504553,"t":1706432400}
+{"o":17140.2892551738,"h":17542.2154734134,"l":17138.9293168041,"c":17439.5346882049,"v":295820.4260756591,"t":1706436000}
+{"o":17439.5346882049,"h":17490.9871145074,"l":17208.3465915345,"c":17353.0210952667,"v":259068.3063265992,"t":1706439600}
+{"o":17353.0210952667,"h":17356.5571868119,"l":17081.3198197655,"c":17259.8997187669,"v":350154.1559870499,"t":1706443200}
+{"o":17259.8997187669,"h":17381.4416232268,"l":17158.2978837528,"c":17199.8399550702,"v":333807.9002928157,"t":1706446800}
+{"o":17199.8399550702,"h":17327.5941359422,"l":17056.6301974545,"c":17069.5753491992,"v":309010.3583798098,"t":1706450400}
+{"o":17069.5753491992,"h":17269.0267289969,"l":17058.959452363,"c":17130.0416269792,"v":353937.9225304053,"t":1706454000}
+{"o":17130.0416269792,"h":17260.7424046258,"l":17107.3546558039,"c":17198.6324533492,"v":265639.342789026,"t":1706457600}
+{"o":17198.6324533492,"h":17198.6324533492,"l":16899.2564969004,"c":16954.974234586,"v":309089.9160432533,"t":1706461200}
+{"o":16954.974234586,"h":16969.0780430856,"l":16769.4591356482,"c":16805.2928012102,"v":321149.6322977619,"t":1706464800}
+{"o":16805.2928012102,"h":16922.0976331773,"l":16356.9706110617,"c":16672.8625030822,"v":392681.6819933996,"t":1706468400}
+{"o":16672.8625030822,"h":16862.1967450619,"l":16491.2643147232,"c":16812.5292138005,"v":393720.9787321934,"t":1706472000}
+{"o":16812.5292138005,"h":16979.0420489647,"l":16740.9890470801,"c":16918.4655617626,"v":310473.6968104217,"t":1706475600}
+{"o":16918.4655617626,"h":16940.7039057095,"l":16703.3707519273,"c":16717.6027021707,"v":329109.6358879216,"t":1706479200}
+{"o":16717.6027021707,"h":16988.3769574105,"l":16664.5457468221,"c":16957.7073094211,"v":364816.815998546,"t":1706482800}
+{"o":16957.7073094211,"h":16957.7073094211,"l":16957.7073094211,"c":16957.7073094211,"v":312110.0354468178,"t":1706486400}
+{"o":16957.7073094211,"h":17148.5944760874,"l":16853.5696879238,"c":17089.8863710789,"v":320311.8220123854,"t":1706490000}
+{"o":17089.8863710789,"h":17220.0310960264,"l":17007.7599573686,"c":17121.6100742914,"v":320068.9487180941,"t":1706493600}
+{"o":17121.6100742914,"h":17455.436710983,"l":17088.8981812341,"c":17255.936715469,"v":325715.3293851639,"t":1706497200}
+{"o":17255.936715469,"h":17272.9154219643,"l":17092.8918479845,"c":17125.4263131775,"v":292746.0453453579,"t":1706500800}
+{"o":17125.4263131775,"h":17196.5223813041,"l":16962.7882492291,"c":16990.5874547325,"v":241192.3371965928,"t":1706504400}
+{"o":16990.5874547325,"h":17188.3287103032,"l":16985.052373768,"c":17147.3959758518,"v":225358.3721102527,"t":1706508000}
+{"o":17147.3959758518,"h":17238.8206186088,"l":17028.6016155907,"c":17050.5111981165,"v":212205.1517328958,"t":1706511600}
+{"o":17050.5111981165,"h":17158.2830027073,"l":16971.4280090901,"c":17109.2819439389,"v":244669.5976125084,"t":1706515200}
+{"o":17109.2819439389,"h":17203.2834731448,"l":16987.1722306656,"c":17148.0306515794,"v":223302.7700466166,"t":1706518800}
+{"o":17148.0306515794,"h":17264.9695448995,"l":17073.2075027295,"c":17228.4142764322,"v":172424.3807781641,"t":1706522400}
+{"o":17228.4142764322,"h":17272.1516634672,"l":17111.9942452075,"c":17178.6696437471,"v":236847.7769867895,"t":1706526000}
+{"o":17178.6696437471,"h":17264.7211547891,"l":17024.9839052177,"c":17108.3538217917,"v":272740.1782446905,"t":1706529600}
+{"o":17108.3538217917,"h":17108.3538217917,"l":16893.8556697261,"c":16960.4066760225,"v":404283.7336199602,"t":1706533200}
+{"o":16960.4066760225,"h":17097.3544427801,"l":16845.1243851707,"c":16925.9927569304,"v":372686.5619870257,"t":1706536800}
+{"o":16925.9927569304,"h":17165.9247584563,"l":16884.8755296336,"c":17157.717148923,"v":241912.6273042098,"t":1706540400}
+{"o":17157.717148923,"h":17947.9675006485,"l":17157.717148923,"c":17814.2890253834,"v":442186.3100214779,"t":1706544000}
+{"o":17814.2890253834,"h":17915.3556080832,"l":17676.870204281,"c":17723.1746499055,"v":341736.8506288078,"t":1706547600}
+{"o":17723.1746499055,"h":17810.1311657846,"l":17571.6324478842,"c":17657.5538905871,"v":294611.2314463921,"t":1706551200}
+{"o":17657.5538905871,"h":17818.6636505626,"l":17652.7900227801,"c":17730.9868111469,"v":222930.6947991944,"t":1706554800}
+{"o":17730.9868111469,"h":17888.5600435781,"l":17722.2459118504,"c":17854.5557384046,"v":202200.947100598,"t":1706558400}
+{"o":17854.5557384046,"h":17904.3755461966,"l":17824.919604379,"c":17827.3118438744,"v":200285.6746712177,"t":1706562000}
+{"o":17827.3118438744,"h":17902.3167890006,"l":17755.7060045064,"c":17804.9244136071,"v":211062.4364709613,"t":1706565600}
+{"o":17804.9244136071,"h":17973.431032139,"l":17751.0212509773,"c":17929.9587587874,"v":256377.0252416792,"t":1706569200}
+{"o":17929.9587587874,"h":17986.3622279859,"l":17807.7939993609,"c":17821.968171017,"v":228024.3000261401,"t":1706572800}
+{"o":17821.968171017,"h":18156.8409248275,"l":17803.1484938601,"c":18126.2342817267,"v":295206.2181982913,"t":1706576400}
+{"o":18126.2342817267,"h":18298.8232853244,"l":17962.3383863365,"c":18105.6725213821,"v":259843.3161165785,"t":1706580000}
+{"o":18105.6725213821,"h":18210.8442711614,"l":17904.4784345474,"c":17929.0276401403,"v":266079.9075624443,"t":1706583600}
+{"o":17929.0276401403,"h":17975.8416756473,"l":17806.6777923451,"c":17938.8595966179,"v":183439.2006073513,"t":1706587200}
+{"o":17938.8595966179,"h":18087.1069704445,"l":17871.3286013392,"c":18029.4816738788,"v":204928.9994471705,"t":1706590800}
+{"o":18029.4816738788,"h":18130.902573533,"l":17942.4659141953,"c":18126.9045022041,"v":217953.0151665129,"t":1706594400}
+{"o":18126.9045022041,"h":18147.7940077187,"l":18042.2270040034,"c":18054.8918320122,"v":178572.9104460778,"t":1706598000}
+{"o":18054.8918320122,"h":18251.578692447,"l":17978.9404908267,"c":18151.8569610676,"v":213211.8819641605,"t":1706601600}
+{"o":18151.8569610676,"h":18255.47913906,"l":18084.1704789317,"c":18157.1973709416,"v":177326.0090938208,"t":1706605200}
+{"o":18157.1973709416,"h":18334.351883611,"l":18081.879368902,"c":18282.0827491897,"v":173736.0399641348,"t":1706608800}
+{"o":18282.0827491897,"h":18662.7763465832,"l":18282.0827491897,"c":18609.3271945072,"v":265946.3301317532,"t":1706612400}
+{"o":18609.3271945072,"h":18660.633539383,"l":18273.6571409963,"c":18370.4341436393,"v":327550.3453648089,"t":1706616000}
+{"o":18370.4341436393,"h":18490.8726582084,"l":18178.9321676364,"c":18325.6076426197,"v":308784.3387471742,"t":1706619600}
+{"o":18325.6076426197,"h":18570.2213833522,"l":18194.3429991875,"c":18501.0990890541,"v":295723.3752845299,"t":1706623200}
+{"o":18501.0990890541,"h":18683.57254261,"l":18364.178438823,"c":18399.2597556063,"v":398237.9420813041,"t":1706626800}
+{"o":18399.2597556063,"h":18419.364157749,"l":18134.3924812325,"c":18332.7494456401,"v":337850.6272740231,"t":1706630400}
+{"o":18332.7494456401,"h":18497.3292933165,"l":18303.6886038641,"c":18398.228862467,"v":280545.0579689402,"t":1706634000}
+{"o":18398.228862467,"h":18488.6881835753,"l":18237.2264481458,"c":18440.7388183146,"v":273113.4454620202,"t":1706637600}
+{"o":18440.7388183146,"h":18541.4014211197,"l":18400.3359588853,"c":18482.0946266789,"v":181956.2243542099,"t":1706641200}