diff --git "a/So11111111111111111111111111111111111111112_DMbb79fgxR3fKKVKWcbetMCuxNNtJnfjY3qqAE4G4wJf.json" "b/So11111111111111111111111111111111111111112_DMbb79fgxR3fKKVKWcbetMCuxNNtJnfjY3qqAE4G4wJf.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_DMbb79fgxR3fKKVKWcbetMCuxNNtJnfjY3qqAE4G4wJf.json"
@@ -0,0 +1,9000 @@
+{"o":111968.2447458754,"h":112500.7462340814,"l":110415.1303963784,"c":111907.7557993316,"v":1455843.1871632854,"t":1731844800}
+{"o":111907.7557993316,"h":111960.5400195858,"l":109503.3819558872,"c":110385.5973181398,"v":1532679.6522670372,"t":1731848400}
+{"o":110385.5973181398,"h":111531.8213953689,"l":110145.5784259456,"c":111297.7942250018,"v":1469951.1536370395,"t":1731852000}
+{"o":111297.7942250018,"h":112130.5366778717,"l":110755.5696686509,"c":111571.6204416375,"v":1526437.4572096178,"t":1731855600}
+{"o":111571.6204416375,"h":111907.1413798831,"l":110741.4027769234,"c":111322.4727922825,"v":1566405.883958803,"t":1731859200}
+{"o":111322.4727922825,"h":111911.3226973344,"l":110415.4171476047,"c":111463.5901140618,"v":1362180.6200855395,"t":1731862800}
+{"o":111463.5901140618,"h":111691.88440602,"l":110236.1536324646,"c":111072.394254218,"v":1286103.1671145726,"t":1731866400}
+{"o":111072.394254218,"h":112300.5442216278,"l":110444.7319968334,"c":112255.1702749122,"v":1378996.7946017315,"t":1731870000}
+{"o":112255.1702749122,"h":113067.0427453052,"l":111470.2074403966,"c":112433.4645501455,"v":1440843.6669740584,"t":1731873600}
+{"o":112433.4645501455,"h":112829.2285631693,"l":110971.9298049356,"c":111037.8203181946,"v":1369483.7756792514,"t":1731877200}
+{"o":111037.8203181946,"h":112406.8672241651,"l":110422.7117059648,"c":112002.6374325253,"v":1382584.3602635411,"t":1731880800}
+{"o":112002.6374325253,"h":113720.2662173245,"l":111246.7049311895,"c":113254.9563678517,"v":1396491.567695688,"t":1731884400}
+{"o":113254.9563678517,"h":113710.2281745905,"l":111582.8739796271,"c":112147.0080362521,"v":1461051.9759076887,"t":1731888000}
+{"o":112147.0080362521,"h":114311.1045080776,"l":111765.6956895497,"c":113306.8344575686,"v":1369302.9137487141,"t":1731891600}
+{"o":113306.8344575686,"h":114447.4403895945,"l":113104.3174899946,"c":114212.7730650133,"v":1353942.9754368691,"t":1731895200}
+{"o":114212.7730650133,"h":116437.0784906425,"l":113100.8229914232,"c":116308.2121753586,"v":1300800.2428759229,"t":1731898800}
+{"o":116308.2121753586,"h":116884.7460207894,"l":114725.5219188526,"c":115633.8603947994,"v":1293500.480405096,"t":1731902400}
+{"o":115633.8603947994,"h":116521.4702821123,"l":115122.371048008,"c":115837.5523416954,"v":1188028.7344866274,"t":1731906000}
+{"o":115837.5523416954,"h":116200.8371267151,"l":115053.0144253831,"c":115363.9039301198,"v":1296264.5070050256,"t":1731909600}
+{"o":115363.9039301198,"h":115610.4146700187,"l":114233.3486157039,"c":115406.5785401228,"v":1109547.1895865863,"t":1731913200}
+{"o":115406.5785401228,"h":115888.4793601845,"l":114292.6315784341,"c":115669.5491859595,"v":1158325.2509113913,"t":1731916800}
+{"o":115669.5491859595,"h":117042.9467505095,"l":114982.0366858352,"c":116693.4479710219,"v":1512909.4982307288,"t":1731920400}
+{"o":116693.4479710219,"h":118410.4587557053,"l":116147.6881837839,"c":117951.7816969463,"v":1380122.4280323037,"t":1731924000}
+{"o":117951.7816969463,"h":117951.7816969463,"l":115206.4967431352,"c":115574.4519428174,"v":1478826.2953371303,"t":1731927600}
+{"o":115574.4519428174,"h":116451.5805090712,"l":115065.5899423626,"c":115816.9252206516,"v":1225192.8439391821,"t":1731931200}
+{"o":115816.9252206516,"h":116235.7849630329,"l":113670.1302006232,"c":113811.699347336,"v":1561953.8645350658,"t":1731934800}
+{"o":113811.699347336,"h":116762.5985681424,"l":113521.0229219766,"c":115269.7245254317,"v":1513003.6542303192,"t":1731938400}
+{"o":115269.7245254317,"h":116842.3112657635,"l":114609.7554229415,"c":116003.2587761843,"v":1629732.2952380446,"t":1731942000}
+{"o":116003.2587761843,"h":116317.2351120972,"l":113731.286916244,"c":114441.4895524471,"v":1693458.3076259929,"t":1731945600}
+{"o":114441.4895524471,"h":115577.5974201534,"l":113295.6581107919,"c":114362.9518654813,"v":1776598.427047031,"t":1731949200}
+{"o":114362.9518654813,"h":115310.6181256572,"l":113118.1363965115,"c":113709.811471407,"v":1679162.2380962013,"t":1731952800}
+{"o":113709.811471407,"h":113894.3909176647,"l":111749.7599299758,"c":112741.3380725355,"v":1769628.3155521732,"t":1731956400}
+{"o":112741.3380725355,"h":114705.8070808369,"l":112450.3364314077,"c":113938.4534306782,"v":1715393.4277866154,"t":1731960000}
+{"o":113938.4534306782,"h":116318.3189378161,"l":113633.1443396661,"c":115052.1962946269,"v":1572868.3285388479,"t":1731963600}
+{"o":115052.1962946269,"h":116140.0391283158,"l":115052.1962946269,"c":115607.3864363423,"v":1433996.0831180466,"t":1731967200}
+{"o":115607.3864363423,"h":115973.076031629,"l":114772.8748821504,"c":115779.2579758583,"v":1408324.1583871031,"t":1731970800}
+{"o":115779.2579758583,"h":116455.8991421539,"l":114660.5195631318,"c":115635.3587810323,"v":1493149.2861349189,"t":1731974400}
+{"o":115635.3587810323,"h":116156.9599307611,"l":115093.7272812948,"c":115229.4395461785,"v":1366284.266366313,"t":1731978000}
+{"o":115229.4395461785,"h":116490.4263784789,"l":115036.7304293256,"c":116490.4263784789,"v":1324211.5915587607,"t":1731981600}
+{"o":116490.4263784789,"h":117454.9607850113,"l":116064.2614041437,"c":116156.5082780949,"v":1518428.0109485702,"t":1731985200}
+{"o":116156.5082780949,"h":116381.1670531442,"l":115240.9148439966,"c":115767.0143432948,"v":1554858.0719080679,"t":1731988800}
+{"o":115767.0143432948,"h":116907.2299651064,"l":115512.5178954991,"c":116296.3106633691,"v":1638024.10107207,"t":1731992400}
+{"o":116296.3106633691,"h":117417.9834063836,"l":116164.1003311,"c":117417.9834063836,"v":2730370.1553580048,"t":1731996000}
+{"o":117417.9834063836,"h":117971.060574515,"l":117063.2774622021,"c":117505.533677714,"v":2367142.5782359787,"t":1731999600}
+{"o":117505.533677714,"h":118400.2316574213,"l":117257.5268167601,"c":117945.9930353616,"v":1807811.807776415,"t":1732003200}
+{"o":117945.9930353616,"h":118768.1971524366,"l":116757.1605121575,"c":118152.5101490659,"v":1575364.6516965376,"t":1732006800}
+{"o":118152.5101490659,"h":118736.6738120836,"l":117940.147980243,"c":118727.3228652046,"v":1270166.8328373465,"t":1732010400}
+{"o":118727.3228652046,"h":119203.8901630962,"l":118468.9118396728,"c":118817.1348976275,"v":1440811.2934955233,"t":1732014000}
+{"o":118817.1348976275,"h":119447.6336706504,"l":118123.7145969732,"c":118399.9440328304,"v":1613411.9394796111,"t":1732017600}
+{"o":118399.9440328304,"h":118483.2590095209,"l":115788.928171111,"c":115788.928171111,"v":1740920.8865294957,"t":1732021200}
+{"o":115788.928171111,"h":116194.4499545477,"l":115046.7744622892,"c":115614.4639152803,"v":1891591.6260962663,"t":1732024800}
+{"o":115614.4639152803,"h":116464.4953371091,"l":115112.4756858686,"c":116221.3845753117,"v":1694163.7277057373,"t":1732028400}
+{"o":116221.3845753117,"h":117034.4452183901,"l":115926.9120907886,"c":116837.8851829658,"v":1734414.4531016022,"t":1732032000}
+{"o":116837.8851829658,"h":117450.4971071945,"l":116231.3338463435,"c":117232.938849231,"v":1762119.6147202151,"t":1732035600}
+{"o":117232.938849231,"h":118103.7905765115,"l":116879.5067387089,"c":117655.7595700096,"v":1674815.908575895,"t":1732039200}
+{"o":117655.7595700096,"h":118088.5153682699,"l":116974.7398591073,"c":117614.8278274466,"v":1532049.8655380346,"t":1732042800}
+{"o":117614.8278274466,"h":117920.5276773682,"l":115212.479853923,"c":115765.3346959189,"v":1675860.6185230373,"t":1732046400}
+{"o":115765.3346959189,"h":116107.2608266671,"l":113228.4616580319,"c":114195.9291503394,"v":1895634.4236674258,"t":1732050000}
+{"o":114195.9291503394,"h":114569.7450334143,"l":112776.2261713178,"c":113737.2281999511,"v":1463219.6623210637,"t":1732053600}
+{"o":113737.2281999511,"h":114918.6926313104,"l":113410.7067461575,"c":114719.8544612424,"v":1175553.7105444812,"t":1732057200}
+{"o":114719.8544612424,"h":114834.2338698233,"l":113766.299481087,"c":114449.112951471,"v":1101727.7422475591,"t":1732060800}
+{"o":114449.112951471,"h":114914.8653729378,"l":113153.4420793463,"c":113457.7536868282,"v":1596449.9880069261,"t":1732064400}
+{"o":113457.7536868282,"h":113578.1541214911,"l":112275.5855458493,"c":112507.4124379736,"v":1761357.413533522,"t":1732068000}
+{"o":112507.4124379736,"h":112933.708552971,"l":111272.5983067207,"c":112915.6926922624,"v":1695706.3002929622,"t":1732071600}
+{"o":112915.6926922624,"h":112976.7040017341,"l":111794.3562354701,"c":112788.3505882702,"v":1710147.9289042102,"t":1732075200}
+{"o":112788.3505882702,"h":113523.9778936679,"l":112333.8756440367,"c":113478.7124867196,"v":1530395.564533964,"t":1732078800}
+{"o":113478.7124867196,"h":113781.2321852607,"l":113133.7395041913,"c":113342.555766966,"v":1317847.7742614357,"t":1732082400}
+{"o":113342.555766966,"h":114137.4515937882,"l":113052.1498863358,"c":113911.5278783695,"v":1466678.772948748,"t":1732086000}
+{"o":113911.5278783695,"h":115309.6418142633,"l":113730.1552336893,"c":114757.1725714555,"v":1533048.5396086224,"t":1732089600}
+{"o":114757.1725714555,"h":115107.3909241554,"l":114245.388319213,"c":114741.1581533806,"v":1353864.7790761711,"t":1732093200}
+{"o":114741.1581533806,"h":115093.9333965407,"l":114182.4180458888,"c":114316.321319706,"v":1182798.765862596,"t":1732096800}
+{"o":114316.321319706,"h":115031.6111230713,"l":113410.2799200128,"c":114759.9249946639,"v":1370502.2213425951,"t":1732100400}
+{"o":114759.9249946639,"h":115203.3115097365,"l":113731.2188431368,"c":114215.0577967011,"v":1420506.6117505035,"t":1732104000}
+{"o":114215.0577967011,"h":115295.7696952402,"l":113702.8326326819,"c":115144.3780917145,"v":1625432.9685604428,"t":1732107600}
+{"o":115144.3780917145,"h":117061.0900704359,"l":114943.2465167229,"c":115830.3173755613,"v":1987208.0522655251,"t":1732111200}
+{"o":115830.3173755613,"h":116153.9855139375,"l":113974.6216905487,"c":115064.8175198409,"v":2139617.8232187736,"t":1732114800}
+{"o":115064.8175198409,"h":115456.045294205,"l":112312.2928117943,"c":113345.1099048623,"v":2351652.1484694453,"t":1732118400}
+{"o":113345.1099048623,"h":113773.4198518217,"l":111938.8575250937,"c":111938.8575250937,"v":1763716.0952442107,"t":1732122000}
+{"o":111938.8575250937,"h":113065.4077742454,"l":111628.6781307577,"c":112565.2706193847,"v":2044624.5090289335,"t":1732125600}
+{"o":112565.2706193847,"h":112699.7962312445,"l":111501.6722382714,"c":112525.5488310996,"v":1714320.7794754175,"t":1732129200}
+{"o":112525.5488310996,"h":113675.9876627024,"l":111899.0629052218,"c":113475.7243208574,"v":1482239.5680282121,"t":1732132800}
+{"o":113475.7243208574,"h":114920.5165960496,"l":113232.1368385109,"c":114189.7899435783,"v":1545591.5828152106,"t":1732136400}
+{"o":114189.7899435783,"h":114884.0543532594,"l":113549.9580796082,"c":114067.8069545592,"v":1367880.4668975461,"t":1732140000}
+{"o":114067.8069545592,"h":114572.5718332712,"l":113389.5610845255,"c":113727.7871368609,"v":890754.298385461,"t":1732143600}
+{"o":113727.7871368609,"h":115057.9836258331,"l":113398.4859420983,"c":114833.3250834815,"v":911393.8458368253,"t":1732147200}
+{"o":114833.3250834815,"h":115236.016172013,"l":114105.4211893506,"c":114112.8205941491,"v":1068724.852729721,"t":1732150800}
+{"o":114112.8205941491,"h":114202.9089326087,"l":110914.5398300758,"c":112092.814924302,"v":1417536.2789761594,"t":1732154400}
+{"o":112092.814924302,"h":114351.5744508406,"l":111872.2244832391,"c":113903.1583236997,"v":1332611.7376874003,"t":1732158000}
+{"o":113903.1583236997,"h":116705.6326857393,"l":113770.1197737685,"c":116055.6133335883,"v":1474829.8674094568,"t":1732161600}
+{"o":116055.6133335883,"h":116809.5268087999,"l":115000.3460715332,"c":115485.0486133737,"v":1375255.0361871736,"t":1732165200}
+{"o":115485.0486133737,"h":115508.6180241775,"l":114326.5208415621,"c":114937.5625523769,"v":1977539.3869779492,"t":1732168800}
+{"o":114937.5625523769,"h":117182.1280656834,"l":114937.5625523769,"c":116571.6458313578,"v":1571443.8299001704,"t":1732172400}
+{"o":116571.6458313578,"h":117107.6637770992,"l":116213.0168157934,"c":116805.258767915,"v":1448947.9904609548,"t":1732176000}
+{"o":116805.258767915,"h":117477.6631668182,"l":116537.1647919747,"c":116727.6435847429,"v":1693993.629860349,"t":1732179600}
+{"o":116727.6435847429,"h":117143.9121310451,"l":115967.0203894433,"c":116687.0636333682,"v":1519467.4741554756,"t":1732183200}
+{"o":116687.0636333682,"h":117004.9300164579,"l":115772.3148547476,"c":115805.5208755422,"v":1565258.7041486306,"t":1732186800}
+{"o":115805.5208755422,"h":118716.8827512234,"l":115773.6465151089,"c":116985.2021917808,"v":2033445.9786753326,"t":1732190400}
+{"o":116985.2021917808,"h":120200.3064661862,"l":116773.1863756863,"c":118378.0256324966,"v":3204311.1156573058,"t":1732194000}
+{"o":118378.0256324966,"h":121707.7525623161,"l":117112.6381896976,"c":121294.2748167796,"v":3107757.5721613937,"t":1732197600}
+{"o":121294.2748167796,"h":121828.460834909,"l":117490.9210284942,"c":120135.9414194487,"v":2164343.5649343901,"t":1732201200}
+{"o":120135.9414194487,"h":123163.5791118723,"l":119827.9527399181,"c":122838.3347202898,"v":1660770.5771441525,"t":1732204800}
+{"o":122838.3347202898,"h":124972.2563628226,"l":122259.9894770526,"c":124180.1789169536,"v":1704736.2496876181,"t":1732208400}
+{"o":124180.1789169536,"h":125059.4591688615,"l":123594.9843362679,"c":124601.9505446666,"v":1679033.9683933249,"t":1732212000}
+{"o":124601.9505446666,"h":125270.1378071396,"l":122310.8402240303,"c":122634.9397552053,"v":1759261.7926909036,"t":1732215600}
+{"o":122634.9397552053,"h":124058.9174552298,"l":122124.4588604221,"c":122753.4055110488,"v":1545393.7661573754,"t":1732219200}
+{"o":122753.4055110488,"h":123378.3993894886,"l":122114.9896806098,"c":122211.7138140052,"v":1685085.0681282931,"t":1732222800}
+{"o":122211.7138140052,"h":123269.5724743027,"l":122202.3753418953,"c":123104.4098640209,"v":1267687.4944150001,"t":1732226400}
+{"o":123104.4098640209,"h":124317.2044571846,"l":123042.7866492061,"c":123804.9665466759,"v":1334320.2714314596,"t":1732230000}
+{"o":123804.9665466759,"h":124905.6542500434,"l":122644.632323958,"c":122820.3945243517,"v":1540661.6131305459,"t":1732233600}
+{"o":122820.3945243517,"h":124236.8720663486,"l":121925.4590794176,"c":123130.2323428008,"v":1444454.9153965486,"t":1732237200}
+{"o":123130.2323428008,"h":125365.6084915069,"l":123129.9492546235,"c":124528.5871886869,"v":1568934.3798837217,"t":1732240800}
+{"o":124528.5871886869,"h":127669.8957013892,"l":124128.6895698704,"c":126755.3035702091,"v":1786697.2577230164,"t":1732244400}
+{"o":126755.3035702091,"h":126905.2572493269,"l":125587.3333080941,"c":126010.2076454301,"v":1510876.5368696081,"t":1732248000}
+{"o":126010.2076454301,"h":126798.5891324527,"l":125438.6203116229,"c":125774.0258799446,"v":1388882.9629624151,"t":1732251600}
+{"o":125774.0258799446,"h":126113.7347696581,"l":124514.0710329049,"c":125168.6054190185,"v":1329043.2509182293,"t":1732255200}
+{"o":125168.6054190185,"h":125873.8382049422,"l":124824.5685075113,"c":125222.3011605873,"v":1200002.0155439379,"t":1732258800}
+{"o":125222.3011605873,"h":125978.1111892203,"l":124864.8173438221,"c":125426.9486504701,"v":1046702.606330306,"t":1732262400}
+{"o":125426.9486504701,"h":125523.8419554427,"l":123910.0180156376,"c":124745.8182852404,"v":1015407.3059430858,"t":1732266000}
+{"o":124745.8182852404,"h":125063.0589017296,"l":123889.0796168451,"c":124153.0973519464,"v":1088054.928265468,"t":1732269600}
+{"o":124153.0973519464,"h":125269.0468311349,"l":123679.7169374232,"c":125197.3824501729,"v":1059260.6423362424,"t":1732273200}
+{"o":125197.3824501729,"h":125704.4830121781,"l":124804.3946403538,"c":125494.1267851451,"v":1059664.1084447047,"t":1732276800}
+{"o":125494.1267851451,"h":125512.7007355246,"l":121989.8673413799,"c":123119.8407701392,"v":1582558.2126414247,"t":1732280400}
+{"o":123119.8407701392,"h":124065.3454731259,"l":121861.4075696969,"c":122282.8846339905,"v":1506265.5776838225,"t":1732284000}
+{"o":122282.8846339905,"h":124223.1312997865,"l":122075.8580002438,"c":123777.3025502482,"v":1261331.0479738843,"t":1732287600}
+{"o":123777.3025502482,"h":123797.3824382831,"l":122130.8462224429,"c":123216.746596952,"v":1154719.3942916181,"t":1732291200}
+{"o":123216.746596952,"h":123652.9816040545,"l":121752.3431239897,"c":122879.8635317672,"v":1190571.6033177129,"t":1732294800}
+{"o":122879.8635317672,"h":123154.3825475082,"l":120812.036967873,"c":122115.6197978803,"v":1257063.7903239054,"t":1732298400}
+{"o":122115.6197978803,"h":123216.182289726,"l":121397.3270208396,"c":122645.7481182448,"v":1439235.3609831608,"t":1732302000}
+{"o":122645.7481182448,"h":123355.945473068,"l":122277.2601898775,"c":123192.3459007695,"v":1170685.3411192852,"t":1732305600}
+{"o":123192.3459007695,"h":124523.4600276611,"l":122436.0905997863,"c":124173.4700538333,"v":1281318.7819237392,"t":1732309200}
+{"o":124173.4700538333,"h":124369.8400313425,"l":122798.5230231295,"c":123040.5147070066,"v":1177843.0014494816,"t":1732312800}
+{"o":123040.5147070066,"h":124089.5656531727,"l":122442.3066881696,"c":124073.3360401566,"v":1171869.1773916243,"t":1732316400}
+{"o":124073.3360401566,"h":124471.3621157241,"l":123296.980695174,"c":123369.2651351632,"v":1168567.1433557644,"t":1732320000}
+{"o":123369.2651351632,"h":124430.00292447,"l":122943.7060617485,"c":123923.9383335909,"v":1110403.2328485432,"t":1732323600}
+{"o":123923.9383335909,"h":123960.5346374617,"l":122361.4069001988,"c":122766.008765907,"v":1142388.9400770916,"t":1732327200}
+{"o":122766.008765907,"h":124255.0926282595,"l":122405.440697986,"c":124201.3643656348,"v":1133258.0689412642,"t":1732330800}
+{"o":124201.3643656348,"h":127467.4560777255,"l":124016.8464586084,"c":126638.3426302307,"v":1360344.4875973978,"t":1732334400}
+{"o":126638.3426302307,"h":127193.6425330118,"l":124683.0647322316,"c":125520.2442084647,"v":1081667.4719633602,"t":1732338000}
+{"o":125520.2442084647,"h":125711.5103933763,"l":124892.1416485063,"c":125152.1046015399,"v":1200677.7885916007,"t":1732341600}
+{"o":125152.1046015399,"h":125795.4072094376,"l":124346.6813734662,"c":124715.0045248926,"v":981802.5111584485,"t":1732345200}
+{"o":124715.0045248926,"h":125282.1237124278,"l":123608.646310818,"c":124568.2276224147,"v":991634.3793159889,"t":1732348800}
+{"o":124568.2276224147,"h":125081.5637176217,"l":124274.8961123438,"c":124683.5625144661,"v":844444.1440960519,"t":1732352400}
+{"o":124683.5625144661,"h":125137.2209072122,"l":123859.7881597511,"c":123983.5839034508,"v":860780.4994288806,"t":1732356000}
+{"o":123983.5839034508,"h":124271.8071681594,"l":123012.0637823099,"c":123648.7121821084,"v":845416.1612716498,"t":1732359600}
+{"o":123648.7121821084,"h":124727.5720544082,"l":123575.2774728367,"c":124406.4693147355,"v":850744.3182611703,"t":1732363200}
+{"o":124406.4693147355,"h":125652.350743532,"l":124161.8098593016,"c":125437.4111211657,"v":868104.5368915499,"t":1732366800}
+{"o":125437.4111211657,"h":127202.8636175075,"l":124943.9988687168,"c":126983.7842938222,"v":1164335.4669394328,"t":1732370400}
+{"o":126983.7842938222,"h":127342.8756305798,"l":125435.8120569499,"c":125508.1173465126,"v":1044038.6262320469,"t":1732374000}
+{"o":125508.1173465126,"h":125774.8151528468,"l":123120.4172526717,"c":124016.5327180748,"v":1458790.6198822395,"t":1732377600}
+{"o":124016.5327180748,"h":124766.8290493885,"l":123109.9318779641,"c":124336.2573715798,"v":1103654.7603309241,"t":1732381200}
+{"o":124336.2573715798,"h":124336.2573715798,"l":123359.3193676992,"c":123735.2801071169,"v":934905.2476971117,"t":1732384800}
+{"o":123735.2801071169,"h":123981.1414489701,"l":122704.0361959971,"c":122852.3737586868,"v":1037918.8441072376,"t":1732388400}
+{"o":122852.3737586868,"h":123432.7259554998,"l":121927.7360296302,"c":123361.0404018816,"v":1360772.1512730252,"t":1732392000}
+{"o":123361.0404018816,"h":123506.904222841,"l":122592.9964171906,"c":123320.7074660301,"v":1141177.194176231,"t":1732395600}
+{"o":123320.7074660301,"h":123672.0506691134,"l":122916.4682014038,"c":123133.3146336093,"v":991379.5901084872,"t":1732399200}
+{"o":123133.3146336093,"h":123280.4686517911,"l":122137.6659933824,"c":123064.6668718028,"v":1061328.4502341519,"t":1732402800}
+{"o":123064.6668718028,"h":124738.718479178,"l":122872.3771460035,"c":124625.3290451367,"v":1282009.0222387919,"t":1732406400}
+{"o":124625.3290451367,"h":125436.9968104066,"l":124517.786012443,"c":124907.5283548782,"v":1104872.6715571065,"t":1732410000}
+{"o":124907.5283548782,"h":125339.1567434311,"l":124424.4187298579,"c":124825.9450663811,"v":1161949.3264981068,"t":1732413600}
+{"o":124825.9450663811,"h":125118.4843637009,"l":124270.3740855147,"c":124878.6115448003,"v":975641.3585561588,"t":1732417200}
+{"o":124878.6115448003,"h":125181.2134980509,"l":123417.103406292,"c":124049.1316267218,"v":1169103.2361155325,"t":1732420800}
+{"o":124049.1316267218,"h":124236.8578864314,"l":121520.5341596212,"c":123229.5324243284,"v":928827.2212790551,"t":1732424400}
+{"o":123229.5324243284,"h":123858.0300933009,"l":122569.8926630659,"c":123652.8474831589,"v":940563.1934628988,"t":1732428000}
+{"o":123652.8474831589,"h":123937.9104606891,"l":123359.8391079252,"c":123898.1544552825,"v":850025.1687097959,"t":1732431600}
+{"o":123898.1544552825,"h":123972.8333357137,"l":122607.3653050717,"c":122666.9309322074,"v":904525.4721823086,"t":1732435200}
+{"o":122666.9309322074,"h":123237.4700517131,"l":122183.9325631229,"c":122864.62127707,"v":915070.3125389176,"t":1732438800}
+{"o":122864.62127707,"h":123093.2923151668,"l":120886.3525047376,"c":121698.3160860804,"v":997433.0621707236,"t":1732442400}
+{"o":121698.3160860804,"h":121853.7414185873,"l":119308.854486518,"c":119974.1132869444,"v":1197549.3682687106,"t":1732446000}
+{"o":119974.1132869444,"h":120855.1672672643,"l":116362.9186256758,"c":118205.0773280698,"v":1724631.8854926475,"t":1732449600}
+{"o":118205.0773280698,"h":120244.6520066855,"l":117540.8731530572,"c":119582.093930609,"v":1139589.429970169,"t":1732453200}
+{"o":119582.093930609,"h":119724.3150324765,"l":117259.4704594747,"c":119364.2453561506,"v":1222922.5941335356,"t":1732456800}
+{"o":119364.2453561506,"h":119578.6486412577,"l":117583.6114143823,"c":117851.0910506615,"v":1224544.233060539,"t":1732460400}
+{"o":117851.0910506615,"h":120672.4625955469,"l":117595.8639194155,"c":119811.7218206384,"v":1355978.8926283626,"t":1732464000}
+{"o":119811.7218206384,"h":120384.6702175016,"l":118601.2694687601,"c":120121.9176992856,"v":1191544.2672003896,"t":1732467600}
+{"o":120121.9176992856,"h":121566.8529085944,"l":119595.6525276275,"c":121213.747477429,"v":1066403.6642964578,"t":1732471200}
+{"o":121213.747477429,"h":121349.4406960881,"l":120159.4547033117,"c":120606.7731387364,"v":1069282.9002727019,"t":1732474800}
+{"o":120606.7731387364,"h":121761.6146271031,"l":120426.5934865254,"c":121692.437453525,"v":925153.60561129,"t":1732478400}
+{"o":121692.437453525,"h":121999.6330914502,"l":121055.9997057179,"c":121822.9155516258,"v":825293.1632417495,"t":1732482000}
+{"o":121822.9155516258,"h":123423.4370039547,"l":121684.0474403061,"c":123021.6432512958,"v":953334.1737493406,"t":1732485600}
+{"o":123021.6432512958,"h":123676.8994551702,"l":122049.8037722677,"c":122706.2712011165,"v":1304495.6334257154,"t":1732489200}
+{"o":122706.2712011165,"h":122952.1983177951,"l":118677.9794962487,"c":119080.478967496,"v":1344625.9117707224,"t":1732492800}
+{"o":119080.478967496,"h":119229.9340168075,"l":116541.8055362521,"c":117871.3294062134,"v":1403531.4804705693,"t":1732496400}
+{"o":117871.3294062134,"h":119303.1951986618,"l":117799.4591727624,"c":118557.1611405609,"v":1106337.447442488,"t":1732500000}
+{"o":118557.1611405609,"h":119877.8100517356,"l":118443.2986467532,"c":119728.1777970621,"v":1053402.7236358048,"t":1732503600}
+{"o":119728.1777970621,"h":120440.6514080105,"l":119033.6622753691,"c":119705.3911569009,"v":1013674.4924210478,"t":1732507200}
+{"o":119705.3911569009,"h":120501.4177751791,"l":119544.6889494091,"c":120095.2302333888,"v":879171.9816695763,"t":1732510800}
+{"o":120095.2302333888,"h":120473.8316632087,"l":119376.4458395832,"c":119484.2791477717,"v":1015324.4751476318,"t":1732514400}
+{"o":119484.2791477717,"h":120509.856866702,"l":119258.5951572699,"c":120151.0374406748,"v":1165955.1281298329,"t":1732518000}
+{"o":120151.0374406748,"h":121012.2878829126,"l":120023.9162908828,"c":120813.0744396684,"v":877890.3606789778,"t":1732521600}
+{"o":120813.0744396684,"h":121672.9178160367,"l":120037.9694558534,"c":120859.9160388727,"v":1074898.4633954174,"t":1732525200}
+{"o":120859.9160388727,"h":121225.6265098764,"l":119257.6460047676,"c":120372.6529518744,"v":903702.7639928232,"t":1732528800}
+{"o":120372.6529518744,"h":120423.3926944218,"l":119134.9812725418,"c":119580.2747616322,"v":944789.5363992864,"t":1732532400}
+{"o":119580.2747616322,"h":119745.3641959545,"l":118648.3636644556,"c":119079.1032265871,"v":1052668.7447233042,"t":1732536000}
+{"o":119079.1032265871,"h":119370.2872963694,"l":116899.4734023903,"c":117595.745217413,"v":1314964.9400210187,"t":1732539600}
+{"o":117595.745217413,"h":118041.6098144753,"l":114337.913881339,"c":114681.1071997465,"v":1638672.5486517788,"t":1732543200}
+{"o":114681.1071997465,"h":117188.8858960112,"l":111496.7416395504,"c":116108.7976124808,"v":2032540.675239675,"t":1732546800}
+{"o":116108.7976124808,"h":116639.3465077378,"l":114397.6429733443,"c":115160.0725698509,"v":1605224.7313648248,"t":1732550400}
+{"o":115160.0725698509,"h":115167.9450617471,"l":112266.7215758884,"c":113631.1726394322,"v":1643358.3349061809,"t":1732554000}
+{"o":113631.1726394322,"h":114677.6141025301,"l":113046.4775814917,"c":113659.9162815257,"v":1226267.6770842185,"t":1732557600}
+{"o":113659.9162815257,"h":114184.9598597881,"l":112048.7459486666,"c":113561.0220515463,"v":1288453.1783276664,"t":1732561200}
+{"o":113561.0220515463,"h":114458.6969677665,"l":112949.3249015367,"c":113683.4546751534,"v":1269372.1635102369,"t":1732564800}
+{"o":113683.4546751534,"h":114085.8157745334,"l":111367.4136276195,"c":112974.1697270901,"v":1417236.4768630115,"t":1732568400}
+{"o":112974.1697270901,"h":113272.1229885333,"l":109463.9790866693,"c":112147.0040154707,"v":1414307.5326571881,"t":1732572000}
+{"o":112147.0040154707,"h":113147.4094849613,"l":110732.489807451,"c":110943.8549804333,"v":1161732.9410114107,"t":1732575600}
+{"o":110943.8549804333,"h":113051.3333790753,"l":110622.3747087653,"c":111531.5542419789,"v":1409306.4120579499,"t":1732579200}
+{"o":111531.5542419789,"h":112760.596663519,"l":111106.2436530512,"c":112535.8675362852,"v":1034305.5245627768,"t":1732582800}
+{"o":112535.8675362852,"h":113502.8459013025,"l":111978.3913511451,"c":113115.3118639387,"v":958582.6158345435,"t":1732586400}
+{"o":113115.3118639387,"h":113240.3427734776,"l":111818.5643661472,"c":112532.1152266957,"v":997770.4824733665,"t":1732590000}
+{"o":112532.1152266957,"h":113033.7805287165,"l":111836.0658966639,"c":112397.7768220719,"v":1044884.9217766935,"t":1732593600}
+{"o":112397.7768220719,"h":113164.7650727934,"l":112081.720081252,"c":113149.1472566258,"v":997912.9838470231,"t":1732597200}
+{"o":113149.1472566258,"h":113601.2394628618,"l":112207.9157760713,"c":112954.7502111181,"v":1068958.6799134072,"t":1732600800}
+{"o":112954.7502111181,"h":112984.6574470389,"l":110931.5710919692,"c":111720.3794581398,"v":1124265.0026841396,"t":1732604400}
+{"o":111720.3794581398,"h":112191.6530032086,"l":108995.0505708019,"c":110235.2092894065,"v":1504628.2051082074,"t":1732608000}
+{"o":110235.2092894065,"h":112100.4033855681,"l":110050.4636353393,"c":110869.1397223863,"v":1134858.5787218998,"t":1732611600}
+{"o":110869.1397223863,"h":111293.3762314503,"l":107543.547436386,"c":107590.9321496436,"v":1188845.1988796389,"t":1732615200}
+{"o":107590.9321496436,"h":108272.5801968049,"l":105085.2532657308,"c":107953.1652232701,"v":1660378.3892040325,"t":1732618800}
+{"o":107953.1652232701,"h":108989.1946896312,"l":107002.4153394187,"c":107831.0563000457,"v":1430980.2644544498,"t":1732622400}
+{"o":107831.0563000457,"h":108818.4425512579,"l":107137.0580198636,"c":107943.4266812158,"v":1309501.1277872273,"t":1732626000}
+{"o":107943.4266812158,"h":110635.3350495021,"l":106930.3475473325,"c":109339.1447290523,"v":1460241.8871685667,"t":1732629600}
+{"o":109339.1447290523,"h":110406.7381354777,"l":107715.1225945151,"c":107748.1123509678,"v":1531220.3800499488,"t":1732633200}
+{"o":107748.1123509678,"h":110838.9733119261,"l":107487.3879946227,"c":109858.5184162572,"v":1467547.3701750962,"t":1732636800}
+{"o":109858.5184162572,"h":110361.5268078357,"l":108494.5373213557,"c":109108.2832360074,"v":1383107.2785447519,"t":1732640400}
+{"o":109108.2832360074,"h":109142.1180695481,"l":105936.3993983068,"c":107013.2897266204,"v":1453703.1944472163,"t":1732644000}
+{"o":107013.2897266204,"h":108532.2770417966,"l":106800.6766521979,"c":108522.3102331727,"v":1452528.1594820186,"t":1732647600}
+{"o":108522.3102331727,"h":109745.7240142067,"l":107127.623878011,"c":109225.7692568684,"v":1481596.3464635438,"t":1732651200}
+{"o":109225.7692568684,"h":110302.6512772866,"l":108437.9697033322,"c":109056.2188544614,"v":1155466.6254964359,"t":1732654800}
+{"o":109056.2188544614,"h":110362.1541409081,"l":108403.8374042574,"c":108909.8337190904,"v":1296083.5092131272,"t":1732658400}
+{"o":108909.8337190904,"h":109575.1914036796,"l":108176.8212086664,"c":109277.3852096088,"v":1024990.7332834713,"t":1732662000}
+{"o":109277.3852096088,"h":110686.7491499023,"l":108603.5983384761,"c":108748.8757951126,"v":1164794.4798813446,"t":1732665600}
+{"o":108748.8757951126,"h":110017.6212038987,"l":107196.3860910351,"c":109934.9614484806,"v":1130581.7369660449,"t":1732669200}
+{"o":109934.9614484806,"h":110716.4340275963,"l":108938.3325122323,"c":110667.6331468135,"v":1239714.9647063247,"t":1732672800}
+{"o":110667.6331468135,"h":110702.8355331302,"l":109074.0419975993,"c":109650.5286038813,"v":1374129.8309466161,"t":1732676400}
+{"o":109650.5286038813,"h":110714.2083740438,"l":108792.0041252848,"c":108922.8832470071,"v":1320036.3424558376,"t":1732680000}
+{"o":108922.8832470071,"h":109004.2303846059,"l":107774.1871613877,"c":108378.6553344484,"v":922287.79922679,"t":1732683600}
+{"o":108378.6553344484,"h":110280.9699040544,"l":108378.6553344484,"c":109242.8641811088,"v":1191104.9458112784,"t":1732687200}
+{"o":109242.8641811088,"h":111350.8003780551,"l":109156.3579279859,"c":111021.4716848001,"v":1179682.3581685871,"t":1732690800}
+{"o":111021.4716848001,"h":111347.8165577842,"l":110370.8127287083,"c":110603.321928251,"v":1094519.466152797,"t":1732694400}
+{"o":110603.321928251,"h":110807.9362150584,"l":109651.2737647037,"c":110694.0574120464,"v":1043540.0124790787,"t":1732698000}
+{"o":110694.0574120464,"h":112334.852141529,"l":109776.728218926,"c":111772.9900468355,"v":1061105.1511576774,"t":1732701600}
+{"o":111772.9900468355,"h":112015.0110182527,"l":110917.3189320567,"c":111352.023475527,"v":1151505.6034957927,"t":1732705200}
+{"o":111352.023475527,"h":111489.6580665575,"l":110075.9781306356,"c":111162.3099679659,"v":1373290.9378760271,"t":1732708800}
+{"o":111162.3099679659,"h":112913.4787709758,"l":110882.1822149829,"c":112683.0033360793,"v":1353562.2930092008,"t":1732712400}
+{"o":112683.0033360793,"h":113657.0833212667,"l":112057.855783463,"c":113458.6320714252,"v":1405168.1077954622,"t":1732716000}
+{"o":113458.6320714252,"h":114692.5492914716,"l":112336.982893864,"c":114056.4708498383,"v":1470930.9216675134,"t":1732719600}
+{"o":114056.4708498383,"h":114635.2263871422,"l":112895.7910965493,"c":113193.0096332404,"v":1497731.740291324,"t":1732723200}
+{"o":113193.0096332404,"h":114231.2683945591,"l":112470.9342110785,"c":113742.63997325,"v":1278547.1358146919,"t":1732726800}
+{"o":113742.63997325,"h":114556.7797150295,"l":112659.560271317,"c":113584.0594096687,"v":1223886.941551765,"t":1732730400}
+{"o":113584.0594096687,"h":114312.8039697096,"l":113205.5319347582,"c":113386.910199066,"v":1061925.8737891519,"t":1732734000}
+{"o":113386.910199066,"h":115293.6944076969,"l":112544.1686220082,"c":114630.5832704243,"v":1294503.6460650619,"t":1732737600}
+{"o":114630.5832704243,"h":115024.2890374259,"l":112705.7003776281,"c":113873.4946820169,"v":1057944.4080061039,"t":1732741200}
+{"o":113873.4946820169,"h":114854.619991646,"l":112970.8215738621,"c":114210.5990112137,"v":1009170.2702608133,"t":1732744800}
+{"o":114210.5990112137,"h":115389.4628159194,"l":113962.7619274436,"c":114768.2015949794,"v":1214232.6896011631,"t":1732748400}
+{"o":114768.2015949794,"h":116727.9406511087,"l":113647.9475447654,"c":116221.5294761188,"v":1541415.9227889869,"t":1732752000}
+{"o":116221.5294761188,"h":116343.2438171013,"l":114837.6193064667,"c":115543.6771138896,"v":1233736.6963120964,"t":1732755600}
+{"o":115543.6771138896,"h":116515.9239795344,"l":114687.2333120614,"c":114803.0043397812,"v":1180984.4293786178,"t":1732759200}
+{"o":114803.0043397812,"h":115155.0029489428,"l":112572.6910450634,"c":113797.8449057319,"v":1292868.2869605212,"t":1732762800}
+{"o":113797.8449057319,"h":114876.3456741459,"l":113186.8965283521,"c":113913.6937470412,"v":1068461.2683574141,"t":1732766400}
+{"o":113913.6937470412,"h":114236.7890888602,"l":112203.9820995258,"c":113028.2383984498,"v":908298.6702641447,"t":1732770000}
+{"o":113028.2383984498,"h":113255.1557377177,"l":112224.1626897735,"c":113029.2652470281,"v":988185.1029179754,"t":1732773600}
+{"o":113029.2652470281,"h":113572.5917986716,"l":111726.7587909095,"c":112828.9274568959,"v":1021682.8253533,"t":1732777200}
+{"o":112828.9274568959,"h":113344.6925063761,"l":112181.1613683994,"c":113092.605013289,"v":1101842.8040472004,"t":1732780800}
+{"o":113092.605013289,"h":113201.1044945947,"l":111712.7074972405,"c":111751.2705032859,"v":1015626.756238588,"t":1732784400}
+{"o":111751.2705032859,"h":112215.6924774838,"l":110769.0508744668,"c":111673.6197100789,"v":1097542.6821908127,"t":1732788000}
+{"o":111673.6197100789,"h":112580.4656131149,"l":110988.5826497534,"c":112264.1541507142,"v":1088589.7217677187,"t":1732791600}
+{"o":112264.1541507142,"h":112425.7117059866,"l":110596.0634100429,"c":111796.4071695368,"v":1091170.8673863111,"t":1732795200}
+{"o":111796.4071695368,"h":112266.059628629,"l":110325.7477365634,"c":112068.6540132874,"v":1191385.2032818459,"t":1732798800}
+{"o":112068.6540132874,"h":112675.6891482291,"l":110955.4488779834,"c":111499.8106854515,"v":1469915.3721292685,"t":1732802400}
+{"o":111499.8106854515,"h":111863.9872533374,"l":110059.567009187,"c":110430.7174557297,"v":1404309.4317954062,"t":1732806000}
+{"o":110430.7174557297,"h":111907.2249449762,"l":110430.3588815254,"c":111250.6745072411,"v":1273848.088685977,"t":1732809600}
+{"o":111250.6745072411,"h":112032.4789493709,"l":111246.2896291535,"c":111464.8916543219,"v":1247878.3163511229,"t":1732813200}
+{"o":111464.8916543219,"h":112314.4491018347,"l":111461.1253035586,"c":112143.072493045,"v":1094315.722485909,"t":1732816800}
+{"o":112143.072493045,"h":112194.8823694296,"l":111163.4259554905,"c":111567.5409275984,"v":994851.3560181941,"t":1732820400}
+{"o":111567.5409275984,"h":111890.4349447657,"l":110733.4883395042,"c":111701.1892280867,"v":942065.6198513957,"t":1732824000}
+{"o":111701.1892280867,"h":112217.3913753508,"l":111596.690825818,"c":111765.267458474,"v":834468.2295566128,"t":1732827600}
+{"o":111765.267458474,"h":112777.981029922,"l":111201.0028863796,"c":112753.123110891,"v":844792.1255927443,"t":1732831200}
+{"o":112753.123110891,"h":112950.557677164,"l":112251.5555567331,"c":112596.4779229869,"v":875794.5953065611,"t":1732834800}
+{"o":112596.4779229869,"h":113139.6276316145,"l":112168.1586950465,"c":112260.1066869939,"v":1001562.7046642902,"t":1732838400}
+{"o":112260.1066869939,"h":112919.7007870908,"l":111336.8962803559,"c":112775.4130592417,"v":930379.8404861584,"t":1732842000}
+{"o":112775.4130592417,"h":114698.3986643618,"l":112297.6448588569,"c":114445.7819398213,"v":978552.644916742,"t":1732845600}
+{"o":114445.7819398213,"h":115186.6629676569,"l":114266.2629615356,"c":114659.2094969901,"v":949771.5057088741,"t":1732849200}
+{"o":114659.2094969901,"h":114749.134737334,"l":113760.5654566156,"c":113971.9896170035,"v":968668.7786914805,"t":1732852800}
+{"o":113971.9896170035,"h":114778.0703353215,"l":113312.6799543928,"c":114023.1414293711,"v":1093325.797171995,"t":1732856400}
+{"o":114023.1414293711,"h":114337.8645291872,"l":113658.0928313265,"c":114074.5730447313,"v":1042702.2345188271,"t":1732860000}
+{"o":114074.5730447313,"h":114446.9825052258,"l":112574.9212121694,"c":112637.0787690669,"v":1010868.5580629833,"t":1732863600}
+{"o":112637.0787690669,"h":113786.2685926795,"l":112606.8406107342,"c":113237.551511875,"v":800338.1697392047,"t":1732867200}
+{"o":113237.551511875,"h":114146.2556071993,"l":113118.6478328117,"c":113924.34313984,"v":752656.7921599161,"t":1732870800}
+{"o":113924.34313984,"h":114747.9440794144,"l":113845.323943943,"c":114568.6255583172,"v":733593.3513582943,"t":1732874400}
+{"o":114568.6255583172,"h":116332.6476662996,"l":114425.7466321213,"c":116210.8804522857,"v":823338.1617387088,"t":1732878000}
+{"o":116210.8804522857,"h":117281.0676926979,"l":114745.0592520799,"c":115185.6801107255,"v":932213.7492621152,"t":1732881600}
+{"o":115185.6801107255,"h":115759.7865382673,"l":114907.2586215817,"c":115399.1247685555,"v":791457.4015780243,"t":1732885200}
+{"o":115399.1247685555,"h":116171.6949992361,"l":114670.0594498006,"c":116151.9843301433,"v":902790.8001519789,"t":1732888800}
+{"o":116151.9843301433,"h":116936.6998228916,"l":115030.6937803796,"c":115537.9314263847,"v":1182922.5292360913,"t":1732892400}
+{"o":115537.9314263847,"h":116463.8531202726,"l":114736.7762406531,"c":114768.999227425,"v":1082648.1139957916,"t":1732896000}
+{"o":114768.999227425,"h":115004.6661997234,"l":113866.8602414229,"c":113927.0232375041,"v":945266.3562150932,"t":1732899600}
+{"o":113927.0232375041,"h":114983.8399653427,"l":113783.5684379324,"c":114747.5677586593,"v":868034.1814117939,"t":1732903200}
+{"o":114747.5677586593,"h":114793.198514969,"l":113656.5363133658,"c":114358.1975590912,"v":848737.7387663566,"t":1732906800}
+{"o":114358.1975590912,"h":115600.33269427,"l":114027.152286039,"c":114990.7814428311,"v":803801.5103715563,"t":1732910400}
+{"o":114990.7814428311,"h":115846.3348645954,"l":114421.5097906173,"c":115844.8850811114,"v":787305.9249079258,"t":1732914000}
+{"o":115844.8850811114,"h":116563.8712366933,"l":115358.1495455628,"c":115640.0368100303,"v":815202.0747398802,"t":1732917600}
+{"o":115640.0368100303,"h":116037.8732298531,"l":115247.1012052957,"c":115347.041345961,"v":853581.263894347,"t":1732921200}
+{"o":115347.041345961,"h":115347.041345961,"l":113843.3693789108,"c":114035.1944618985,"v":967832.5741068167,"t":1732924800}
+{"o":114035.1944618985,"h":114589.0199156336,"l":113268.5222456976,"c":113862.9458908815,"v":915398.5610630449,"t":1732928400}
+{"o":113862.9458908815,"h":114753.1469887471,"l":113741.9128859511,"c":114652.8435089103,"v":830900.8564302921,"t":1732932000}
+{"o":114652.8435089103,"h":115278.4195411135,"l":113681.5365031737,"c":115103.8341429895,"v":871699.2868344419,"t":1732935600}
+{"o":115103.8341429895,"h":115270.1881722645,"l":114297.8302448921,"c":114834.3717053015,"v":722274.30508021,"t":1732939200}
+{"o":114834.3717053015,"h":115594.8404878281,"l":113922.5640664094,"c":115480.9593563043,"v":644651.0625847651,"t":1732942800}
+{"o":115480.9593563043,"h":116185.8923719704,"l":114744.0581843221,"c":115044.7374540304,"v":745498.612586242,"t":1732946400}
+{"o":115044.7374540304,"h":116663.6939126824,"l":114736.7710712217,"c":115723.1951226762,"v":727103.5470936733,"t":1732950000}
+{"o":115723.1951226762,"h":116287.0958828787,"l":115357.1865514979,"c":115737.2646891506,"v":689963.1329441052,"t":1732953600}
+{"o":115737.2646891506,"h":116082.4837419885,"l":115255.3657023055,"c":115534.3220124665,"v":696704.7639012852,"t":1732957200}
+{"o":115534.3220124665,"h":115835.206480054,"l":113839.5349191787,"c":113940.6168078093,"v":768576.2092748469,"t":1732960800}
+{"o":113940.6168078093,"h":115702.4080239057,"l":113779.8806512782,"c":114940.149192199,"v":656184.3354061687,"t":1732964400}
+{"o":114940.149192199,"h":115812.0819725142,"l":114832.5040943201,"c":115451.4202819858,"v":725857.0569929866,"t":1732968000}
+{"o":115451.4202819858,"h":115749.5905962829,"l":114485.0969769599,"c":114557.0760193435,"v":778822.8350343517,"t":1732971600}
+{"o":114557.0760193435,"h":115075.4883868811,"l":113766.2328572009,"c":113872.9345486204,"v":762873.7427528431,"t":1732975200}
+{"o":113872.9345486204,"h":114396.839619742,"l":113362.1213662126,"c":114235.6552973555,"v":825139.4451762559,"t":1732978800}
+{"o":114235.6552973555,"h":114576.1140330619,"l":113845.7034744359,"c":114346.3217461147,"v":766210.2752302022,"t":1732982400}
+{"o":114346.3217461147,"h":114377.9818636377,"l":113723.5382911317,"c":114194.6798757708,"v":858567.8488690259,"t":1732986000}
+{"o":114194.6798757708,"h":114380.1505767054,"l":113141.2112130355,"c":114155.126708226,"v":852895.778277115,"t":1732989600}
+{"o":114155.126708226,"h":114862.7232392068,"l":113322.4403688615,"c":114288.396786459,"v":736363.1044729183,"t":1732993200}
+{"o":114288.396786459,"h":115073.6191230087,"l":114113.5423711215,"c":114727.1129009536,"v":663954.045196719,"t":1732996800}
+{"o":114727.1129009536,"h":114856.5938511521,"l":114232.4400839227,"c":114569.2354973866,"v":713210.172208006,"t":1733000400}
+{"o":114569.2354973866,"h":114624.3855844952,"l":113223.8553583478,"c":113521.8936597561,"v":768197.1302698724,"t":1733004000}
+{"o":113521.8936597561,"h":114290.5227680843,"l":113015.6839593554,"c":113145.2176189965,"v":759557.893403184,"t":1733007600}
+{"o":113145.2176189965,"h":114240.8019028018,"l":112397.2551869261,"c":113152.0285745828,"v":940605.4304220645,"t":1733011200}
+{"o":113152.0285745828,"h":114140.8231049439,"l":112283.8670574197,"c":112852.9474609527,"v":1038227.4396273136,"t":1733014800}
+{"o":112852.9474609527,"h":114336.3391334977,"l":111488.9612019675,"c":111718.7214953152,"v":1054378.1040667528,"t":1733018400}
+{"o":111718.7214953152,"h":112621.0000584373,"l":111680.4834269374,"c":112222.1502506262,"v":793782.1163658939,"t":1733022000}
+{"o":112222.1502506262,"h":112829.6052975102,"l":111611.2263379052,"c":112725.4157008546,"v":636991.1983654966,"t":1733025600}
+{"o":112725.4157008546,"h":112742.5312593316,"l":112028.5418986141,"c":112076.5714079186,"v":666241.2193277717,"t":1733029200}
+{"o":112076.5714079186,"h":112632.2089501625,"l":111943.2590289591,"c":112205.4810829774,"v":602548.6950037954,"t":1733032800}
+{"o":112205.4810829774,"h":112617.9725112599,"l":111575.2335301396,"c":112164.9329874054,"v":630185.3813280325,"t":1733036400}
+{"o":112164.9329874054,"h":113835.5559776972,"l":112088.0565524471,"c":113589.5439019267,"v":778237.0657807394,"t":1733040000}
+{"o":113589.5439019267,"h":113673.8579636111,"l":112853.979775981,"c":113144.758464021,"v":580806.5827375879,"t":1733043600}
+{"o":113144.758464021,"h":113184.8056743208,"l":111626.3735249478,"c":112466.1364063148,"v":580602.7833506023,"t":1733047200}
+{"o":112466.1364063148,"h":113017.5848276883,"l":112441.7607157611,"c":112932.6625801187,"v":610320.9212670946,"t":1733050800}
+{"o":112932.6625801187,"h":113066.0860364338,"l":112671.9370121422,"c":112883.600239402,"v":681378.6881455294,"t":1733054400}
+{"o":112883.600239402,"h":113593.9850752111,"l":112487.8100546909,"c":113298.4829470452,"v":841778.8825105205,"t":1733058000}
+{"o":113298.4829470452,"h":113717.6681294522,"l":112839.503186957,"c":113449.0623299496,"v":989471.6870746906,"t":1733061600}
+{"o":113449.0623299496,"h":114032.597862086,"l":112301.536148128,"c":113617.0241155605,"v":1052349.8023728998,"t":1733065200}
+{"o":113617.0241155605,"h":114535.9244681593,"l":112971.5751807685,"c":113423.4466964915,"v":991419.5799349,"t":1733068800}
+{"o":113423.4466964915,"h":113504.7994776204,"l":112573.0258725575,"c":112921.499524875,"v":952247.6284781109,"t":1733072400}
+{"o":112921.499524875,"h":113487.7639437956,"l":112366.1280172828,"c":112496.555237218,"v":824334.0981859844,"t":1733076000}
+{"o":112496.555237218,"h":112879.7519153971,"l":111918.6965340785,"c":112529.5400614744,"v":915947.3595882704,"t":1733079600}
+{"o":112529.5400614744,"h":112693.2106981289,"l":111366.2610970579,"c":112265.4841100596,"v":985090.3839999501,"t":1733083200}
+{"o":112265.4841100596,"h":113153.1512153633,"l":111991.7277243927,"c":112970.1599984668,"v":1050527.9770263529,"t":1733086800}
+{"o":112970.1599984668,"h":113994.1151961463,"l":112596.5021239332,"c":113494.58936422,"v":1020303.9081693987,"t":1733090400}
+{"o":113494.58936422,"h":114481.3191279296,"l":112646.3891132487,"c":112785.1582524202,"v":896582.1588302579,"t":1733094000}
+{"o":112785.1582524202,"h":112916.9607011126,"l":111254.6712097493,"c":111950.6112675088,"v":988338.4204151467,"t":1733097600}
+{"o":111950.6112675088,"h":113325.9018093497,"l":111729.1185221514,"c":113230.3933886301,"v":1215622.1778060347,"t":1733101200}
+{"o":113230.3933886301,"h":113470.6131414229,"l":110666.2267463337,"c":111493.7360865249,"v":1190381.8229127731,"t":1733104800}
+{"o":111493.7360865249,"h":111797.926069016,"l":108442.1649466504,"c":108797.0493474848,"v":1491634.1963516101,"t":1733108400}
+{"o":108797.0493474848,"h":109649.999849396,"l":107244.3247236649,"c":109237.8138347075,"v":2069256.734468312,"t":1733112000}
+{"o":109237.8138347075,"h":110207.9681368109,"l":108214.3185950081,"c":108833.9591202993,"v":986492.6825234654,"t":1733115600}
+{"o":108833.9591202993,"h":109250.9595267866,"l":107451.8753013444,"c":108757.8854598029,"v":1138352.9429907894,"t":1733119200}
+{"o":108757.8854598029,"h":109456.5196123252,"l":107689.0894275309,"c":108894.6376422551,"v":1023937.268165656,"t":1733122800}
+{"o":108894.6376422551,"h":108957.0675106083,"l":105768.7881992879,"c":107483.2316195037,"v":1417005.4327519266,"t":1733126400}
+{"o":107483.2316195037,"h":108507.4061348217,"l":106574.916742205,"c":108479.4351582907,"v":923398.2116134601,"t":1733130000}
+{"o":108479.4351582907,"h":108503.3843564495,"l":105755.6805903992,"c":106436.9528747675,"v":851927.6003985562,"t":1733133600}
+{"o":106436.9528747675,"h":107242.0895216707,"l":105791.528503951,"c":107019.7937362816,"v":846505.4061553075,"t":1733137200}
+{"o":107019.7937362816,"h":107567.2003863682,"l":104999.7374281279,"c":105749.249154163,"v":1025815.5024258501,"t":1733140800}
+{"o":105749.249154163,"h":107695.0526746213,"l":105068.0102917722,"c":107521.5683527977,"v":1203090.2670558088,"t":1733144400}
+{"o":107521.5683527977,"h":108639.2187253185,"l":106503.9965937934,"c":107519.7261375477,"v":1250702.8208314686,"t":1733148000}
+{"o":107519.7261375477,"h":110200.0220861944,"l":106418.2981614976,"c":109183.0636442325,"v":2517966.0992106725,"t":1733151600}
+{"o":109183.0636442325,"h":109559.374141045,"l":106449.4817097203,"c":107727.348571126,"v":1993225.5780439198,"t":1733155200}
+{"o":107727.348571126,"h":108172.9900941602,"l":103823.431374234,"c":104963.3160133993,"v":2002790.966592744,"t":1733158800}
+{"o":104963.3160133993,"h":107227.3724471187,"l":104203.4147839318,"c":106384.746114101,"v":1583961.6004492759,"t":1733162400}
+{"o":106384.746114101,"h":106617.5034043113,"l":104672.0197184952,"c":106608.7695039482,"v":1301063.1450216635,"t":1733166000}
+{"o":106608.7695039482,"h":107178.9377722269,"l":105366.3713705968,"c":106160.7101453486,"v":1231052.6141528301,"t":1733169600}
+{"o":106160.7101453486,"h":106846.38203864,"l":105029.0489633117,"c":105799.0746887898,"v":1250459.7504728178,"t":1733173200}
+{"o":105799.0746887898,"h":107248.1358381657,"l":105520.576889446,"c":106864.0912392662,"v":1160916.8065587324,"t":1733176800}
+{"o":106864.0912392662,"h":107661.2427064731,"l":106611.9144243812,"c":107484.5212360151,"v":1088818.3767532625,"t":1733180400}
+{"o":107484.5212360151,"h":107926.9475455585,"l":106867.6019422571,"c":107460.5386600421,"v":1259146.0573241836,"t":1733184000}
+{"o":107460.5386600421,"h":107912.6245960859,"l":106577.3707468931,"c":106651.5558031421,"v":1376373.6332273178,"t":1733187600}
+{"o":106651.5558031421,"h":109167.2677658848,"l":105293.3222341326,"c":108664.0913506314,"v":1293702.7335937475,"t":1733191200}
+{"o":108664.0913506314,"h":109401.2982516859,"l":108123.7018103895,"c":108530.7557391816,"v":1041473.5291211582,"t":1733194800}
+{"o":108530.7557391816,"h":109219.2020274883,"l":107764.0280979403,"c":108822.6918595731,"v":1221115.4116938901,"t":1733198400}
+{"o":108822.6918595731,"h":108862.4804734074,"l":101279.7705544001,"c":101773.1838312695,"v":923012.6467201245,"t":1733202000}
+{"o":101773.1838312695,"h":103054.0937177968,"l":101022.155409929,"c":101317.542392602,"v":1239968.5133989842,"t":1733205600}
+{"o":101317.542392602,"h":101696.1273517689,"l":100218.4148119384,"c":101232.3183254529,"v":1623296.5747938894,"t":1733209200}
+{"o":101232.3183254529,"h":101959.80642051,"l":100729.6120291805,"c":101246.3707679991,"v":1047063.5860671182,"t":1733212800}
+{"o":101246.3707679991,"h":101286.4097343032,"l":100029.2774609057,"c":100339.9266476701,"v":1037914.7594137333,"t":1733216400}
+{"o":100339.9266476701,"h":100847.4314735507,"l":99419.843639409,"c":99611.6663240688,"v":919804.2850918645,"t":1733220000}
+{"o":99611.6663240688,"h":100985.2734172105,"l":99490.9754748996,"c":100632.7814828935,"v":943743.4894659451,"t":1733223600}
+{"o":100632.7814828935,"h":100676.8036633619,"l":99109.8899108451,"c":100050.9823432323,"v":908987.2329549412,"t":1733227200}
+{"o":100050.9823432323,"h":100249.9770250298,"l":96333.8268217762,"c":97465.8414121019,"v":1835647.4751361937,"t":1733230800}
+{"o":97465.8414121019,"h":100520.3943433394,"l":95516.0027560303,"c":100033.1726481785,"v":2386298.4133045734,"t":1733234400}
+{"o":100033.1726481785,"h":100936.558116995,"l":98284.5513155648,"c":99606.5821569084,"v":1921105.1673751718,"t":1733238000}
+{"o":99606.5821569084,"h":100511.6065088759,"l":98859.6513588099,"c":99549.1726467204,"v":1288382.3185080853,"t":1733241600}
+{"o":99549.1726467204,"h":100257.5784196668,"l":97974.3126694549,"c":100204.917042241,"v":1454742.0249104628,"t":1733245200}
+{"o":100204.917042241,"h":106271.7094653283,"l":99413.241354837,"c":106052.4683107074,"v":1289531.2044658705,"t":1733248800}
+{"o":106052.4683107074,"h":106697.5184684432,"l":104911.4209968042,"c":106576.5739681413,"v":1183669.810747952,"t":1733252400}
+{"o":106576.5739681413,"h":107528.2784581826,"l":106368.590222508,"c":106812.3702375975,"v":1256837.3651302634,"t":1733256000}
+{"o":106812.3702375975,"h":111957.3411062752,"l":105728.0160397807,"c":110960.6787460846,"v":2428865.2471941905,"t":1733259600}
+{"o":110960.6787460846,"h":111117.1856880629,"l":109346.7404316791,"c":110499.7206074871,"v":1541323.1259249272,"t":1733263200}
+{"o":110499.7206074871,"h":110670.204561781,"l":109060.8692223388,"c":109318.2799136554,"v":1311627.0493626902,"t":1733266800}
+{"o":109318.2799136554,"h":112102.5684195046,"l":109276.5960779148,"c":110960.5796031011,"v":1391734.7630288806,"t":1733270400}
+{"o":110960.5796031011,"h":112182.9626640284,"l":110242.913199323,"c":111736.9217939703,"v":1420734.5236904856,"t":1733274000}
+{"o":111736.9217939703,"h":112402.0193517731,"l":108781.6368146417,"c":110222.5619150416,"v":1511374.3837002683,"t":1733277600}
+{"o":110222.5619150416,"h":111671.9993957917,"l":110121.9216631404,"c":111043.7932243482,"v":1054997.2476380749,"t":1733281200}
+{"o":111043.7932243482,"h":111335.7410627342,"l":110457.3134187417,"c":111091.196407951,"v":996102.6379339101,"t":1733284800}
+{"o":111091.196407951,"h":112553.0437320859,"l":110998.0796611513,"c":111189.2004412301,"v":946363.0162048512,"t":1733288400}
+{"o":111189.2004412301,"h":111365.0239219778,"l":110230.06305991,"c":111061.792529769,"v":819562.4491433889,"t":1733292000}
+{"o":111061.792529769,"h":111136.019194984,"l":110385.176961093,"c":110562.3678267331,"v":681860.4712744016,"t":1733295600}
+{"o":110562.3678267331,"h":110867.3663471601,"l":109767.8614637881,"c":110097.6960171105,"v":735562.0067216104,"t":1733299200}
+{"o":110097.6960171105,"h":110864.4139664284,"l":109964.5814531312,"c":110090.61089922,"v":679684.6590375254,"t":1733302800}
+{"o":110090.61089922,"h":111117.5365322015,"l":109947.9442505691,"c":110581.5660094166,"v":663384.6246660829,"t":1733306400}
+{"o":110581.5660094166,"h":110883.860274002,"l":109791.2570336692,"c":110204.3171206431,"v":778464.9037876303,"t":1733310000}
+{"o":110204.3171206431,"h":110312.2265458029,"l":108221.7970279781,"c":108711.6774846498,"v":1103749.5199461428,"t":1733313600}
+{"o":108711.6774846498,"h":109083.3101382387,"l":107640.60722427,"c":108005.9915032995,"v":964303.5414918892,"t":1733317200}
+{"o":108005.9915032995,"h":109232.4139830459,"l":106763.8429834686,"c":108513.8609786922,"v":1384635.7829867862,"t":1733320800}
+{"o":108513.8609786922,"h":109931.8693131401,"l":107762.5368791656,"c":109279.8724532987,"v":1612140.0237862663,"t":1733324400}
+{"o":109279.8724532987,"h":109811.9752178167,"l":104675.0731666001,"c":105460.1298798835,"v":1947743.9664473529,"t":1733328000}
+{"o":105460.1298798835,"h":107147.5375079602,"l":104859.7664990229,"c":107016.7304874739,"v":1643188.2574346142,"t":1733331600}
+{"o":107016.7304874739,"h":107974.6725733567,"l":106653.5453430719,"c":107497.9430028613,"v":1212402.3441873873,"t":1733335200}
+{"o":107497.9430028613,"h":108918.6112499307,"l":106999.0874680861,"c":108808.7828866808,"v":997244.7318206904,"t":1733338800}
+{"o":108808.7828866808,"h":110538.7159723606,"l":107741.9445128472,"c":108940.6973663214,"v":1412743.1683117177,"t":1733342400}
+{"o":108940.6973663214,"h":109724.8398402021,"l":106571.0569798445,"c":107403.2402343974,"v":1517897.1317284564,"t":1733346000}
+{"o":107403.2402343974,"h":108350.9988354714,"l":107068.5512972675,"c":107116.1654718423,"v":1039253.8691115817,"t":1733349600}
+{"o":107116.1654718423,"h":107299.4604724799,"l":105569.9667776693,"c":107170.0568139205,"v":1154400.3219769963,"t":1733353200}
+{"o":107170.0568139205,"h":107404.9092519976,"l":105688.3435342695,"c":105812.7327564135,"v":1135187.4187883744,"t":1733356800}
+{"o":105812.7327564135,"h":106007.356477853,"l":104211.6636393845,"c":105571.7631389462,"v":1405754.811473514,"t":1733360400}
+{"o":105571.7631389462,"h":109909.2634469323,"l":105397.7893719521,"c":108177.7199187255,"v":1656428.1952166471,"t":1733364000}
+{"o":108177.7199187255,"h":118329.291509941,"l":108049.3828665867,"c":115569.4454377179,"v":2121144.9709356623,"t":1733367600}
+{"o":115569.4454377179,"h":118182.5875158137,"l":115470.7004577034,"c":117440.6644305235,"v":1400752.5292072499,"t":1733371200}
+{"o":117440.6644305235,"h":117689.7397052718,"l":115422.511899347,"c":116526.3574989251,"v":1121609.9302634322,"t":1733374800}
+{"o":116526.3574989251,"h":116802.8842808608,"l":114450.7379829212,"c":115822.6921410991,"v":974607.9948117511,"t":1733378400}
+{"o":115822.6921410991,"h":116582.5374894722,"l":115680.5109371192,"c":116035.3618903497,"v":791318.0132097928,"t":1733382000}
+{"o":116035.3618903497,"h":117372.0950960877,"l":115828.7043830113,"c":116916.7726113149,"v":892899.8833941108,"t":1733385600}
+{"o":116916.7726113149,"h":117901.8825695275,"l":116426.6979969224,"c":117866.926567169,"v":880953.4442664128,"t":1733389200}
+{"o":117866.926567169,"h":119086.293633437,"l":117463.9313135173,"c":117533.1715249996,"v":859202.9953848997,"t":1733392800}
+{"o":117533.1715249996,"h":120213.1240620562,"l":117381.7232450099,"c":119958.2776557251,"v":837589.4677623189,"t":1733396400}
+{"o":119958.2776557251,"h":121716.3579760901,"l":119569.9740020996,"c":119743.0152283219,"v":1208612.860281067,"t":1733400000}
+{"o":119743.0152283219,"h":120362.6404779682,"l":118284.6073341302,"c":119177.6323429592,"v":933509.2199394216,"t":1733403600}
+{"o":119177.6323429592,"h":119746.5094436051,"l":118146.2748765224,"c":119530.3645463299,"v":1047722.3550686383,"t":1733407200}
+{"o":119530.3645463299,"h":120130.8646739667,"l":117196.34304209,"c":118619.1805688015,"v":1415126.7312638611,"t":1733410800}
+{"o":118619.1805688015,"h":120497.7622659316,"l":117866.9459937471,"c":118831.2825672106,"v":1325132.8911858918,"t":1733414400}
+{"o":118831.2825672106,"h":119418.806674117,"l":118357.6077430586,"c":119033.3258364383,"v":1008964.4724837652,"t":1733418000}
+{"o":119033.3258364383,"h":119172.9621904884,"l":117108.1372247304,"c":117265.4460462861,"v":1053652.3767890166,"t":1733421600}
+{"o":117265.4460462861,"h":117597.7550534613,"l":115119.1717278664,"c":115582.8890582502,"v":1449140.1972845388,"t":1733425200}
+{"o":115582.8890582502,"h":115954.4815821789,"l":113749.7133979523,"c":115569.4751149911,"v":1506766.7970071074,"t":1733428800}
+{"o":115569.4751149911,"h":116224.5930218266,"l":115127.4792766175,"c":116018.9222719508,"v":842130.1189835791,"t":1733432400}
+{"o":116018.9222719508,"h":116759.2819608909,"l":111885.3841806894,"c":116758.4969741877,"v":1936417.9549354988,"t":1733436000}
+{"o":116758.4969741877,"h":120047.7467124626,"l":115728.9412181381,"c":117067.1585363144,"v":1880108.0677619765,"t":1733439600}
+{"o":117067.1585363144,"h":120387.9268864089,"l":116324.3423251392,"c":120345.931268961,"v":1450051.4361343943,"t":1733443200}
+{"o":120345.931268961,"h":122833.2039955487,"l":118818.4499394905,"c":120949.9829973477,"v":1542641.0609363737,"t":1733446800}
+{"o":120949.9829973477,"h":121099.8083064807,"l":119646.0542174297,"c":120421.1236890347,"v":984219.0265117666,"t":1733450400}
+{"o":120421.1236890347,"h":120421.1236890347,"l":118315.7996519933,"c":120000.7864628267,"v":1234991.0027758565,"t":1733454000}
+{"o":120000.7864628267,"h":120529.9490042564,"l":119016.9534072898,"c":119525.3414996644,"v":964632.2414494877,"t":1733457600}
+{"o":119525.3414996644,"h":119957.0072840552,"l":118201.6903843772,"c":118376.4591698094,"v":830094.560328206,"t":1733461200}
+{"o":118376.4591698094,"h":118876.1381636961,"l":117915.6749518299,"c":118465.5098034606,"v":765459.8890839835,"t":1733464800}
+{"o":118465.5098034606,"h":118733.4194312999,"l":118007.941794349,"c":118712.8846548245,"v":721957.2756412437,"t":1733468400}
+{"o":118712.8846548245,"h":119301.967087197,"l":117973.0467040139,"c":117973.0467040139,"v":881519.4085076514,"t":1733472000}
+{"o":117973.0467040139,"h":118043.8065696673,"l":116645.6713485697,"c":116875.2090170417,"v":936562.8585031446,"t":1733475600}
+{"o":116875.2090170417,"h":117138.475516355,"l":116121.705119762,"c":116929.186344172,"v":788578.829535296,"t":1733479200}
+{"o":116929.186344172,"h":117168.8835487905,"l":115840.2407612582,"c":116145.9876404513,"v":703585.0519500453,"t":1733482800}
+{"o":116145.9876404513,"h":116803.2036699321,"l":114567.0675735252,"c":114735.0630795613,"v":859036.0643262843,"t":1733486400}
+{"o":114735.0630795613,"h":116755.4146806862,"l":114554.2349537581,"c":116384.1061163185,"v":1316342.372074754,"t":1733490000}
+{"o":116384.1061163185,"h":118089.3330851288,"l":115843.3959535357,"c":118066.9452744001,"v":1164497.526596515,"t":1733493600}
+{"o":118066.9452744001,"h":119029.0498541429,"l":116922.9485369439,"c":118113.3780650956,"v":1351209.5131616439,"t":1733497200}
+{"o":118113.3780650956,"h":118600.1522344357,"l":117489.9914654173,"c":118521.6583054446,"v":1205868.2920789216,"t":1733500800}
+{"o":118521.6583054446,"h":121309.130202387,"l":118259.3574255875,"c":120604.1017928821,"v":1077595.9729337811,"t":1733504400}
+{"o":120604.1017928821,"h":121832.8517680994,"l":120303.3475412495,"c":120778.6232877267,"v":991911.2653461036,"t":1733508000}
+{"o":120778.6232877267,"h":121360.6816655228,"l":119903.9176212112,"c":121203.6932281496,"v":911900.7759205992,"t":1733511600}
+{"o":121203.6932281496,"h":121724.526953583,"l":120145.3768805832,"c":120457.7885786952,"v":878735.5946270502,"t":1733515200}
+{"o":120457.7885786952,"h":120979.9379626585,"l":120075.9491093166,"c":120131.6005132804,"v":851937.5154668152,"t":1733518800}
+{"o":120131.6005132804,"h":120616.575617779,"l":119817.4569553923,"c":120004.160857824,"v":822194.4475527107,"t":1733522400}
+{"o":120004.160857824,"h":120337.9942564016,"l":118966.0143775954,"c":119731.6405476633,"v":958442.8473577511,"t":1733526000}
+{"o":119731.6405476633,"h":120006.3386992017,"l":118996.7752018431,"c":119475.2115043768,"v":854571.3469896108,"t":1733529600}
+{"o":119475.2115043768,"h":119831.198832205,"l":118371.471472622,"c":119024.8360763588,"v":781417.9154650457,"t":1733533200}
+{"o":119024.8360763588,"h":119594.2385208962,"l":118362.453843315,"c":119163.6808521746,"v":711322.5344354617,"t":1733536800}
+{"o":119163.6808521746,"h":119343.2706775271,"l":117866.6855451615,"c":118735.4330103978,"v":755354.1059708033,"t":1733540400}
+{"o":118735.4330103978,"h":119050.555383015,"l":118298.8690902035,"c":118948.0494426508,"v":670282.8336928468,"t":1733544000}
+{"o":118948.0494426508,"h":119339.0901976281,"l":118609.8452165525,"c":118964.4358332776,"v":629104.4897551482,"t":1733547600}
+{"o":118964.4358332776,"h":119504.0907608886,"l":118598.4655397448,"c":119243.7343351203,"v":681394.5243202721,"t":1733551200}
+{"o":119243.7343351203,"h":119608.0365972496,"l":118917.1240598802,"c":119342.3622300484,"v":680399.3778887352,"t":1733554800}
+{"o":119342.3622300484,"h":119504.3490323526,"l":118760.107824874,"c":119263.5620720844,"v":657883.7501096509,"t":1733558400}
+{"o":119263.5620720844,"h":120640.6054793104,"l":119022.3897896247,"c":120594.6128600395,"v":757892.3419927893,"t":1733562000}
+{"o":120594.6128600395,"h":120911.0730131226,"l":119782.3178985238,"c":120415.4151906528,"v":719270.7513542544,"t":1733565600}
+{"o":120415.4151906528,"h":120860.936127612,"l":120235.4481462197,"c":120337.0183359739,"v":605054.3111369776,"t":1733569200}
+{"o":120337.0183359739,"h":120822.0986224529,"l":119935.6646007795,"c":120314.1112085613,"v":600964.3190554472,"t":1733572800}
+{"o":120314.1112085613,"h":121015.1254861752,"l":119940.6577808563,"c":120907.7623692668,"v":676109.9258348211,"t":1733576400}
+{"o":120907.7623692668,"h":122672.326396241,"l":120060.4676664759,"c":122591.0873219193,"v":962996.1501091147,"t":1733580000}
+{"o":122591.0873219193,"h":122867.7308917968,"l":121096.8875829783,"c":121658.3048044432,"v":999095.7096512399,"t":1733583600}
+{"o":121658.3048044432,"h":122366.3300426715,"l":120652.9140997089,"c":122219.9960539972,"v":1031568.0712763143,"t":1733587200}
+{"o":122219.9960539972,"h":122310.6042162759,"l":121143.3318290934,"c":121715.0086402599,"v":952421.3662630336,"t":1733590800}
+{"o":121715.0086402599,"h":122452.5924429585,"l":121328.8497886587,"c":122199.4268196316,"v":1068376.5214052631,"t":1733594400}
+{"o":122199.4268196316,"h":122509.4898056588,"l":121433.328323625,"c":122079.9163882294,"v":924893.7245264238,"t":1733598000}
+{"o":122079.9163882294,"h":122764.2695276841,"l":121510.341590739,"c":121819.3120412555,"v":941859.7602588808,"t":1733601600}
+{"o":121819.3120412555,"h":122785.7817155386,"l":121266.2841059999,"c":122020.9395135877,"v":987037.4835224777,"t":1733605200}
+{"o":122020.9395135877,"h":123046.803529064,"l":120469.58203248,"c":120580.4726730673,"v":884023.9668671676,"t":1733608800}
+{"o":120580.4726730673,"h":121328.10360244,"l":120195.1074015447,"c":120301.0412813814,"v":809723.4039441878,"t":1733612400}
+{"o":120301.0412813814,"h":120975.5265164334,"l":119454.3487546805,"c":120775.6934713385,"v":889851.704472238,"t":1733616000}
+{"o":120775.6934713385,"h":121300.1541756313,"l":120378.5151505449,"c":120860.1597271193,"v":760449.2634580949,"t":1733619600}
+{"o":120860.1597271193,"h":122026.4719877482,"l":120820.3813234464,"c":121819.5139619346,"v":779961.3752271694,"t":1733623200}
+{"o":121819.5139619346,"h":122187.0645901468,"l":120866.7345774726,"c":121570.7547345251,"v":829841.5222837874,"t":1733626800}
+{"o":121570.7547345251,"h":121764.2465527391,"l":120400.7954447008,"c":120408.4060728584,"v":648719.3331316876,"t":1733630400}
+{"o":120408.4060728584,"h":120737.2607553731,"l":119158.7366513343,"c":119826.5860515712,"v":755928.4648896053,"t":1733634000}
+{"o":119826.5860515712,"h":120494.7909905453,"l":119474.097627676,"c":120252.0411708182,"v":715307.8320976492,"t":1733637600}
+{"o":120252.0411708182,"h":120632.9723400224,"l":119892.6504541141,"c":119985.6808053429,"v":643279.0787054729,"t":1733641200}
+{"o":119985.6808053429,"h":120089.6896258232,"l":118620.8855227207,"c":118659.8200676228,"v":820642.6822853087,"t":1733644800}
+{"o":118659.8200676228,"h":119198.7620754066,"l":117789.0868750375,"c":118111.341933297,"v":761389.6040666238,"t":1733648400}
+{"o":118111.341933297,"h":119400.9919273006,"l":118100.2899036026,"c":118794.1936917395,"v":628545.8636569958,"t":1733652000}
+{"o":118794.1936917395,"h":119425.9426049391,"l":118545.3363453585,"c":119174.1138245484,"v":542103.3894599942,"t":1733655600}
+{"o":119174.1138245484,"h":119504.9342148551,"l":118529.7981700135,"c":119207.976237368,"v":621416.448954424,"t":1733659200}
+{"o":119207.976237368,"h":120028.1305041052,"l":118855.2530830329,"c":119856.3044000691,"v":709354.460651996,"t":1733662800}
+{"o":119856.3044000691,"h":119931.7452851982,"l":119006.4645792659,"c":119070.9633586464,"v":644202.6821544606,"t":1733666400}
+{"o":119070.9633586464,"h":119950.391098966,"l":118365.8940059158,"c":119837.7895744263,"v":784909.9708553216,"t":1733670000}
+{"o":119837.7895744263,"h":120025.1293542129,"l":118840.7106946699,"c":119110.7725896263,"v":883159.7985885732,"t":1733673600}
+{"o":119110.7725896263,"h":119526.2192804694,"l":118669.7795031553,"c":119498.3709500512,"v":767379.2832081618,"t":1733677200}
+{"o":119498.3709500512,"h":119564.7499799167,"l":118680.2243347637,"c":118736.9468529844,"v":732155.9178390721,"t":1733680800}
+{"o":118736.9468529844,"h":119541.9106993036,"l":118181.5513569042,"c":119406.6627886864,"v":766069.5190501267,"t":1733684400}
+{"o":119406.6627886864,"h":119544.6179044067,"l":118761.7409354057,"c":118840.9332603818,"v":771894.1015029397,"t":1733688000}
+{"o":118840.9332603818,"h":119104.5866096269,"l":118375.2811086849,"c":119020.0204583542,"v":700606.9690883013,"t":1733691600}
+{"o":119020.0204583542,"h":119564.103246253,"l":118849.7275552943,"c":119548.9783379872,"v":649868.3542742288,"t":1733695200}
+{"o":119548.9783379872,"h":120074.5457419128,"l":119139.2835033108,"c":119718.4475397807,"v":811492.5425713821,"t":1733698800}
+{"o":119718.4475397807,"h":119844.9461136423,"l":117426.2703770576,"c":118008.5879797845,"v":1111627.8053220497,"t":1733702400}
+{"o":118008.5879797845,"h":118588.5752952158,"l":117078.8021717412,"c":117361.4604509138,"v":906974.0793132244,"t":1733706000}
+{"o":117361.4604509138,"h":117979.8103840066,"l":116104.1694716315,"c":117102.1901853448,"v":906393.0226592328,"t":1733709600}
+{"o":117102.1901853448,"h":117565.7408808304,"l":116160.5446879425,"c":117058.8634371744,"v":815116.0318810517,"t":1733713200}
+{"o":117058.8634371744,"h":117460.8319757437,"l":116477.6198216298,"c":117404.2796169451,"v":756776.724859196,"t":1733716800}
+{"o":117404.2796169451,"h":117567.297789841,"l":116862.8231799989,"c":117438.8929998196,"v":639442.5621080472,"t":1733720400}
+{"o":117438.8929998196,"h":117464.9525456092,"l":116233.2518447404,"c":116379.0176608397,"v":792747.7019378712,"t":1733724000}
+{"o":116379.0176608397,"h":117306.6092878723,"l":115263.0422579473,"c":116904.875761841,"v":1076137.8713510763,"t":1733727600}
+{"o":116904.875761841,"h":117026.8158872971,"l":114235.8583590497,"c":114377.0039103282,"v":1052909.1144948008,"t":1733731200}
+{"o":114377.0039103282,"h":115400.3991324413,"l":113462.5228887951,"c":114473.1596414815,"v":1038478.9073664235,"t":1733734800}
+{"o":114473.1596414815,"h":115166.7544392404,"l":114157.4599063844,"c":115051.8073224085,"v":726334.6545079261,"t":1733738400}
+{"o":115051.8073224085,"h":115068.1042316472,"l":113456.1480719059,"c":114033.0175144745,"v":848547.7180542317,"t":1733742000}
+{"o":114033.0175144745,"h":114914.8967720126,"l":113514.3797471439,"c":114866.7514195671,"v":893853.9996246785,"t":1733745600}
+{"o":114866.7514195671,"h":115945.8320003047,"l":114385.9298037071,"c":115574.4783256313,"v":840498.3391161031,"t":1733749200}
+{"o":115574.4783256313,"h":116974.7203045916,"l":115156.1326808583,"c":116468.8006056075,"v":955970.4798633172,"t":1733752800}
+{"o":116468.8006056075,"h":116901.6976862019,"l":112348.3264954485,"c":113121.4474374893,"v":1664839.4474649087,"t":1733756400}
+{"o":113121.4474374893,"h":114169.123353358,"l":112230.8252697791,"c":113280.7762509851,"v":1167109.4866353325,"t":1733760000}
+{"o":113280.7762509851,"h":113819.9205800875,"l":112536.184867605,"c":112558.3019587583,"v":1020446.7624941273,"t":1733763600}
+{"o":112558.3019587583,"h":113677.8003825871,"l":112537.0477019692,"c":113225.201660295,"v":986261.180989561,"t":1733767200}
+{"o":113225.201660295,"h":113271.9621660333,"l":111690.7647621613,"c":111956.4502587021,"v":1197087.253408439,"t":1733770800}
+{"o":111956.4502587021,"h":113062.960478033,"l":110228.6974778622,"c":110704.7634202573,"v":2356976.5249290601,"t":1733774400}
+{"o":110704.7634202573,"h":111440.092936181,"l":103329.9473587045,"c":110097.069175883,"v":3726089.4341753209,"t":1733778000}
+{"o":110097.069175883,"h":110494.3631881649,"l":103884.667508783,"c":109992.4266412452,"v":3016246.067057183,"t":1733781600}
+{"o":109992.4266412452,"h":111153.6879580901,"l":109077.5457424474,"c":109426.405651853,"v":1733971.3668897252,"t":1733785200}
+{"o":109426.405651853,"h":111587.4576411181,"l":107855.1927569037,"c":109946.9933478456,"v":1754788.8278972488,"t":1733788800}
+{"o":109946.9933478456,"h":110776.8740684481,"l":108993.5052205236,"c":110550.0702952677,"v":1326877.2566419328,"t":1733792400}
+{"o":110550.0702952677,"h":110564.2006731121,"l":107260.2052897469,"c":107484.9267710826,"v":1429146.7395421055,"t":1733796000}
+{"o":107484.9267710826,"h":108978.8789081179,"l":104051.4559722091,"c":108960.3134139664,"v":2110059.1825615624,"t":1733799600}
+{"o":108960.3134139664,"h":109281.1049770004,"l":107134.5626448901,"c":109129.1876176718,"v":1287146.1893025148,"t":1733803200}
+{"o":109129.1876176718,"h":109793.230561546,"l":108288.6930613037,"c":109217.1896085859,"v":1031246.5767280876,"t":1733806800}
+{"o":109217.1896085859,"h":110442.9806226406,"l":108795.3503758704,"c":110137.7618237953,"v":1090328.4984497048,"t":1733810400}
+{"o":110137.7618237953,"h":110158.8921286495,"l":108953.1599854811,"c":109729.1574263986,"v":899825.3317205984,"t":1733814000}
+{"o":109729.1574263986,"h":109974.9384271597,"l":108792.1633376801,"c":109649.2546368714,"v":983243.9677580642,"t":1733817600}
+{"o":109649.2546368714,"h":110398.3980563452,"l":109058.8950183588,"c":109572.6280914047,"v":1140742.2739305526,"t":1733821200}
+{"o":109572.6280914047,"h":110282.5297825107,"l":109159.6144936453,"c":109680.0245937384,"v":890339.5459068192,"t":1733824800}
+{"o":109680.0245937384,"h":109748.3326317994,"l":108610.1246599353,"c":109182.0459030871,"v":891990.4115197541,"t":1733828400}
+{"o":109182.0459030871,"h":109429.2275611459,"l":106191.4698258412,"c":106718.7953668986,"v":1380416.2207331823,"t":1733832000}
+{"o":106718.7953668986,"h":108724.4359187207,"l":106603.7258324954,"c":108285.3508010857,"v":1608039.7877970263,"t":1733835600}
+{"o":108285.3508010857,"h":110588.2986600763,"l":107683.6847692068,"c":109366.8490843398,"v":3170831.4447733304,"t":1733839200}
+{"o":109366.8490843398,"h":110133.5605557435,"l":104055.7528173743,"c":104308.2061508756,"v":2929471.0517373737,"t":1733842800}
+{"o":104308.2061508756,"h":107004.8888951158,"l":103058.6898252695,"c":106424.9559575607,"v":2780407.6877253065,"t":1733846400}
+{"o":106424.9559575607,"h":106604.1727882586,"l":102724.8175205104,"c":102866.5255475793,"v":2181096.6093970486,"t":1733850000}
+{"o":102866.5255475793,"h":106692.2559550098,"l":101865.8570440264,"c":105638.0612044664,"v":1892103.0414388569,"t":1733853600}
+{"o":105638.0612044664,"h":107434.5808399396,"l":105483.8022899122,"c":107086.1199793547,"v":1450883.4401534575,"t":1733857200}
+{"o":107086.1199793547,"h":108265.2576842021,"l":106699.8595862386,"c":107805.7256852015,"v":1327873.2970055668,"t":1733860800}
+{"o":107805.7256852015,"h":109256.5386739401,"l":107121.5941953934,"c":107678.5189636175,"v":1473124.2951712587,"t":1733864400}
+{"o":107678.5189636175,"h":108521.5534849595,"l":107370.2973638621,"c":108328.8036330133,"v":1359245.6940238178,"t":1733868000}
+{"o":108328.8036330133,"h":108879.8916738001,"l":107557.7889418709,"c":107864.1815751529,"v":1238898.2763574382,"t":1733871600}
+{"o":107864.1815751529,"h":108842.5274926636,"l":106807.344586429,"c":108568.4447321971,"v":1598454.6564339709,"t":1733875200}
+{"o":108568.4447321971,"h":109319.1728166,"l":106767.5735745706,"c":107087.8018720484,"v":2334100.4362759981,"t":1733878800}
+{"o":107087.8018720484,"h":109587.6819203843,"l":106893.1454939844,"c":109062.8492922896,"v":1548954.2739274197,"t":1733882400}
+{"o":109062.8492922896,"h":110779.578618624,"l":108979.3375281347,"c":110768.8669853667,"v":1334124.1213445163,"t":1733886000}
+{"o":110768.8669853667,"h":111074.5894400614,"l":109904.5596912729,"c":110424.4111826984,"v":1054660.5322767613,"t":1733889600}
+{"o":110424.4111826984,"h":110631.8222723822,"l":109542.0572599267,"c":110244.9138039347,"v":866231.9860298567,"t":1733893200}
+{"o":110244.9138039347,"h":111251.3749944496,"l":110035.0964136501,"c":110970.8866261726,"v":921707.6744751562,"t":1733896800}
+{"o":110970.8866261726,"h":111221.2487596466,"l":109894.4484818922,"c":110306.1954880924,"v":1004523.915687479,"t":1733900400}
+{"o":110306.1954880924,"h":112583.608164783,"l":110225.2846766141,"c":112077.1807813458,"v":1050770.238851591,"t":1733904000}
+{"o":112077.1807813458,"h":112557.3211426816,"l":111345.74470268,"c":112402.9505275485,"v":933403.2508319962,"t":1733907600}
+{"o":112402.9505275485,"h":113095.6903780337,"l":112356.9014145429,"c":113058.556469103,"v":863046.5270920583,"t":1733911200}
+{"o":113058.556469103,"h":114374.7997912635,"l":112454.2188776715,"c":113520.3062743491,"v":951135.9172037323,"t":1733914800}
+{"o":113520.3062743491,"h":114432.7230841224,"l":113242.6665138091,"c":113537.8943598077,"v":899031.8287414494,"t":1733918400}
+{"o":113537.8943598077,"h":114856.8899338011,"l":112969.1794602467,"c":114376.1510184757,"v":1173968.3550245736,"t":1733922000}
+{"o":114376.1510184757,"h":114985.5896605984,"l":113451.2677844493,"c":114812.1588003859,"v":1062342.2982515399,"t":1733925600}
+{"o":114812.1588003859,"h":116505.6263021178,"l":114615.8772297445,"c":115345.8801120251,"v":1728849.0075280026,"t":1733929200}
+{"o":115345.8801120251,"h":116503.3454479575,"l":114475.9249795985,"c":115703.1495340232,"v":1497066.3183385667,"t":1733932800}
+{"o":115703.1495340232,"h":116360.8085202724,"l":114542.0634610172,"c":115192.626119193,"v":1224054.5183724074,"t":1733936400}
+{"o":115192.626119193,"h":115870.707094446,"l":114564.2897118979,"c":115408.3472586492,"v":1243846.6741919927,"t":1733940000}
+{"o":115408.3472586492,"h":116250.6688798047,"l":115040.0027578045,"c":116136.6870599567,"v":1272818.3198253852,"t":1733943600}
+{"o":116136.6870599567,"h":117003.6989830305,"l":115384.4546865506,"c":115694.0086478537,"v":1172885.7977502076,"t":1733947200}
+{"o":115694.0086478537,"h":115918.0783826397,"l":115014.2923536979,"c":115678.1459449585,"v":1196155.1492898264,"t":1733950800}
+{"o":115678.1459449585,"h":115895.8845225485,"l":115176.2457878099,"c":115271.370822586,"v":3611795.4882278293,"t":1733954400}
+{"o":115271.370822586,"h":115521.4141847687,"l":114517.050990995,"c":114773.8613462765,"v":1098047.8446406005,"t":1733958000}
+{"o":114773.8613462765,"h":115065.6907025474,"l":114345.5240622182,"c":114764.6660130346,"v":1212364.3239673933,"t":1733961600}
+{"o":114764.6660130346,"h":115049.4689049189,"l":113963.4992784968,"c":114200.660613008,"v":1035957.2586201982,"t":1733965200}
+{"o":114200.660613008,"h":115888.2682263064,"l":113680.9914930089,"c":115710.7095752501,"v":1066297.9085855894,"t":1733968800}
+{"o":115710.7095752501,"h":117194.38720458,"l":115011.0697580377,"c":116337.887521805,"v":1243746.9562070807,"t":1733972400}
+{"o":116337.887521805,"h":116874.9312446468,"l":115368.9101201697,"c":116077.4660404624,"v":963561.1542173127,"t":1733976000}
+{"o":116077.4660404624,"h":117623.9989001372,"l":115872.5019960799,"c":116790.2425174537,"v":978016.8949330426,"t":1733979600}
+{"o":116790.2425174537,"h":117040.0403578555,"l":115715.3445525181,"c":116211.7190270525,"v":1049987.176376417,"t":1733983200}
+{"o":116211.7190270525,"h":116912.6123717247,"l":116012.4066947523,"c":116120.57733689,"v":972031.5494597084,"t":1733986800}
+{"o":116120.57733689,"h":117452.9860210243,"l":116103.3723387182,"c":117262.0405751215,"v":849536.1145597474,"t":1733990400}
+{"o":117262.0405751215,"h":117891.9744655528,"l":116987.1993164693,"c":117035.6305401941,"v":792562.9491258943,"t":1733994000}
+{"o":117035.6305401941,"h":117093.7327201118,"l":115733.2749604282,"c":116124.0215638371,"v":882637.2242106245,"t":1733997600}
+{"o":116124.0215638371,"h":116275.4432318353,"l":115260.8647945979,"c":115910.9469753114,"v":915681.1052970013,"t":1734001200}
+{"o":115910.9469753114,"h":116987.0064513606,"l":115889.024980569,"c":116789.6867743523,"v":930759.3365353028,"t":1734004800}
+{"o":116789.6867743523,"h":117421.8591270276,"l":115473.2906772839,"c":116095.5344342178,"v":1532975.1774972992,"t":1734008400}
+{"o":116095.5344342178,"h":117760.3016588711,"l":115736.1524601439,"c":117398.4920167997,"v":1522336.9599666791,"t":1734012000}
+{"o":117398.4920167997,"h":117502.9490017921,"l":116187.916656342,"c":116789.8987563307,"v":1313650.8308616765,"t":1734015600}
+{"o":116789.8987563307,"h":118209.6002732623,"l":114361.7436273691,"c":114530.3224630483,"v":1598089.643645308,"t":1734019200}
+{"o":114530.3224630483,"h":116287.601035706,"l":114516.6950511603,"c":116178.7235057601,"v":1346262.8117747095,"t":1734022800}
+{"o":116178.7235057601,"h":116475.9272559959,"l":114546.2435273413,"c":114826.5677595178,"v":1286815.836469034,"t":1734026400}
+{"o":114826.5677595178,"h":114977.6996076445,"l":112406.6585684742,"c":112747.0228745547,"v":1798105.0747521226,"t":1734030000}
+{"o":112747.0228745547,"h":113977.198911518,"l":112680.0895997526,"c":113527.046189755,"v":1302899.7985422057,"t":1734033600}
+{"o":113527.046189755,"h":113567.170973676,"l":112373.0433956825,"c":112963.2187742916,"v":1302036.5335601619,"t":1734037200}
+{"o":112963.2187742916,"h":113364.6190948548,"l":111994.8774380536,"c":113230.7656928183,"v":1796640.5904538545,"t":1734040800}
+{"o":113230.7656928183,"h":113455.6798512769,"l":111896.6018771233,"c":112588.8289095442,"v":1227184.6497350361,"t":1734044400}
+{"o":112588.8289095442,"h":113374.0217130136,"l":112272.5467633683,"c":112697.2688231737,"v":1261600.97291993,"t":1734048000}
+{"o":112697.2688231737,"h":112775.5962787021,"l":111297.5231816089,"c":112230.6623580319,"v":1275203.7649344495,"t":1734051600}
+{"o":112230.6623580319,"h":113428.9589544308,"l":111756.4500648138,"c":112845.1658683654,"v":1208283.9104764427,"t":1734055200}
+{"o":112845.1658683654,"h":113107.6263055446,"l":112443.9903948696,"c":112731.2045446898,"v":1198225.458600153,"t":1734058800}
+{"o":112731.2045446898,"h":112890.0139735409,"l":111878.4653610005,"c":112111.761932948,"v":1002430.3125012746,"t":1734062400}
+{"o":112111.761932948,"h":112570.5180427953,"l":111930.4727695013,"c":111969.3628285824,"v":1288511.3803926378,"t":1734066000}
+{"o":111969.3628285824,"h":112492.7027169635,"l":110427.8430836829,"c":111209.5889752357,"v":1186846.8947870613,"t":1734069600}
+{"o":111209.5889752357,"h":111739.247851153,"l":109723.4490723361,"c":111564.851200456,"v":1046996.2607881502,"t":1734073200}
+{"o":111564.851200456,"h":112288.4533922884,"l":111093.8547307459,"c":112220.0141209158,"v":843776.090880589,"t":1734076800}
+{"o":112220.0141209158,"h":112401.6657907094,"l":111288.8040087776,"c":111804.7199275577,"v":875045.993632763,"t":1734080400}
+{"o":111804.7199275577,"h":112404.0968163967,"l":111201.9250060348,"c":112220.4146240592,"v":1059331.5310342032,"t":1734084000}
+{"o":112220.4146240592,"h":112783.6954266745,"l":111916.7592525639,"c":111916.7592525639,"v":893430.3807260608,"t":1734087600}
+{"o":111916.7592525639,"h":112470.8924698154,"l":111379.6139405077,"c":111862.0421759196,"v":1096525.2941568249,"t":1734091200}
+{"o":111862.0421759196,"h":111918.0637548298,"l":110017.7565167474,"c":110863.4347557775,"v":1186713.0079513907,"t":1734094800}
+{"o":110863.4347557775,"h":111339.6644134512,"l":110174.9417547698,"c":111117.9912137644,"v":1287368.9686991887,"t":1734098400}
+{"o":111117.9912137644,"h":112213.3680616141,"l":109473.0959331047,"c":109724.4885666612,"v":1629703.2167134471,"t":1734102000}
+{"o":109724.4885666612,"h":110605.408577252,"l":109437.1004090097,"c":109605.7069669052,"v":1515207.9472428444,"t":1734105600}
+{"o":109605.7069669052,"h":111070.0312793362,"l":109573.3088949168,"c":110793.6101181334,"v":1310491.7447116857,"t":1734109200}
+{"o":110793.6101181334,"h":110936.4818640696,"l":109887.4920798099,"c":110204.7238122046,"v":1320923.5695362403,"t":1734112800}
+{"o":110204.7238122046,"h":110906.2966866843,"l":109610.3481676605,"c":110792.636028114,"v":1255170.3147982801,"t":1734116400}
+{"o":110792.636028114,"h":111463.5493752084,"l":110652.5551178748,"c":111126.5607483995,"v":1133734.4263131521,"t":1734120000}
+{"o":111126.5607483995,"h":111273.4674675775,"l":110701.4076290631,"c":111016.0554200906,"v":1167933.3812352035,"t":1734123600}
+{"o":111016.0554200906,"h":111323.2901372994,"l":109639.495027242,"c":110967.6629981659,"v":1141771.4723967947,"t":1734127200}
+{"o":110967.6629981659,"h":111608.9318527384,"l":110664.1150524457,"c":111529.7895129663,"v":1063783.8478166189,"t":1734130800}
+{"o":111529.7895129663,"h":111758.6907872934,"l":110970.104014633,"c":111347.1678027139,"v":1279497.9087622664,"t":1734134400}
+{"o":111347.1678027139,"h":112664.2268482429,"l":111308.7333438225,"c":111939.6817087285,"v":1197222.1014755305,"t":1734138000}
+{"o":111939.6817087285,"h":112553.2353670585,"l":111600.1800872075,"c":112092.7638522513,"v":1171259.8161475039,"t":1734141600}
+{"o":112092.7638522513,"h":112388.599357988,"l":111920.1075966434,"c":112242.8894393904,"v":1122323.1321937907,"t":1734145200}
+{"o":112242.8894393904,"h":112296.1257263152,"l":111324.7038057125,"c":111867.3455414353,"v":1009823.0957001506,"t":1734148800}
+{"o":111867.3455414353,"h":112226.7034327736,"l":111685.56345322,"c":112221.5665586865,"v":876112.4075613648,"t":1734152400}
+{"o":112221.5665586865,"h":112981.72734734,"l":112113.0903467454,"c":112464.6252142023,"v":938900.2560878475,"t":1734156000}
+{"o":112464.6252142023,"h":112642.4822558013,"l":112029.9919996116,"c":112117.183270311,"v":943086.8663875286,"t":1734159600}
+{"o":112117.183270311,"h":112496.2990636059,"l":111743.7245430617,"c":112300.3582770127,"v":970798.8007508276,"t":1734163200}
+{"o":112300.3582770127,"h":112475.8287850793,"l":111848.860700743,"c":112088.6361211952,"v":981480.0423585761,"t":1734166800}
+{"o":112088.6361211952,"h":112154.9724845055,"l":111430.1923466554,"c":111606.153062922,"v":813606.3523552582,"t":1734170400}
+{"o":111606.153062922,"h":111778.386556118,"l":111177.5347796166,"c":111290.7868824584,"v":819174.1428675727,"t":1734174000}
+{"o":111290.7868824584,"h":111447.0726188735,"l":110167.0393139987,"c":110322.8409130436,"v":978225.1586969807,"t":1734177600}
+{"o":110322.8409130436,"h":110467.8784423251,"l":109017.515137006,"c":109551.7181345632,"v":1143465.600818472,"t":1734181200}
+{"o":109551.7181345632,"h":110416.3354039993,"l":109205.4635574662,"c":110041.4409034684,"v":1100271.5742761989,"t":1734184800}
+{"o":110041.4409034684,"h":110823.1265989147,"l":109862.3801642766,"c":110416.7912248301,"v":1109037.1740236375,"t":1734188400}
+{"o":110416.7912248301,"h":110416.7912248301,"l":109350.7299417238,"c":109902.5502666259,"v":1330636.8829174403,"t":1734192000}
+{"o":109902.5502666259,"h":110157.5123884619,"l":108125.5670868237,"c":108294.7904321318,"v":1215004.8780672308,"t":1734195600}
+{"o":108294.7904321318,"h":108763.2810108305,"l":107002.4017209427,"c":108051.0792021467,"v":1113422.766855096,"t":1734199200}
+{"o":108051.0792021467,"h":108766.1060598773,"l":106833.401102809,"c":108181.9558801944,"v":1034850.8738915795,"t":1734202800}
+{"o":108181.9558801944,"h":108445.6827380164,"l":106722.011056448,"c":106972.8101365664,"v":1050635.9033910013,"t":1734206400}
+{"o":106972.8101365664,"h":108037.7272428787,"l":106907.3049364433,"c":107826.5173211183,"v":965505.4933930971,"t":1734210000}
+{"o":107826.5173211183,"h":108891.3591612806,"l":107430.2870975473,"c":108145.5127984977,"v":896964.4198698099,"t":1734213600}
+{"o":108145.5127984977,"h":109597.2260571179,"l":108038.2634174548,"c":109084.9984715095,"v":1013479.3726732789,"t":1734217200}
+{"o":109084.9984715095,"h":109421.3677483642,"l":108562.2579278551,"c":109026.4177624623,"v":963415.8441369059,"t":1734220800}
+{"o":109026.4177624623,"h":109880.3001308467,"l":108945.3295306975,"c":109740.0234306803,"v":891756.9169759913,"t":1734224400}
+{"o":109740.0234306803,"h":110009.6749495777,"l":109561.6244529751,"c":109622.2947575282,"v":781105.7010298186,"t":1734228000}
+{"o":109622.2947575282,"h":109698.1855979794,"l":108824.1070965327,"c":108824.1070965327,"v":819076.6090379888,"t":1734231600}
+{"o":108824.1070965327,"h":110030.8401409877,"l":108777.7765551985,"c":109253.3732137278,"v":946280.9082752115,"t":1734235200}
+{"o":109253.3732137278,"h":109771.452122241,"l":109119.4077529537,"c":109171.8275307188,"v":821645.3216533002,"t":1734238800}
+{"o":109171.8275307188,"h":109267.3557897234,"l":108238.1420475299,"c":108256.6065924031,"v":818429.5503066888,"t":1734242400}
+{"o":108256.6065924031,"h":108531.4230018023,"l":106968.0622254819,"c":107778.3240702606,"v":1035337.3533947011,"t":1734246000}
+{"o":107778.3240702606,"h":108491.920024196,"l":107368.9991381839,"c":108412.7406479614,"v":868079.638038112,"t":1734249600}
+{"o":108412.7406479614,"h":108841.8085617415,"l":108108.0351265416,"c":108738.497345298,"v":843718.8775048408,"t":1734253200}
+{"o":108738.497345298,"h":109192.2360079315,"l":108155.0268089484,"c":108176.9703454251,"v":813057.0534125121,"t":1734256800}
+{"o":108176.9703454251,"h":108440.2881632022,"l":107961.1558973932,"c":108300.1925847369,"v":762647.0043760285,"t":1734260400}
+{"o":108300.1925847369,"h":109071.6275442832,"l":107793.6446259622,"c":108908.3008054152,"v":866849.2359370211,"t":1734264000}
+{"o":108908.3008054152,"h":109388.3914388625,"l":108188.3372534152,"c":108812.1123681499,"v":941240.0179147334,"t":1734267600}
+{"o":108812.1123681499,"h":109847.2507356877,"l":108764.8399331412,"c":109760.956705788,"v":987370.1042797883,"t":1734271200}
+{"o":109760.956705788,"h":109824.2877947084,"l":109024.9067072131,"c":109552.9263413554,"v":1017061.4196915912,"t":1734274800}
+{"o":109552.9263413554,"h":110334.9235803776,"l":109376.2817441373,"c":110158.614793577,"v":1052986.2961910297,"t":1734278400}
+{"o":110158.614793577,"h":110192.0204364482,"l":109444.2855126887,"c":109780.4621449489,"v":1010468.5698265083,"t":1734282000}
+{"o":109780.4621449489,"h":109832.3987393031,"l":109354.4699240012,"c":109592.8999160024,"v":882575.9038305058,"t":1734285600}
+{"o":109592.8999160024,"h":110180.8062505073,"l":109567.5874382083,"c":109738.292718908,"v":992106.8715366434,"t":1734289200}
+{"o":109738.292718908,"h":109868.5735286717,"l":108969.3176696894,"c":109356.6077705508,"v":970419.1673566825,"t":1734292800}
+{"o":109356.6077705508,"h":109414.0402213516,"l":107438.3269358195,"c":107576.7086834975,"v":1231276.5670744299,"t":1734296400}
+{"o":107576.7086834975,"h":109012.5726637051,"l":107063.8407259803,"c":108799.3908236219,"v":1205911.5827765749,"t":1734300000}
+{"o":108799.3908236219,"h":111865.4632492413,"l":108760.1735724684,"c":111230.1767527841,"v":1592465.7333902679,"t":1734303600}
+{"o":111230.1767527841,"h":112806.8245012436,"l":110360.7131492071,"c":112051.3040184117,"v":1644030.7736995164,"t":1734307200}
+{"o":112051.3040184117,"h":112623.0114714924,"l":111665.0406516177,"c":111879.6467121752,"v":1190163.3291206912,"t":1734310800}
+{"o":111879.6467121752,"h":111944.3481079962,"l":110097.3594530861,"c":110240.771358645,"v":1233233.0117137474,"t":1734314400}
+{"o":110240.771358645,"h":110554.0644899089,"l":109324.8311422365,"c":109700.0626312308,"v":1128356.9318582776,"t":1734318000}
+{"o":109700.0626312308,"h":110201.4264197709,"l":109485.8807508398,"c":109788.3462377548,"v":1053844.5696677382,"t":1734321600}
+{"o":109788.3462377548,"h":110326.1525183654,"l":109405.4491587454,"c":110244.5612858877,"v":988399.1409326482,"t":1734325200}
+{"o":110244.5612858877,"h":110809.1648950085,"l":110009.817392157,"c":110419.4597754732,"v":992871.7336658017,"t":1734328800}
+{"o":110419.4597754732,"h":111039.3684693056,"l":110277.3745512739,"c":110657.2974776124,"v":1002219.3041810396,"t":1734332400}
+{"o":110657.2974776124,"h":110753.6355918156,"l":109008.5630999511,"c":109081.702733258,"v":997961.9897716998,"t":1734336000}
+{"o":109081.702733258,"h":109274.6265702035,"l":108298.4048208979,"c":108370.0129027381,"v":993145.0217535043,"t":1734339600}
+{"o":108370.0129027381,"h":108536.6501262141,"l":106703.8966268967,"c":107880.5052950271,"v":953475.7673538893,"t":1734343200}
+{"o":107880.5052950271,"h":108063.053229359,"l":105414.8293192742,"c":106136.7424894242,"v":1259362.8604356446,"t":1734346800}
+{"o":106136.7424894242,"h":107067.9842629278,"l":105022.8805650283,"c":106221.1293754351,"v":1775122.1227426541,"t":1734350400}
+{"o":106221.1293754351,"h":107318.9711172458,"l":105712.3923416326,"c":107207.5270354971,"v":1175672.3614838715,"t":1734354000}
+{"o":107207.5270354971,"h":108149.1599714552,"l":106415.1949351056,"c":107425.4381688573,"v":1216211.3303930548,"t":1734357600}
+{"o":107425.4381688573,"h":108180.9838551937,"l":106959.0419759615,"c":107622.7121662719,"v":1329756.423248807,"t":1734361200}
+{"o":107622.7121662719,"h":108949.7635934236,"l":107546.847952059,"c":108401.1521580207,"v":1505887.093132993,"t":1734364800}
+{"o":108401.1521580207,"h":109685.8701128465,"l":108401.1032497383,"c":108868.8480346608,"v":1379533.8078210701,"t":1734368400}
+{"o":108868.8480346608,"h":110062.9133646104,"l":108276.5954593726,"c":110031.274596963,"v":1474629.2366825382,"t":1734372000}
+{"o":110031.274596963,"h":110067.8637132215,"l":107607.1296633103,"c":108334.9965486531,"v":1371796.6888202885,"t":1734375600}
+{"o":108334.9965486531,"h":108455.6484320178,"l":106748.0637420771,"c":107385.2633279879,"v":1306845.9932648523,"t":1734379200}
+{"o":107385.2633279879,"h":108576.4793575673,"l":107385.2633279879,"c":108534.5076811546,"v":1265546.0278045516,"t":1734382800}
+{"o":108534.5076811546,"h":108678.6134960632,"l":107561.0465961785,"c":108101.3145162854,"v":999209.5854485078,"t":1734386400}
+{"o":108101.3145162854,"h":108372.5651818465,"l":107099.726663728,"c":107266.3701205255,"v":1096521.3369152946,"t":1734390000}
+{"o":107266.3701205255,"h":107518.7283434621,"l":105108.0669468155,"c":105119.0165648469,"v":1451173.1307312457,"t":1734393600}
+{"o":105119.0165648469,"h":106596.7616314023,"l":104913.2523537185,"c":106302.6309792635,"v":1259570.9394411037,"t":1734397200}
+{"o":106302.6309792635,"h":106848.1585742392,"l":105786.4939381265,"c":106146.8491488947,"v":995357.9018355825,"t":1734400800}
+{"o":106146.8491488947,"h":107020.3351647438,"l":105548.8888104742,"c":106873.0641015007,"v":1127182.4328579218,"t":1734404400}
+{"o":106873.0641015007,"h":107039.3607297911,"l":105329.0593126603,"c":106292.0768256734,"v":994636.6968652053,"t":1734408000}
+{"o":106292.0768256734,"h":106768.8800448521,"l":105732.1877931383,"c":106646.0450561428,"v":1028679.6492661822,"t":1734411600}
+{"o":106646.0450561428,"h":107155.2448176486,"l":106072.2340199994,"c":106691.2518484214,"v":889420.6798235438,"t":1734415200}
+{"o":106691.2518484214,"h":107425.7732581577,"l":106577.3501143681,"c":106959.9710619925,"v":1007950.3976273185,"t":1734418800}
+{"o":106959.9710619925,"h":108458.8886442764,"l":106390.9607364967,"c":107750.9805298162,"v":1149679.1376079344,"t":1734422400}
+{"o":107750.9805298162,"h":110277.1944917485,"l":107328.5536522305,"c":110061.5199567912,"v":1313421.581928432,"t":1734426000}
+{"o":110061.5199567912,"h":111005.2909952992,"l":109327.1761145908,"c":110567.5966880278,"v":1236619.0810775904,"t":1734429600}
+{"o":110567.5966880278,"h":110813.8150760628,"l":109678.5649759008,"c":109921.7435818752,"v":1177157.7685010626,"t":1734433200}
+{"o":109921.7435818752,"h":113505.4543736965,"l":109670.9017327109,"c":112875.3054463285,"v":1649268.1431940713,"t":1734436800}
+{"o":112875.3054463285,"h":112916.254692994,"l":109987.252395307,"c":110901.865728593,"v":3148258.1982745021,"t":1734440400}
+{"o":110901.865728593,"h":111215.046194049,"l":108647.1089062801,"c":110186.7142724622,"v":2304509.2046043263,"t":1734444000}
+{"o":110186.7142724622,"h":110214.4802963608,"l":107676.0670505242,"c":109407.6139746869,"v":2518734.4788088007,"t":1734447600}
+{"o":109407.6139746869,"h":112749.3465691049,"l":109087.648984385,"c":112590.8222774092,"v":2437173.2608750295,"t":1734451200}
+{"o":112590.8222774092,"h":113311.7191207881,"l":111585.1420958011,"c":112851.2876071674,"v":1898960.3637745061,"t":1734454800}
+{"o":112851.2876071674,"h":113577.4626641752,"l":111437.4213114085,"c":113024.280071827,"v":1696121.0468843172,"t":1734458400}
+{"o":113024.280071827,"h":113521.4085791021,"l":112172.8882091194,"c":112835.3632172702,"v":1508739.6614631955,"t":1734462000}
+{"o":112835.3632172702,"h":113370.3565359841,"l":111621.150934874,"c":112309.0276772118,"v":1570213.914589446,"t":1734465600}
+{"o":112309.0276772118,"h":112488.942533396,"l":111492.8466560416,"c":111949.6525370138,"v":1442077.7675626292,"t":1734469200}
+{"o":111949.6525370138,"h":112077.5413290847,"l":109769.1194997722,"c":110976.4229637495,"v":1563403.6315948237,"t":1734472800}
+{"o":110976.4229637495,"h":111054.1128317436,"l":109411.0622050856,"c":110725.3900958139,"v":1631790.6215016744,"t":1734476400}
+{"o":110725.3900958139,"h":112142.9517994673,"l":109978.7141899297,"c":111254.6289677492,"v":1722260.0364904827,"t":1734480000}
+{"o":111254.6289677492,"h":111707.2813686543,"l":108183.5068506317,"c":108405.3341669615,"v":1748122.4908206924,"t":1734483600}
+{"o":108405.3341669615,"h":109500.5355011825,"l":108020.4402640925,"c":108489.0570139772,"v":1796476.8610278335,"t":1734487200}
+{"o":108489.0570139772,"h":109072.7413578778,"l":107625.103934079,"c":107891.9256900006,"v":1530164.1592694104,"t":1734490800}
+{"o":107891.9256900006,"h":108106.4647558365,"l":106647.7397548254,"c":107722.0894254237,"v":1467496.8652975671,"t":1734494400}
+{"o":107722.0894254237,"h":108279.0832466011,"l":106826.346902668,"c":107024.5220619156,"v":1369886.1880772267,"t":1734498000}
+{"o":107024.5220619156,"h":107505.3142571208,"l":105940.6078742288,"c":106824.4059695285,"v":1434437.003957941,"t":1734501600}
+{"o":106824.4059695285,"h":107711.4210281406,"l":106524.1975091531,"c":107112.2190845548,"v":1238586.8153443749,"t":1734505200}
+{"o":107112.2190845548,"h":107771.8916957988,"l":106311.9078187994,"c":107043.0322093047,"v":1195832.5487688207,"t":1734508800}
+{"o":107043.0322093047,"h":108020.5767958858,"l":106995.774067245,"c":107481.9935534309,"v":1141568.1878384345,"t":1734512400}
+{"o":107481.9935534309,"h":108373.4756665499,"l":106975.0061158847,"c":107867.0509710417,"v":1309429.4141270313,"t":1734516000}
+{"o":107867.0509710417,"h":108637.882787455,"l":107787.1921182393,"c":108038.7253517862,"v":1162065.8153842289,"t":1734519600}
+{"o":108038.7253517862,"h":108457.3751759346,"l":107059.9975490252,"c":107358.6914346892,"v":1287968.6028298889,"t":1734523200}
+{"o":107358.6914346892,"h":108138.9479541626,"l":106514.1621589579,"c":106991.9543708037,"v":1218004.6131944384,"t":1734526800}
+{"o":106991.9543708037,"h":107874.0465273581,"l":106566.468181384,"c":106865.8621043257,"v":1505127.5792706113,"t":1734530400}
+{"o":106865.8621043257,"h":108498.1284878683,"l":106408.4365119409,"c":107973.4848099678,"v":1595446.2205977223,"t":1734534000}
+{"o":107973.4848099678,"h":108346.6630863557,"l":106689.7439798955,"c":107209.7159687035,"v":1633949.1193308034,"t":1734537600}
+{"o":107209.7159687035,"h":107992.8626386265,"l":106101.3358744001,"c":107455.532848796,"v":1623690.7596852086,"t":1734541200}
+{"o":107455.532848796,"h":108154.4147256538,"l":106789.2253972372,"c":108082.3978579199,"v":1601992.3000863157,"t":1734544800}
+{"o":108082.3978579199,"h":108294.1273165176,"l":104937.8411024249,"c":105036.1515958545,"v":2212719.8339810129,"t":1734548400}
+{"o":105036.1515958545,"h":105473.9528804815,"l":101956.4790744367,"c":102721.1701247623,"v":3640920.5374523262,"t":1734552000}
+{"o":102721.1701247623,"h":104292.1011457401,"l":100481.4269528493,"c":103561.1742144245,"v":1940377.0952868499,"t":1734555600}
+{"o":103561.1742144245,"h":104171.5300823856,"l":101512.2033386707,"c":102369.5744057144,"v":1405716.62925875,"t":1734559200}
+{"o":102369.5744057144,"h":102952.4353579971,"l":100756.875372611,"c":102482.0591654126,"v":1552133.4461619086,"t":1734562800}
+{"o":102482.0591654126,"h":103760.2767460597,"l":101993.0623269733,"c":103210.2849643958,"v":1539320.1171595457,"t":1734566400}
+{"o":103210.2849643958,"h":103229.5241431061,"l":100576.5151214616,"c":100817.5455903691,"v":1401909.9414536871,"t":1734570000}
+{"o":100817.5455903691,"h":102078.9971582316,"l":98331.6074727927,"c":102015.0673334506,"v":2267611.3794721873,"t":1734573600}
+{"o":102015.0673334506,"h":104647.6210341354,"l":101587.9640696408,"c":103525.0486175494,"v":1602748.1479227839,"t":1734577200}
+{"o":103525.0486175494,"h":103987.3004801602,"l":102646.9352622701,"c":102897.7927128442,"v":1165334.7197477708,"t":1734580800}
+{"o":102897.7927128442,"h":104387.9824065571,"l":102729.4660017462,"c":104068.3557755854,"v":1172459.6780759725,"t":1734584400}
+{"o":104068.3557755854,"h":104778.4457556437,"l":103404.187310312,"c":104293.7441423886,"v":1450419.8072026663,"t":1734588000}
+{"o":104293.7441423886,"h":105491.9732320902,"l":104120.7144864715,"c":105031.9132396433,"v":1348533.6833922723,"t":1734591600}
+{"o":105031.9132396433,"h":105044.7789454821,"l":103259.7642648717,"c":103525.2349569295,"v":1498745.2546507397,"t":1734595200}
+{"o":103525.2349569295,"h":104273.9089327197,"l":103142.1405489344,"c":104129.014202508,"v":1302262.8135226588,"t":1734598800}
+{"o":104129.014202508,"h":104795.0479220519,"l":103714.1107172404,"c":104313.8503125526,"v":1187492.0101463189,"t":1734602400}
+{"o":104313.8503125526,"h":104485.4419389985,"l":103817.0399732528,"c":104343.2280764737,"v":1069258.3378646586,"t":1734606000}
+{"o":104343.2280764737,"h":104999.9430874918,"l":102411.3253927676,"c":103030.5130295913,"v":1336676.3392867707,"t":1734609600}
+{"o":103030.5130295913,"h":103699.196411863,"l":102658.7448483061,"c":102996.031928847,"v":1513077.300634684,"t":1734613200}
+{"o":102996.031928847,"h":104402.2699704631,"l":101890.9244067512,"c":102320.8921164894,"v":1954335.7970207909,"t":1734616800}
+{"o":102320.8921164894,"h":102343.2000832084,"l":99925.4467389774,"c":101876.353045365,"v":2264901.1800770541,"t":1734620400}
+{"o":101876.353045365,"h":102578.7449041704,"l":100284.8856291815,"c":102201.1706793859,"v":1912019.7573542241,"t":1734624000}
+{"o":102201.1706793859,"h":102223.9239813996,"l":96612.6726923594,"c":97698.0960541849,"v":2366486.4059093711,"t":1734627600}
+{"o":97698.0960541849,"h":98726.3133380543,"l":92282.3699660599,"c":96477.9000720792,"v":3262521.9687644183,"t":1734631200}
+{"o":96477.9000720792,"h":97315.2568013617,"l":92578.9680816604,"c":94976.7178653971,"v":2810018.2171806041,"t":1734634800}
+{"o":94976.7178653971,"h":96986.6600182817,"l":92694.1842198179,"c":95854.2673628363,"v":2820759.7955711652,"t":1734638400}
+{"o":95854.2673628363,"h":98688.3210607434,"l":95083.3756836322,"c":96462.9125671722,"v":1752245.5847457284,"t":1734642000}
+{"o":96462.9125671722,"h":97739.3294659815,"l":95386.4711880877,"c":97590.6096407907,"v":1552917.2193422997,"t":1734645600}
+{"o":97590.6096407907,"h":97590.6096407907,"l":95749.4963149592,"c":96023.2754855797,"v":1556517.5473458366,"t":1734649200}
+{"o":96023.2754855797,"h":97497.9147487732,"l":95004.5269222597,"c":96767.3393511559,"v":1861056.7559965295,"t":1734652800}
+{"o":96767.3393511559,"h":97401.0513662087,"l":95756.9959554827,"c":96212.4871046196,"v":1413866.607226959,"t":1734656400}
+{"o":96212.4871046196,"h":99094.5200132939,"l":96024.9998781996,"c":98428.1183983107,"v":1659392.4267580777,"t":1734660000}
+{"o":98428.1183983107,"h":98606.030699904,"l":97173.2176252977,"c":97336.6628611269,"v":1239231.7451774622,"t":1734663600}
+{"o":97336.6628611269,"h":98081.838015763,"l":96512.4906570333,"c":96559.0904614741,"v":1343233.5662821196,"t":1734667200}
+{"o":96559.0904614741,"h":96909.8433670216,"l":95213.8880241751,"c":95502.8137372473,"v":1317896.1062007963,"t":1734670800}
+{"o":95502.8137372473,"h":96363.3719310523,"l":93233.8338511201,"c":94042.0070304688,"v":1877088.4218299473,"t":1734674400}
+{"o":94042.0070304688,"h":96644.4847167536,"l":94030.442306949,"c":94818.8524028006,"v":1985979.3309385704,"t":1734678000}
+{"o":94818.8524028006,"h":94932.8846803993,"l":85471.2306539125,"c":90045.4444549712,"v":2689343.6540421895,"t":1734681600}
+{"o":90045.4444549712,"h":92430.3197340977,"l":88289.8849764993,"c":90587.1975888244,"v":2683653.2293129363,"t":1734685200}
+{"o":90587.1975888244,"h":91369.6423765419,"l":87464.5819608648,"c":90482.4179567119,"v":2688206.8183209156,"t":1734688800}
+{"o":90482.4179567119,"h":91312.4173588517,"l":86791.0703333075,"c":87176.6457334856,"v":2642540.4809339759,"t":1734692400}
+{"o":87176.6457334856,"h":91928.256672852,"l":87088.6231422124,"c":91097.6242201251,"v":2396851.0994266081,"t":1734696000}
+{"o":91097.6242201251,"h":93593.1436822754,"l":90298.2120191697,"c":93398.2287538186,"v":2290796.4751162948,"t":1734699600}
+{"o":93398.2287538186,"h":93984.243389995,"l":92375.8997647945,"c":93347.9743456846,"v":1804959.9052252593,"t":1734703200}
+{"o":93347.9743456846,"h":94796.6296497894,"l":92908.0584290877,"c":94127.9760922747,"v":1903581.6968055158,"t":1734706800}
+{"o":94127.9760922747,"h":95632.3482155125,"l":93342.4952372542,"c":94631.4767660994,"v":2221795.6937149055,"t":1734710400}
+{"o":94631.4767660994,"h":95659.4537851033,"l":94181.3035201757,"c":95263.5282744746,"v":1706491.7921257564,"t":1734714000}
+{"o":95263.5282744746,"h":95461.5375425722,"l":93714.6366427931,"c":94467.972154651,"v":1573826.6587867448,"t":1734717600}
+{"o":94467.972154651,"h":95849.3759761002,"l":94458.0637648034,"c":95034.6833918796,"v":1730444.8809900428,"t":1734721200}
+{"o":95034.6833918796,"h":95056.5051073189,"l":93638.7671518653,"c":94246.448704259,"v":1720598.8578437075,"t":1734724800}
+{"o":94246.448704259,"h":94739.8824193295,"l":93162.9525401949,"c":94678.7220013654,"v":1677731.7203484767,"t":1734728400}
+{"o":94678.7220013654,"h":95568.4258847498,"l":94354.4768560449,"c":95519.3817730893,"v":1320119.7060507436,"t":1734732000}
+{"o":95519.3817730893,"h":96476.6826493543,"l":95382.3456996061,"c":96476.6826493543,"v":1336830.3437583358,"t":1734735600}
+{"o":96476.6826493543,"h":96754.932195747,"l":95730.885905456,"c":96275.6598213814,"v":1541031.5635312414,"t":1734739200}
+{"o":96275.6598213814,"h":97532.2492844056,"l":96175.226051174,"c":96869.2768704826,"v":1729779.7773020028,"t":1734742800}
+{"o":96869.2768704826,"h":97127.58660418,"l":96215.4960974275,"c":96438.7957076642,"v":1723776.2951240989,"t":1734746400}
+{"o":96438.7957076642,"h":96684.7034801038,"l":95964.8233119176,"c":96348.1733325651,"v":1692388.2770580659,"t":1734750000}
+{"o":96348.1733325651,"h":97414.9973896018,"l":96280.8442255584,"c":97414.9973896018,"v":1471637.2761179209,"t":1734753600}
+{"o":97414.9973896018,"h":98784.2397709819,"l":97285.8201165401,"c":98710.2848864919,"v":1411331.3609547401,"t":1734757200}
+{"o":98710.2848864919,"h":99181.2219007275,"l":98010.9841234379,"c":98865.7064338996,"v":1381873.5699858423,"t":1734760800}
+{"o":98865.7064338996,"h":100190.1645740261,"l":98535.3954059377,"c":98535.3954059377,"v":1351706.6664503554,"t":1734764400}
+{"o":98535.3954059377,"h":98664.0937704674,"l":97447.2083099689,"c":97447.2083099689,"v":1284952.2203553212,"t":1734768000}
+{"o":97447.2083099689,"h":97643.2640704208,"l":96377.5863811754,"c":96726.9152667351,"v":1223867.6906423634,"t":1734771600}
+{"o":96726.9152667351,"h":97173.7839061043,"l":96130.3584748668,"c":96427.0146143428,"v":1238687.2047344889,"t":1734775200}
+{"o":96427.0146143428,"h":96502.9204086598,"l":95319.7950214939,"c":95677.4963144207,"v":1294445.4083488432,"t":1734778800}
+{"o":95677.4963144207,"h":95767.8619446138,"l":92579.1472198898,"c":92804.8665202699,"v":1728835.3887604284,"t":1734782400}
+{"o":92804.8665202699,"h":93573.0254104128,"l":90860.5483006841,"c":92057.180887471,"v":1993776.4540556273,"t":1734786000}
+{"o":92057.180887471,"h":93097.9959933703,"l":91119.6462678978,"c":91370.7158965223,"v":1554974.7412883174,"t":1734789600}
+{"o":91370.7158965223,"h":92890.8515386186,"l":91109.1994050731,"c":92599.6266788132,"v":1558560.5528055523,"t":1734793200}
+{"o":92599.6266788132,"h":92968.2274550621,"l":90752.5179209002,"c":91234.8804349291,"v":1660088.24630018,"t":1734796800}
+{"o":91234.8804349291,"h":91831.0468110126,"l":89562.1366780222,"c":91227.919009761,"v":1912025.333036036,"t":1734800400}
+{"o":91227.919009761,"h":91848.6545777421,"l":89058.3653171317,"c":90355.9978711302,"v":1640312.7298150768,"t":1734804000}
+{"o":90355.9978711302,"h":90426.4497105172,"l":88465.144677799,"c":90002.8071694389,"v":1660694.2340485088,"t":1734807600}
+{"o":90002.8071694389,"h":90939.8818682952,"l":89220.0722771823,"c":90065.5463455056,"v":1317932.3959448445,"t":1734811200}
+{"o":90065.5463455056,"h":90378.6727925635,"l":88614.4987809255,"c":89596.5765800265,"v":1307993.712178923,"t":1734814800}
+{"o":89596.5765800265,"h":90612.3153280938,"l":88900.9839718578,"c":89841.4936652134,"v":1139656.3342400496,"t":1734818400}
+{"o":89841.4936652134,"h":90465.5983377621,"l":88548.607765622,"c":89968.9083171938,"v":1245735.9765640029,"t":1734822000}
+{"o":89968.9083171938,"h":90940.8178958207,"l":88786.9451186554,"c":90203.1869033036,"v":1323102.3155420194,"t":1734825600}
+{"o":90203.1869033036,"h":91214.5760574279,"l":89500.7486915159,"c":90637.2210126626,"v":1293430.1887682378,"t":1734829200}
+{"o":90637.2210126626,"h":91172.990776419,"l":89822.4976340051,"c":90165.4891886943,"v":1266395.8631274186,"t":1734832800}
+{"o":90165.4891886943,"h":91127.8527748782,"l":89475.3859562812,"c":90540.8988103349,"v":1228764.1602637416,"t":1734836400}
+{"o":90540.8988103349,"h":90888.7525429874,"l":89213.581091102,"c":89213.581091102,"v":1288680.0345243108,"t":1734840000}
+{"o":89213.581091102,"h":89646.159300415,"l":88180.0125274861,"c":89560.8807581546,"v":1592673.2971153755,"t":1734843600}
+{"o":89560.8807581546,"h":91103.2822915697,"l":89258.5491510841,"c":90807.9662234772,"v":1322260.9331628738,"t":1734847200}
+{"o":90807.9662234772,"h":91621.0106812091,"l":90595.2073738998,"c":91376.9707263102,"v":1241580.14251878,"t":1734850800}
+{"o":91376.9707263102,"h":92093.1520139217,"l":91146.5183864887,"c":91379.4601212472,"v":1221028.1909884517,"t":1734854400}
+{"o":91379.4601212472,"h":92655.904456174,"l":91069.7951929838,"c":91983.0954384708,"v":1025947.2647458906,"t":1734858000}
+{"o":91983.0954384708,"h":92674.9829028577,"l":91849.2342690898,"c":92020.3310337089,"v":1171325.5416738461,"t":1734861600}
+{"o":92020.3310337089,"h":92714.9493790637,"l":91914.0166202422,"c":92520.9976038589,"v":1225626.762893921,"t":1734865200}
+{"o":92520.9976038589,"h":93147.4105079194,"l":92007.6114635152,"c":92185.9797910858,"v":1190018.6487557148,"t":1734868800}
+{"o":92185.9797910858,"h":92654.0299318322,"l":91483.423672124,"c":91650.0766026539,"v":1266668.021923376,"t":1734872400}
+{"o":91650.0766026539,"h":91823.6853943676,"l":88761.8582917368,"c":88761.8582917368,"v":1544377.7826556433,"t":1734876000}
+{"o":88761.8582917368,"h":90448.6077268806,"l":88761.8582917368,"c":90157.4192336173,"v":1357508.641484885,"t":1734879600}
+{"o":90157.4192336173,"h":90947.9685948416,"l":89467.2552172779,"c":90715.2095914243,"v":1436354.480940786,"t":1734883200}
+{"o":90715.2095914243,"h":90864.4591168821,"l":89854.6782339466,"c":90086.4311726502,"v":1488087.5596319204,"t":1734886800}
+{"o":90086.4311726502,"h":91236.6217353798,"l":89839.6461206343,"c":90210.2327083355,"v":1527784.0028630777,"t":1734890400}
+{"o":90210.2327083355,"h":90363.3277894188,"l":88153.2726399192,"c":88482.8667758473,"v":1588633.8413940195,"t":1734894000}
+{"o":88482.8667758473,"h":89758.5766839432,"l":87669.8829219934,"c":89646.8217898209,"v":1576933.7793129948,"t":1734897600}
+{"o":89646.8217898209,"h":90398.2295119181,"l":89267.2656695419,"c":89536.4588379197,"v":1338302.6398434555,"t":1734901200}
+{"o":89536.4588379197,"h":89977.7578458881,"l":88025.8712922941,"c":89855.969474472,"v":1414001.1803156578,"t":1734904800}
+{"o":89855.969474472,"h":90312.6563119306,"l":89093.6963820645,"c":89486.1350394416,"v":1301154.9666880786,"t":1734908400}
+{"o":89486.1350394416,"h":89526.3481176838,"l":88085.0398152634,"c":88804.4344025685,"v":1349320.6592077883,"t":1734912000}
+{"o":88804.4344025685,"h":90233.5379500469,"l":87494.949525707,"c":88378.5254950388,"v":1599109.2446689166,"t":1734915600}
+{"o":88378.5254950388,"h":89209.6170732634,"l":87471.3570064441,"c":89092.924465963,"v":1416303.0317183258,"t":1734919200}
+{"o":89092.924465963,"h":92860.5311523521,"l":88801.0347636058,"c":92287.5065175693,"v":1514305.2225334544,"t":1734922800}
+{"o":92287.5065175693,"h":93032.1752412411,"l":91570.8661790815,"c":91581.4332012271,"v":1183884.2247639101,"t":1734926400}
+{"o":91581.4332012271,"h":91904.6438597129,"l":90738.2458055321,"c":91185.7104501849,"v":1206259.3961566542,"t":1734930000}
+{"o":91185.7104501849,"h":91429.6236106012,"l":89557.152797589,"c":89623.8546117519,"v":1420807.9027487342,"t":1734933600}
+{"o":89623.8546117519,"h":90608.1194433497,"l":89090.3235719677,"c":90315.7164630549,"v":1195523.63113286,"t":1734937200}
+{"o":90315.7164630549,"h":91430.1427835696,"l":90077.1712248082,"c":91349.013297063,"v":1126988.4067548821,"t":1734940800}
+{"o":91349.013297063,"h":92498.4512245359,"l":91302.5427496902,"c":91576.7056260363,"v":1239039.9968186063,"t":1734944400}
+{"o":91576.7056260363,"h":92087.4920866199,"l":91227.4466914928,"c":91779.2406639992,"v":1275736.3192772062,"t":1734948000}
+{"o":91779.2406639992,"h":92005.7556810588,"l":90875.9089921212,"c":90960.7235267478,"v":1431630.8458081884,"t":1734951600}
+{"o":90960.7235267478,"h":91675.8870574348,"l":90592.4427602356,"c":91325.8917959563,"v":1327531.4330482292,"t":1734955200}
+{"o":91325.8917959563,"h":91436.3707205285,"l":89792.8973120568,"c":90511.6151543527,"v":1433786.8049653859,"t":1734958800}
+{"o":90511.6151543527,"h":91699.9973435899,"l":89843.1107047843,"c":91053.0696621099,"v":1600335.1340477583,"t":1734962400}
+{"o":91053.0696621099,"h":92069.0014578192,"l":89482.3136867294,"c":89651.9047431429,"v":1689649.0350247042,"t":1734966000}
+{"o":89651.9047431429,"h":91965.5901907909,"l":89370.3869331029,"c":91709.7663240302,"v":1514923.0061094945,"t":1734969600}
+{"o":91709.7663240302,"h":92281.5447989258,"l":91181.8504161605,"c":91461.4583583551,"v":1383899.0799697826,"t":1734973200}
+{"o":91461.4583583551,"h":92176.2372281826,"l":91087.5822278574,"c":91696.3689161118,"v":1096949.8780617523,"t":1734976800}
+{"o":91696.3689161118,"h":93949.2969525535,"l":91608.4100327023,"c":92844.5788053909,"v":1227834.2305815232,"t":1734980400}
+{"o":92844.5788053909,"h":94975.2959058637,"l":92435.099336751,"c":94668.9608095564,"v":1185619.2673699311,"t":1734984000}
+{"o":94668.9608095564,"h":95857.903375024,"l":94009.345022621,"c":94188.856277124,"v":1475102.9574082347,"t":1734987600}
+{"o":94188.856277124,"h":95466.1703832118,"l":93980.7926056072,"c":95377.8015289524,"v":1173565.5290200235,"t":1734991200}
+{"o":95377.8015289524,"h":95487.1219431115,"l":93708.1926993364,"c":94231.8692049652,"v":1154516.0954134946,"t":1734994800}
+{"o":94231.8692049652,"h":94392.9499617809,"l":93360.5788287328,"c":94125.5425243956,"v":1042358.4125665539,"t":1734998400}
+{"o":94125.5425243956,"h":94341.4762383427,"l":92907.388628262,"c":92987.9195690703,"v":976260.9400732539,"t":1735002000}
+{"o":92987.9195690703,"h":93926.5316275889,"l":92205.9688508338,"c":93082.0254288335,"v":1036880.437442363,"t":1735005600}
+{"o":93082.0254288335,"h":94176.0119565735,"l":93064.6881219116,"c":94114.8285552973,"v":927427.2752328848,"t":1735009200}
+{"o":94114.8285552973,"h":94709.4949981932,"l":93766.4237707604,"c":94567.7355280582,"v":910871.1376675456,"t":1735012800}
+{"o":94567.7355280582,"h":95047.590731453,"l":94186.7242554707,"c":95013.9620433034,"v":892820.4495919199,"t":1735016400}
+{"o":95013.9620433034,"h":95095.4428525404,"l":94114.109572516,"c":94245.2688954775,"v":793479.77529641,"t":1735020000}
+{"o":94245.2688954775,"h":95072.9181112269,"l":93889.2374161554,"c":94861.8093094627,"v":746543.2406869499,"t":1735023600}
+{"o":94861.8093094627,"h":96179.3346105798,"l":94608.6308168306,"c":95531.0448459691,"v":980476.841937169,"t":1735027200}
+{"o":95531.0448459691,"h":96134.660611641,"l":94733.1545191507,"c":95396.7711761581,"v":1032848.8226807299,"t":1735030800}
+{"o":95396.7711761581,"h":95598.6169414321,"l":94412.6759353684,"c":94464.2809202163,"v":1145021.577562331,"t":1735034400}
+{"o":94464.2809202163,"h":95749.8454049214,"l":94372.0700285768,"c":95591.5594660896,"v":1162524.9767387642,"t":1735038000}
+{"o":95591.5594660896,"h":95795.3407374682,"l":94762.5717563745,"c":94897.1621680853,"v":1002615.0677253881,"t":1735041600}
+{"o":94897.1621680853,"h":97016.8769412947,"l":94735.7820583654,"c":96859.1288680989,"v":1185742.0198661857,"t":1735045200}
+{"o":96859.1288680989,"h":97003.038535283,"l":96080.4862182785,"c":96365.8660971226,"v":1247415.5060758786,"t":1735048800}
+{"o":96365.8660971226,"h":98669.6640067415,"l":95984.799329921,"c":98034.5220181818,"v":1347012.1203970383,"t":1735052400}
+{"o":98034.5220181818,"h":98473.9936318962,"l":96949.8618713694,"c":97031.9310039805,"v":1195262.8690747833,"t":1735056000}
+{"o":97031.9310039805,"h":97831.4707067229,"l":96231.356296974,"c":97539.8375555117,"v":1130529.9883182072,"t":1735059600}
+{"o":97539.8375555117,"h":98476.9642383528,"l":97116.4188923962,"c":97443.6288470245,"v":1203979.1605472807,"t":1735063200}
+{"o":97443.6288470245,"h":97625.5016977368,"l":96601.4574699502,"c":96830.6142992227,"v":1108216.4087919139,"t":1735066800}
+{"o":96830.6142992227,"h":96965.0135253272,"l":95790.1227892334,"c":96466.263520453,"v":1101671.5326228151,"t":1735070400}
+{"o":96466.263520453,"h":98149.3332264514,"l":96261.7950732916,"c":97522.3627653335,"v":978061.9739796091,"t":1735074000}
+{"o":97522.3627653335,"h":98003.0563973359,"l":97250.4430600736,"c":97645.6278582807,"v":922318.7076480524,"t":1735077600}
+{"o":97645.6278582807,"h":98352.9607187995,"l":97172.3868830427,"c":97715.0586940084,"v":907421.4344018808,"t":1735081200}
+{"o":97715.0586940084,"h":98124.1735866118,"l":97371.4275474646,"c":97910.1049140327,"v":1013053.2044431227,"t":1735084800}
+{"o":97910.1049140327,"h":100177.9092044755,"l":97868.2454815783,"c":98773.7124243672,"v":1329342.309491355,"t":1735088400}
+{"o":98773.7124243672,"h":100069.5945000346,"l":98741.0188968893,"c":99928.9909164166,"v":1162753.3171336411,"t":1735092000}
+{"o":99928.9909164166,"h":100341.9288675049,"l":98928.2236799638,"c":99075.00412682,"v":918418.2389734872,"t":1735095600}
+{"o":99075.00412682,"h":99186.5583203309,"l":98383.8460848203,"c":98830.3618893619,"v":765050.5311502105,"t":1735099200}
+{"o":98830.3618893619,"h":99160.2691006804,"l":98342.001443436,"c":98817.5935469589,"v":715290.1393371726,"t":1735102800}
+{"o":98817.5935469589,"h":99416.8240587914,"l":98183.1769755385,"c":98545.4213187674,"v":754469.0552245448,"t":1735106400}
+{"o":98545.4213187674,"h":99024.6604935894,"l":97189.8131438665,"c":98209.6227713987,"v":706457.4855867835,"t":1735110000}
+{"o":98209.6227713987,"h":98672.4513066022,"l":97845.3541474259,"c":98080.1675971599,"v":765874.5093634492,"t":1735113600}
+{"o":98080.1675971599,"h":98494.283585796,"l":97827.560261843,"c":98149.2242878415,"v":600419.0389279284,"t":1735117200}
+{"o":98149.2242878415,"h":99894.6682698892,"l":97393.5426234762,"c":97854.0168432737,"v":798561.4421302815,"t":1735120800}
+{"o":97854.0168432737,"h":98191.5354772403,"l":96714.7043330054,"c":97064.8253859805,"v":687062.2962158904,"t":1735124400}
+{"o":97064.8253859805,"h":97589.1472211204,"l":96697.0316440818,"c":97196.8820581532,"v":776323.348898154,"t":1735128000}
+{"o":97196.8820581532,"h":97701.267788208,"l":97109.8886110454,"c":97649.9994594885,"v":651506.2838669065,"t":1735131600}
+{"o":97649.9994594885,"h":98862.8572264564,"l":97602.606269248,"c":98608.0462756836,"v":782638.4540221707,"t":1735135200}
+{"o":98608.0462756836,"h":98651.0187580343,"l":97622.3493353913,"c":98273.3700008669,"v":859294.8429733863,"t":1735138800}
+{"o":98273.3700008669,"h":98549.0837078616,"l":97198.8489709329,"c":97871.7234680637,"v":1019496.5029420408,"t":1735142400}
+{"o":97871.7234680637,"h":98565.922955995,"l":97424.3367703449,"c":98551.1799719473,"v":927231.0815219622,"t":1735146000}
+{"o":98551.1799719473,"h":98770.5800189416,"l":97864.8800510827,"c":98256.4251721671,"v":730073.2915040093,"t":1735149600}
+{"o":98256.4251721671,"h":99625.8215004081,"l":98220.6749964592,"c":98727.4886370248,"v":795558.1239165162,"t":1735153200}
+{"o":98727.4886370248,"h":99186.4631356768,"l":97982.9617254537,"c":98177.6652032808,"v":840733.3731695664,"t":1735156800}
+{"o":98177.6652032808,"h":98483.1158033253,"l":97209.4623228734,"c":97362.0867188606,"v":883962.8233538246,"t":1735160400}
+{"o":97362.0867188606,"h":97800.0383206065,"l":96951.7275181119,"c":97535.3355353926,"v":811532.6041521786,"t":1735164000}
+{"o":97535.3355353926,"h":98085.9746727624,"l":97450.1831995433,"c":97887.0261784113,"v":753807.7833724023,"t":1735167600}
+{"o":97887.0261784113,"h":99251.8093089006,"l":97267.4389614307,"c":97541.7973581044,"v":904638.9634996883,"t":1735171200}
+{"o":97541.7973581044,"h":98222.143447932,"l":97284.8894460661,"c":97607.9666081814,"v":911657.6200528446,"t":1735174800}
+{"o":97607.9666081814,"h":98721.0084953686,"l":97135.786297233,"c":97689.2620823325,"v":935909.1355506447,"t":1735178400}
+{"o":97689.2620823325,"h":97937.0735804936,"l":96980.5645035722,"c":97451.3877750764,"v":1118639.7008907704,"t":1735182000}
+{"o":97451.3877750764,"h":97453.2184007791,"l":95928.4263125688,"c":96745.2822751772,"v":1176643.2062073553,"t":1735185600}
+{"o":96745.2822751772,"h":96963.953673431,"l":96140.2388836735,"c":96461.4149028435,"v":935270.340664994,"t":1735189200}
+{"o":96461.4149028435,"h":96711.8167372802,"l":95128.3771268062,"c":96168.6701015939,"v":1059310.395410697,"t":1735192800}
+{"o":96168.6701015939,"h":97111.5857459465,"l":95336.9584684205,"c":95884.36606584,"v":911080.2837818824,"t":1735196400}
+{"o":95884.36606584,"h":96083.3805457782,"l":93417.039157281,"c":93733.2325128292,"v":1504806.5868982128,"t":1735200000}
+{"o":93733.2325128292,"h":94360.7791420206,"l":93644.1469966459,"c":93922.6689924314,"v":917832.9171071735,"t":1735203600}
+{"o":93922.6689924314,"h":94228.3980016695,"l":93086.3558334995,"c":93623.2742603064,"v":810305.549470279,"t":1735207200}
+{"o":93623.2742603064,"h":94599.6950959384,"l":93583.1893638166,"c":94036.0716758822,"v":840889.1805023132,"t":1735210800}
+{"o":94036.0716758822,"h":94207.2153765338,"l":93506.3848365257,"c":93657.2177902679,"v":895108.4592481079,"t":1735214400}
+{"o":93657.2177902679,"h":94056.9006966035,"l":92770.091798376,"c":93708.7292598305,"v":909738.0050009812,"t":1735218000}
+{"o":93708.7292598305,"h":94233.2116368027,"l":92964.7291584924,"c":93478.7446940722,"v":1171418.4292011738,"t":1735221600}
+{"o":93478.7446940722,"h":94158.4956702777,"l":93135.1306199063,"c":93529.5967360877,"v":1099400.9858723949,"t":1735225200}
+{"o":93529.5967360877,"h":94667.5363358232,"l":93333.5753728467,"c":94483.9439547207,"v":1103920.4480379014,"t":1735228800}
+{"o":94483.9439547207,"h":94517.2491924204,"l":92885.3718571225,"c":93312.4939786035,"v":1109344.0258359776,"t":1735232400}
+{"o":93312.4939786035,"h":93875.7615432989,"l":92885.7222862785,"c":93832.7405382891,"v":916190.8625283272,"t":1735236000}
+{"o":93832.7405382891,"h":93921.3226716587,"l":92824.9056756587,"c":93741.0067967612,"v":790063.2181595743,"t":1735239600}
+{"o":93741.0067967612,"h":94058.9157984917,"l":92701.6318939079,"c":93350.8064295091,"v":913262.3235425674,"t":1735243200}
+{"o":93350.8064295091,"h":94119.1513264378,"l":92461.1826069705,"c":93893.5078010762,"v":971619.2076790227,"t":1735246800}
+{"o":93893.5078010762,"h":94195.190244446,"l":93562.26659531,"c":93687.7461782332,"v":839056.5086098862,"t":1735250400}
+{"o":93687.7461782332,"h":93784.0191606674,"l":92724.4705560066,"c":93390.2444299644,"v":859887.3599868227,"t":1735254000}
+{"o":93390.2444299644,"h":93808.5987131591,"l":92787.1019654156,"c":93675.8762298096,"v":900959.4043674886,"t":1735257600}
+{"o":93675.8762298096,"h":94127.7318968687,"l":92494.7437958726,"c":93640.5394444606,"v":755845.2883431831,"t":1735261200}
+{"o":93640.5394444606,"h":94315.0426062181,"l":93195.1328072583,"c":93557.0816576838,"v":779563.550365979,"t":1735264800}
+{"o":93557.0816576838,"h":94067.0541390157,"l":93340.3998662753,"c":93859.248695252,"v":745017.8852055038,"t":1735268400}
+{"o":93859.248695252,"h":94993.1951666658,"l":93835.9539800155,"c":94041.4945381553,"v":763147.4926693661,"t":1735272000}
+{"o":94041.4945381553,"h":94174.1358504718,"l":92232.1593399174,"c":93743.4682266732,"v":804524.1483082683,"t":1735275600}
+{"o":93743.4682266732,"h":94623.6713041485,"l":93743.4682266732,"c":94604.4473992757,"v":810381.0856843749,"t":1735279200}
+{"o":94604.4473992757,"h":94712.0133779681,"l":92053.0766777435,"c":92481.0591917857,"v":1022726.6998260407,"t":1735282800}
+{"o":92481.0591917857,"h":94352.0834434207,"l":92472.9712060751,"c":93635.529408401,"v":1000863.8163869373,"t":1735286400}
+{"o":93635.529408401,"h":96310.5899220353,"l":93572.850583062,"c":95661.7615542471,"v":1300951.2515217348,"t":1735290000}
+{"o":95661.7615542471,"h":95985.3976203197,"l":93602.2566376972,"c":94623.7871140593,"v":861281.2491066502,"t":1735293600}
+{"o":94623.7871140593,"h":94882.3611218634,"l":94196.5283736439,"c":94804.2898601013,"v":827013.268665984,"t":1735297200}
+{"o":94804.2898601013,"h":94853.7561519307,"l":94391.3567224673,"c":94547.6022747588,"v":808209.2532208271,"t":1735300800}
+{"o":94547.6022747588,"h":94654.7588041886,"l":93661.5360097463,"c":93877.8907342711,"v":833146.7081482019,"t":1735304400}
+{"o":93877.8907342711,"h":93940.8221438401,"l":92231.1695975598,"c":92876.2290992198,"v":1048704.5242180678,"t":1735308000}
+{"o":92876.2290992198,"h":92903.6026112445,"l":90640.2356014565,"c":91198.3754473814,"v":1277524.5689087852,"t":1735311600}
+{"o":91198.3754473814,"h":91455.6108273178,"l":90352.6376739613,"c":91386.4243527123,"v":1150148.8973051396,"t":1735315200}
+{"o":91386.4243527123,"h":92388.5277054941,"l":90450.924265309,"c":92218.2621744107,"v":1100025.8948588665,"t":1735318800}
+{"o":92218.2621744107,"h":92773.7862529695,"l":91971.5657185386,"c":92643.5184027486,"v":806068.049560477,"t":1735322400}
+{"o":92643.5184027486,"h":92795.9711148411,"l":91525.3192191208,"c":92579.7547567029,"v":877604.7359094835,"t":1735326000}
+{"o":92579.7547567029,"h":92631.4134381744,"l":91337.3260529262,"c":92123.8482533542,"v":866644.4423843641,"t":1735329600}
+{"o":92123.8482533542,"h":92247.673793972,"l":91457.7892925724,"c":91512.6758815287,"v":809409.5915376798,"t":1735333200}
+{"o":91512.6758815287,"h":92089.5734747549,"l":91150.9385749621,"c":91575.0367151997,"v":755211.6239431987,"t":1735336800}
+{"o":91575.0367151997,"h":91714.2338063751,"l":90719.8003167681,"c":91278.5357687849,"v":800856.8918438207,"t":1735340400}
+{"o":91278.5357687849,"h":91918.6755082225,"l":91195.3785386413,"c":91751.606905451,"v":919263.6139312958,"t":1735344000}
+{"o":91751.606905451,"h":92606.5739158433,"l":91308.3064674161,"c":91778.1021206187,"v":847048.9283765183,"t":1735347600}
+{"o":91778.1021206187,"h":92363.5641582629,"l":90527.718897353,"c":91183.0507499236,"v":853391.1143525466,"t":1735351200}
+{"o":91183.0507499236,"h":92060.1775262696,"l":91071.7738799032,"c":91632.0464823658,"v":817910.7865718168,"t":1735354800}
+{"o":91632.0464823658,"h":91784.2673556763,"l":91277.8815732692,"c":91355.8294744703,"v":655046.8882343582,"t":1735358400}
+{"o":91355.8294744703,"h":92247.3041371574,"l":90921.3664523141,"c":92046.5112990799,"v":679940.8624134761,"t":1735362000}
+{"o":92046.5112990799,"h":92180.7577548864,"l":91661.9665479908,"c":91961.2482106824,"v":654281.5986060534,"t":1735365600}
+{"o":91961.2482106824,"h":92287.7083480309,"l":91557.9832967422,"c":91685.7286661515,"v":674468.1434358798,"t":1735369200}
+{"o":91685.7286661515,"h":92334.4235579328,"l":91150.9626934365,"c":92272.5804096794,"v":666432.00209851,"t":1735372800}
+{"o":92272.5804096794,"h":92912.4452852424,"l":92168.3996756127,"c":92271.9666949012,"v":661363.9819000331,"t":1735376400}
+{"o":92271.9666949012,"h":92423.7296689381,"l":91895.5765579306,"c":92037.6041381565,"v":680255.7486548598,"t":1735380000}
+{"o":92037.6041381565,"h":93448.7877637749,"l":92019.8217094734,"c":92724.6630963174,"v":736705.2295605412,"t":1735383600}
+{"o":92724.6630963174,"h":93316.332837146,"l":92376.6430105571,"c":92534.2267486477,"v":733898.2412729283,"t":1735387200}
+{"o":92534.2267486477,"h":93393.7083032893,"l":92504.8502371224,"c":93231.7385528573,"v":880588.6224809536,"t":1735390800}
+{"o":93231.7385528573,"h":94374.5055146252,"l":92868.6691927675,"c":93983.2302256129,"v":1161141.1486549231,"t":1735394400}
+{"o":93983.2302256129,"h":94741.5926093824,"l":93983.0147682758,"c":94199.4567202393,"v":1011442.0068544946,"t":1735398000}
+{"o":94199.4567202393,"h":95405.718528854,"l":93921.4280226243,"c":95386.9431858596,"v":1021566.7394634475,"t":1735401600}
+{"o":95386.9431858596,"h":96891.7991634005,"l":95368.7685382072,"c":96470.9807400411,"v":1060724.8525188696,"t":1735405200}
+{"o":96470.9807400411,"h":97104.608271942,"l":95823.7014112868,"c":95938.673110324,"v":945203.0312583382,"t":1735408800}
+{"o":95938.673110324,"h":96145.0468685152,"l":95754.755125028,"c":95983.834575857,"v":878468.4643476037,"t":1735412400}
+{"o":95983.834575857,"h":96103.4379932399,"l":95018.056707532,"c":95699.2276612023,"v":718032.8124764734,"t":1735416000}
+{"o":95699.2276612023,"h":96365.1465709587,"l":95519.8878560386,"c":96294.3625118081,"v":760208.5648527889,"t":1735419600}
+{"o":96294.3625118081,"h":97604.4842308687,"l":96087.119587561,"c":96662.7759135297,"v":850801.3329581433,"t":1735423200}
+{"o":96662.7759135297,"h":97020.6182953969,"l":96215.6401073826,"c":96822.2585569918,"v":937186.8104866825,"t":1735426800}
+{"o":96822.2585569918,"h":96922.279551458,"l":95954.9340925876,"c":96078.5947827108,"v":932336.4301756279,"t":1735430400}
+{"o":96078.5947827108,"h":96330.192273292,"l":94703.2382550048,"c":95394.827920288,"v":827395.2115776491,"t":1735434000}
+{"o":95394.827920288,"h":96468.3091336363,"l":95300.4129079144,"c":95934.9216533561,"v":790253.1895397725,"t":1735437600}
+{"o":95934.9216533561,"h":96565.1887178045,"l":95709.986934674,"c":96471.5330236755,"v":1069203.1722769239,"t":1735441200}
+{"o":69335.6089268699,"h":69420.9634243606,"l":69209.9896618033,"c":69330.0694526164,"v":380155.7770190337,"t":1728244800}
+{"o":69330.0694526164,"h":69585.2252432191,"l":68793.1628291645,"c":68853.9273871618,"v":392220.4570027255,"t":1728248400}
+{"o":68853.9273871618,"h":69344.6246244242,"l":68847.7733614368,"c":69283.4558177036,"v":357899.5850234181,"t":1728252000}
+{"o":69283.4558177036,"h":69953.2432364537,"l":69282.2427894389,"c":69820.9539207267,"v":430112.5334137317,"t":1728255600}
+{"o":69820.9539207267,"h":71225.951178314,"l":69552.765864521,"c":71136.3206833085,"v":687385.8222378105,"t":1728259200}
+{"o":71136.3206833085,"h":71718.193088354,"l":70874.0922106719,"c":71690.6949087598,"v":603145.9431759345,"t":1728262800}
+{"o":71690.6949087598,"h":71970.0265321988,"l":71107.7416393029,"c":71260.6225265255,"v":510915.0757243732,"t":1728266400}
+{"o":71260.6225265255,"h":71559.5785012539,"l":71052.3052609053,"c":71458.5891723949,"v":525001.7763133823,"t":1728270000}
+{"o":71458.5891723949,"h":71743.3648271655,"l":71271.8199179467,"c":71297.3525665482,"v":350937.4378112106,"t":1728273600}
+{"o":71297.3525665482,"h":71544.0516536287,"l":70900.6030897287,"c":70938.0920164654,"v":351732.2192520947,"t":1728277200}
+{"o":70938.0920164654,"h":71280.7005650063,"l":70872.5025067827,"c":71280.7005650063,"v":363373.4665504733,"t":1728280800}
+{"o":71280.7005650063,"h":71280.7005650063,"l":70502.8501858421,"c":70571.4867120131,"v":487052.2892122161,"t":1728284400}
+{"o":70571.4867120131,"h":71121.6643550269,"l":70520.3104657766,"c":70749.1228347917,"v":425854.2072554424,"t":1728288000}
+{"o":70749.1228347917,"h":70870.7692960479,"l":69936.4923821527,"c":70253.8550741743,"v":443106.3606669757,"t":1728291600}
+{"o":70253.8550741743,"h":70253.8550741743,"l":69636.5068236127,"c":69897.5115321808,"v":383018.7337353702,"t":1728295200}
+{"o":69897.5115321808,"h":70254.5438421695,"l":69390.5153619262,"c":70232.1705591924,"v":405773.9351883141,"t":1728298800}
+{"o":70232.1705591924,"h":70259.3356564831,"l":69712.8539357003,"c":69824.07834403,"v":498334.4029959007,"t":1728302400}
+{"o":69824.07834403,"h":70521.345142114,"l":69753.2959160984,"c":70483.4672497724,"v":564252.2182743171,"t":1728306000}
+{"o":70483.4672497724,"h":72587.1647676401,"l":70428.5482071179,"c":71734.0908568853,"v":933578.0110301331,"t":1728309600}
+{"o":71734.0908568853,"h":71752.7498149601,"l":70708.8695450564,"c":70873.7885076556,"v":725753.8278050288,"t":1728313200}
+{"o":70873.7885076556,"h":71219.9091691997,"l":70433.8545819555,"c":71102.4828047191,"v":698738.010775558,"t":1728316800}
+{"o":71102.4828047191,"h":71175.7295599902,"l":70704.5081625741,"c":71060.8201474012,"v":534715.2621950485,"t":1728320400}
+{"o":71060.8201474012,"h":71084.2138992045,"l":69370.8884703704,"c":69436.8740818207,"v":790256.4096524067,"t":1728324000}
+{"o":69436.8740818207,"h":70227.4410551903,"l":69398.4725096101,"c":70099.2166922484,"v":581330.3253611351,"t":1728327600}
+{"o":70099.2166922484,"h":70193.9524412943,"l":69372.5292805706,"c":69434.1887582691,"v":609022.2426665071,"t":1728331200}
+{"o":69434.1887582691,"h":70074.6488205424,"l":69031.2646441379,"c":69981.1783959073,"v":392019.308817406,"t":1728334800}
+{"o":69981.1783959073,"h":70015.3779624765,"l":68768.5800466479,"c":68872.9482432066,"v":458001.3785611988,"t":1728338400}
+{"o":68872.9482432066,"h":69411.50846627,"l":68386.6780825764,"c":68621.2725424668,"v":686950.6048637916,"t":1728342000}
+{"o":68621.2725424668,"h":69142.9676706297,"l":68401.0797207511,"c":68998.9478007397,"v":612701.5652469171,"t":1728345600}
+{"o":68998.9478007397,"h":69318.4475656333,"l":68576.7703322486,"c":69156.177491834,"v":455183.0212988291,"t":1728349200}
+{"o":69156.177491834,"h":69383.4510197325,"l":68661.2072628671,"c":69286.9109106597,"v":457975.0747098433,"t":1728352800}
+{"o":69286.9109106597,"h":69286.9109106597,"l":68884.0553883211,"c":68963.3167497481,"v":387543.0304394737,"t":1728356400}
+{"o":68963.3167497481,"h":69146.9760229307,"l":68480.2674933157,"c":68748.5262304052,"v":417835.0670479593,"t":1728360000}
+{"o":68748.5262304052,"h":68815.8223480517,"l":68094.024642662,"c":68504.0987619412,"v":447877.0369302242,"t":1728363600}
+{"o":68504.0987619412,"h":68798.0789441725,"l":67786.1084211741,"c":68646.6933758206,"v":440926.422446419,"t":1728367200}
+{"o":68646.6933758206,"h":68652.9857771076,"l":67625.3877214071,"c":68187.1524024754,"v":459765.7562780982,"t":1728370800}
+{"o":68187.1524024754,"h":68508.7975035948,"l":67990.5508430879,"c":68412.9695828263,"v":395418.6979588114,"t":1728374400}
+{"o":68412.9695828263,"h":68618.9753358648,"l":68095.6467802747,"c":68482.9117417305,"v":369487.5538445776,"t":1728378000}
+{"o":68482.9117417305,"h":68782.519109218,"l":68290.2952582265,"c":68666.3449796915,"v":347166.4909395938,"t":1728381600}
+{"o":68666.3449796915,"h":68955.8021890596,"l":68575.1202161074,"c":68864.9607647403,"v":331266.7931630809,"t":1728385200}
+{"o":68864.9607647403,"h":68898.8086228301,"l":68257.2806727616,"c":68294.6705640643,"v":376617.4294976499,"t":1728388800}
+{"o":68294.6705640643,"h":69123.9432999084,"l":67978.7894022734,"c":69073.3297696114,"v":499082.7649497003,"t":1728392400}
+{"o":69073.3297696114,"h":69354.2956302542,"l":67860.0579236726,"c":68645.6573929832,"v":700026.6010747299,"t":1728396000}
+{"o":68645.6573929832,"h":68775.5425313165,"l":67262.4975809131,"c":68050.0517034098,"v":704771.2972929042,"t":1728399600}
+{"o":68050.0517034098,"h":68558.0910359132,"l":67539.3840424473,"c":68485.0775410398,"v":611638.2266285605,"t":1728403200}
+{"o":68485.0775410398,"h":68585.0315224942,"l":67766.3423801549,"c":68288.5996503318,"v":531321.0074215044,"t":1728406800}
+{"o":68288.5996503318,"h":68559.1436599455,"l":67652.323234961,"c":68098.2809367648,"v":510431.3175150065,"t":1728410400}
+{"o":68098.2809367648,"h":68645.5774677294,"l":67766.0275324464,"c":68461.9036484176,"v":568872.3687048905,"t":1728414000}
+{"o":68461.9036484176,"h":68825.2066253638,"l":68301.197604987,"c":68825.2066253638,"v":491440.764896505,"t":1728417600}
+{"o":68825.2066253638,"h":68941.0609550462,"l":68601.3423464162,"c":68706.7635299446,"v":522855.3023338178,"t":1728421200}
+{"o":68706.7635299446,"h":68732.3699134814,"l":68216.6039149656,"c":68270.3423735867,"v":533062.014183642,"t":1728424800}
+{"o":68270.3423735867,"h":68440.352281635,"l":67975.9905285442,"c":68404.2062348358,"v":362731.1070848905,"t":1728428400}
+{"o":68404.2062348358,"h":68728.8535305537,"l":68184.5564712368,"c":68726.3636311428,"v":533008.658125653,"t":1728432000}
+{"o":68726.3636311428,"h":69267.9813659622,"l":68602.5033269598,"c":68971.9672389936,"v":823904.9235844576,"t":1728435600}
+{"o":68971.9672389936,"h":69037.1192761187,"l":68551.4061459308,"c":68603.5493346864,"v":489387.0295763336,"t":1728439200}
+{"o":68603.5493346864,"h":68897.1934232581,"l":68377.481265828,"c":68584.0657822725,"v":444367.4601270892,"t":1728442800}
+{"o":68584.0657822725,"h":68653.0461628951,"l":68207.4998662673,"c":68305.9577199798,"v":358821.1054710145,"t":1728446400}
+{"o":68305.9577199798,"h":68768.2438617172,"l":68140.89442562,"c":68678.4131896265,"v":400901.4408317768,"t":1728450000}
+{"o":68678.4131896265,"h":68737.3687961375,"l":68284.7160779841,"c":68401.5189495563,"v":540976.8397450567,"t":1728453600}
+{"o":68401.5189495563,"h":68402.2148406622,"l":67983.3015906197,"c":68191.2465741586,"v":402501.3307802337,"t":1728457200}
+{"o":68191.2465741586,"h":68359.8823955709,"l":67877.0535791848,"c":68086.9574711883,"v":374029.33175879,"t":1728460800}
+{"o":68086.9574711883,"h":68270.9908609546,"l":67964.1849020316,"c":68223.6789120485,"v":411216.9715147021,"t":1728464400}
+{"o":68223.6789120485,"h":68322.0159059053,"l":67841.997248796,"c":67939.0152657415,"v":403398.2296496001,"t":1728468000}
+{"o":67939.0152657415,"h":68250.4638963804,"l":67889.3567418573,"c":68203.5002247441,"v":380815.7484647161,"t":1728471600}
+{"o":68203.5002247441,"h":68264.8589335221,"l":67221.4673450203,"c":67547.696445242,"v":550809.7744300922,"t":1728475200}
+{"o":67547.696445242,"h":67716.1663263812,"l":66797.8859374973,"c":67206.2607542919,"v":690548.3557538957,"t":1728478800}
+{"o":67206.2607542919,"h":67667.0647004367,"l":67009.5149016341,"c":67304.4719467972,"v":621350.1329963342,"t":1728482400}
+{"o":67304.4719467972,"h":68174.6529555695,"l":67300.7724055452,"c":68043.9582838444,"v":587115.9579926268,"t":1728486000}
+{"o":68043.9582838444,"h":68066.3192661613,"l":66961.9485878057,"c":67105.7614616225,"v":703987.3740749838,"t":1728489600}
+{"o":67105.7614616225,"h":67377.6354679952,"l":66883.4690254788,"c":67235.828453124,"v":653357.9968685987,"t":1728493200}
+{"o":67235.828453124,"h":67359.6071947029,"l":66617.8779864503,"c":66954.5146804756,"v":709356.4904977606,"t":1728496800}
+{"o":66954.5146804756,"h":67221.222865756,"l":66459.6060681961,"c":67175.6806531706,"v":710790.7356202406,"t":1728500400}
+{"o":67175.6806531706,"h":67178.1459681531,"l":66058.1783817509,"c":66119.2430284472,"v":814421.3609022137,"t":1728504000}
+{"o":66119.2430284472,"h":66727.3344322183,"l":66035.8801629398,"c":66596.9864071224,"v":514947.8843290118,"t":1728507600}
+{"o":66596.9864071224,"h":66645.5172740107,"l":66288.5582692932,"c":66292.3701393578,"v":573333.5575930576,"t":1728511200}
+{"o":66292.3701393578,"h":66542.9345292173,"l":66251.4708183662,"c":66374.69315824,"v":301455.0274929726,"t":1728514800}
+{"o":66374.69315824,"h":66374.69315824,"l":65553.9427155126,"c":65947.6573168552,"v":469195.9113525522,"t":1728518400}
+{"o":65947.6573168552,"h":66607.5733807608,"l":65929.5725501564,"c":66383.1311685083,"v":450995.0156814852,"t":1728522000}
+{"o":66383.1311685083,"h":66650.7944942237,"l":66319.7511638852,"c":66547.3538008641,"v":410558.9545106399,"t":1728525600}
+{"o":66547.3538008641,"h":66862.8496369336,"l":66420.9111581344,"c":66608.2791509305,"v":322784.1813147033,"t":1728529200}
+{"o":66608.2791509305,"h":66825.5269783012,"l":66511.4848793492,"c":66607.0880345281,"v":322233.9336916361,"t":1728532800}
+{"o":66607.0880345281,"h":67065.1638649412,"l":66424.1832104589,"c":66945.8551214566,"v":402176.353475499,"t":1728536400}
+{"o":66945.8551214566,"h":67009.2063282816,"l":66734.2275020605,"c":66897.6417825945,"v":348161.6365843627,"t":1728540000}
+{"o":66897.6417825945,"h":66912.2402788331,"l":66524.6624547207,"c":66524.6624547207,"v":375880.6505421688,"t":1728543600}
+{"o":66524.6624547207,"h":66742.5764975359,"l":65987.6969324606,"c":66018.7701177543,"v":402017.3035891231,"t":1728547200}
+{"o":66018.7701177543,"h":66114.8393149873,"l":65311.5164971717,"c":65927.4034122749,"v":415671.1288500546,"t":1728550800}
+{"o":65927.4034122749,"h":66511.1934937221,"l":65877.0400611655,"c":66424.9778818709,"v":373756.6582153764,"t":1728554400}
+{"o":66424.9778818709,"h":66891.2939530011,"l":66311.0143372509,"c":66856.6053706459,"v":383024.3665471054,"t":1728558000}
+{"o":66856.6053706459,"h":67017.8782760805,"l":65813.5495915694,"c":66200.0417856916,"v":653011.5883226859,"t":1728561600}
+{"o":66200.0417856916,"h":66761.5516666789,"l":65375.8852890477,"c":65766.3447100423,"v":604740.423343253,"t":1728565200}
+{"o":65766.3447100423,"h":66032.650451889,"l":64862.3229898959,"c":65461.2244738142,"v":642807.9021165643,"t":1728568800}
+{"o":65461.2244738142,"h":66049.6613896173,"l":65217.7824189396,"c":66046.4425759081,"v":532674.5809783771,"t":1728572400}
+{"o":66046.4425759081,"h":66241.5824064302,"l":65592.8543708327,"c":65732.0385677613,"v":546055.6440730627,"t":1728576000}
+{"o":65732.0385677613,"h":65949.400367284,"l":64971.6775777239,"c":65076.2332956997,"v":633706.4845527589,"t":1728579600}
+{"o":65076.2332956997,"h":65396.328652294,"l":64517.8767561837,"c":65366.5659824628,"v":812992.104585954,"t":1728583200}
+{"o":65366.5659824628,"h":65827.7856589346,"l":65209.7038330603,"c":65789.3762521414,"v":570123.4136098418,"t":1728586800}
+{"o":65789.3762521414,"h":66130.4401391516,"l":65330.1974822938,"c":65539.0185770624,"v":520530.8857401543,"t":1728590400}
+{"o":65539.0185770624,"h":66075.4477900064,"l":65391.7013624632,"c":66045.7294620591,"v":438476.8776754241,"t":1728594000}
+{"o":66045.7294620591,"h":66345.9468662737,"l":65637.1766719162,"c":66027.8535754927,"v":478769.6330291968,"t":1728597600}
+{"o":66027.8535754927,"h":66290.5961676453,"l":66022.4631869886,"c":66258.7586186508,"v":420499.891098097,"t":1728601200}
+{"o":66258.7586186508,"h":66609.9438501381,"l":66156.7900595523,"c":66416.2489516833,"v":554894.4171121905,"t":1728604800}
+{"o":66416.2489516833,"h":66923.7061971054,"l":66048.9777683688,"c":66774.7254947061,"v":516972.2633535332,"t":1728608400}
+{"o":66774.7254947061,"h":67175.8707014162,"l":66547.1856969838,"c":67102.263812713,"v":381756.5615751912,"t":1728612000}
+{"o":67102.263812713,"h":67416.1025810745,"l":67086.3832636728,"c":67086.3832636728,"v":404852.9701749536,"t":1728615600}
+{"o":67086.3832636728,"h":67239.2824253809,"l":66956.807884318,"c":67219.3037216311,"v":341717.8989473396,"t":1728619200}
+{"o":67219.3037216311,"h":67362.7977117099,"l":67091.6306399071,"c":67140.7781545847,"v":322152.215929354,"t":1728622800}
+{"o":67140.7781545847,"h":67608.2119074745,"l":67133.3799570852,"c":67438.7116626577,"v":405731.7337225279,"t":1728626400}
+{"o":67438.7116626577,"h":67687.1068315383,"l":67210.7100048626,"c":67253.1601725569,"v":369246.8619573101,"t":1728630000}
+{"o":67253.1601725569,"h":67492.6203038231,"l":67150.0471463222,"c":67374.1138956137,"v":349140.5833263794,"t":1728633600}
+{"o":67374.1138956137,"h":67789.0337771448,"l":67368.0913343476,"c":67720.425770393,"v":426687.8647687417,"t":1728637200}
+{"o":67720.425770393,"h":68064.7601024776,"l":67496.7050387656,"c":67611.1794156344,"v":433368.8150041708,"t":1728640800}
+{"o":67611.1794156344,"h":67810.5886273366,"l":67437.0525643434,"c":67641.9279262057,"v":371781.6735897921,"t":1728644400}
+{"o":67641.9279262057,"h":68207.1350584766,"l":67561.138229499,"c":68144.252925264,"v":516464.7503954281,"t":1728648000}
+{"o":68144.252925264,"h":68564.1238521014,"l":67810.5075657434,"c":68426.5995802963,"v":585578.1108046444,"t":1728651600}
+{"o":68426.5995802963,"h":68796.2219774809,"l":68378.2737213584,"c":68564.2433591843,"v":692847.6128216072,"t":1728655200}
+{"o":68564.2433591843,"h":69348.8661708354,"l":68465.1424809259,"c":68830.0205897575,"v":823039.9933198952,"t":1728658800}
+{"o":68830.0205897575,"h":69066.4175784908,"l":68593.519940247,"c":69027.1056793822,"v":714655.5813088097,"t":1728662400}
+{"o":69027.1056793822,"h":69692.7907763313,"l":68305.8646221334,"c":69612.5933715868,"v":768943.6549930095,"t":1728666000}
+{"o":69612.5933715868,"h":69701.6243689744,"l":69191.0005784688,"c":69528.2208136423,"v":672377.1392719432,"t":1728669600}
+{"o":69528.2208136423,"h":69868.2887283111,"l":69230.5420074099,"c":69356.9017888663,"v":618899.0604046173,"t":1728673200}
+{"o":69356.9017888663,"h":69678.8470537409,"l":69208.1912882219,"c":69623.2525300642,"v":501458.0546953615,"t":1728676800}
+{"o":69623.2525300642,"h":69808.1825810803,"l":69510.6955006838,"c":69553.593693756,"v":495483.0671837085,"t":1728680400}
+{"o":69553.593693756,"h":69656.0138340593,"l":69240.6354063049,"c":69511.5430753987,"v":515827.4853466101,"t":1728684000}
+{"o":69511.5430753987,"h":69556.6428009047,"l":69186.6417992568,"c":69349.7680775694,"v":482259.2386301477,"t":1728687600}
+{"o":69349.7680775694,"h":69870.0397496787,"l":69326.3294765209,"c":69708.1513965143,"v":567455.6190024869,"t":1728691200}
+{"o":69708.1513965143,"h":69951.5432801627,"l":69444.5584698233,"c":69506.1061511331,"v":464123.1396122142,"t":1728694800}
+{"o":69506.1061511331,"h":69545.4880756082,"l":69007.1881381102,"c":69118.4269982881,"v":402473.0516512105,"t":1728698400}
+{"o":69118.4269982881,"h":69233.0060464841,"l":68947.9946221867,"c":69172.3067680416,"v":406096.1121354419,"t":1728702000}
+{"o":69172.3067680416,"h":69548.9113554779,"l":69153.7486900502,"c":69293.3978034131,"v":400434.4555434526,"t":1728705600}
+{"o":69293.3978034131,"h":69546.5987355137,"l":69249.0624707329,"c":69506.632778477,"v":365356.5782100867,"t":1728709200}
+{"o":69506.632778477,"h":69571.6948430317,"l":69372.9526123738,"c":69442.5212764941,"v":388522.0196023435,"t":1728712800}
+{"o":69442.5212764941,"h":69542.270249527,"l":69255.3116449682,"c":69397.8447744162,"v":441417.3485841934,"t":1728716400}
+{"o":69397.8447744162,"h":69526.1579160437,"l":69323.1682375622,"c":69426.8308817599,"v":383654.8063690991,"t":1728720000}
+{"o":69426.8308817599,"h":69505.4823754247,"l":69309.962113618,"c":69505.4823754247,"v":357608.3529601317,"t":1728723600}
+{"o":69505.4823754247,"h":69983.8429985873,"l":69398.5799450512,"c":69936.0090430329,"v":465130.7481638051,"t":1728727200}
+{"o":69936.0090430329,"h":70330.1409405414,"l":69651.9918071095,"c":69714.8351561738,"v":457713.5046375715,"t":1728730800}
+{"o":69714.8351561738,"h":70171.8398788446,"l":69504.5346352475,"c":70057.2338907742,"v":732956.7544001653,"t":1728734400}
+{"o":70057.2338907742,"h":70188.4110941999,"l":69713.4409497142,"c":69826.2360085951,"v":576381.8350879011,"t":1728738000}
+{"o":69826.2360085951,"h":70207.4276971681,"l":69672.2793043632,"c":70027.3597474084,"v":568475.5340605977,"t":1728741600}
+{"o":70027.3597474084,"h":70171.4435094681,"l":69447.2122988455,"c":69638.8747396617,"v":615345.4983992127,"t":1728745200}
+{"o":69638.8747396617,"h":70159.9320368118,"l":69513.8653426981,"c":69793.0242913991,"v":710025.279134886,"t":1728748800}
+{"o":69793.0242913991,"h":70260.4377935405,"l":69549.4645474508,"c":70031.3699522089,"v":614886.2056459123,"t":1728752400}
+{"o":70031.3699522089,"h":70165.6105815609,"l":69633.6611150525,"c":69794.5484029814,"v":513501.6120600643,"t":1728756000}
+{"o":69794.5484029814,"h":70108.2079626821,"l":69685.8670753562,"c":69957.0218706554,"v":427752.7367457224,"t":1728759600}
+{"o":69957.0218706554,"h":70030.1818756737,"l":69862.6181180476,"c":69933.3642204885,"v":408243.6530726317,"t":1728763200}
+{"o":69933.3642204885,"h":70461.7828268967,"l":69821.2897112857,"c":69938.1083551843,"v":479267.7221095936,"t":1728766800}
+{"o":69938.1083551843,"h":70169.1528277629,"l":69789.3328104912,"c":70091.1333808312,"v":455304.3287721401,"t":1728770400}
+{"o":70091.1333808312,"h":70139.6825925192,"l":69734.1261207063,"c":69779.5733575607,"v":488651.3970233327,"t":1728774000}
+{"o":69779.5733575607,"h":70114.8839871553,"l":69762.7680343584,"c":69899.5856054364,"v":463843.9379105473,"t":1728777600}
+{"o":69899.5856054364,"h":69928.6436230093,"l":69280.7468160997,"c":69568.1349672296,"v":451929.0376409913,"t":1728781200}
+{"o":69568.1349672296,"h":69651.5413148096,"l":69459.0827415541,"c":69642.843907403,"v":410260.5111812703,"t":1728784800}
+{"o":69642.843907403,"h":69655.2589049729,"l":68420.3282573408,"c":69248.8877468991,"v":439117.2100045901,"t":1728788400}
+{"o":69248.8877468991,"h":69619.6195620334,"l":69216.7537377458,"c":69559.7986398533,"v":445552.5664684044,"t":1728792000}
+{"o":69559.7986398533,"h":69925.1332809793,"l":69500.3481009661,"c":69816.0111828227,"v":539623.2978006466,"t":1728795600}
+{"o":69816.0111828227,"h":70047.0816137629,"l":69706.9578443147,"c":69786.0549972034,"v":423468.7863811793,"t":1728799200}
+{"o":69786.0549972034,"h":69961.4544621758,"l":69533.7979471541,"c":69784.8224100191,"v":466727.6377626444,"t":1728802800}
+{"o":69784.8224100191,"h":70086.5611825497,"l":69745.9499317988,"c":69888.8112252591,"v":477656.6634650327,"t":1728806400}
+{"o":69888.8112252591,"h":70647.2669603448,"l":69858.1980297897,"c":70366.0552031939,"v":480760.5142452708,"t":1728810000}
+{"o":70366.0552031939,"h":70703.7407278075,"l":70128.2353991662,"c":70129.0486971158,"v":480356.1661691514,"t":1728813600}
+{"o":70129.0486971158,"h":70331.7108389275,"l":69774.5905643019,"c":69837.0979635571,"v":536414.3362895154,"t":1728817200}
+{"o":69837.0979635571,"h":70353.2756054193,"l":69788.3042233307,"c":70214.5727992926,"v":572422.3047009967,"t":1728820800}
+{"o":70214.5727992926,"h":70555.0406108823,"l":70140.6092107608,"c":70145.078525346,"v":527897.2422463663,"t":1728824400}
+{"o":70145.078525346,"h":70192.3046029088,"l":69005.4652432529,"c":69290.3381011261,"v":595546.5927468495,"t":1728828000}
+{"o":69290.3381011261,"h":69581.6273975135,"l":68567.7614363633,"c":69257.8709462735,"v":692449.556829468,"t":1728831600}
+{"o":69257.8709462735,"h":69655.0125394649,"l":68884.7885773656,"c":69557.6563618578,"v":603969.4239858335,"t":1728835200}
+{"o":69557.6563618578,"h":70107.6455371867,"l":68886.8965619283,"c":69311.5647068378,"v":578336.5918796702,"t":1728838800}
+{"o":69311.5647068378,"h":69492.9232135982,"l":68930.4515532923,"c":69262.9919012469,"v":584306.8922921509,"t":1728842400}
+{"o":69262.9919012469,"h":70157.5041778739,"l":69071.3635208127,"c":69589.5492583127,"v":1240421.6724613004,"t":1728846000}
+{"o":69589.5492583127,"h":69769.8268294797,"l":68810.024022235,"c":69745.6304063239,"v":798645.9727073513,"t":1728849600}
+{"o":69745.6304063239,"h":70526.3634779926,"l":69578.0832111763,"c":70461.6591231041,"v":588023.9806653779,"t":1728853200}
+{"o":70461.6591231041,"h":70917.0651424557,"l":70212.5164882437,"c":70415.8401855031,"v":621489.8146039948,"t":1728856800}
+{"o":70415.8401855031,"h":70437.9079001176,"l":69797.1228888856,"c":70387.5519376816,"v":509400.0065393914,"t":1728860400}
+{"o":70387.5519376816,"h":70501.6480149589,"l":69947.0290860898,"c":70121.8985214349,"v":532911.6976478276,"t":1728864000}
+{"o":70121.8985214349,"h":70682.3841260496,"l":70120.0984223063,"c":70425.7037957836,"v":675682.9315143636,"t":1728867600}
+{"o":70425.7037957836,"h":70922.0282554788,"l":70101.5283935136,"c":70728.6560855673,"v":590979.0204677606,"t":1728871200}
+{"o":70728.6560855673,"h":72880.2429366444,"l":70702.5660471859,"c":72653.7135520663,"v":846815.0939231472,"t":1728874800}
+{"o":72653.7135520663,"h":73300.5204867862,"l":71946.2623519092,"c":72519.6119895808,"v":863731.2100576884,"t":1728878400}
+{"o":72519.6119895808,"h":72675.5906450204,"l":71872.7576069823,"c":72150.6443556048,"v":545221.6724564621,"t":1728882000}
+{"o":72150.6443556048,"h":72961.3567620794,"l":71929.1745856392,"c":72420.0404297133,"v":561877.8859761879,"t":1728885600}
+{"o":72420.0404297133,"h":72931.731507437,"l":72227.4469659895,"c":72888.1652546627,"v":643185.7049481443,"t":1728889200}
+{"o":72888.1652546627,"h":73051.2274769774,"l":72442.7460131645,"c":72630.4031356426,"v":614424.4603360329,"t":1728892800}
+{"o":72630.4031356426,"h":73194.088357457,"l":72430.2150403887,"c":72878.8122216753,"v":638830.548267976,"t":1728896400}
+{"o":72878.8122216753,"h":73347.534988159,"l":72738.2364652604,"c":72952.4286782189,"v":606588.9528804821,"t":1728900000}
+{"o":72952.4286782189,"h":73301.9763303332,"l":72728.8957657624,"c":72934.9864036316,"v":534086.0939311151,"t":1728903600}
+{"o":72934.9864036316,"h":73534.3757575525,"l":72217.5989878165,"c":72980.9506982412,"v":546637.4741708017,"t":1728907200}
+{"o":72980.9506982412,"h":73454.935398616,"l":72712.4371957572,"c":73226.6463919908,"v":702867.1099203259,"t":1728910800}
+{"o":73226.6463919908,"h":74320.3396411818,"l":73186.8998993857,"c":73855.7226768497,"v":1152188.106154629,"t":1728914400}
+{"o":73855.7226768497,"h":75314.8262163557,"l":73840.6423682095,"c":74668.3243878579,"v":1257851.4861644325,"t":1728918000}
+{"o":74668.3243878579,"h":74770.1555817166,"l":73691.3952967094,"c":73892.3580021433,"v":961970.4367327673,"t":1728921600}
+{"o":73892.3580021433,"h":74358.1474608127,"l":73822.3027310495,"c":74138.0449672608,"v":811383.0594988172,"t":1728925200}
+{"o":74138.0449672608,"h":74471.9958689687,"l":74002.2014686126,"c":74264.571012581,"v":807110.0543999337,"t":1728928800}
+{"o":74264.571012581,"h":74556.9253088778,"l":74001.8661386491,"c":74166.3126338169,"v":792297.6331327326,"t":1728932400}
+{"o":74166.3126338169,"h":74598.3382488343,"l":74040.0244726651,"c":74396.4769809333,"v":671073.3896020616,"t":1728936000}
+{"o":74396.4769809333,"h":74683.5540409061,"l":74052.2732173419,"c":74223.9405355793,"v":634970.1338979645,"t":1728939600}
+{"o":74223.9405355793,"h":75318.8401855835,"l":74181.9405141548,"c":75306.9131946901,"v":725231.8010518698,"t":1728943200}
+{"o":75306.9131946901,"h":75310.0769250543,"l":74762.4930145496,"c":75068.5984213319,"v":618397.8410577497,"t":1728946800}
+{"o":75068.5984213319,"h":75442.8916133669,"l":74731.2833911755,"c":75051.2735924551,"v":811841.1617498092,"t":1728950400}
+{"o":75051.2735924551,"h":75390.0315236816,"l":74697.9541477095,"c":74933.859499973,"v":658876.8680238886,"t":1728954000}
+{"o":74933.859499973,"h":75328.8735378319,"l":74747.0831116299,"c":75033.9292769634,"v":573171.0856645474,"t":1728957600}
+{"o":75033.9292769634,"h":75081.5415321006,"l":73944.0558875234,"c":74064.2418921338,"v":637266.797988468,"t":1728961200}
+{"o":74064.2418921338,"h":74493.9407488982,"l":73859.1687321273,"c":74343.0428163446,"v":543463.9036077765,"t":1728964800}
+{"o":74343.0428163446,"h":74375.131896736,"l":73391.9466511454,"c":73532.2860030227,"v":583372.5258630454,"t":1728968400}
+{"o":73532.2860030227,"h":73834.9467022826,"l":73238.3232873965,"c":73753.6211739289,"v":503553.162055425,"t":1728972000}
+{"o":73753.6211739289,"h":74037.6165184039,"l":73710.3033772775,"c":73870.6754049211,"v":468209.1541396227,"t":1728975600}
+{"o":73870.6754049211,"h":74102.3172157351,"l":73717.0526164774,"c":73787.913570862,"v":452181.3097518315,"t":1728979200}
+{"o":73787.913570862,"h":73821.572487695,"l":72221.8409955705,"c":73548.9639885112,"v":438302.7244100706,"t":1728982800}
+{"o":73548.9639885112,"h":73961.0885532207,"l":73403.6881448267,"c":73811.898594517,"v":408359.9011349511,"t":1728986400}
+{"o":73811.898594517,"h":73842.6678138204,"l":72321.2519753808,"c":72648.0694254297,"v":780059.7771272919,"t":1728990000}
+{"o":72648.0694254297,"h":73365.8023940324,"l":72444.8108268254,"c":73159.5301603343,"v":699955.8877059245,"t":1728993600}
+{"o":73159.5301603343,"h":75740.2117748636,"l":72907.9688923709,"c":75546.0668260292,"v":1031938.0110655903,"t":1728997200}
+{"o":75546.0668260292,"h":76013.9489055777,"l":72204.0810192414,"c":72633.3934090239,"v":1885177.1027894898,"t":1729000800}
+{"o":72633.3934090239,"h":73773.5574368212,"l":71557.6394330957,"c":73076.9295519576,"v":1442937.6859767104,"t":1729004400}
+{"o":73076.9295519576,"h":74486.1175075178,"l":72950.2632708197,"c":73839.7912424958,"v":1051581.3587392394,"t":1729008000}
+{"o":73839.7912424958,"h":74171.0417067666,"l":73389.1712575018,"c":73778.3425708782,"v":926672.1583801642,"t":1729011600}
+{"o":73778.3425708782,"h":74539.4986983914,"l":73679.6567668114,"c":73897.740663525,"v":740486.3217436428,"t":1729015200}
+{"o":73897.740663525,"h":74216.8803252213,"l":73295.60426089,"c":73921.9379070409,"v":770736.3230912812,"t":1729018800}
+{"o":73921.9379070409,"h":74010.966158014,"l":72598.5756264293,"c":72843.5111875182,"v":914224.5866926251,"t":1729022400}
+{"o":72843.5111875182,"h":73189.0748760513,"l":72520.6527306568,"c":73189.0748760513,"v":718822.3855441117,"t":1729026000}
+{"o":73189.0748760513,"h":73409.8751606874,"l":72884.8599576384,"c":72941.372314163,"v":548516.5108388254,"t":1729029600}
+{"o":72941.372314163,"h":73897.8556011765,"l":72219.3703345567,"c":73740.7447223756,"v":664873.2108951147,"t":1729033200}
+{"o":73740.7447223756,"h":73885.5047319946,"l":73116.5726686852,"c":73317.3887067704,"v":684629.7523592839,"t":1729036800}
+{"o":73317.3887067704,"h":73987.4775434532,"l":72924.5636631965,"c":73780.1540179057,"v":903032.6887298567,"t":1729040400}
+{"o":73780.1540179057,"h":74397.4520292198,"l":73585.7782271538,"c":73638.8549003393,"v":802252.9435764701,"t":1729044000}
+{"o":73638.8549003393,"h":73741.8104222378,"l":73280.7902410175,"c":73534.5206721496,"v":647916.4133416795,"t":1729047600}
+{"o":73534.5206721496,"h":73760.7579168189,"l":73006.2532540465,"c":73401.8582084797,"v":672510.7202302971,"t":1729051200}
+{"o":73401.8582084797,"h":73706.1006146591,"l":73268.421799816,"c":73527.1224334327,"v":549643.9800090755,"t":1729054800}
+{"o":73527.1224334327,"h":73843.6547405951,"l":73085.4695171188,"c":73409.0989086537,"v":632105.5209238711,"t":1729058400}
+{"o":73409.0989086537,"h":73435.2480913708,"l":72922.8919537185,"c":73216.0107708211,"v":679869.3877953214,"t":1729062000}
+{"o":73216.0107708211,"h":73830.2849292293,"l":73116.1109721902,"c":73631.2204430881,"v":750995.300173262,"t":1729065600}
+{"o":73631.2204430881,"h":74069.8974198577,"l":73589.500413398,"c":74002.0822266035,"v":459745.1012026697,"t":1729069200}
+{"o":74002.0822266035,"h":74521.6227429524,"l":73863.6903528825,"c":74278.1723799053,"v":614677.3094848017,"t":1729072800}
+{"o":74278.1723799053,"h":75485.6076731963,"l":74019.3950305764,"c":74318.9992379244,"v":1550277.1261809033,"t":1729076400}
+{"o":74318.9992379244,"h":74575.7271230715,"l":73613.282892752,"c":74101.0177373303,"v":1287672.6359390633,"t":1729080000}
+{"o":74101.0177373303,"h":74311.5091914708,"l":73337.6972791446,"c":73567.2319790449,"v":845613.1506890221,"t":1729083600}
+{"o":73567.2319790449,"h":74775.1153102552,"l":73460.1565888281,"c":73962.744379507,"v":954693.1304834697,"t":1729087200}
+{"o":73962.744379507,"h":74326.3242999962,"l":73434.9691073244,"c":74203.6666558832,"v":958820.0518339624,"t":1729090800}
+{"o":74203.6666558832,"h":74328.2060644455,"l":73469.6577247838,"c":74017.9478516432,"v":984008.0090887352,"t":1729094400}
+{"o":74017.9478516432,"h":74208.836579702,"l":73744.6690094176,"c":73921.18143164,"v":801502.0704425728,"t":1729098000}
+{"o":73921.18143164,"h":74001.5069885316,"l":73585.5196372037,"c":73620.3753520292,"v":810483.6091574207,"t":1729101600}
+{"o":73620.3753520292,"h":73758.4545877128,"l":73446.1119347054,"c":73613.7553574441,"v":803285.2349778613,"t":1729105200}
+{"o":73613.7553574441,"h":73988.4113537659,"l":73419.2788715309,"c":73603.0662710256,"v":803383.7482775153,"t":1729108800}
+{"o":73603.0662710256,"h":73779.1534972548,"l":73231.889810235,"c":73384.5751736338,"v":685184.156109895,"t":1729112400}
+{"o":73384.5751736338,"h":73925.7693003537,"l":73360.6655827486,"c":73817.8880080202,"v":603877.001070176,"t":1729116000}
+{"o":73817.8880080202,"h":73817.8880080202,"l":73435.668030955,"c":73516.0003793677,"v":697659.2486058061,"t":1729119600}
+{"o":73516.0003793677,"h":74165.5851809894,"l":73516.0003793677,"c":73837.351244615,"v":758336.8164853234,"t":1729123200}
+{"o":73837.351244615,"h":74201.7228993451,"l":72909.8413692576,"c":74136.5264913117,"v":712938.7261768118,"t":1729126800}
+{"o":74136.5264913117,"h":74222.7664935001,"l":73329.2291495706,"c":73333.4616801656,"v":844118.2840813725,"t":1729130400}
+{"o":73333.4616801656,"h":73784.8474894861,"l":73252.0988088454,"c":73712.4476308997,"v":749540.4093629377,"t":1729134000}
+{"o":73712.4476308997,"h":73782.3818275898,"l":72968.0452181706,"c":73045.1391851111,"v":623684.8082199146,"t":1729137600}
+{"o":73045.1391851111,"h":73226.075450181,"l":72619.4906820634,"c":72786.311902126,"v":591094.9657184668,"t":1729141200}
+{"o":72786.311902126,"h":73056.730310283,"l":72569.6021177974,"c":72570.317179888,"v":562181.9392454979,"t":1729144800}
+{"o":72570.317179888,"h":72755.1541360769,"l":72164.1279873783,"c":72731.8533673222,"v":599370.2699824813,"t":1729148400}
+{"o":72731.8533673222,"h":73042.0742951563,"l":72492.1080306372,"c":73022.3559708519,"v":558264.8745206908,"t":1729152000}
+{"o":73022.3559708519,"h":73125.5062374401,"l":72800.7453491429,"c":72937.1281572111,"v":508162.6478709131,"t":1729155600}
+{"o":72937.1281572111,"h":73059.2665947565,"l":72133.4779816938,"c":72615.4141295527,"v":572953.3265021851,"t":1729159200}
+{"o":72615.4141295527,"h":72706.0566516077,"l":71512.6241120069,"c":72088.1374076605,"v":607458.4556436469,"t":1729162800}
+{"o":72088.1374076605,"h":72682.0382717011,"l":71974.8027629734,"c":72682.0382717011,"v":646533.1171653105,"t":1729166400}
+{"o":72682.0382717011,"h":73031.2408734576,"l":72151.0892919972,"c":72478.4551920683,"v":814937.1918266515,"t":1729170000}
+{"o":72478.4551920683,"h":72583.8651532233,"l":71487.0539971993,"c":72420.1800468829,"v":1017160.176356773,"t":1729173600}
+{"o":72420.1800468829,"h":72946.8293168161,"l":71924.5680592982,"c":72846.0189246765,"v":938168.3163024742,"t":1729177200}
+{"o":72846.0189246765,"h":72858.3127596842,"l":71646.7837657102,"c":72104.4756507374,"v":818251.2952384807,"t":1729180800}
+{"o":72104.4756507374,"h":72186.618896667,"l":71131.3972858562,"c":71231.3903418494,"v":924757.2565756135,"t":1729184400}
+{"o":71231.3903418494,"h":71264.3223167961,"l":70331.8838931958,"c":70778.8013774054,"v":941805.9017732732,"t":1729188000}
+{"o":70778.8013774054,"h":71327.6028462519,"l":70683.3853804216,"c":71174.1073384512,"v":765772.8457484718,"t":1729191600}
+{"o":71174.1073384512,"h":71699.4007928913,"l":71144.7095019627,"c":71293.1461163911,"v":716566.9633283977,"t":1729195200}
+{"o":71293.1461163911,"h":71641.614588053,"l":71292.4013385368,"c":71534.0601954856,"v":621956.5050657204,"t":1729198800}
+{"o":71534.0601954856,"h":71934.3569071682,"l":71534.0601954856,"c":71934.3569071682,"v":561259.8941062391,"t":1729202400}
+{"o":71934.3569071682,"h":71934.3569071682,"l":71573.122290073,"c":71706.4633583682,"v":495426.5556840419,"t":1729206000}
+{"o":71706.4633583682,"h":71831.9119906698,"l":71320.0627418414,"c":71384.3076556926,"v":597580.8467422948,"t":1729209600}
+{"o":71384.3076556926,"h":72797.241853158,"l":71297.0776109136,"c":72610.582997805,"v":699719.3382975957,"t":1729213200}
+{"o":72610.582997805,"h":73045.6984118182,"l":72430.9354767509,"c":72991.5520089182,"v":700575.7817384717,"t":1729216800}
+{"o":72991.5520089182,"h":73014.2220906473,"l":72312.6118508314,"c":72381.7701789492,"v":674293.7851894364,"t":1729220400}
+{"o":72381.7701789492,"h":72788.623413912,"l":72380.9337400885,"c":72646.5346003381,"v":587069.4345467519,"t":1729224000}
+{"o":72646.5346003381,"h":72945.2951873356,"l":72527.8985447135,"c":72940.9502736535,"v":648009.0253060297,"t":1729227600}
+{"o":72940.9502736535,"h":73398.0998203724,"l":72856.2341564149,"c":73231.0255980618,"v":672084.4624099213,"t":1729231200}
+{"o":73231.0255980618,"h":73494.8561500111,"l":73070.0837716655,"c":73359.7862110092,"v":700310.2910156909,"t":1729234800}
+{"o":73359.7862110092,"h":73545.5309908402,"l":73163.118206985,"c":73243.6687164898,"v":553241.9154926102,"t":1729238400}
+{"o":73243.6687164898,"h":73450.1560703844,"l":73018.0192568669,"c":73145.3495073395,"v":600625.9111586345,"t":1729242000}
+{"o":73145.3495073395,"h":73367.4955082029,"l":73088.2454728031,"c":73228.9388559884,"v":510979.0802401484,"t":1729245600}
+{"o":73228.9388559884,"h":73397.4930173396,"l":72827.7216235032,"c":72911.0081954084,"v":593787.0997741297,"t":1729249200}
+{"o":72911.0081954084,"h":73064.0310464866,"l":72489.6925294377,"c":72626.863001493,"v":666231.6994287109,"t":1729252800}
+{"o":72626.863001493,"h":73345.9326965814,"l":72552.0731042321,"c":73290.1329722264,"v":744331.1954685056,"t":1729256400}
+{"o":73290.1329722264,"h":73750.0043696975,"l":72928.0531514173,"c":73595.684858986,"v":987808.5961814965,"t":1729260000}
+{"o":73595.684858986,"h":74159.7812618424,"l":73218.6093537481,"c":73770.4866869353,"v":865415.6978749475,"t":1729263600}
+{"o":73770.4866869353,"h":74384.51572635,"l":73244.7101189313,"c":74233.898786286,"v":858120.7066515289,"t":1729267200}
+{"o":74233.898786286,"h":74479.0779367737,"l":74044.6167235001,"c":74119.6673333189,"v":940714.3518806529,"t":1729270800}
+{"o":74119.6673333189,"h":74676.1252785121,"l":73983.5094014466,"c":74417.7831535389,"v":835212.7108310943,"t":1729274400}
+{"o":74417.7831535389,"h":74455.0108193481,"l":73646.9633535174,"c":73800.2419362935,"v":722512.7514841658,"t":1729278000}
+{"o":73800.2419362935,"h":73861.7514254551,"l":73484.1661396368,"c":73672.4601342292,"v":628960.0830808615,"t":1729281600}
+{"o":73672.4601342292,"h":73766.140686261,"l":73301.6800897284,"c":73575.6826260639,"v":604924.068017324,"t":1729285200}
+{"o":73575.6826260639,"h":73592.1507848928,"l":73344.1482726474,"c":73557.3971669176,"v":525355.2660020307,"t":1729288800}
+{"o":73557.3971669176,"h":73958.6013045511,"l":73525.6494252315,"c":73862.8389282638,"v":471365.2430241579,"t":1729292400}
+{"o":73862.8389282638,"h":73939.1824112718,"l":73589.9316380625,"c":73637.3627907359,"v":495062.8381884369,"t":1729296000}
+{"o":73637.3627907359,"h":73886.7884125445,"l":73574.1530702311,"c":73574.1530702311,"v":597928.5492640649,"t":1729299600}
+{"o":73574.1530702311,"h":73898.0927305872,"l":73483.9011895358,"c":73893.1587461921,"v":585197.6639566846,"t":1729303200}
+{"o":73893.1587461921,"h":74359.5363290008,"l":73648.9124862838,"c":73656.8556018506,"v":598478.6522792967,"t":1729306800}
+{"o":73656.8556018506,"h":73912.415729931,"l":73480.6586274439,"c":73484.1402694976,"v":574975.2967982945,"t":1729310400}
+{"o":73484.1402694976,"h":73877.5935063657,"l":73483.3824299761,"c":73847.4214997301,"v":501289.1056131054,"t":1729314000}
+{"o":73847.4214997301,"h":73939.0864226445,"l":73650.8634208433,"c":73685.0373617257,"v":479878.1202903892,"t":1729317600}
+{"o":73685.0373617257,"h":73733.4704195344,"l":73465.7802722503,"c":73674.9922603725,"v":546187.7435586366,"t":1729321200}
+{"o":73674.9922603725,"h":73873.4051078549,"l":73673.8123227455,"c":73772.5768946781,"v":681537.7312160106,"t":1729324800}
+{"o":73772.5768946781,"h":73860.5994826653,"l":73679.5225803746,"c":73831.7417739469,"v":664874.5765386939,"t":1729328400}
+{"o":73831.7417739469,"h":73899.9681135897,"l":73522.2337418746,"c":73624.941003091,"v":682707.427095423,"t":1729332000}
+{"o":73624.941003091,"h":73781.5001698938,"l":73258.18718662,"c":73355.1730847473,"v":919588.2242329096,"t":1729335600}
+{"o":73355.1730847473,"h":73801.6521897296,"l":73313.6270766584,"c":73708.9942956664,"v":857371.841244389,"t":1729339200}
+{"o":73708.9942956664,"h":73867.2593120228,"l":73522.4699361819,"c":73770.3244894599,"v":830034.134895613,"t":1729342800}
+{"o":73770.3244894599,"h":74834.6086544903,"l":73757.720631883,"c":74816.9966488971,"v":1278636.0380422571,"t":1729346400}
+{"o":74816.9966488971,"h":75086.4651015522,"l":74126.5851948717,"c":74616.0831907081,"v":1252614.3392345083,"t":1729350000}
+{"o":74616.0831907081,"h":74816.9148775889,"l":72449.374917707,"c":74395.9091584456,"v":1399890.7405128316,"t":1729353600}
+{"o":74395.9091584456,"h":74544.4549459085,"l":73763.4835799637,"c":74187.1883310191,"v":844946.5503987679,"t":1729357200}
+{"o":74187.1883310191,"h":74530.2200113098,"l":73948.4802208462,"c":74294.99182878,"v":1075304.8276231447,"t":1729360800}
+{"o":74294.99182878,"h":74774.1128187402,"l":74257.4996892888,"c":74514.8261722179,"v":949273.4254242739,"t":1729364400}
+{"o":74514.8261722179,"h":74779.0539302861,"l":74425.9383968445,"c":74741.647019051,"v":721510.335596004,"t":1729368000}
+{"o":74741.647019051,"h":75246.2223414434,"l":74708.8384705136,"c":74844.8364386959,"v":721177.3370541617,"t":1729371600}
+{"o":74844.8364386959,"h":75763.4378097715,"l":74789.2978092832,"c":75725.0635070894,"v":694738.7567626061,"t":1729375200}
+{"o":75725.0635070894,"h":76173.0957255048,"l":75250.1686935027,"c":76146.8724116552,"v":750073.050492011,"t":1729378800}
+{"o":76146.8724116552,"h":76535.0425776815,"l":75642.7001414036,"c":75675.4643744824,"v":770591.6066652251,"t":1729382400}
+{"o":75675.4643744824,"h":75967.2415118436,"l":75121.6518752397,"c":75656.3817598097,"v":739833.5067279942,"t":1729386000}
+{"o":75656.3817598097,"h":75942.8458392981,"l":75469.3368669132,"c":75586.6786615298,"v":585615.7632393028,"t":1729389600}
+{"o":75586.6786615298,"h":75827.987458592,"l":75384.6828764711,"c":75808.7935725566,"v":558970.9250128941,"t":1729393200}
+{"o":75808.7935725566,"h":76251.6885891178,"l":75626.4422159386,"c":76021.8736144675,"v":553073.7537982706,"t":1729396800}
+{"o":76021.8736144675,"h":76580.2397623564,"l":75606.2534567932,"c":75951.2681724734,"v":586084.3918608228,"t":1729400400}
+{"o":75951.2681724734,"h":75979.2122921847,"l":75587.6419851414,"c":75893.2126945709,"v":525340.5132502143,"t":1729404000}
+{"o":75893.2126945709,"h":76004.9591674501,"l":75635.481247954,"c":75691.6247326487,"v":500506.3821856235,"t":1729407600}
+{"o":75691.6247326487,"h":75941.0805338615,"l":75494.9157357536,"c":75684.5009978726,"v":583789.618200062,"t":1729411200}
+{"o":75684.5009978726,"h":75998.0024886446,"l":75547.8477030028,"c":75860.5611801698,"v":445613.2633214548,"t":1729414800}
+{"o":75860.5611801698,"h":75984.0269159666,"l":75601.2224326258,"c":75684.4588832657,"v":516724.5486199924,"t":1729418400}
+{"o":75684.4588832657,"h":75945.4302563789,"l":75673.5001833635,"c":75885.4466671459,"v":671715.3664532085,"t":1729422000}
+{"o":75885.4466671459,"h":75932.1671837293,"l":75448.419562201,"c":75470.7988761851,"v":709140.5351583241,"t":1729425600}
+{"o":75470.7988761851,"h":75670.7504542607,"l":75115.2302296101,"c":75363.0020501727,"v":797236.860597362,"t":1729429200}
+{"o":75363.0020501727,"h":76954.8305635289,"l":75356.3698975351,"c":76641.6431693009,"v":1000339.6182865888,"t":1729432800}
+{"o":76641.6431693009,"h":76721.7829965147,"l":75738.9718331428,"c":76264.2131729929,"v":799888.197446215,"t":1729436400}
+{"o":76264.2131729929,"h":76415.0483099408,"l":75935.7421163733,"c":76181.1570045945,"v":771367.6734365614,"t":1729440000}
+{"o":76181.1570045945,"h":76565.9085393665,"l":75898.4907136779,"c":76366.3284540122,"v":736654.7883229209,"t":1729443600}
+{"o":76366.3284540122,"h":76854.2864922114,"l":76277.4425773261,"c":76462.4049871231,"v":717804.0694362919,"t":1729447200}
+{"o":76462.4049871231,"h":76712.2292809647,"l":76036.6768348941,"c":76332.2091911459,"v":657561.8601927825,"t":1729450800}
+{"o":76332.2091911459,"h":77787.5656772981,"l":76023.2905457864,"c":77526.4600166468,"v":706149.5132367144,"t":1729454400}
+{"o":77526.4600166468,"h":78090.5299569062,"l":77420.8065073148,"c":78022.6723284567,"v":788344.7600762177,"t":1729458000}
+{"o":78022.6723284567,"h":79806.7210187408,"l":77716.0838257413,"c":79446.3868479141,"v":1073867.1890963006,"t":1729461600}
+{"o":79446.3868479141,"h":80162.9764335084,"l":78619.8321128245,"c":79757.2394194091,"v":1010410.589060955,"t":1729465200}
+{"o":79757.2394194091,"h":81186.8934714431,"l":77212.3282186751,"c":80407.7219973346,"v":1146754.8073145594,"t":1729468800}
+{"o":80407.7219973346,"h":81183.9312883709,"l":80029.435586271,"c":80910.5092539887,"v":986163.0989955154,"t":1729472400}
+{"o":80910.5092539887,"h":81293.3684958748,"l":79924.9338964817,"c":80293.5660025617,"v":1046834.5575854527,"t":1729476000}
+{"o":80293.5660025617,"h":80909.7214861478,"l":79862.4025392736,"c":80789.3003064842,"v":1438534.5173488522,"t":1729479600}
+{"o":80789.3003064842,"h":81503.4369844995,"l":79744.9947466086,"c":81267.6358133902,"v":962467.0475721916,"t":1729483200}
+{"o":81267.6358133902,"h":81863.9526299485,"l":80598.9385923251,"c":80825.6258650682,"v":891002.324743767,"t":1729486800}
+{"o":80825.6258650682,"h":81554.0421561252,"l":80389.5455063619,"c":80588.4285150853,"v":894925.9228447236,"t":1729490400}
+{"o":80588.4285150853,"h":80987.7731800529,"l":80252.2579341758,"c":80360.9207663435,"v":813039.07092044,"t":1729494000}
+{"o":80360.9207663435,"h":80853.9841741349,"l":78994.0302370421,"c":79280.9806317572,"v":1126880.527188964,"t":1729497600}
+{"o":79280.9806317572,"h":79716.1297703826,"l":77668.185923479,"c":79380.4634761844,"v":965540.7870533649,"t":1729501200}
+{"o":79380.4634761844,"h":79785.2070376688,"l":78844.2067492302,"c":79131.8249565257,"v":726913.556510599,"t":1729504800}
+{"o":79131.8249565257,"h":79933.9496862374,"l":77826.6895619118,"c":79242.4123559511,"v":705586.6161703295,"t":1729508400}
+{"o":79242.4123559511,"h":79589.2842184007,"l":78777.1978190801,"c":78928.4104038256,"v":696523.3976496306,"t":1729512000}
+{"o":78928.4104038256,"h":79153.4126108404,"l":76966.7408500429,"c":77489.6330983166,"v":1129020.2834600031,"t":1729515600}
+{"o":77489.6330983166,"h":78552.1152371765,"l":75331.4275141205,"c":78262.2618488713,"v":983719.7049665111,"t":1729519200}
+{"o":78262.2618488713,"h":78752.1681941353,"l":77703.3046267243,"c":78752.1681941353,"v":829202.4270222377,"t":1729522800}
+{"o":78752.1681941353,"h":78770.2695557737,"l":77713.0531456392,"c":78441.0012743135,"v":937298.1232372626,"t":1729526400}
+{"o":78441.0012743135,"h":79136.3050297506,"l":78361.7005078173,"c":78953.3592871797,"v":1043503.5346612601,"t":1729530000}
+{"o":78953.3592871797,"h":79158.9620146112,"l":78549.1161860967,"c":78961.518803737,"v":982794.1937437351,"t":1729533600}
+{"o":78961.518803737,"h":80094.6238697944,"l":78952.79805693,"c":79957.7381557878,"v":992974.8315946161,"t":1729537200}
+{"o":79957.7381557878,"h":79968.2301656983,"l":79160.7557661761,"c":79325.7034462006,"v":780167.931460223,"t":1729540800}
+{"o":79325.7034462006,"h":80118.8251582192,"l":79324.1911249886,"c":79820.3576553301,"v":963499.9950953027,"t":1729544400}
+{"o":79820.3576553301,"h":80122.1553982271,"l":79538.6797933578,"c":79984.4542946551,"v":751328.0924705273,"t":1729548000}
+{"o":79984.4542946551,"h":79984.4542946551,"l":78584.6311870419,"c":79204.2582257799,"v":756704.9829560759,"t":1729551600}
+{"o":79204.2582257799,"h":79350.7361968741,"l":76564.2359371881,"c":78794.9534427952,"v":997995.957334864,"t":1729555200}
+{"o":78794.9534427952,"h":79741.1204834005,"l":78129.4364355825,"c":79571.0739204389,"v":815570.331666428,"t":1729558800}
+{"o":79571.0739204389,"h":79978.8391401478,"l":79067.8932787426,"c":79087.3879724068,"v":848169.5021576401,"t":1729562400}
+{"o":79087.3879724068,"h":79353.6033956033,"l":78277.7623201359,"c":79281.0133903677,"v":880126.6241830852,"t":1729566000}
+{"o":79281.0133903677,"h":80251.0484454603,"l":79166.0386567395,"c":79707.5919703002,"v":881430.9109251716,"t":1729569600}
+{"o":79707.5919703002,"h":81022.7785404759,"l":79594.7492224196,"c":80271.4567022867,"v":838680.6441296515,"t":1729573200}
+{"o":80271.4567022867,"h":80659.1276260717,"l":80106.1815570107,"c":80171.384527686,"v":763400.4484467702,"t":1729576800}
+{"o":80171.384527686,"h":80305.9503497522,"l":79522.3964802141,"c":79606.933004571,"v":841407.1243221503,"t":1729580400}
+{"o":79606.933004571,"h":79657.2165728877,"l":78135.0590658819,"c":78917.2866364246,"v":897627.07475028,"t":1729584000}
+{"o":78917.2866364246,"h":78983.2883737574,"l":77940.2721858903,"c":78585.1172880221,"v":862128.294694597,"t":1729587600}
+{"o":78585.1172880221,"h":79361.1011926878,"l":78197.8467872557,"c":79271.4790210632,"v":721737.9938859025,"t":1729591200}
+{"o":79271.4790210632,"h":80561.5067324327,"l":79206.6180109922,"c":79968.6865549558,"v":783926.9399876712,"t":1729594800}
+{"o":79968.6865549558,"h":80678.2530554159,"l":78920.5579025112,"c":79168.7710094143,"v":917264.9495038571,"t":1729598400}
+{"o":79168.7710094143,"h":79612.9611596082,"l":78486.5908295177,"c":79128.0736921389,"v":912543.8485269181,"t":1729602000}
+{"o":79128.0736921389,"h":81608.9244275772,"l":78903.8013449814,"c":81022.7487686843,"v":1160764.8104019496,"t":1729605600}
+{"o":81022.7487686843,"h":81482.150731603,"l":79093.5279432014,"c":79935.4448867305,"v":1140119.8867557684,"t":1729609200}
+{"o":79935.4448867305,"h":80123.4593723538,"l":78671.1700396731,"c":79135.4261183572,"v":939495.2683996807,"t":1729612800}
+{"o":79135.4261183572,"h":80435.5634164714,"l":78277.7548169616,"c":79646.9580154685,"v":893685.8536852075,"t":1729616400}
+{"o":79646.9580154685,"h":81020.2269692229,"l":79141.594445716,"c":80024.1754341014,"v":899063.8195901397,"t":1729620000}
+{"o":80024.1754341014,"h":80557.4115793719,"l":79751.0127070589,"c":80275.632585688,"v":842268.7093856756,"t":1729623600}
+{"o":80275.632585688,"h":80443.1347088877,"l":79935.3579309485,"c":80152.33809893,"v":802636.3685571972,"t":1729627200}
+{"o":80152.33809893,"h":80209.907995282,"l":79590.2922894194,"c":79821.7682605018,"v":745204.6337976187,"t":1729630800}
+{"o":79821.7682605018,"h":80603.6280777421,"l":79722.4851844987,"c":80495.5187794946,"v":687269.1229945858,"t":1729634400}
+{"o":80495.5187794946,"h":80596.067979339,"l":78841.7417596662,"c":79851.7724101525,"v":684035.0020608279,"t":1729638000}
+{"o":79851.7724101525,"h":80002.2794294045,"l":78983.0700627654,"c":79151.3110328027,"v":663634.6052173255,"t":1729641600}
+{"o":79151.3110328027,"h":79787.8427894694,"l":79124.2244275176,"c":79720.4382340328,"v":667767.5434957354,"t":1729645200}
+{"o":79720.4382340328,"h":79803.8951334321,"l":79026.134507629,"c":79107.7192846752,"v":758615.4622269486,"t":1729648800}
+{"o":79107.7192846752,"h":79296.6418341408,"l":78396.8151957795,"c":78831.7828709542,"v":804218.3018414665,"t":1729652400}
+{"o":78831.7828709542,"h":79156.8649063448,"l":78594.3477088955,"c":79031.3843912816,"v":695887.0836628006,"t":1729656000}
+{"o":79031.3843912816,"h":79271.3389306767,"l":78276.9995329231,"c":78586.8220288591,"v":716831.965329517,"t":1729659600}
+{"o":78586.8220288591,"h":79276.0471231458,"l":78507.5232256193,"c":78695.0695232875,"v":646043.1463138619,"t":1729663200}
+{"o":78695.0695232875,"h":78939.7724420996,"l":78445.2284672057,"c":78939.7724420996,"v":711827.5280193497,"t":1729666800}
+{"o":78939.7724420996,"h":79256.1188105794,"l":78378.2865732914,"c":78540.6879251058,"v":1076073.6730953001,"t":1729670400}
+{"o":78540.6879251058,"h":79098.0364695738,"l":78198.6090359201,"c":78921.957988781,"v":949339.1727110035,"t":1729674000}
+{"o":78921.957988781,"h":79443.527296767,"l":78833.5699970535,"c":78925.0351664785,"v":876594.0110694662,"t":1729677600}
+{"o":78925.0351664785,"h":79505.5148901414,"l":78836.6098077548,"c":79255.3441205241,"v":838721.7046299699,"t":1729681200}
+{"o":79255.3441205241,"h":79590.8181500017,"l":78596.239047644,"c":79302.7668327159,"v":1110968.2720678737,"t":1729684800}
+{"o":79302.7668327159,"h":80807.9512192708,"l":79156.5646007381,"c":80526.7916367611,"v":1175916.0661182757,"t":1729688400}
+{"o":80526.7916367611,"h":80630.6673252748,"l":79678.2722914268,"c":79946.1971068267,"v":1365998.241025364,"t":1729692000}
+{"o":79946.1971068267,"h":80304.443301023,"l":78766.8098278511,"c":80046.0430457754,"v":1645382.5201766142,"t":1729695600}
+{"o":80046.0430457754,"h":80285.5859889222,"l":78738.6881520444,"c":78860.7987912781,"v":1279611.2815534093,"t":1729699200}
+{"o":78860.7987912781,"h":79672.0026620357,"l":78773.1547752628,"c":79159.7255748306,"v":1409557.5298950879,"t":1729702800}
+{"o":79159.7255748306,"h":80976.4724761373,"l":77774.5655509942,"c":80799.7422636912,"v":1407107.6827178842,"t":1729706400}
+{"o":80799.7422636912,"h":82686.2378229303,"l":80376.5031438318,"c":82360.0865217211,"v":1265961.4757149178,"t":1729710000}
+{"o":82360.0865217211,"h":83753.8148004902,"l":81828.3328868942,"c":82656.171665888,"v":1155722.0149184132,"t":1729713600}
+{"o":82656.171665888,"h":83021.5378121926,"l":81034.1725913323,"c":81429.8808819447,"v":1125245.0302906053,"t":1729717200}
+{"o":81429.8808819447,"h":82098.9016190422,"l":78211.5479028519,"c":81407.3678698197,"v":1061649.2305025097,"t":1729720800}
+{"o":81407.3678698197,"h":81957.0638496253,"l":81218.2221421007,"c":81363.6583354317,"v":898445.4243376398,"t":1729724400}
+{"o":81363.6583354317,"h":82478.0588388308,"l":78200.1075852325,"c":82317.6421382201,"v":972981.8718487415,"t":1729728000}
+{"o":82317.6421382201,"h":83142.5723026646,"l":81766.8061899876,"c":82356.386749474,"v":981996.6190900686,"t":1729731600}
+{"o":82356.386749474,"h":84060.241507149,"l":82005.8110915717,"c":83108.3981009414,"v":1172341.2020616513,"t":1729735200}
+{"o":83108.3981009414,"h":83448.2309984395,"l":82485.6432692524,"c":82944.197977787,"v":1213879.2762565282,"t":1729738800}
+{"o":82944.197977787,"h":83469.6650789344,"l":82593.2107666122,"c":82638.2545464376,"v":1005709.671671199,"t":1729742400}
+{"o":82638.2545464376,"h":83061.4419143718,"l":82020.8353319958,"c":82465.9290561099,"v":786586.5739387315,"t":1729746000}
+{"o":82465.9290561099,"h":82956.3839179676,"l":82188.5837638461,"c":82586.688989522,"v":914362.0170577454,"t":1729749600}
+{"o":82586.688989522,"h":83106.4408043563,"l":82353.5196148164,"c":82640.2019821419,"v":919301.2497037681,"t":1729753200}
+{"o":82640.2019821419,"h":83190.6342312213,"l":81915.9834540617,"c":81960.656131615,"v":960956.5615373837,"t":1729756800}
+{"o":81960.656131615,"h":82352.9909249015,"l":81115.3303905646,"c":81777.7731511382,"v":1026577.5198315701,"t":1729760400}
+{"o":81777.7731511382,"h":82540.0876316914,"l":81466.0596225742,"c":82373.5771511603,"v":830976.5282699867,"t":1729764000}
+{"o":82373.5771511603,"h":82922.2180022921,"l":82118.9120147711,"c":82832.8678070307,"v":979709.1842180337,"t":1729767600}
+{"o":82832.8678070307,"h":83864.0805716806,"l":82678.6332073066,"c":83103.2829910226,"v":1016618.9706127618,"t":1729771200}
+{"o":83103.2829910226,"h":84484.0322441169,"l":82911.744241419,"c":83736.4546540629,"v":1185308.1463074493,"t":1729774800}
+{"o":83736.4546540629,"h":84337.3721129137,"l":83085.2809227651,"c":83693.266482272,"v":1155837.1211475395,"t":1729778400}
+{"o":83693.266482272,"h":84953.4053129808,"l":83144.0452675502,"c":83576.1813876362,"v":1174051.4736993185,"t":1729782000}
+{"o":83576.1813876362,"h":85113.0565112566,"l":83181.9304298144,"c":84199.5628689625,"v":984417.7603919765,"t":1729785600}
+{"o":84199.5628689625,"h":84426.6917113939,"l":79454.9060052674,"c":83555.943475678,"v":990110.2600756603,"t":1729789200}
+{"o":83555.943475678,"h":84136.7400471858,"l":83265.4263500814,"c":83966.416396387,"v":972569.9557032433,"t":1729792800}
+{"o":83966.416396387,"h":84632.4790590778,"l":83720.2607300907,"c":84518.3392862894,"v":1023060.3704595808,"t":1729796400}
+{"o":84518.3392862894,"h":85289.7926963458,"l":83379.399413694,"c":84508.2564029878,"v":1040729.6440123298,"t":1729800000}
+{"o":84508.2564029878,"h":85138.5331178133,"l":84153.9492373826,"c":84794.0124177982,"v":1071637.5357724649,"t":1729803600}
+{"o":84794.0124177982,"h":85525.6068781685,"l":84622.3432795818,"c":85176.4374843997,"v":1243516.9448032521,"t":1729807200}
+{"o":85176.4374843997,"h":85402.3132267955,"l":83429.7432517951,"c":84282.3842177263,"v":1048712.1011818976,"t":1729810800}
+{"o":84282.3842177263,"h":84715.4080527025,"l":83938.6221524584,"c":84201.9609276508,"v":1029351.7477716617,"t":1729814400}
+{"o":84201.9609276508,"h":84396.2116134047,"l":83437.3468021083,"c":83755.1352679801,"v":924785.5125836945,"t":1729818000}
+{"o":83755.1352679801,"h":84124.6245035052,"l":83440.3071204697,"c":83721.1158942841,"v":767641.3532984271,"t":1729821600}
+{"o":83721.1158942841,"h":84047.1140676079,"l":82690.1231980843,"c":83210.3766217804,"v":893955.024212484,"t":1729825200}
+{"o":83210.3766217804,"h":83399.4053320945,"l":82343.9429971173,"c":82492.8543980206,"v":765193.8882627669,"t":1729828800}
+{"o":82492.8543980206,"h":82949.0664589447,"l":82131.8641048998,"c":82806.5948064635,"v":657190.8262329516,"t":1729832400}
+{"o":82806.5948064635,"h":83119.1737001563,"l":82584.2555027186,"c":82722.69738263,"v":845832.7546748252,"t":1729836000}
+{"o":82722.69738263,"h":82856.8122469915,"l":81660.3599056303,"c":81899.6649010623,"v":799233.3191766277,"t":1729839600}
+{"o":81899.6649010623,"h":82345.0045130942,"l":81390.6766826415,"c":82117.1643006408,"v":1199713.7811721689,"t":1729843200}
+{"o":82117.1643006408,"h":82563.2124095567,"l":81363.0129429428,"c":82486.2414762087,"v":895213.0223364293,"t":1729846800}
+{"o":82486.2414762087,"h":82824.9390282425,"l":82107.7492273522,"c":82659.9221975675,"v":921322.2986715981,"t":1729850400}
+{"o":82659.9221975675,"h":82966.0844412979,"l":82498.2905387418,"c":82756.7552227155,"v":706583.7801687167,"t":1729854000}
+{"o":82756.7552227155,"h":83143.9391563554,"l":82531.2417377373,"c":82662.4953472715,"v":770922.0529267016,"t":1729857600}
+{"o":82662.4953472715,"h":83530.6981036319,"l":82363.8707880671,"c":83446.6069268107,"v":917035.6563672549,"t":1729861200}
+{"o":83446.6069268107,"h":84591.1552537043,"l":83101.7203145562,"c":83729.846679095,"v":1103049.4639827937,"t":1729864800}
+{"o":83729.846679095,"h":84302.7811651192,"l":81050.6278849681,"c":82170.4857980934,"v":1197218.3063822044,"t":1729868400}
+{"o":82170.4857980934,"h":82815.4419272404,"l":81200.8834046996,"c":81962.5683801604,"v":1318634.1990723202,"t":1729872000}
+{"o":81962.5683801604,"h":82385.6071082015,"l":79268.373308446,"c":79984.094780843,"v":1359302.9497102089,"t":1729875600}
+{"o":79984.094780843,"h":81718.5210753886,"l":78501.037549815,"c":80642.6648947896,"v":1922036.8263842787,"t":1729879200}
+{"o":80642.6648947896,"h":80956.3519141126,"l":78956.1942093527,"c":79956.7924609785,"v":1286853.1962966786,"t":1729882800}
+{"o":79956.7924609785,"h":80346.3518710822,"l":78596.4438904348,"c":79505.0467135489,"v":990976.3492883884,"t":1729886400}
+{"o":79505.0467135489,"h":80296.4060192923,"l":79269.0377108564,"c":80041.6842093526,"v":898517.4935410687,"t":1729890000}
+{"o":80041.6842093526,"h":80351.3896276176,"l":77857.7910472459,"c":77955.5448633932,"v":860192.2272475981,"t":1729893600}
+{"o":77955.5448633932,"h":78691.5521109723,"l":75843.4332441279,"c":78477.5199272267,"v":1931919.3540147038,"t":1729897200}
+{"o":78477.5199272267,"h":78962.2346410525,"l":77960.7174804379,"c":78464.5845890147,"v":1190016.8227107648,"t":1729900800}
+{"o":78464.5845890147,"h":78675.7994104771,"l":77730.3231132883,"c":77730.3231132883,"v":762283.2370345498,"t":1729904400}
+{"o":77730.3231132883,"h":78960.6547025528,"l":77324.161249214,"c":78440.5121598897,"v":778504.7446962447,"t":1729908000}
+{"o":78440.5121598897,"h":78963.0352961558,"l":78120.239005734,"c":78837.6260489663,"v":644948.1947208565,"t":1729911600}
+{"o":78837.6260489663,"h":79317.8100084156,"l":78686.1338118779,"c":79289.7356482571,"v":655633.4131556661,"t":1729915200}
+{"o":79289.7356482571,"h":80041.6840965948,"l":79126.5900480566,"c":79432.6650216115,"v":634399.3319265189,"t":1729918800}
+{"o":79432.6650216115,"h":80262.1120287622,"l":79229.138024636,"c":80196.0871979231,"v":777250.1209005656,"t":1729922400}
+{"o":80196.0871979231,"h":80544.5793450347,"l":79397.7040309327,"c":79709.4279056279,"v":778042.5193555183,"t":1729926000}
+{"o":79709.4279056279,"h":80332.2284107951,"l":79645.2468221973,"c":80180.8637081101,"v":707254.6709929829,"t":1729929600}
+{"o":80180.8637081101,"h":80732.6068176528,"l":80041.4352278036,"c":80511.4185931585,"v":746396.5491985306,"t":1729933200}
+{"o":80511.4185931585,"h":81091.5304920216,"l":79763.7953148848,"c":80597.613665838,"v":869174.0267647388,"t":1729936800}
+{"o":80597.613665838,"h":81149.9387653663,"l":80126.6644679764,"c":80311.9702620897,"v":749898.4339629196,"t":1729940400}
+{"o":80311.9702620897,"h":80757.7698113686,"l":80125.5230238373,"c":80469.4130041979,"v":697360.1922490905,"t":1729944000}
+{"o":80469.4130041979,"h":80594.312237757,"l":79751.4963400693,"c":80013.2541601503,"v":697850.5394269702,"t":1729947600}
+{"o":80013.2541601503,"h":80272.4598873618,"l":79645.3619588183,"c":79843.1621995111,"v":945199.2549022866,"t":1729951200}
+{"o":79843.1621995111,"h":80818.0671661238,"l":79652.8243613092,"c":80279.4096759457,"v":855239.33617892,"t":1729954800}
+{"o":80279.4096759457,"h":80819.0560877411,"l":80072.1149434548,"c":80568.2106342765,"v":695358.7633288716,"t":1729958400}
+{"o":80568.2106342765,"h":81044.0475215049,"l":80124.919408247,"c":80972.3899325677,"v":737420.569063688,"t":1729962000}
+{"o":80972.3899325677,"h":81112.4258693839,"l":80588.1175815754,"c":80867.6498426902,"v":793037.4100874368,"t":1729965600}
+{"o":80867.6498426902,"h":81995.3546034938,"l":80867.6498426902,"c":81654.9709120446,"v":753419.664526645,"t":1729969200}
+{"o":81654.9709120446,"h":82408.5142450694,"l":81597.2609604122,"c":82137.7450969177,"v":751010.4384230352,"t":1729972800}
+{"o":82137.7450969177,"h":82484.99956108,"l":81418.1896752722,"c":81564.0205306177,"v":747258.5306184163,"t":1729976400}
+{"o":81564.0205306177,"h":81924.5102376374,"l":81340.770640918,"c":81597.6088824388,"v":629012.3393754916,"t":1729980000}
+{"o":81597.6088824388,"h":81679.0606216307,"l":81176.7578019081,"c":81334.8068392377,"v":522581.4941951139,"t":1729983600}
+{"o":81334.8068392377,"h":81519.8267615142,"l":80743.9500912457,"c":81242.0770439274,"v":641657.9970088608,"t":1729987200}
+{"o":81242.0770439274,"h":82468.952976728,"l":81030.2116701873,"c":82083.5042765602,"v":725266.7169969608,"t":1729990800}
+{"o":82083.5042765602,"h":82496.6915962367,"l":81513.085054876,"c":81670.7760613335,"v":712985.437450798,"t":1729994400}
+{"o":81670.7760613335,"h":82077.6027782454,"l":81264.0693522486,"c":81911.9533490416,"v":611866.4423676205,"t":1729998000}
+{"o":81911.9533490416,"h":82205.9253413391,"l":81712.9736520595,"c":82113.1438057862,"v":556814.9129650713,"t":1730001600}
+{"o":82113.1438057862,"h":82410.5693247042,"l":81870.8102981376,"c":82152.7596109608,"v":517210.1731946305,"t":1730005200}
+{"o":82152.7596109608,"h":82543.8792488778,"l":81969.3023049484,"c":82535.3605603842,"v":550015.6793671983,"t":1730008800}
+{"o":82535.3605603842,"h":83330.9094268541,"l":82225.4377495132,"c":82482.2529284834,"v":557222.0871358482,"t":1730012400}
+{"o":82482.2529284834,"h":83565.7105731601,"l":82420.6594427165,"c":83461.9234187719,"v":654596.473602439,"t":1730016000}
+{"o":83461.9234187719,"h":83551.1240427247,"l":82706.8592931943,"c":83141.0976752408,"v":737845.4440744891,"t":1730019600}
+{"o":83141.0976752408,"h":83194.2611566466,"l":82618.583134689,"c":82701.3867631842,"v":675888.3407187782,"t":1730023200}
+{"o":82701.3867631842,"h":83309.341581498,"l":82587.3622933907,"c":82877.3480789951,"v":641067.8749325959,"t":1730026800}
+{"o":82877.3480789951,"h":84166.135148919,"l":82865.5802599875,"c":83690.1047566716,"v":907169.9090112147,"t":1730030400}
+{"o":83690.1047566716,"h":84167.5257926268,"l":83362.1241992993,"c":83799.4132460358,"v":894324.7038993991,"t":1730034000}
+{"o":83799.4132460358,"h":84319.3214683362,"l":83647.7417294018,"c":83980.8640602884,"v":898651.0531645096,"t":1730037600}
+{"o":83980.8640602884,"h":84585.4159377426,"l":83621.9083660127,"c":83751.6621092488,"v":820709.7473575651,"t":1730041200}
+{"o":83751.6621092488,"h":84150.5554385945,"l":83096.1294259957,"c":84129.0482141553,"v":787730.6355266077,"t":1730044800}
+{"o":84129.0482141553,"h":85089.8534322927,"l":83845.1577767007,"c":83871.2257430517,"v":814662.177832535,"t":1730048400}
+{"o":83871.2257430517,"h":84447.6818942101,"l":83676.1215644236,"c":83720.19435147,"v":756662.5766391328,"t":1730052000}
+{"o":83720.19435147,"h":84435.9195892783,"l":83465.3662218308,"c":84365.1493325294,"v":842010.5444966805,"t":1730055600}
+{"o":84365.1493325294,"h":84758.3731436454,"l":84079.8314415238,"c":84215.1647767439,"v":809374.5619634945,"t":1730059200}
+{"o":84215.1647767439,"h":84775.3583295456,"l":84070.0295642606,"c":84319.0207451964,"v":887239.4766081653,"t":1730062800}
+{"o":84319.0207451964,"h":84843.5763002194,"l":84319.0207451964,"c":84629.5396156027,"v":818859.8733198716,"t":1730066400}
+{"o":84629.5396156027,"h":84875.6166549695,"l":84104.515782449,"c":84121.5827122495,"v":726918.0703852964,"t":1730070000}
+{"o":84121.5827122495,"h":84364.0093029055,"l":83679.4086401869,"c":83814.7195556862,"v":673068.7455611962,"t":1730073600}
+{"o":83814.7195556862,"h":84063.3270329809,"l":82830.3452601963,"c":83663.7018972199,"v":574704.0630374313,"t":1730077200}
+{"o":83663.7018972199,"h":83849.7765984789,"l":83231.9323718141,"c":83387.7966541821,"v":685615.1424315808,"t":1730080800}
+{"o":83387.7966541821,"h":84141.8427390931,"l":83327.3032670229,"c":83672.0393597862,"v":740743.7953576297,"t":1730084400}
+{"o":83672.0393597862,"h":83697.6858570893,"l":82755.1033763937,"c":83436.5451902904,"v":706959.2237710882,"t":1730088000}
+{"o":83436.5451902904,"h":83490.5331723551,"l":82405.0832295739,"c":83028.6863612327,"v":771928.2448009535,"t":1730091600}
+{"o":83028.6863612327,"h":83183.852768504,"l":82545.3439895256,"c":83077.3244737595,"v":599047.5825855152,"t":1730095200}
+{"o":83077.3244737595,"h":84121.0502781092,"l":83013.7559556203,"c":83644.2458864266,"v":728518.2040911873,"t":1730098800}
+{"o":83644.2458864266,"h":84465.2853557295,"l":83611.7009332318,"c":84197.1734377307,"v":791594.985072323,"t":1730102400}
+{"o":84197.1734377307,"h":84776.2526562699,"l":84002.9704007889,"c":84625.0615526897,"v":621490.7217634267,"t":1730106000}
+{"o":84625.0615526897,"h":85093.7954993213,"l":84375.4814751835,"c":84382.5029502448,"v":695131.5494035837,"t":1730109600}
+{"o":84382.5029502448,"h":84958.2907732022,"l":83948.2372842277,"c":84259.7710312354,"v":683573.6348123461,"t":1730113200}
+{"o":84259.7710312354,"h":84819.7504471275,"l":82657.3598643868,"c":84576.1820908135,"v":778626.2958790774,"t":1730116800}
+{"o":84576.1820908135,"h":84817.6987279304,"l":83353.1414944908,"c":83453.9743513049,"v":819955.4497743192,"t":1730120400}
+{"o":83453.9743513049,"h":84123.197469912,"l":82476.8373066852,"c":83359.0348630729,"v":884844.0104967288,"t":1730124000}
+{"o":83359.0348630729,"h":83477.7139567222,"l":82371.3447487024,"c":82593.8491960849,"v":851378.1894986914,"t":1730127600}
+{"o":82593.8491960849,"h":83651.2094517277,"l":82300.8773484704,"c":82818.0410074322,"v":944443.385915884,"t":1730131200}
+{"o":82818.0410074322,"h":84043.753757242,"l":81814.136626037,"c":83266.6075459626,"v":1106341.4876364574,"t":1730134800}
+{"o":83266.6075459626,"h":83823.9460624709,"l":83196.6640973451,"c":83559.7706691977,"v":853221.878916247,"t":1730138400}
+{"o":83559.7706691977,"h":84891.0467628675,"l":83448.5782248355,"c":84065.3309505308,"v":995173.8476484646,"t":1730142000}
+{"o":84065.3309505308,"h":84209.2626052216,"l":83543.9648822009,"c":84143.5896989275,"v":811825.8193906968,"t":1730145600}
+{"o":84143.5896989275,"h":84939.8068086482,"l":84009.9446057037,"c":84643.7024745852,"v":697764.8493748039,"t":1730149200}
+{"o":84643.7024745852,"h":85650.5824939905,"l":84511.3214251304,"c":85108.821866606,"v":1058347.0393365012,"t":1730152800}
+{"o":85108.821866606,"h":85493.3926370611,"l":84555.9730789554,"c":84940.8493761461,"v":834045.362491695,"t":1730156400}
+{"o":84940.8493761461,"h":85387.4220625652,"l":84492.8787960565,"c":85116.7817550155,"v":705325.5151634058,"t":1730160000}
+{"o":85116.7817550155,"h":85144.6754191245,"l":84377.0889171145,"c":84931.3184766886,"v":788452.7696051213,"t":1730163600}
+{"o":84931.3184766886,"h":87268.9352154203,"l":84605.9866872415,"c":86148.6013589046,"v":1204322.7017640891,"t":1730167200}
+{"o":86148.6013589046,"h":87030.6256736549,"l":85628.6971881641,"c":86588.9201183388,"v":822015.4366649179,"t":1730170800}
+{"o":86588.9201183388,"h":87051.1972268161,"l":86290.7553039182,"c":86662.8996852515,"v":667846.1434552119,"t":1730174400}
+{"o":86662.8996852515,"h":86695.164896553,"l":85756.3781498418,"c":86184.177907027,"v":759281.5214870139,"t":1730178000}
+{"o":86184.177907027,"h":86344.8432676971,"l":85743.0595478556,"c":85904.2005797729,"v":628309.6978031418,"t":1730181600}
+{"o":85904.2005797729,"h":86172.7745611742,"l":85372.8165310743,"c":85803.0455039813,"v":650723.8045815884,"t":1730185200}
+{"o":85803.0455039813,"h":86538.4009031366,"l":85520.2934252044,"c":86238.5174164158,"v":640784.3775832416,"t":1730188800}
+{"o":86238.5174164158,"h":86470.7434574877,"l":85897.0561412827,"c":86250.4086048251,"v":622469.9353565404,"t":1730192400}
+{"o":86250.4086048251,"h":86453.0862488787,"l":85810.2709063536,"c":86239.883168301,"v":567804.5454568493,"t":1730196000}
+{"o":86239.883168301,"h":86642.8312900562,"l":85903.3885755375,"c":86179.7188142292,"v":684750.0350104985,"t":1730199600}
+{"o":86179.7188142292,"h":86445.7006431736,"l":85374.5225368131,"c":85392.6912924525,"v":755766.1756031835,"t":1730203200}
+{"o":85392.6912924525,"h":85890.0809385339,"l":84967.0775781903,"c":85695.102166351,"v":790565.0306553008,"t":1730206800}
+{"o":85695.102166351,"h":86116.2667270306,"l":85007.9020843261,"c":85491.5867173102,"v":1068074.8516430305,"t":1730210400}
+{"o":85491.5867173102,"h":86270.1765139329,"l":85121.6346801516,"c":86001.9787563781,"v":1069074.3382757145,"t":1730214000}
+{"o":86001.9787563781,"h":87747.1435077444,"l":85885.6970022979,"c":86950.6924586853,"v":1304799.1641319266,"t":1730217600}
+{"o":86950.6924586853,"h":87582.5282021008,"l":85703.524257818,"c":86224.2018388448,"v":1017215.874969652,"t":1730221200}
+{"o":86224.2018388448,"h":86794.8574935561,"l":85829.9399282726,"c":86402.0124861565,"v":1066764.560600884,"t":1730224800}
+{"o":86402.0124861565,"h":86750.8612986696,"l":84528.917993091,"c":84895.8651509915,"v":1147809.8879023546,"t":1730228400}
+{"o":84895.8651509915,"h":85290.3499225041,"l":84009.7992994409,"c":85052.6609253069,"v":900752.3372237289,"t":1730232000}
+{"o":85052.6609253069,"h":85596.2331209234,"l":84702.0551433091,"c":85173.7970653466,"v":667634.7012828236,"t":1730235600}
+{"o":85173.7970653466,"h":85973.0422335301,"l":85105.0917675693,"c":85583.856522269,"v":717569.3915910893,"t":1730239200}
+{"o":85583.856522269,"h":85850.9673142738,"l":85200.6452863627,"c":85468.8825010133,"v":620222.7946810659,"t":1730242800}
+{"o":85468.8825010133,"h":85650.6120907856,"l":84673.1868268939,"c":85112.0049953943,"v":620203.4557731372,"t":1730246400}
+{"o":85112.0049953943,"h":85778.8192342002,"l":84252.7145169742,"c":85702.4049938731,"v":675068.5604795768,"t":1730250000}
+{"o":85702.4049938731,"h":86185.9540801711,"l":85291.5768413425,"c":85591.6121732549,"v":633249.6981223089,"t":1730253600}
+{"o":85591.6121732549,"h":85998.817730937,"l":85443.0647006988,"c":85808.4478437001,"v":645156.6032684802,"t":1730257200}
+{"o":85808.4478437001,"h":86174.7944826089,"l":85555.7743763134,"c":86090.0177029111,"v":512791.5637150251,"t":1730260800}
+{"o":86090.0177029111,"h":86689.8647815947,"l":85593.2834123415,"c":85763.8828842443,"v":566704.6604381171,"t":1730264400}
+{"o":85763.8828842443,"h":86173.0670604743,"l":85107.4690657809,"c":85195.3891149625,"v":579918.2860108056,"t":1730268000}
+{"o":85195.3891149625,"h":85490.7720420634,"l":84917.3253966106,"c":85140.5533207067,"v":580573.9713412076,"t":1730271600}
+{"o":85140.5533207067,"h":85469.8334401459,"l":84726.2589139883,"c":84776.5129473236,"v":691933.6215690797,"t":1730275200}
+{"o":84776.5129473236,"h":85179.357476338,"l":84651.6647162122,"c":84888.0554006505,"v":507912.4022084267,"t":1730278800}
+{"o":84888.0554006505,"h":84937.6608343306,"l":84414.5963846286,"c":84450.9348004043,"v":495835.1466393208,"t":1730282400}
+{"o":84450.9348004043,"h":84563.3296298958,"l":83529.983296012,"c":83695.7092032286,"v":651845.5971924391,"t":1730286000}
+{"o":83695.7092032286,"h":83904.2826944925,"l":83178.6431901533,"c":83645.2591396669,"v":667282.4531032733,"t":1730289600}
+{"o":83645.2591396669,"h":84169.6591673329,"l":82886.0854716585,"c":84086.6871369093,"v":740975.2894576379,"t":1730293200}
+{"o":84086.6871369093,"h":84502.7783367522,"l":83610.6348372849,"c":83803.6664263964,"v":792185.0599738817,"t":1730296800}
+{"o":83803.6664263964,"h":83879.2113461105,"l":82129.1821056625,"c":82899.0389021238,"v":912819.6984507939,"t":1730300400}
+{"o":82899.0389021238,"h":83546.6069354706,"l":82235.8235544843,"c":83424.5481641232,"v":867628.6821607933,"t":1730304000}
+{"o":83424.5481641232,"h":83625.0338227511,"l":83136.3303458008,"c":83574.9208411012,"v":885488.0576609122,"t":1730307600}
+{"o":83574.9208411012,"h":83779.6908687686,"l":82737.7010466175,"c":82954.8067539768,"v":929626.4764159203,"t":1730311200}
+{"o":82954.8067539768,"h":83303.4859728176,"l":82599.6992828929,"c":83084.2716168579,"v":712562.1806136,"t":1730314800}
+{"o":83084.2716168579,"h":84299.0460728696,"l":82538.6947403723,"c":84205.6907273518,"v":856976.748905464,"t":1730318400}
+{"o":84205.6907273518,"h":84381.3643241463,"l":82822.2610497328,"c":83476.8896500353,"v":765988.0797174626,"t":1730322000}
+{"o":83476.8896500353,"h":83709.4643438836,"l":83270.9924852035,"c":83575.8864035796,"v":559674.8568149412,"t":1730325600}
+{"o":83575.8864035796,"h":83968.3411465522,"l":83295.9273320638,"c":83343.8512213745,"v":470938.5040894707,"t":1730329200}
+{"o":83343.8512213745,"h":83645.3126505131,"l":83189.5721033922,"c":83554.5370522273,"v":471339.474584161,"t":1730332800}
+{"o":83554.5370522273,"h":83951.5793290835,"l":83104.9508803449,"c":83685.4867912535,"v":576609.9597961444,"t":1730336400}
+{"o":83685.4867912535,"h":84166.7007803693,"l":83407.9969775201,"c":83798.3599012375,"v":605929.7325171381,"t":1730340000}
+{"o":83798.3599012375,"h":83929.7893261845,"l":82759.6597668215,"c":83089.2094359273,"v":519470.618458293,"t":1730343600}
+{"o":83089.2094359273,"h":83551.9644200091,"l":83004.9800813479,"c":83452.8188507582,"v":495502.1092455161,"t":1730347200}
+{"o":83452.8188507582,"h":83879.3224553319,"l":83345.4735102575,"c":83492.8453894549,"v":499945.2424038043,"t":1730350800}
+{"o":83492.8453894549,"h":83560.262090402,"l":82623.9807131031,"c":82765.839642027,"v":479471.9156588942,"t":1730354400}
+{"o":82765.839642027,"h":83343.6091219788,"l":82532.805555728,"c":83165.3288397747,"v":441775.101328245,"t":1730358000}
+{"o":83165.3288397747,"h":83200.9415146733,"l":82576.6311322654,"c":83020.4370328855,"v":494676.7961966927,"t":1730361600}
+{"o":83020.4370328855,"h":83618.8687827078,"l":82922.0322510347,"c":83522.8194986823,"v":450759.1375631333,"t":1730365200}
+{"o":83522.8194986823,"h":84155.2661361514,"l":83228.099915382,"c":84020.4099748542,"v":537173.7164573178,"t":1730368800}
+{"o":84020.4099748542,"h":84041.3645919595,"l":83224.4532915646,"c":83411.4197300924,"v":522908.8156953331,"t":1730372400}
+{"o":83411.4197300924,"h":83618.2114943738,"l":82839.8361288861,"c":83051.1586800154,"v":702004.8216585068,"t":1730376000}
+{"o":83051.1586800154,"h":83151.2537442121,"l":81428.1278931717,"c":81929.3823345674,"v":904536.6135881776,"t":1730379600}
+{"o":81929.3823345674,"h":82024.9140946059,"l":80410.5626114834,"c":81215.5372963543,"v":1198803.4381742987,"t":1730383200}
+{"o":81215.5372963543,"h":82290.8654919828,"l":81126.9707638155,"c":81287.8201496542,"v":972677.8499303682,"t":1730386800}
+{"o":81287.8201496542,"h":81334.1312744572,"l":80598.5983304956,"c":80864.3545388782,"v":801380.9370986493,"t":1730390400}
+{"o":80864.3545388782,"h":81573.2564000438,"l":80699.178201254,"c":81133.1137287888,"v":775778.6098881052,"t":1730394000}
+{"o":81133.1137287888,"h":81231.0534519113,"l":80259.4096082351,"c":80794.5260662221,"v":954438.250002488,"t":1730397600}
+{"o":80794.5260662221,"h":81149.9606276747,"l":80167.0413715279,"c":80311.0026682849,"v":800851.3457722529,"t":1730401200}
+{"o":80311.0026682849,"h":81059.2168976467,"l":80152.3941106778,"c":80721.6628954672,"v":725213.6597588439,"t":1730404800}
+{"o":80721.6628954672,"h":80903.0137817778,"l":80422.525813035,"c":80502.1978862214,"v":671687.3419430786,"t":1730408400}
+{"o":80502.1978862214,"h":80807.8438777742,"l":79756.4644190011,"c":80681.5338863337,"v":778831.8273773181,"t":1730412000}
+{"o":80681.5338863337,"h":81013.8525537781,"l":79918.0397009195,"c":80294.0915342846,"v":657644.0881932426,"t":1730415600}
+{"o":80294.0915342846,"h":80726.2731839617,"l":80135.3073241475,"c":80475.6982900772,"v":549575.146736588,"t":1730419200}
+{"o":80475.6982900772,"h":80717.2506848755,"l":79227.1790004566,"c":79581.6214395313,"v":740861.2554604444,"t":1730422800}
+{"o":79581.6214395313,"h":79907.2659109444,"l":78745.452328194,"c":79824.1972404518,"v":856129.9135636925,"t":1730426400}
+{"o":79824.1972404518,"h":80168.4667912263,"l":79446.1240257273,"c":79597.8470134265,"v":589579.933516272,"t":1730430000}
+{"o":79597.8470134265,"h":79751.1205073075,"l":79369.3342468514,"c":79702.7227603162,"v":499221.518257269,"t":1730433600}
+{"o":79702.7227603162,"h":79845.8379452654,"l":79430.0353341837,"c":79518.0665798993,"v":456584.1787743509,"t":1730437200}
+{"o":79518.0665798993,"h":79556.1489181415,"l":78768.4044240205,"c":78822.2835168808,"v":517089.9889994313,"t":1730440800}
+{"o":78822.2835168808,"h":79183.7383888756,"l":78612.9795115631,"c":79023.4379880037,"v":479832.4041196636,"t":1730444400}
+{"o":79023.4379880037,"h":79326.6465884483,"l":78853.4707675546,"c":78965.8483751466,"v":471582.4832755824,"t":1730448000}
+{"o":78965.8483751466,"h":79543.6109345197,"l":78858.3941338248,"c":79521.4823203051,"v":700137.1832547558,"t":1730451600}
+{"o":79521.4823203051,"h":80374.5194169857,"l":79497.4025514403,"c":80091.2381951219,"v":1046508.0600415288,"t":1730455200}
+{"o":80091.2381951219,"h":80355.9482308659,"l":79860.3045701461,"c":79961.8309181589,"v":966794.336598682,"t":1730458800}
+{"o":79961.8309181589,"h":80861.7182452505,"l":79876.6143430954,"c":80804.7319200094,"v":1274401.3483196385,"t":1730462400}
+{"o":80804.7319200094,"h":82399.7862752084,"l":80555.5134801252,"c":82379.1788348206,"v":1008446.7640679596,"t":1730466000}
+{"o":82379.1788348206,"h":82912.5325153028,"l":81162.479408319,"c":81719.0518075737,"v":1157298.0652796386,"t":1730469600}
+{"o":81719.0518075737,"h":81831.1798474831,"l":77962.4057513889,"c":78221.8340073127,"v":1455219.6064409998,"t":1730473200}
+{"o":78221.8340073127,"h":79887.9489224709,"l":78010.4876814284,"c":79307.7778722743,"v":1350202.8226904576,"t":1730476800}
+{"o":79307.7778722743,"h":79956.8862292792,"l":79071.2530167879,"c":79328.0254943904,"v":1122744.0769990487,"t":1730480400}
+{"o":79328.0254943904,"h":79631.1478801839,"l":78829.6454000024,"c":79171.0092796852,"v":798512.1883412253,"t":1730484000}
+{"o":79171.0092796852,"h":79467.3052648814,"l":78637.6973200783,"c":79347.8785663679,"v":815389.8631268869,"t":1730487600}
+{"o":79347.8785663679,"h":79619.3347065932,"l":78899.47331447,"c":78937.6949441084,"v":626480.1700959046,"t":1730491200}
+{"o":78937.6949441084,"h":78937.6949441084,"l":78086.9785476941,"c":78708.8440351263,"v":806892.1721725304,"t":1730494800}
+{"o":78708.8440351263,"h":79045.9875054627,"l":78484.8767598404,"c":79014.2315608395,"v":614786.738233453,"t":1730498400}
+{"o":79014.2315608395,"h":79285.9256118281,"l":78841.3825687159,"c":79150.2568570015,"v":576275.3336036803,"t":1730502000}
+{"o":79150.2568570015,"h":79781.2794885674,"l":79107.5414127302,"c":79509.2949437944,"v":541698.5481573489,"t":1730505600}
+{"o":79509.2949437944,"h":79935.1747183367,"l":79463.4603501737,"c":79758.6947882603,"v":521704.2013039288,"t":1730509200}
+{"o":79758.6947882603,"h":80341.3186870246,"l":79665.4837279182,"c":79815.4843263597,"v":510998.4246988642,"t":1730512800}
+{"o":79815.4843263597,"h":79923.2447839277,"l":79441.917813611,"c":79577.63427254,"v":457239.0493471723,"t":1730516400}
+{"o":79577.63427254,"h":79653.8706675536,"l":78890.2826045018,"c":79259.2633201487,"v":357672.7854391625,"t":1730520000}
+{"o":79259.2633201487,"h":79589.9320548395,"l":78936.9794201604,"c":79503.8984369928,"v":339261.6085508863,"t":1730523600}
+{"o":79503.8984369928,"h":79573.5826200711,"l":79221.0498862917,"c":79529.7496078933,"v":369003.7324453021,"t":1730527200}
+{"o":79529.7496078933,"h":79909.7044693964,"l":79317.3358711039,"c":79885.825011008,"v":402087.2562086304,"t":1730530800}
+{"o":79885.825011008,"h":79987.1694088272,"l":79336.1326133528,"c":79405.0722600835,"v":434330.3975309432,"t":1730534400}
+{"o":79405.0722600835,"h":79636.493251708,"l":78929.7377307312,"c":79278.7735783772,"v":431651.9411527088,"t":1730538000}
+{"o":79278.7735783772,"h":79533.8026659551,"l":78819.2228342781,"c":79300.6106538064,"v":505058.9338379028,"t":1730541600}
+{"o":79300.6106538064,"h":79418.418069369,"l":78633.7344688638,"c":79114.2510892379,"v":449174.5054394458,"t":1730545200}
+{"o":79114.2510892379,"h":79317.802839897,"l":78540.8037728182,"c":78624.7291988585,"v":586725.1757442148,"t":1730548800}
+{"o":78624.7291988585,"h":79068.6372042004,"l":77842.8870962657,"c":78277.4566574703,"v":657499.8583546577,"t":1730552400}
+{"o":78277.4566574703,"h":78455.6646894046,"l":77052.0446996925,"c":77880.6812126733,"v":727166.9807714743,"t":1730556000}
+{"o":77880.6812126733,"h":78118.0672778702,"l":77275.1306411276,"c":78069.4084227502,"v":764671.4797651233,"t":1730559600}
+{"o":78069.4084227502,"h":78830.6535113566,"l":77969.9583308868,"c":78560.6425254302,"v":1122568.134239675,"t":1730563200}
+{"o":78560.6425254302,"h":78579.2649832273,"l":77656.4641969035,"c":78141.0940064007,"v":1007760.2138146989,"t":1730566800}
+{"o":78141.0940064007,"h":78357.7776884508,"l":77678.6939981827,"c":78142.043657655,"v":946629.9886933817,"t":1730570400}
+{"o":78142.043657655,"h":78830.2165256658,"l":78074.0813552808,"c":78700.2693081821,"v":938592.9022630502,"t":1730574000}
+{"o":78700.2693081821,"h":79773.8827824753,"l":78614.1579794479,"c":79462.8174779868,"v":1045763.7661959113,"t":1730577600}
+{"o":79462.8174779868,"h":79585.8091779103,"l":79216.02296072,"c":79247.9375035021,"v":623111.349010294,"t":1730581200}
+{"o":79247.9375035021,"h":79449.4146586556,"l":78984.6524517874,"c":79078.3197597465,"v":597591.1127273744,"t":1730584800}
+{"o":79078.3197597465,"h":79192.1686533911,"l":78651.0264107353,"c":79191.3955632332,"v":744904.91888542,"t":1730588400}
+{"o":79191.3955632332,"h":79406.2264096198,"l":78735.8289419689,"c":78744.1137533027,"v":655745.7543409771,"t":1730592000}
+{"o":78744.1137533027,"h":78858.5027290427,"l":78014.2401743874,"c":78101.606891662,"v":661240.7408141718,"t":1730595600}
+{"o":78101.606891662,"h":78329.8548532289,"l":76460.0834954195,"c":77291.6971373309,"v":1050203.5742004167,"t":1730599200}
+{"o":77291.6971373309,"h":77465.8797919605,"l":76650.6271932018,"c":77189.8210912223,"v":725303.6267277865,"t":1730602800}
+{"o":77189.8210912223,"h":77979.433432484,"l":77051.6972637298,"c":77743.3923985914,"v":516118.5492471192,"t":1730606400}
+{"o":77743.3923985914,"h":78031.8432533711,"l":77178.7089471544,"c":77206.7822987089,"v":733298.5379309388,"t":1730610000}
+{"o":77206.7822987089,"h":77974.1224810076,"l":77060.4324470118,"c":77760.3757488693,"v":647585.1304717301,"t":1730613600}
+{"o":77760.3757488693,"h":78191.2646376537,"l":77659.4600915341,"c":77918.3042212539,"v":524296.7604269244,"t":1730617200}
+{"o":77918.3042212539,"h":78162.0249231727,"l":77517.9169632006,"c":78053.6201716664,"v":663006.2316731113,"t":1730620800}
+{"o":78053.6201716664,"h":78259.2817273727,"l":77503.1290939285,"c":77612.3779901117,"v":701295.7932853175,"t":1730624400}
+{"o":77612.3779901117,"h":78402.9438603059,"l":77612.3779901117,"c":78174.9368793048,"v":725512.5516188295,"t":1730628000}
+{"o":78174.9368793048,"h":78541.9793711735,"l":77833.333308936,"c":77979.2163396713,"v":714309.2549937472,"t":1730631600}
+{"o":77979.2163396713,"h":78439.7190329855,"l":77781.6304943136,"c":77921.8786719472,"v":792888.5040911554,"t":1730635200}
+{"o":77921.8786719472,"h":78192.1520267224,"l":76572.9377015819,"c":76725.3245377836,"v":1010127.4243835056,"t":1730638800}
+{"o":76725.3245377836,"h":77010.2665013594,"l":75688.8570075329,"c":75887.4066285877,"v":1040176.7334537315,"t":1730642400}
+{"o":75887.4066285877,"h":76358.2186318537,"l":75085.569140841,"c":76244.8173397234,"v":1111389.4644878798,"t":1730646000}
+{"o":76244.8173397234,"h":76909.89815219,"l":75957.3907662632,"c":76037.8583504176,"v":862662.8858863433,"t":1730649600}
+{"o":76037.8583504176,"h":77108.7730370477,"l":76001.3095883241,"c":76758.7730245116,"v":789370.9033810706,"t":1730653200}
+{"o":76758.7730245116,"h":76889.9425113566,"l":75324.2809380324,"c":75720.4474818848,"v":769030.5238239658,"t":1730656800}
+{"o":75720.4474818848,"h":76860.5775218932,"l":75672.0423675774,"c":76743.3689051273,"v":781133.8465006737,"t":1730660400}
+{"o":76743.3689051273,"h":77598.4820772387,"l":76491.5966646321,"c":77598.4820772387,"v":796322.1120119483,"t":1730664000}
+{"o":77598.4820772387,"h":78064.1593388503,"l":77447.0496446914,"c":77787.8560235791,"v":861522.2990032804,"t":1730667600}
+{"o":77787.8560235791,"h":78042.1144437958,"l":77362.400002272,"c":77599.9961274512,"v":619667.361268773,"t":1730671200}
+{"o":77599.9961274512,"h":77733.6655721461,"l":77127.3613565291,"c":77455.5042020312,"v":572861.488484902,"t":1730674800}
+{"o":77455.5042020312,"h":77455.5042020312,"l":76468.3745328814,"c":77018.2902960178,"v":624642.9970252212,"t":1730678400}
+{"o":77018.2902960178,"h":77956.9733594346,"l":76833.172713956,"c":77604.2813894007,"v":796322.3118000116,"t":1730682000}
+{"o":77604.2813894007,"h":78358.3239955707,"l":77388.6100950056,"c":78358.3239955707,"v":1133304.5369881296,"t":1730685600}
+{"o":78358.3239955707,"h":78615.4932310865,"l":77529.2299049461,"c":77583.0503289522,"v":737069.0966614292,"t":1730689200}
+{"o":77583.0503289522,"h":78067.6696675993,"l":77531.4368830952,"c":77658.2050316825,"v":574487.1184023157,"t":1730692800}
+{"o":77658.2050316825,"h":77709.1788637217,"l":76845.0282624299,"c":76914.7473468241,"v":552411.5057443863,"t":1730696400}
+{"o":76914.7473468241,"h":77506.570502415,"l":76688.5971586356,"c":77446.8294488211,"v":480577.1604651337,"t":1730700000}
+{"o":77446.8294488211,"h":77513.8529846178,"l":76604.0371402922,"c":76876.9651569601,"v":520615.1450835262,"t":1730703600}
+{"o":76876.9651569601,"h":77134.5888531173,"l":76211.6760698435,"c":76525.724660091,"v":582228.6659786932,"t":1730707200}
+{"o":76525.724660091,"h":77159.6675367684,"l":76512.0376196375,"c":77075.561626497,"v":563436.0052113867,"t":1730710800}
+{"o":77075.561626497,"h":78013.5301001447,"l":76969.2879023963,"c":77844.6602345933,"v":683752.7974035685,"t":1730714400}
+{"o":77844.6602345933,"h":78503.8288969963,"l":77650.8337965531,"c":78160.9459825744,"v":677231.6899100727,"t":1730718000}
+{"o":78160.9459825744,"h":78573.9989495039,"l":77667.3556807276,"c":78202.318636802,"v":696300.9601731213,"t":1730721600}
+{"o":78202.318636802,"h":78570.59679401,"l":77780.5880091142,"c":77809.7641200736,"v":674206.8917095468,"t":1730725200}
+{"o":77809.7641200736,"h":78318.4896915559,"l":77199.6209542439,"c":77454.4270226567,"v":680498.0123444252,"t":1730728800}
+{"o":77454.4270226567,"h":77918.3799707346,"l":76992.7955921071,"c":77699.3392223278,"v":634600.7255211488,"t":1730732400}
+{"o":77699.3392223278,"h":77880.132648611,"l":75990.0612664976,"c":76305.250546646,"v":654754.135641617,"t":1730736000}
+{"o":76305.250546646,"h":77025.1029949607,"l":76128.4100632651,"c":76495.7313763771,"v":678497.9576266933,"t":1730739600}
+{"o":76495.7313763771,"h":76865.8317381927,"l":75660.5146968214,"c":75840.2517741506,"v":840236.6902393389,"t":1730743200}
+{"o":75840.2517741506,"h":76336.5549106737,"l":75763.9714743565,"c":76026.4678340745,"v":598553.921343261,"t":1730746800}
+{"o":76026.4678340745,"h":76219.8545047994,"l":75110.2547324093,"c":75419.7031690232,"v":647929.2815592425,"t":1730750400}
+{"o":75419.7031690232,"h":75804.1960869092,"l":73487.2962412219,"c":74019.1615918142,"v":927513.743791781,"t":1730754000}
+{"o":74019.1615918142,"h":75639.3168033204,"l":73885.9826107999,"c":75293.1634510177,"v":815542.1891035445,"t":1730757600}
+{"o":75293.1634510177,"h":75626.5807011059,"l":74869.5369895204,"c":75251.9833955168,"v":604447.1742205134,"t":1730761200}
+{"o":75251.9833955168,"h":76020.2461424978,"l":75206.4214031671,"c":75548.020544236,"v":769304.6755927575,"t":1730764800}
+{"o":75548.020544236,"h":75658.9711967482,"l":74748.6328338354,"c":75384.6253927353,"v":685110.7464124099,"t":1730768400}
+{"o":75384.6253927353,"h":75809.0761767134,"l":75265.4136587361,"c":75379.9849230144,"v":611433.6738704821,"t":1730772000}
+{"o":75379.9849230144,"h":76082.3487528028,"l":74886.4296222576,"c":76047.8862825124,"v":695604.2982507249,"t":1730775600}
+{"o":76047.8862825124,"h":76448.1733212685,"l":75911.6202439922,"c":76208.9812903155,"v":557687.3108742632,"t":1730779200}
+{"o":76208.9812903155,"h":76758.1648593486,"l":75954.5785520209,"c":76606.2419260849,"v":526404.7932886404,"t":1730782800}
+{"o":76606.2419260849,"h":76740.9478300671,"l":76206.5432773601,"c":76672.1904956513,"v":550508.3167245575,"t":1730786400}
+{"o":76672.1904956513,"h":77383.0871480505,"l":76588.135100154,"c":77207.435308018,"v":650156.2007265164,"t":1730790000}
+{"o":77207.435308018,"h":77442.7715479138,"l":77039.8417402531,"c":77441.9926835203,"v":613390.5168673113,"t":1730793600}
+{"o":77441.9926835203,"h":77695.8333646563,"l":77087.6724689698,"c":77098.8856668066,"v":540489.5850227621,"t":1730797200}
+{"o":77098.8856668066,"h":77150.4825475246,"l":76730.6961541904,"c":77062.9125896907,"v":506572.3617497822,"t":1730800800}
+{"o":77062.9125896907,"h":77591.3430501555,"l":77046.1406029661,"c":77346.2363725058,"v":529147.7438528748,"t":1730804400}
+{"o":77346.2363725058,"h":78217.0407837971,"l":77113.7381538855,"c":77837.1188063552,"v":621458.9654753796,"t":1730808000}
+{"o":77837.1188063552,"h":78126.1851328717,"l":77315.7060379503,"c":78024.0027199095,"v":725978.1927732999,"t":1730811600}
+{"o":78024.0027199095,"h":80078.1041078375,"l":77869.1942982664,"c":79554.629431696,"v":1147828.4885459105,"t":1730815200}
+{"o":79554.629431696,"h":79863.6297418072,"l":78488.7500725578,"c":79055.5700483738,"v":1102884.7289577529,"t":1730818800}
+{"o":79055.5700483738,"h":80477.68323804,"l":78962.9904059003,"c":80343.2992585669,"v":928385.7127540894,"t":1730822400}
+{"o":80343.2992585669,"h":80689.0222848565,"l":79464.3844991108,"c":79474.9048839855,"v":780168.6019469246,"t":1730826000}
+{"o":79474.9048839855,"h":79771.5365838655,"l":79138.6422940234,"c":79544.541236625,"v":675288.6954667758,"t":1730829600}
+{"o":79544.541236625,"h":79815.9695392527,"l":77946.7413414031,"c":78221.7710823732,"v":740019.1763877869,"t":1730833200}
+{"o":78221.7710823732,"h":79585.4199070556,"l":77824.132974871,"c":79527.7214100527,"v":739777.8447380951,"t":1730836800}
+{"o":79527.7214100527,"h":79599.4214824465,"l":78619.7988656636,"c":78828.3943721749,"v":548276.1745283129,"t":1730840400}
+{"o":78828.3943721749,"h":79815.1730145909,"l":78145.2869413096,"c":79804.4717707799,"v":629979.1280452684,"t":1730844000}
+{"o":79804.4717707799,"h":79964.2387785735,"l":79305.8772613325,"c":79421.1255673816,"v":679922.2253177338,"t":1730847600}
+{"o":79421.1255673816,"h":82587.9052701585,"l":79332.4166749301,"c":82269.8878575789,"v":1262549.2831316204,"t":1730851200}
+{"o":82269.8878575789,"h":83271.9966008361,"l":81669.8272612153,"c":82626.1691933697,"v":1144628.7207101923,"t":1730854800}
+{"o":82626.1691933697,"h":85980.5971368677,"l":82239.9827514525,"c":85669.4816702951,"v":1244134.9612370189,"t":1730858400}
+{"o":85669.4816702951,"h":88289.8604696788,"l":84975.2082141591,"c":88142.8576707811,"v":2039728.6209468408,"t":1730862000}
+{"o":88142.8576707811,"h":89788.1347541387,"l":86883.5588074677,"c":88271.1904056902,"v":1634290.9855232148,"t":1730865600}
+{"o":88271.1904056902,"h":88515.2457634744,"l":86974.0807256204,"c":88302.5741678842,"v":1307138.5925891625,"t":1730869200}
+{"o":88302.5741678842,"h":90022.8062026573,"l":87978.5103229622,"c":88266.0387120228,"v":1444961.1242221424,"t":1730872800}
+{"o":88266.0387120228,"h":89700.2643966242,"l":87306.7516250965,"c":87672.9424818558,"v":1372956.6506670036,"t":1730876400}
+{"o":87672.9424818558,"h":87965.392911279,"l":85872.11788925,"c":87322.518777107,"v":1236918.2965408515,"t":1730880000}
+{"o":87322.518777107,"h":88244.4174703939,"l":87313.1586720873,"c":87920.5810452024,"v":799880.5815218602,"t":1730883600}
+{"o":87920.5810452024,"h":88460.0973257577,"l":87587.1904411539,"c":88321.7843960049,"v":680088.7054958007,"t":1730887200}
+{"o":88321.7843960049,"h":89101.5208402115,"l":88067.1574859104,"c":88998.606068297,"v":663562.6291899821,"t":1730890800}
+{"o":88998.606068297,"h":89964.8987977169,"l":88757.6344655045,"c":88836.4956731201,"v":742885.4671907807,"t":1730894400}
+{"o":88836.4956731201,"h":89422.0668816593,"l":88464.2346209634,"c":89170.9047947436,"v":775149.2244927972,"t":1730898000}
+{"o":89170.9047947436,"h":89947.5676435357,"l":87982.5985001308,"c":88206.3576446994,"v":972755.8106472379,"t":1730901600}
+{"o":88206.3576446994,"h":89569.4338375007,"l":87890.510707801,"c":88485.9346986457,"v":1014186.8522270817,"t":1730905200}
+{"o":88485.9346986457,"h":88808.5422990248,"l":88081.4487998,"c":88754.7669323709,"v":755955.8625683935,"t":1730908800}
+{"o":88754.7669323709,"h":89062.7933357021,"l":88013.9997669507,"c":88549.6012188525,"v":769411.4712636726,"t":1730912400}
+{"o":88549.6012188525,"h":89649.0913667389,"l":88523.3031005535,"c":89482.2908631609,"v":714439.5776951306,"t":1730916000}
+{"o":89482.2908631609,"h":89921.5949188948,"l":89023.5549499645,"c":89892.0976604138,"v":785768.526831587,"t":1730919600}
+{"o":89892.0976604138,"h":90094.1571524966,"l":88969.6012968733,"c":89468.135806487,"v":873171.0255913167,"t":1730923200}
+{"o":89468.135806487,"h":90657.8113830421,"l":89025.2755793595,"c":90124.2370155496,"v":980598.4218658439,"t":1730926800}
+{"o":90124.2370155496,"h":90637.2804472492,"l":89850.4973650867,"c":90162.2025260079,"v":790615.148999939,"t":1730930400}
+{"o":90162.2025260079,"h":90271.7310364115,"l":89003.5167060648,"c":89043.998683769,"v":780307.5049239524,"t":1730934000}
+{"o":89043.998683769,"h":89413.8319512125,"l":88685.9097517773,"c":89337.9127771303,"v":795453.2438173668,"t":1730937600}
+{"o":89337.9127771303,"h":91938.5935640418,"l":88768.3192791028,"c":90330.9852558436,"v":962929.6430285022,"t":1730941200}
+{"o":90330.9852558436,"h":91545.6958836675,"l":90321.8399108622,"c":91317.4192415032,"v":839412.6005201408,"t":1730944800}
+{"o":91317.4192415032,"h":91342.6969536321,"l":89957.479065933,"c":90174.6691194733,"v":806082.6225647554,"t":1730948400}
+{"o":90174.6691194733,"h":90665.8962099383,"l":89719.4231481109,"c":89883.104186631,"v":664424.6716962978,"t":1730952000}
+{"o":89883.104186631,"h":90112.1762392744,"l":89551.8285507123,"c":90057.6552949186,"v":596836.9848571375,"t":1730955600}
+{"o":90057.6552949186,"h":90125.0965084981,"l":88709.0392515959,"c":89392.7697875062,"v":649584.3187632599,"t":1730959200}
+{"o":89392.7697875062,"h":89960.520950934,"l":88882.6610353416,"c":89667.4342113096,"v":582659.6135462548,"t":1730962800}
+{"o":89667.4342113096,"h":90364.345330552,"l":89615.9267467277,"c":90119.7626610731,"v":621230.0030096332,"t":1730966400}
+{"o":90119.7626610731,"h":90119.7626610731,"l":89357.6688517748,"c":89830.0494579019,"v":527615.5044154356,"t":1730970000}
+{"o":89830.0494579019,"h":89856.2729807989,"l":88987.9956966754,"c":89424.387658948,"v":562730.0329641682,"t":1730973600}
+{"o":89424.387658948,"h":89596.9046305499,"l":88668.6106618569,"c":88714.7998091563,"v":528910.3383446127,"t":1730977200}
+{"o":88714.7998091563,"h":89645.2259045031,"l":88581.4927409933,"c":89459.1970405404,"v":551788.1483419732,"t":1730980800}
+{"o":89459.1970405404,"h":89843.4993997907,"l":88509.664347838,"c":88752.1707614589,"v":622598.1196847745,"t":1730984400}
+{"o":88752.1707614589,"h":89821.9176899713,"l":88699.4240037396,"c":89518.1321416862,"v":890915.1164163473,"t":1730988000}
+{"o":89518.1321416862,"h":91935.2249471313,"l":89061.1036414282,"c":91900.2132105863,"v":1086176.8767899773,"t":1730991600}
+{"o":91900.2132105863,"h":93187.8253835945,"l":91122.6615106343,"c":92524.4890476635,"v":1019374.6122557997,"t":1730995200}
+{"o":92524.4890476635,"h":93603.0886121379,"l":92009.6079161789,"c":93436.0435021609,"v":986350.1817440016,"t":1730998800}
+{"o":93436.0435021609,"h":94573.6766721886,"l":92891.3763631562,"c":93899.7465054939,"v":1005366.8765796091,"t":1731002400}
+{"o":93899.7465054939,"h":94113.539415142,"l":92749.3196970604,"c":94025.3807828894,"v":941809.930015534,"t":1731006000}
+{"o":94025.3807828894,"h":94348.9446548351,"l":93442.0282113307,"c":94072.2133334189,"v":907566.4211263137,"t":1731009600}
+{"o":94072.2133334189,"h":94493.2951910961,"l":93634.0799904497,"c":93651.1296052015,"v":974818.1721596121,"t":1731013200}
+{"o":93651.1296052015,"h":93893.0109628487,"l":92683.7564282076,"c":93137.4371465693,"v":896780.3127820333,"t":1731016800}
+{"o":93137.4371465693,"h":93751.2354892203,"l":92617.6595441119,"c":93650.2633988645,"v":725265.1180169109,"t":1731020400}
+{"o":93650.2633988645,"h":95849.9483557901,"l":93650.2633988645,"c":94825.3612069776,"v":1036204.2404394692,"t":1731024000}
+{"o":94825.3612069776,"h":95502.1386080427,"l":94293.6640724022,"c":94604.0135883365,"v":933800.1183735981,"t":1731027600}
+{"o":94604.0135883365,"h":94709.1332204682,"l":93349.2831880145,"c":93498.733788783,"v":1029510.5453888039,"t":1731031200}
+{"o":93498.733788783,"h":94741.3119070508,"l":93358.8453471211,"c":94565.2393251227,"v":694836.4160065018,"t":1731034800}
+{"o":94565.2393251227,"h":94943.8367277288,"l":94248.6743776897,"c":94441.3113783917,"v":557518.5495627857,"t":1731038400}
+{"o":94441.3113783917,"h":95496.9268678962,"l":94335.4538192061,"c":95024.2936653487,"v":612616.8879421009,"t":1731042000}
+{"o":95024.2936653487,"h":95307.7610201256,"l":94461.8470485617,"c":94860.7876042627,"v":571490.9062555763,"t":1731045600}
+{"o":94860.7876042627,"h":95839.8283172994,"l":94162.8828715126,"c":95686.4998122563,"v":655597.1993821325,"t":1731049200}
+{"o":95686.4998122563,"h":95689.4335249161,"l":94550.8899034215,"c":95063.9317806969,"v":602632.5291809924,"t":1731052800}
+{"o":95063.9317806969,"h":96887.9230938016,"l":94914.4969470148,"c":96520.7180665462,"v":652474.2680303359,"t":1731056400}
+{"o":96520.7180665462,"h":97405.0595007803,"l":95926.2097010181,"c":97131.9295081043,"v":736160.8314941707,"t":1731060000}
+{"o":97131.9295081043,"h":97859.962238278,"l":96854.5710496193,"c":96854.5710496193,"v":722381.238560656,"t":1731063600}
+{"o":96854.5710496193,"h":97383.4261643763,"l":96525.3320322508,"c":96659.7953209145,"v":768937.4350615711,"t":1731067200}
+{"o":96659.7953209145,"h":97823.3035483655,"l":96453.5680105954,"c":97558.4459728175,"v":731289.0033501745,"t":1731070800}
+{"o":97558.4459728175,"h":97815.129278692,"l":95086.6258067574,"c":95245.2273914683,"v":977142.785897927,"t":1731074400}
+{"o":95245.2273914683,"h":96522.2283222338,"l":94640.8327870396,"c":95924.1260971494,"v":905903.4315632657,"t":1731078000}
+{"o":95924.1260971494,"h":96158.8589182423,"l":93968.7659337459,"c":94047.5685683496,"v":854870.6619070395,"t":1731081600}
+{"o":94047.5685683496,"h":95223.7239629351,"l":93633.3169575764,"c":95024.2558189165,"v":830909.6467899905,"t":1731085200}
+{"o":95024.2558189165,"h":96401.176410081,"l":94670.8880512237,"c":95335.111888216,"v":812470.1524401746,"t":1731088800}
+{"o":95335.111888216,"h":96191.0301576806,"l":95206.7981156793,"c":95237.5934087921,"v":803656.0861349109,"t":1731092400}
+{"o":95237.5934087921,"h":95553.7769197749,"l":94303.7918134712,"c":94714.155900743,"v":806850.7701771496,"t":1731096000}
+{"o":94714.155900743,"h":94940.3788076132,"l":94043.753830983,"c":94808.5469786336,"v":643522.0821264188,"t":1731099600}
+{"o":94808.5469786336,"h":95225.2677732628,"l":94556.3544862142,"c":94880.2385072987,"v":639471.4843304341,"t":1731103200}
+{"o":94880.2385072987,"h":95384.279189665,"l":94532.9803285111,"c":95279.4753736718,"v":536599.7863075652,"t":1731106800}
+{"o":95279.4753736718,"h":95449.7586781511,"l":94753.2489038547,"c":95236.6775882987,"v":622645.9139428799,"t":1731110400}
+{"o":95236.6775882987,"h":95427.572579538,"l":94778.114047162,"c":95151.1500484101,"v":626693.831421372,"t":1731114000}
+{"o":95151.1500484101,"h":95326.3825417916,"l":94072.4977184813,"c":95152.5817920695,"v":617624.5046338078,"t":1731117600}
+{"o":95152.5817920695,"h":95513.2404621586,"l":94531.9755211096,"c":94968.6515995613,"v":577662.5183208743,"t":1731121200}
+{"o":94968.6515995613,"h":95442.3028428355,"l":94968.6515995613,"c":95225.1770046408,"v":518196.85714987,"t":1731124800}
+{"o":95225.1770046408,"h":96247.8561884871,"l":95130.6420615216,"c":95818.6858201898,"v":581355.4628114263,"t":1731128400}
+{"o":95818.6858201898,"h":96592.6854721572,"l":95595.3105592234,"c":95813.4899384049,"v":611150.3246620022,"t":1731132000}
+{"o":95813.4899384049,"h":95843.5865736862,"l":95198.8730279115,"c":95461.2557937196,"v":566669.1834935757,"t":1731135600}
+{"o":95461.2557937196,"h":96607.1084685607,"l":95339.7568293854,"c":96095.3214340813,"v":624697.0876397722,"t":1731139200}
+{"o":96095.3214340813,"h":96626.6169725395,"l":96095.3214340813,"c":96199.4151519619,"v":691907.5301275851,"t":1731142800}
+{"o":96199.4151519619,"h":97026.2296646212,"l":96055.4940993206,"c":96782.1002254115,"v":542183.8519228265,"t":1731146400}
+{"o":96782.1002254115,"h":96875.3479500496,"l":96059.6097972162,"c":96470.0740809939,"v":556651.1720402177,"t":1731150000}
+{"o":96470.0740809939,"h":96606.4622010652,"l":95370.9105081654,"c":95389.5500683012,"v":575876.8011255783,"t":1731153600}
+{"o":95389.5500683012,"h":95851.7801819729,"l":95093.157770908,"c":95223.8065240268,"v":539967.5902600234,"t":1731157200}
+{"o":95223.8065240268,"h":95223.8065240268,"l":94149.5595527445,"c":94494.387970871,"v":643883.2014876724,"t":1731160800}
+{"o":94494.387970871,"h":94758.0463838316,"l":94103.461482065,"c":94632.4665893754,"v":538260.2504346763,"t":1731164400}
+{"o":94632.4665893754,"h":94745.8237060823,"l":93701.6883516643,"c":93828.9776558348,"v":602536.466995715,"t":1731168000}
+{"o":93828.9776558348,"h":94463.598496227,"l":92973.7431593178,"c":94449.9286500459,"v":643483.7252148908,"t":1731171600}
+{"o":94449.9286500459,"h":94886.5922723215,"l":94319.8440805565,"c":94818.5457368286,"v":512677.8985085678,"t":1731175200}
+{"o":94818.5457368286,"h":95200.4018931949,"l":94020.983489207,"c":94319.2977966653,"v":570207.1824219886,"t":1731178800}
+{"o":94319.2977966653,"h":95105.7035895117,"l":94129.7291481201,"c":94670.622802996,"v":531040.6339121605,"t":1731182400}
+{"o":94670.622802996,"h":95127.7641903148,"l":94416.6700187897,"c":94574.9414283728,"v":510265.8781451471,"t":1731186000}
+{"o":94574.9414283728,"h":95436.8045793166,"l":94486.6267653327,"c":95394.9661801971,"v":536437.4096359166,"t":1731189600}
+{"o":95394.9661801971,"h":96313.8248844228,"l":95274.7054165846,"c":95353.9224234378,"v":640918.6281335872,"t":1731193200}
+{"o":95353.9224234378,"h":96244.7777594924,"l":94781.2441495479,"c":95635.5659892118,"v":739063.2721380139,"t":1731196800}
+{"o":95635.5659892118,"h":95705.1780804911,"l":94831.5838144317,"c":95444.1100001405,"v":743116.1269793893,"t":1731200400}
+{"o":95444.1100001405,"h":97742.7463263315,"l":95376.5589862083,"c":96527.6106720017,"v":764273.2220569436,"t":1731204000}
+{"o":96527.6106720017,"h":96930.7513456834,"l":96069.9927732903,"c":96071.7032401729,"v":647237.9216761016,"t":1731207600}
+{"o":96071.7032401729,"h":97882.8102342918,"l":95838.6302066883,"c":97736.6636813068,"v":729624.6331492433,"t":1731211200}
+{"o":97736.6636813068,"h":99672.4249643305,"l":97139.4867474368,"c":98647.5227531026,"v":857489.1473010803,"t":1731214800}
+{"o":98647.5227531026,"h":98861.5661940345,"l":97656.3048135449,"c":98114.9698409795,"v":633201.4845065093,"t":1731218400}
+{"o":98114.9698409795,"h":98605.1882859937,"l":97747.7326343287,"c":97747.7790553496,"v":528460.8752677232,"t":1731222000}
+{"o":97747.7790553496,"h":98024.464860906,"l":97297.98918406,"c":97877.7486652312,"v":598313.454679188,"t":1731225600}
+{"o":97877.7486652312,"h":98357.476792359,"l":97620.0358267662,"c":97968.9599958554,"v":675280.3929621349,"t":1731229200}
+{"o":97968.9599958554,"h":98300.4672657265,"l":97553.5166024601,"c":98015.3525687368,"v":634308.871924302,"t":1731232800}
+{"o":98015.3525687368,"h":98895.8966140351,"l":97679.2955260755,"c":98569.0911923597,"v":653339.2303662379,"t":1731236400}
+{"o":98569.0911923597,"h":99036.4314974876,"l":97118.5044176429,"c":98005.2534822457,"v":843301.2936470502,"t":1731240000}
+{"o":98005.2534822457,"h":98667.3369340675,"l":97736.978404514,"c":98626.218924347,"v":801963.4636600701,"t":1731243600}
+{"o":98626.218924347,"h":99921.534908242,"l":97532.4000668699,"c":98520.4300941161,"v":1057278.0116804682,"t":1731247200}
+{"o":98520.4300941161,"h":101227.7983062422,"l":98082.6595206101,"c":100778.8134864338,"v":1034859.2389692282,"t":1731250800}
+{"o":100778.8134864338,"h":101215.1187655981,"l":99659.8672175994,"c":100580.5543401619,"v":1277157.2815890063,"t":1731254400}
+{"o":100580.5543401619,"h":102650.0098572582,"l":100403.8136834314,"c":101534.0279610435,"v":904011.235384571,"t":1731258000}
+{"o":101534.0279610435,"h":102507.4195315876,"l":101127.5787147811,"c":101207.9555903537,"v":1123384.3456041012,"t":1731261600}
+{"o":101207.9555903537,"h":101650.135388852,"l":98436.0984281625,"c":99449.3098903672,"v":1126709.644878672,"t":1731265200}
+{"o":99449.3098903672,"h":99872.3041091797,"l":96488.5201652798,"c":96488.5201652798,"v":1093668.1557562407,"t":1731268800}
+{"o":96488.5201652798,"h":99306.1796798253,"l":95236.1465992801,"c":98924.2071852616,"v":1216730.6015504962,"t":1731272400}
+{"o":98924.2071852616,"h":102044.5163380868,"l":98607.0636928428,"c":100395.4881537134,"v":1089272.3281009665,"t":1731276000}
+{"o":100395.4881537134,"h":100707.4165037987,"l":99399.0249451692,"c":100163.5333799358,"v":934277.6125588309,"t":1731279600}
+{"o":100163.5333799358,"h":100694.6657348903,"l":99915.2520083974,"c":100500.8952203617,"v":882602.2378576685,"t":1731283200}
+{"o":100500.8952203617,"h":101326.1117174528,"l":99930.4112527211,"c":100363.3444576907,"v":850330.1596987949,"t":1731286800}
+{"o":100363.3444576907,"h":100967.5510799637,"l":99920.6998786208,"c":100877.979000307,"v":1093294.0956090812,"t":1731290400}
+{"o":100877.979000307,"h":100877.979000307,"l":99304.4257208961,"c":100180.9812029222,"v":1054929.7713831242,"t":1731294000}
+{"o":100180.9812029222,"h":100309.481059551,"l":98549.4336041,"c":99196.2817672687,"v":1044955.0153369929,"t":1731297600}
+{"o":99196.2817672687,"h":99279.3547517314,"l":97406.4974703886,"c":98349.0196993178,"v":2329911.0222735521,"t":1731301200}
+{"o":98349.0196993178,"h":99488.3135098969,"l":97057.3381390642,"c":98776.5003225676,"v":2180992.7427427862,"t":1731304800}
+{"o":98776.5003225676,"h":99811.9676040335,"l":98325.6036507625,"c":99258.3451298214,"v":1263217.087655104,"t":1731308400}
+{"o":99258.3451298214,"h":100136.6339477195,"l":97745.7239191303,"c":99630.7417395551,"v":979252.3536066562,"t":1731312000}
+{"o":99630.7417395551,"h":101198.9073409816,"l":97967.2813928728,"c":100706.5733819671,"v":1014547.6342072668,"t":1731315600}
+{"o":100706.5733819671,"h":103700.3644460279,"l":99813.6540698796,"c":102909.2195898332,"v":1181416.1938445147,"t":1731319200}
+{"o":102909.2195898332,"h":103919.4435016343,"l":101606.75705406,"c":103793.9900090761,"v":924436.5057009843,"t":1731322800}
+{"o":103793.9900090761,"h":105111.0275550077,"l":102381.3023423555,"c":103049.4963793482,"v":937286.5326285313,"t":1731326400}
+{"o":103049.4963793482,"h":103655.6550888621,"l":101475.1592528488,"c":103547.4782221151,"v":837411.9262366096,"t":1731330000}
+{"o":103547.4782221151,"h":105322.2331234881,"l":102329.1497136555,"c":104426.9017962824,"v":941767.0842772977,"t":1731333600}
+{"o":104426.9017962824,"h":105308.1556709155,"l":103392.6293659511,"c":104530.7837170408,"v":1034697.9139934422,"t":1731337200}
+{"o":104530.7837170408,"h":105968.8833757356,"l":103203.8292947845,"c":104090.1046180041,"v":1032324.5818093264,"t":1731340800}
+{"o":104090.1046180041,"h":105267.8499306839,"l":102738.8689415766,"c":104635.6736301741,"v":1002238.9677899512,"t":1731344400}
+{"o":104635.6736301741,"h":104893.3671220295,"l":102891.2331507586,"c":104700.3128460064,"v":864528.8877061818,"t":1731348000}
+{"o":104700.3128460064,"h":105524.1843545697,"l":102508.5136772807,"c":104045.3745684958,"v":1165419.1790789508,"t":1731351600}
+{"o":104045.3745684958,"h":106489.9211451618,"l":103102.1991538433,"c":104508.4578778613,"v":1031135.2288142645,"t":1731355200}
+{"o":104508.4578778613,"h":105576.9037213539,"l":102948.1374481462,"c":104483.8079413469,"v":1008214.4187520349,"t":1731358800}
+{"o":104483.8079413469,"h":105398.9888999016,"l":102855.2944862864,"c":105099.4465581781,"v":1008883.2524162583,"t":1731362400}
+{"o":105099.4465581781,"h":107732.02150497,"l":104546.1749392439,"c":106014.4675948871,"v":1077668.5001862687,"t":1731366000}
+{"o":106014.4675948871,"h":106231.4640482467,"l":102778.0549928326,"c":105155.6803055753,"v":1223055.0168270043,"t":1731369600}
+{"o":105155.6803055753,"h":105697.8139920195,"l":104194.3591122624,"c":104521.3395734687,"v":983203.6868277697,"t":1731373200}
+{"o":104521.3395734687,"h":104946.7888253472,"l":101979.0891963578,"c":103874.5917208111,"v":996154.1554203673,"t":1731376800}
+{"o":103874.5917208111,"h":105463.3207650749,"l":103302.7702860169,"c":105326.1189640619,"v":941936.1453027363,"t":1731380400}
+{"o":105326.1189640619,"h":105807.5349221203,"l":103565.7134472393,"c":104267.6777054385,"v":1062469.7869155204,"t":1731384000}
+{"o":104267.6777054385,"h":105060.9304200542,"l":102893.0813143796,"c":103945.1429897924,"v":1115876.7760716514,"t":1731387600}
+{"o":103945.1429897924,"h":105480.7090542135,"l":103744.839481064,"c":104996.7805673467,"v":1187848.9573176946,"t":1731391200}
+{"o":104996.7805673467,"h":105915.8512617682,"l":104330.4379009538,"c":105915.8512617682,"v":1175941.7729041108,"t":1731394800}
+{"o":105915.8512617682,"h":107339.7825424585,"l":105301.7972815946,"c":107323.1103263966,"v":1134180.321467788,"t":1731398400}
+{"o":107323.1103263966,"h":107528.0682867387,"l":102951.5954901174,"c":102951.5954901174,"v":1534854.7236200122,"t":1731402000}
+{"o":102951.5954901174,"h":103751.4037431333,"l":99601.3994922123,"c":101682.263207567,"v":2230250.2281758916,"t":1731405600}
+{"o":101682.263207567,"h":102939.6617252182,"l":100279.9724654156,"c":100755.7151878539,"v":1324384.3486910691,"t":1731409200}
+{"o":100755.7151878539,"h":102030.4578268269,"l":98544.7219711757,"c":99681.4491122089,"v":1349238.0129547324,"t":1731412800}
+{"o":99681.4491122089,"h":100273.3381683442,"l":96720.2160065278,"c":99977.2046227242,"v":1674502.4411090175,"t":1731416400}
+{"o":99977.2046227242,"h":101853.2806657216,"l":97841.6885777564,"c":101725.7557453887,"v":1884294.0254717893,"t":1731420000}
+{"o":101725.7557453887,"h":101899.2685113383,"l":99962.8610969071,"c":100426.4132630713,"v":1394822.9916425087,"t":1731423600}
+{"o":100426.4132630713,"h":101429.107309097,"l":98614.1108577317,"c":100973.5588614189,"v":1511851.9036539597,"t":1731427200}
+{"o":100973.5588614189,"h":101652.9006035401,"l":99632.82230284,"c":100050.4387881683,"v":1155088.7812683075,"t":1731430800}
+{"o":100050.4387881683,"h":102326.8383496891,"l":99744.8693689423,"c":101822.110330867,"v":1057967.8076255152,"t":1731434400}
+{"o":101822.110330867,"h":102931.1660910252,"l":100892.915691614,"c":101816.9511376423,"v":1110672.6427872963,"t":1731438000}
+{"o":101816.9511376423,"h":102378.6274761366,"l":100789.6934961099,"c":101608.0637372904,"v":1130142.6020236209,"t":1731441600}
+{"o":101608.0637372904,"h":101963.552776057,"l":99955.7223875904,"c":101555.1174841646,"v":1150739.4564565686,"t":1731445200}
+{"o":101555.1174841646,"h":103100.3956150885,"l":100296.4051676645,"c":102611.17138643,"v":1109829.7669502667,"t":1731448800}
+{"o":102611.17138643,"h":102627.6540535585,"l":100891.9857066454,"c":101019.3050552428,"v":1208007.8065036202,"t":1731452400}
+{"o":101019.3050552428,"h":101761.7322724039,"l":100380.9975156037,"c":100491.45858514,"v":1357878.034750812,"t":1731456000}
+{"o":100491.45858514,"h":101147.583915224,"l":98499.111470996,"c":100441.7853201362,"v":1334180.6745776078,"t":1731459600}
+{"o":100441.7853201362,"h":100590.6651594046,"l":96916.214820115,"c":98972.2956853156,"v":1518818.8507256701,"t":1731463200}
+{"o":98972.2956853156,"h":99334.5093925212,"l":96976.8045553925,"c":96986.9455303413,"v":1811918.3046693164,"t":1731466800}
+{"o":96986.9455303413,"h":98181.9949003875,"l":95827.7138277128,"c":97990.0614440292,"v":1732764.6083559238,"t":1731470400}
+{"o":97990.0614440292,"h":98935.3350709297,"l":97314.9808078718,"c":97640.2471174983,"v":1352117.3117227014,"t":1731474000}
+{"o":97640.2471174983,"h":98539.9743213653,"l":96285.6813332942,"c":96502.656015827,"v":1087027.7329527121,"t":1731477600}
+{"o":96502.656015827,"h":98200.7045892252,"l":96195.2635450384,"c":97938.0340082696,"v":1039285.1733005129,"t":1731481200}
+{"o":97938.0340082696,"h":98921.4085580213,"l":97324.8957773916,"c":98230.5791135455,"v":1066744.5707950792,"t":1731484800}
+{"o":98230.5791135455,"h":99789.6217665813,"l":97926.2603252392,"c":98498.1652828807,"v":1566237.3220249061,"t":1731488400}
+{"o":98498.1652828807,"h":99484.9300351893,"l":97526.9803272528,"c":98897.6910255259,"v":1478146.1652041839,"t":1731492000}
+{"o":98897.6910255259,"h":99980.189744216,"l":98281.6738077769,"c":99187.7519693975,"v":1246824.0337124036,"t":1731495600}
+{"o":99187.7519693975,"h":99537.3110683391,"l":98351.8438886483,"c":99072.1735428789,"v":1465766.3349470678,"t":1731499200}
+{"o":99072.1735428789,"h":102881.8005107714,"l":98469.5276782162,"c":101597.7197154708,"v":2226094.9680156633,"t":1731502800}
+{"o":101597.7197154708,"h":103774.713727871,"l":99966.8684724481,"c":103531.9864748185,"v":2125800.2760515488,"t":1731506400}
+{"o":103531.9864748185,"h":103722.2923549045,"l":100921.1181315809,"c":103391.0566468593,"v":2228931.1948583634,"t":1731510000}
+{"o":103391.0566468593,"h":104355.2957586571,"l":101560.8768584531,"c":103711.7324869516,"v":2354387.1222522538,"t":1731513600}
+{"o":103711.7324869516,"h":105254.8330653119,"l":102897.5688321539,"c":104524.6585745813,"v":1936945.0447005681,"t":1731517200}
+{"o":104524.6585745813,"h":104954.3778766022,"l":103454.2314882053,"c":104771.1060143813,"v":2004354.1713227036,"t":1731520800}
+{"o":104771.1060143813,"h":105081.2273527113,"l":100357.2107124454,"c":100661.7802251221,"v":3018473.3853807962,"t":1731524400}
+{"o":100661.7802251221,"h":102282.7521254371,"l":99373.4673658445,"c":101074.5937547027,"v":1885958.0147287485,"t":1731528000}
+{"o":101074.5937547027,"h":101164.4584299937,"l":98284.8778991936,"c":100220.6705946079,"v":1688721.9732054996,"t":1731531600}
+{"o":100220.6705946079,"h":102312.3818622433,"l":99978.5486029251,"c":101654.0287859555,"v":1306306.7261998823,"t":1731535200}
+{"o":101654.0287859555,"h":102846.6256188539,"l":101159.0506225371,"c":102671.5691169837,"v":1294831.2236450145,"t":1731538800}
+{"o":102671.5691169837,"h":102940.1428197733,"l":100847.3036388588,"c":101751.3273777104,"v":1835906.1678407174,"t":1731542400}
+{"o":101751.3273777104,"h":103105.6311447033,"l":101241.6404290613,"c":103105.6311447033,"v":1831168.9752402091,"t":1731546000}
+{"o":103105.6311447033,"h":103180.0203013601,"l":101729.3540172764,"c":102497.9912188129,"v":1696201.568789321,"t":1731549600}
+{"o":102497.9912188129,"h":104659.5893984018,"l":101507.7344895843,"c":104659.5893984018,"v":1896946.0682834212,"t":1731553200}
+{"o":104659.5893984018,"h":105069.1833749456,"l":103503.0701881532,"c":104970.7306079776,"v":1434509.7571506938,"t":1731556800}
+{"o":104970.7306079776,"h":104970.7306079776,"l":103635.4552335301,"c":104359.4527195606,"v":1596155.806449943,"t":1731560400}
+{"o":104359.4527195606,"h":105382.2017952185,"l":102974.857207216,"c":102974.857207216,"v":1520388.2364142691,"t":1731564000}
+{"o":102974.857207216,"h":104444.460274821,"l":102598.9633193109,"c":104067.8772771044,"v":1630634.188540672,"t":1731567600}
+{"o":104067.8772771044,"h":105355.3087377865,"l":103795.4653451063,"c":104621.6944588719,"v":1479377.3015194875,"t":1731571200}
+{"o":104621.6944588719,"h":106236.3203033882,"l":104601.5145961995,"c":105750.0523823185,"v":1560519.1353504087,"t":1731574800}
+{"o":105750.0523823185,"h":105930.2875990594,"l":103513.1925220138,"c":103698.9505940836,"v":1468864.6959199188,"t":1731578400}
+{"o":103698.9505940836,"h":103923.8034123816,"l":101836.0551019451,"c":103057.952740315,"v":1661345.6827888342,"t":1731582000}
+{"o":103057.952740315,"h":103744.517442712,"l":102586.6238632863,"c":103201.5903920447,"v":1318610.5888185105,"t":1731585600}
+{"o":103201.5903920447,"h":103906.0319062121,"l":101868.6795738959,"c":102194.5180885055,"v":1578115.2163876847,"t":1731589200}
+{"o":102194.5180885055,"h":103947.7164394428,"l":100326.3061994577,"c":100399.3253658259,"v":1978923.8470596878,"t":1731592800}
+{"o":100399.3253658259,"h":101798.5045335271,"l":99786.0819273755,"c":100451.5203560677,"v":1910256.8667522015,"t":1731596400}
+{"o":100451.5203560677,"h":103516.6939158449,"l":100064.2296185559,"c":103516.6939158449,"v":1744797.2802296297,"t":1731600000}
+{"o":103516.6939158449,"h":103517.7255330148,"l":102256.7997629492,"c":102656.1249308779,"v":1534902.9982705172,"t":1731603600}
+{"o":102656.1249308779,"h":103376.8835647553,"l":102035.203514267,"c":102226.5155296906,"v":1477873.4990208675,"t":1731607200}
+{"o":102226.5155296906,"h":103085.7316068303,"l":102190.9065860937,"c":102817.5918646906,"v":1481362.5113236993,"t":1731610800}
+{"o":102817.5918646906,"h":102817.5918646906,"l":101227.9547462959,"c":101887.5517239994,"v":1561218.7479317696,"t":1731614400}
+{"o":101887.5517239994,"h":102618.3837502005,"l":101096.1120018845,"c":102240.191716121,"v":1558308.330308873,"t":1731618000}
+{"o":102240.191716121,"h":102412.2333526524,"l":100158.579511217,"c":101093.2839384281,"v":1598556.228483245,"t":1731621600}
+{"o":101093.2839384281,"h":101391.4923322411,"l":98552.9394423407,"c":99903.7867647455,"v":1891789.4368397042,"t":1731625200}
+{"o":99903.7867647455,"h":101520.2372964537,"l":99762.0380895659,"c":100059.4007252646,"v":1563889.5556217504,"t":1731628800}
+{"o":100059.4007252646,"h":100647.3361263587,"l":99334.0082471538,"c":100098.2490761027,"v":1466800.5873942843,"t":1731632400}
+{"o":100098.2490761027,"h":100444.5204593921,"l":99174.0052306145,"c":100231.1702465473,"v":1226429.8464110594,"t":1731636000}
+{"o":100231.1702465473,"h":100497.1018173325,"l":99610.2209988696,"c":99689.6946498029,"v":1231741.8293328159,"t":1731639600}
+{"o":99689.6946498029,"h":99726.5476768143,"l":97507.2515377732,"c":98119.0531808319,"v":1318550.1348410253,"t":1731643200}
+{"o":98119.0531808319,"h":99527.1594830597,"l":97740.1255186743,"c":99472.8233931825,"v":1176894.8664787926,"t":1731646800}
+{"o":99472.8233931825,"h":100341.636568173,"l":99471.1632248535,"c":100070.3514942417,"v":1028124.5255534248,"t":1731650400}
+{"o":100070.3514942417,"h":100465.8219953055,"l":99756.90260257,"c":99756.90260257,"v":1092390.1250938592,"t":1731654000}
+{"o":99756.90260257,"h":100780.0229480172,"l":99114.0529373032,"c":100780.0229480172,"v":1251610.3167793108,"t":1731657600}
+{"o":100780.0229480172,"h":101787.7522622957,"l":100610.5983900696,"c":101565.3020501336,"v":1360046.8596777127,"t":1731661200}
+{"o":101565.3020501336,"h":102018.9733420384,"l":101268.5006964425,"c":101717.8524794063,"v":1163830.2545666487,"t":1731664800}
+{"o":101717.8524794063,"h":101911.5231092596,"l":101180.6247030149,"c":101806.738509335,"v":1274968.6535727333,"t":1731668400}
+{"o":101806.738509335,"h":102553.8308827147,"l":101447.6655070043,"c":102031.3890463856,"v":1526370.6334988251,"t":1731672000}
+{"o":102031.3890463856,"h":102479.9958356253,"l":101616.829784931,"c":102383.3010822608,"v":1753700.2503508085,"t":1731675600}
+{"o":102383.3010822608,"h":102645.9086304912,"l":100211.4874906764,"c":100801.0146877661,"v":2141879.0855892347,"t":1731679200}
+{"o":100801.0146877661,"h":100801.0146877661,"l":98555.4536516391,"c":99230.1076209378,"v":2054566.7645274668,"t":1731682800}
+{"o":99230.1076209378,"h":100744.0231911334,"l":99179.432987755,"c":99852.6642185594,"v":2203407.1496839272,"t":1731686400}
+{"o":99852.6642185594,"h":101318.8568007025,"l":99775.8703847042,"c":100501.3930585609,"v":1688066.8909570526,"t":1731690000}
+{"o":100501.3930585609,"h":100791.1777804033,"l":99628.6217599516,"c":100362.4143116196,"v":1584579.4121678164,"t":1731693600}
+{"o":100362.4143116196,"h":101810.6512716205,"l":100288.654101516,"c":101242.8831425947,"v":1620882.7890195227,"t":1731697200}
+{"o":101242.8831425947,"h":103023.205521371,"l":101196.4059163499,"c":103023.205521371,"v":1444670.4435436286,"t":1731700800}
+{"o":103023.205521371,"h":104625.2684675812,"l":102788.8224215943,"c":104388.0995569182,"v":1486425.2353712425,"t":1731704400}
+{"o":104388.0995569182,"h":104734.3998171602,"l":103751.3128874746,"c":104014.9245288806,"v":1415374.0169595783,"t":1731708000}
+{"o":104014.9245288806,"h":105082.8579684015,"l":104001.4191049511,"c":104173.2522121534,"v":1467185.1411241316,"t":1731711600}
+{"o":104173.2522121534,"h":104200.400101151,"l":102938.2857075882,"c":103553.5388666025,"v":1279869.690107685,"t":1731715200}
+{"o":103553.5388666025,"h":104435.3000724696,"l":103449.1048380769,"c":104199.8999130605,"v":1027561.0468083158,"t":1731718800}
+{"o":104199.8999130605,"h":104884.6701787436,"l":104022.6924541587,"c":104334.9451011986,"v":1124240.7808721366,"t":1731722400}
+{"o":104334.9451011986,"h":105690.166352448,"l":104302.1396057243,"c":105556.7896883643,"v":1090406.9482426711,"t":1731726000}
+{"o":105556.7896883643,"h":105781.374214112,"l":104814.7358038979,"c":104870.3091802684,"v":1040444.7266830876,"t":1731729600}
+{"o":104870.3091802684,"h":105826.1752478817,"l":104678.2695657706,"c":105410.7112452483,"v":885156.1070074671,"t":1731733200}
+{"o":105410.7112452483,"h":105410.7112452483,"l":104191.8795396581,"c":104306.9729506821,"v":1204065.494430196,"t":1731736800}
+{"o":104306.9729506821,"h":104998.1107666999,"l":104177.6775632993,"c":104396.1702542504,"v":1104764.8894370161,"t":1731740400}
+{"o":104396.1702542504,"h":104739.5212901643,"l":103973.509495959,"c":104542.9892329983,"v":1142269.5495158117,"t":1731744000}
+{"o":104542.9892329983,"h":104818.3506218932,"l":103699.1614747261,"c":103699.1614747261,"v":1179049.6107811292,"t":1731747600}
+{"o":103699.1614747261,"h":104471.9669707408,"l":103628.0050556955,"c":104092.6025487832,"v":1216734.9167181749,"t":1731751200}
+{"o":104092.6025487832,"h":104379.1536403719,"l":103278.7768835381,"c":104379.1536403719,"v":1177055.5788995281,"t":1731754800}
+{"o":104379.1536403719,"h":105730.3942614663,"l":103126.3612748459,"c":104526.0691017908,"v":1648154.0158066044,"t":1731758400}
+{"o":104526.0691017908,"h":105458.6402671913,"l":103822.0508007989,"c":103896.2598240889,"v":1367365.6229081731,"t":1731762000}
+{"o":103896.2598240889,"h":104509.6025409628,"l":103286.8985359442,"c":103584.1541867117,"v":1415117.379621356,"t":1731765600}
+{"o":103584.1541867117,"h":103696.6999475348,"l":101977.6331115072,"c":102559.4670572552,"v":1496498.5554460161,"t":1731769200}
+{"o":102559.4670572552,"h":102992.1361037089,"l":101786.6266096365,"c":102247.7403918345,"v":1357927.8536210663,"t":1731772800}
+{"o":102247.7403918345,"h":103124.3937194545,"l":101876.067237274,"c":102774.4576203109,"v":1323270.8108442284,"t":1731776400}
+{"o":102774.4576203109,"h":103455.43339155,"l":102563.2050331709,"c":103251.9776332298,"v":1461071.0247236949,"t":1731780000}
+{"o":103251.9776332298,"h":103481.2014811307,"l":102932.762667349,"c":103128.5182521043,"v":1225933.0114599096,"t":1731783600}
+{"o":103128.5182521043,"h":103450.0657033158,"l":102420.9481085924,"c":102735.2853592249,"v":1272653.5585093817,"t":1731787200}
+{"o":102735.2853592249,"h":103853.4748743111,"l":102550.8794612254,"c":103431.4029712046,"v":1187604.7077016667,"t":1731790800}
+{"o":103431.4029712046,"h":103677.5394486893,"l":102168.9625983905,"c":102168.9625983905,"v":1152618.7266602172,"t":1731794400}
+{"o":102168.9625983905,"h":103128.1447811797,"l":102072.8323835918,"c":102880.9773370032,"v":1168851.909350649,"t":1731798000}
+{"o":102880.9773370032,"h":104220.740846164,"l":102801.6201135787,"c":103782.504727017,"v":1229209.8517869166,"t":1731801600}
+{"o":103782.504727017,"h":104659.7479268391,"l":102182.8123492967,"c":103049.3478058527,"v":1578407.1054954461,"t":1731805200}
+{"o":103049.3478058527,"h":103640.9978909861,"l":101161.1641120333,"c":103094.1488451125,"v":2043419.9841375847,"t":1731808800}
+{"o":103094.1488451125,"h":105597.1676733395,"l":102534.3989186523,"c":105519.1761727088,"v":1579721.8311365843,"t":1731812400}
+{"o":105519.1761727088,"h":112367.0046376143,"l":105517.01345032,"c":111904.3706269622,"v":2034823.3862728649,"t":1731816000}
+{"o":111904.3706269622,"h":114046.3513965891,"l":111572.9897912358,"c":112722.5876354868,"v":1553509.7896463561,"t":1731819600}
+{"o":112722.5876354868,"h":114324.4274215576,"l":112316.5583119995,"c":114143.4221751961,"v":1456751.546495016,"t":1731823200}
+{"o":114143.4221751961,"h":114264.8550370341,"l":112730.8512234376,"c":113043.7397412949,"v":1227201.4784584413,"t":1731826800}
+{"o":113043.7397412949,"h":115312.7482946509,"l":113039.5580235469,"c":113303.9695226596,"v":1429582.926504198,"t":1731830400}
+{"o":113303.9695226596,"h":113752.61684785,"l":112347.9317226793,"c":113523.1221040928,"v":1403387.7610661737,"t":1731834000}
+{"o":113523.1221040928,"h":114892.3943993124,"l":113174.9249613602,"c":114576.3189805304,"v":1489597.3053079287,"t":1731837600}
+{"o":114576.3189805304,"h":115117.3994165534,"l":111725.6882449393,"c":111968.2447458754,"v":1530663.8455551127,"t":1731841200}
+{"o":76748.3631569864,"h":76833.2348987477,"l":76203.3328159112,"c":76748.3631569864,"v":201342.8923174231,"t":1724644800}
+{"o":76748.3631569864,"h":76786.4154820645,"l":76024.2500290658,"c":76075.2475741761,"v":178743.4458716336,"t":1724648400}
+{"o":76075.2475741761,"h":76191.2985325615,"l":75519.7059379718,"c":75833.6549481668,"v":312730.6907859324,"t":1724652000}
+{"o":75833.6549481668,"h":76069.6892340947,"l":75506.7291076676,"c":75871.7172659405,"v":241081.3625809825,"t":1724655600}
+{"o":75871.7172659405,"h":76637.6076447409,"l":75742.0244500138,"c":76193.5878897443,"v":201840.8700603341,"t":1724659200}
+{"o":76193.5878897443,"h":76618.9847779621,"l":75574.0625376802,"c":76590.0124415588,"v":263608.3629433073,"t":1724662800}
+{"o":76590.0124415588,"h":77322.2741595468,"l":76463.9811113777,"c":76893.8607260027,"v":226676.0350666586,"t":1724666400}
+{"o":76893.8607260027,"h":77208.0455788138,"l":76377.0440777536,"c":76470.2410511417,"v":238084.6287677172,"t":1724670000}
+{"o":76470.2410511417,"h":76859.6144008547,"l":75665.1928770699,"c":75986.9626576358,"v":296608.2404038453,"t":1724673600}
+{"o":75986.9626576358,"h":76526.6770209678,"l":75775.2633913369,"c":76382.4465098279,"v":321771.4983759169,"t":1724677200}
+{"o":76382.4465098279,"h":77082.8080171656,"l":74034.9701563713,"c":75002.0296478176,"v":628144.549073454,"t":1724680800}
+{"o":75002.0296478176,"h":75478.3160906063,"l":74375.6246561914,"c":75167.3900278254,"v":362356.5298499556,"t":1724684400}
+{"o":75167.3900278254,"h":75530.5612430581,"l":74839.2247711044,"c":75227.9985847863,"v":267327.0445592905,"t":1724688000}
+{"o":75227.9985847863,"h":75319.9150355183,"l":74181.8648557589,"c":75065.2420968548,"v":469580.5236156543,"t":1724691600}
+{"o":75065.2420968548,"h":75981.9708704795,"l":74566.7417515785,"c":75764.8199265191,"v":453877.897631907,"t":1724695200}
+{"o":75764.8199265191,"h":75822.1137032811,"l":75135.5713317129,"c":75331.6660385648,"v":287824.1820618703,"t":1724698800}
+{"o":75331.6660385648,"h":75951.2387618476,"l":75041.0905431061,"c":75713.0044810971,"v":304577.9021505172,"t":1724702400}
+{"o":75713.0044810971,"h":75754.412582725,"l":74574.7600915039,"c":75125.1103986883,"v":359703.3522935493,"t":1724706000}
+{"o":75125.1103986883,"h":75474.2636448193,"l":74834.0787332016,"c":75063.8650149669,"v":265629.9245923416,"t":1724709600}
+{"o":75063.8650149669,"h":75463.393406708,"l":74753.1416294676,"c":74913.1206207674,"v":239186.2856274956,"t":1724713200}
+{"o":74913.1206207674,"h":75459.1900183453,"l":74874.1003617345,"c":75134.5322461479,"v":296936.8178408362,"t":1724716800}
+{"o":75134.5322461479,"h":75786.9553943635,"l":75076.4283262292,"c":75448.7632620119,"v":259450.2892614623,"t":1724720400}
+{"o":75448.7632620119,"h":75820.3320239231,"l":75340.0675302204,"c":75442.9356519936,"v":222876.1793643499,"t":1724724000}
+{"o":75442.9356519936,"h":75646.500377864,"l":75052.3371893794,"c":75596.3738259601,"v":184021.7421276582,"t":1724727600}
+{"o":75596.3738259601,"h":75776.8004662742,"l":75349.4886904872,"c":75617.4863419068,"v":196005.9831847799,"t":1724731200}
+{"o":75617.4863419068,"h":76133.8560596611,"l":75573.5615914118,"c":75975.2619177529,"v":228783.3145348121,"t":1724734800}
+{"o":75975.2619177529,"h":75982.190185503,"l":75122.1301279834,"c":75373.0202063565,"v":217242.4633151303,"t":1724738400}
+{"o":75373.0202063565,"h":75509.6076598765,"l":74840.9407847568,"c":75184.0842136025,"v":203718.2876265134,"t":1724742000}
+{"o":75184.0842136025,"h":75347.8255408695,"l":74695.3232353706,"c":74822.054187596,"v":229319.0148500064,"t":1724745600}
+{"o":74822.054187596,"h":75182.1793706953,"l":74458.3508563446,"c":74610.3660233088,"v":227705.9012430392,"t":1724749200}
+{"o":74610.3660233088,"h":74610.3660233088,"l":73149.5026517387,"c":73250.9638349876,"v":348793.8773386792,"t":1724752800}
+{"o":73250.9638349876,"h":73852.8473391254,"l":73099.8369392532,"c":73524.7631642202,"v":199508.0586800718,"t":1724756400}
+{"o":73524.7631642202,"h":73627.0291537725,"l":72809.6636342938,"c":73537.8635418811,"v":267115.4771116725,"t":1724760000}
+{"o":73537.8635418811,"h":74111.1815347449,"l":73154.961675457,"c":73497.5947860101,"v":365378.6692820969,"t":1724763600}
+{"o":73497.5947860101,"h":74272.9958209806,"l":73095.3240825521,"c":73290.3805560554,"v":420388.8384040934,"t":1724767200}
+{"o":73290.3805560554,"h":73813.6915921388,"l":73008.8619439467,"c":73272.4061601893,"v":332161.0922364415,"t":1724770800}
+{"o":73272.4061601893,"h":74040.236215037,"l":73048.0343092531,"c":73224.495442885,"v":328533.8146282505,"t":1724774400}
+{"o":73224.495442885,"h":73875.7419168686,"l":73147.2373105193,"c":73857.7446392341,"v":205163.4185313783,"t":1724778000}
+{"o":73857.7446392341,"h":74152.4876142454,"l":73558.2619193246,"c":74074.2396930344,"v":267756.4439307522,"t":1724781600}
+{"o":74074.2396930344,"h":74126.918859079,"l":73584.9159277359,"c":73866.3183543611,"v":216139.4573771671,"t":1724785200}
+{"o":73866.3183543611,"h":73924.7744076284,"l":73390.8174597301,"c":73427.4535998088,"v":188421.0671885833,"t":1724788800}
+{"o":73427.4535998088,"h":73516.7606513163,"l":70307.6869591141,"c":71149.431041953,"v":664117.174399202,"t":1724792400}
+{"o":71149.431041953,"h":71289.1960577045,"l":68577.9289137473,"c":70324.4482275461,"v":932371.2147016388,"t":1724796000}
+{"o":70324.4482275461,"h":70501.8426043079,"l":69782.3967363433,"c":70007.0987598966,"v":310878.5023381708,"t":1724799600}
+{"o":70007.0987598966,"h":70057.0058207164,"l":69310.7729200468,"c":69592.3754083661,"v":295602.4812391739,"t":1724803200}
+{"o":69592.3754083661,"h":70181.5173980003,"l":69303.3510552222,"c":70052.3562613438,"v":261578.7066659431,"t":1724806800}
+{"o":70052.3562613438,"h":70089.7156091553,"l":69513.1978530542,"c":69991.5637597106,"v":250883.4116256402,"t":1724810400}
+{"o":69991.5637597106,"h":70724.2100437221,"l":69893.8986674147,"c":70653.4124533214,"v":306897.3972948898,"t":1724814000}
+{"o":70653.4124533214,"h":70718.0605951861,"l":70202.2751339268,"c":70274.9936030166,"v":199389.9117685769,"t":1724817600}
+{"o":70274.9936030166,"h":70948.1963806796,"l":70173.9661823084,"c":70286.6842376314,"v":251988.2978858013,"t":1724821200}
+{"o":70286.6842376314,"h":70339.8599948303,"l":70094.9067623113,"c":70171.4346224414,"v":159661.0456879042,"t":1724824800}
+{"o":70171.4346224414,"h":70286.2210595286,"l":68551.8611214385,"c":68634.2665735137,"v":344911.4413704812,"t":1724828400}
+{"o":68634.2665735137,"h":69508.0558861405,"l":68092.0677824459,"c":69156.8478545884,"v":323763.4862671291,"t":1724832000}
+{"o":69156.8478545884,"h":70578.9454097828,"l":69092.5552671311,"c":70531.6183679695,"v":279487.0337600039,"t":1724835600}
+{"o":70531.6183679695,"h":70584.4314334237,"l":69908.6047544366,"c":69975.4712001422,"v":285381.4247193256,"t":1724839200}
+{"o":69975.4712001422,"h":70420.4547410181,"l":69868.0238493261,"c":70161.8414537903,"v":212937.6854868765,"t":1724842800}
+{"o":70161.8414537903,"h":70828.7936920778,"l":70076.3587304364,"c":70374.9576898163,"v":242828.0593508127,"t":1724846400}
+{"o":70374.9576898163,"h":70493.9769441404,"l":69198.397968529,"c":69225.3562073411,"v":317933.904146669,"t":1724850000}
+{"o":69225.3562073411,"h":70024.8985190762,"l":68629.3541745828,"c":69089.7106499841,"v":419665.2784581839,"t":1724853600}
+{"o":69089.7106499841,"h":69089.7106499841,"l":68066.2907395039,"c":68710.383343214,"v":415733.1836576694,"t":1724857200}
+{"o":68710.383343214,"h":68739.5174156444,"l":66808.2938450418,"c":68153.8390597984,"v":656636.9058393226,"t":1724860800}
+{"o":68153.8390597984,"h":68356.2703732204,"l":67530.2325813032,"c":67761.3820492964,"v":328601.2052796587,"t":1724864400}
+{"o":67761.3820492964,"h":68969.2769746198,"l":67681.6231232635,"c":68935.071507258,"v":286459.6541805344,"t":1724868000}
+{"o":68935.071507258,"h":69470.7483834982,"l":68517.7620460797,"c":68797.930708171,"v":389798.7326316854,"t":1724871600}
+{"o":68797.930708171,"h":69757.8008962547,"l":68283.7605975092,"c":68724.939536198,"v":478550.0731387372,"t":1724875200}
+{"o":68724.939536198,"h":69079.765208549,"l":68115.9618310694,"c":68225.6666502173,"v":302452.5828294641,"t":1724878800}
+{"o":68225.6666502173,"h":68431.5310799055,"l":67506.3278155595,"c":68402.6358150979,"v":304958.2506565077,"t":1724882400}
+{"o":68402.6358150979,"h":68787.4003433105,"l":68205.5736783455,"c":68634.3320355539,"v":185244.9282334874,"t":1724886000}
+{"o":68634.3320355539,"h":69135.1123092587,"l":68528.2293843486,"c":68808.1813911757,"v":241055.9668401738,"t":1724889600}
+{"o":68808.1813911757,"h":69056.9200517013,"l":68185.7534201047,"c":68400.7524306707,"v":241781.996538566,"t":1724893200}
+{"o":68400.7524306707,"h":68659.9608182847,"l":68157.918836568,"c":68612.2747898314,"v":179442.9123991026,"t":1724896800}
+{"o":68612.2747898314,"h":68729.5707254662,"l":68202.0350433142,"c":68304.8735648172,"v":159876.9723760239,"t":1724900400}
+{"o":68304.8735648172,"h":68582.0579975805,"l":68258.3484146983,"c":68409.48513296,"v":201904.3502704884,"t":1724904000}
+{"o":68409.48513296,"h":68820.6343960521,"l":68277.9645503663,"c":68774.3275414811,"v":204528.7793301389,"t":1724907600}
+{"o":68774.3275414811,"h":69295.9573426348,"l":68685.3070764927,"c":69010.6029383144,"v":240412.0295976212,"t":1724911200}
+{"o":69010.6029383144,"h":69142.420225644,"l":68892.1666287546,"c":68971.3892775727,"v":141627.5783849967,"t":1724914800}
+{"o":68971.3892775727,"h":69222.6376127505,"l":68845.9516484165,"c":69166.7838957965,"v":184976.3052243324,"t":1724918400}
+{"o":69166.7838957965,"h":69573.0940353699,"l":69079.5299472985,"c":69269.7058670442,"v":183634.6197412548,"t":1724922000}
+{"o":69269.7058670442,"h":69512.633327545,"l":69101.6231680578,"c":69212.2872685398,"v":163309.1261548036,"t":1724925600}
+{"o":69212.2872685398,"h":70027.0236889388,"l":69192.3249358643,"c":69443.6061870269,"v":261520.7737256405,"t":1724929200}
+{"o":69443.6061870269,"h":69645.1330910638,"l":69228.5968728779,"c":69387.91828991,"v":248883.1128355162,"t":1724932800}
+{"o":69387.91828991,"h":69524.0731986777,"l":69007.6229766451,"c":69384.2809220146,"v":272092.760206398,"t":1724936400}
+{"o":69384.2809220146,"h":69581.2243239633,"l":69029.1436755329,"c":69311.2815402132,"v":328313.2665932123,"t":1724940000}
+{"o":69311.2815402132,"h":70278.879534233,"l":69276.1480471421,"c":69660.6761650522,"v":367270.664500787,"t":1724943600}
+{"o":69660.6761650522,"h":70018.3545085209,"l":68547.6425058097,"c":68744.5281939078,"v":337258.0305645209,"t":1724947200}
+{"o":68744.5281939078,"h":68954.6153728988,"l":68469.6037559355,"c":68853.6516456568,"v":283220.4648643147,"t":1724950800}
+{"o":68853.6516456568,"h":68864.9258430412,"l":66332.2558809066,"c":66602.578852196,"v":617764.2574366567,"t":1724954400}
+{"o":66602.578852196,"h":67343.1285208157,"l":65695.4985973619,"c":66881.7489314039,"v":465108.4724845126,"t":1724958000}
+{"o":66881.7489314039,"h":67396.6899969369,"l":66383.703963152,"c":66844.5976260147,"v":276333.0195084587,"t":1724961600}
+{"o":66844.5976260147,"h":66859.4412583281,"l":66375.3912820238,"c":66424.7154153397,"v":268105.2642229809,"t":1724965200}
+{"o":66424.7154153397,"h":66790.8165720228,"l":65822.8961989133,"c":66640.8690835079,"v":280991.1905597745,"t":1724968800}
+{"o":66640.8690835079,"h":66907.8290843339,"l":66448.0861531952,"c":66745.650310141,"v":193126.1043551592,"t":1724972400}
+{"o":66745.650310141,"h":67270.6678807155,"l":66550.6174883242,"c":66934.1410170098,"v":222614.237112982,"t":1724976000}
+{"o":66934.1410170098,"h":67099.6140362044,"l":66478.0938766203,"c":66704.1868110174,"v":183617.2585420298,"t":1724979600}
+{"o":66704.1868110174,"h":66825.5125440109,"l":65995.1422795389,"c":66361.3614978199,"v":240869.7024170815,"t":1724983200}
+{"o":66361.3614978199,"h":66376.1129707839,"l":65952.6312203548,"c":66133.4470310997,"v":198061.1974444937,"t":1724986800}
+{"o":66133.4470310997,"h":66685.0683600383,"l":66133.4470310997,"c":66334.9641043403,"v":191087.7533898417,"t":1724990400}
+{"o":66334.9641043403,"h":66370.8910951445,"l":65411.6824690071,"c":65809.4862895614,"v":277367.9070622437,"t":1724994000}
+{"o":65809.4862895614,"h":66598.49258681,"l":65516.8308641415,"c":66537.8755320149,"v":200172.2310933843,"t":1724997600}
+{"o":66537.8755320149,"h":66664.9858346303,"l":66254.6685085554,"c":66270.2819759702,"v":160345.3551327318,"t":1725001200}
+{"o":66270.2819759702,"h":66697.8023215903,"l":66261.45802878,"c":66494.6529861079,"v":162279.8267425291,"t":1725004800}
+{"o":66494.6529861079,"h":66764.8984161541,"l":66418.8235831267,"c":66648.4287071563,"v":170206.6993906202,"t":1725008400}
+{"o":66648.4287071563,"h":66747.9960389614,"l":66388.1534104744,"c":66491.0288816709,"v":148517.2774092304,"t":1725012000}
+{"o":66491.0288816709,"h":66602.5810898042,"l":65974.8674053203,"c":66105.379235185,"v":172247.3014001337,"t":1725015600}
+{"o":66105.379235185,"h":67080.1519915557,"l":66025.5652067609,"c":66703.8257831631,"v":356528.733346588,"t":1725019200}
+{"o":66703.8257831631,"h":67020.0890175169,"l":65792.9766645419,"c":66650.9421667824,"v":313352.1022233748,"t":1725022800}
+{"o":66650.9421667824,"h":66923.6829833225,"l":64653.072774719,"c":64722.9590871332,"v":476421.5657161726,"t":1725026400}
+{"o":64722.9590871332,"h":64771.9500557342,"l":63016.7657473856,"c":63526.7425131588,"v":701521.9853823803,"t":1725030000}
+{"o":63526.7425131588,"h":64124.694611379,"l":62994.1765891276,"c":63828.4666935231,"v":506126.8996001479,"t":1725033600}
+{"o":63828.4666935231,"h":64295.9339229405,"l":63541.0382157046,"c":64102.3218137407,"v":273680.7298396445,"t":1725037200}
+{"o":64102.3218137407,"h":65741.7570228014,"l":64054.8952635346,"c":65332.0072227934,"v":401422.1593776923,"t":1725040800}
+{"o":65332.0072227934,"h":65332.0072227934,"l":64597.4874875839,"c":64817.4303063698,"v":288269.6811229417,"t":1725044400}
+{"o":64817.4303063698,"h":65117.3346844149,"l":64659.1426522363,"c":65019.9484689868,"v":218564.2994790306,"t":1725048000}
+{"o":65019.9484689868,"h":65320.7302311937,"l":64912.9352482849,"c":65051.3627235038,"v":188955.3901568601,"t":1725051600}
+{"o":65051.3627235038,"h":65777.8606821969,"l":65025.9632939957,"c":65624.0092559816,"v":280877.989382532,"t":1725055200}
+{"o":65624.0092559816,"h":66066.8248663168,"l":65589.4265279697,"c":65779.3683811794,"v":223074.3877753684,"t":1725058800}
+{"o":65779.3683811794,"h":66356.7457120039,"l":65719.3364417275,"c":65933.3052759148,"v":204963.6777250324,"t":1725062400}
+{"o":65933.3052759148,"h":66023.1743723589,"l":65724.2198670654,"c":65744.3979085558,"v":158118.4667990891,"t":1725066000}
+{"o":65744.3979085558,"h":65829.6182825757,"l":65547.4257481893,"c":65827.8270905458,"v":165489.6698633517,"t":1725069600}
+{"o":65827.8270905458,"h":66172.2045917988,"l":65758.9299408287,"c":65913.339905047,"v":129181.6749132634,"t":1725073200}
+{"o":65913.339905047,"h":66144.4350279643,"l":65877.3777765015,"c":66096.1676637244,"v":98951.3871288486,"t":1725076800}
+{"o":66096.1676637244,"h":66096.1676637244,"l":65612.0162015666,"c":65636.71807172,"v":128294.9643528563,"t":1725080400}
+{"o":65636.71807172,"h":65948.7291323006,"l":65495.3191047892,"c":65763.6336926377,"v":109822.3134480957,"t":1725084000}
+{"o":65763.6336926377,"h":65863.8310645464,"l":65501.0274605796,"c":65610.2036111334,"v":110189.0069922142,"t":1725087600}
+{"o":65610.2036111334,"h":65715.0986841781,"l":64797.4296704886,"c":64815.8987966232,"v":143315.1150179802,"t":1725091200}
+{"o":64815.8987966232,"h":65192.4877512188,"l":64476.2947491919,"c":65119.6869352271,"v":133699.0297880617,"t":1725094800}
+{"o":65119.6869352271,"h":65546.0225788648,"l":65057.030721673,"c":65369.5691600963,"v":121575.1286053257,"t":1725098400}
+{"o":65369.5691600963,"h":65484.046231154,"l":65206.7121936308,"c":65314.1463154146,"v":102286.8397274385,"t":1725102000}
+{"o":65314.1463154146,"h":65446.2745629796,"l":65106.5513902695,"c":65260.450134134,"v":112389.29514771,"t":1725105600}
+{"o":65260.450134134,"h":65345.3356306062,"l":64730.6505371246,"c":64754.5373727936,"v":194378.2341298984,"t":1725109200}
+{"o":64754.5373727936,"h":65082.6662300395,"l":64633.9975216129,"c":64943.0102947672,"v":148160.6944362982,"t":1725112800}
+{"o":64943.0102947672,"h":65140.7853832536,"l":64783.1181024416,"c":65104.3680551806,"v":124960.3525302911,"t":1725116400}
+{"o":65104.3680551806,"h":65160.6827526322,"l":64666.9956330617,"c":64880.2927115377,"v":136173.1117842361,"t":1725120000}
+{"o":64880.2927115377,"h":64981.2924494908,"l":64318.9472975258,"c":64704.397145536,"v":184324.8415233045,"t":1725123600}
+{"o":64704.397145536,"h":65078.6694311251,"l":64499.0245245087,"c":64549.74679457,"v":141310.7761448869,"t":1725127200}
+{"o":64549.74679457,"h":64594.1594705093,"l":64161.6420825731,"c":64329.8769127301,"v":124947.3546962879,"t":1725130800}
+{"o":64329.8769127301,"h":64625.047400952,"l":64105.9997963397,"c":64526.5072867784,"v":145544.7555329695,"t":1725134400}
+{"o":64526.5072867784,"h":64978.2228590915,"l":64395.211171068,"c":64795.5813629428,"v":138845.0904385542,"t":1725138000}
+{"o":64795.5813629428,"h":64935.2083148159,"l":64507.5614104779,"c":64525.253790638,"v":114574.3335907166,"t":1725141600}
+{"o":64525.253790638,"h":64652.1850359346,"l":64284.9364845645,"c":64508.4478015452,"v":102323.3010783323,"t":1725145200}
+{"o":64508.4478015452,"h":64639.4344410119,"l":64339.3473031003,"c":64519.4774422787,"v":136536.2534633812,"t":1725148800}
+{"o":64519.4774422787,"h":64589.7397136998,"l":63517.5664135522,"c":63681.7914722232,"v":219603.6189701036,"t":1725152400}
+{"o":63681.7914722232,"h":63855.2465162676,"l":63317.2389722059,"c":63851.8126082573,"v":246344.373999916,"t":1725156000}
+{"o":63851.8126082573,"h":64084.7040210915,"l":63724.9378528325,"c":63916.368011531,"v":119618.3164628297,"t":1725159600}
+{"o":63916.368011531,"h":63916.368011531,"l":63555.5488171229,"c":63738.2523035385,"v":111361.2515855949,"t":1725163200}
+{"o":63738.2523035385,"h":63824.1017565028,"l":62461.656212074,"c":62706.3254281334,"v":211295.6542968984,"t":1725166800}
+{"o":62706.3254281334,"h":63294.2780632241,"l":62671.4139351964,"c":63242.9987997007,"v":144869.0024147755,"t":1725170400}
+{"o":63242.9987997007,"h":63393.7584215709,"l":62948.8120149906,"c":63301.2828365955,"v":168141.8501566252,"t":1725174000}
+{"o":63301.2828365955,"h":63316.6018767928,"l":62520.0139799727,"c":62611.5460041423,"v":162912.309172562,"t":1725177600}
+{"o":62611.5460041423,"h":63025.1502958659,"l":62399.5436268078,"c":62551.8896758326,"v":193402.5858656077,"t":1725181200}
+{"o":62551.8896758326,"h":62625.6029957287,"l":62083.1349251292,"c":62189.9608586369,"v":182600.2974237347,"t":1725184800}
+{"o":62189.9608586369,"h":62901.7748324414,"l":62058.2778375945,"c":62863.0031966985,"v":175363.4163016657,"t":1725188400}
+{"o":62863.0031966985,"h":62982.9668092495,"l":62386.4884220214,"c":62462.4995998369,"v":140097.812390915,"t":1725192000}
+{"o":62462.4995998369,"h":62749.5244714524,"l":61654.9384468606,"c":62705.2668480906,"v":218384.1903819178,"t":1725195600}
+{"o":62705.2668480906,"h":63223.5088587794,"l":61981.8168907144,"c":62848.1251824152,"v":391449.8589740403,"t":1725199200}
+{"o":62848.1251824152,"h":64261.4317399109,"l":62690.4111381128,"c":64006.4560049314,"v":373189.8066979314,"t":1725202800}
+{"o":64006.4560049314,"h":64217.6925806351,"l":63262.4807210889,"c":63394.3736591676,"v":233336.6076861095,"t":1725206400}
+{"o":63394.3736591676,"h":63649.0892491432,"l":62884.9750351987,"c":63233.7118367786,"v":204053.5981137351,"t":1725210000}
+{"o":63233.7118367786,"h":64476.7016439359,"l":63128.9227567512,"c":64236.0135999042,"v":288482.1693340751,"t":1725213600}
+{"o":64236.0135999042,"h":64788.4226822182,"l":63978.9405001398,"c":64474.5252360767,"v":263467.5323078248,"t":1725217200}
+{"o":64474.5252360767,"h":64890.9026293169,"l":64083.2826240272,"c":64324.875307072,"v":356564.4816614072,"t":1725220800}
+{"o":64324.875307072,"h":64359.5240240915,"l":63445.2361236966,"c":63798.6178993015,"v":186902.9904059448,"t":1725224400}
+{"o":63798.6178993015,"h":63861.2514881624,"l":61004.3841213368,"c":61550.1058458638,"v":423193.3165275977,"t":1725228000}
+{"o":61550.1058458638,"h":62205.0953814038,"l":60757.0988572055,"c":61255.7840631668,"v":386787.0555146352,"t":1725231600}
+{"o":61255.7840631668,"h":62136.881961046,"l":61154.6837020618,"c":61784.0240915314,"v":284551.087086445,"t":1725235200}
+{"o":61784.0240915314,"h":62191.8433748329,"l":61556.0316117402,"c":61848.3998184577,"v":229222.9095858834,"t":1725238800}
+{"o":61848.3998184577,"h":62290.6133595358,"l":61236.3273766356,"c":61630.2117459667,"v":227467.4384804949,"t":1725242400}
+{"o":61630.2117459667,"h":62221.9294505971,"l":61597.5374527455,"c":62069.8813590723,"v":221636.1129759276,"t":1725246000}
+{"o":62069.8813590723,"h":62254.5082159125,"l":60685.8915515417,"c":60794.4722273882,"v":304002.550863226,"t":1725249600}
+{"o":60794.4722273882,"h":61957.3188380753,"l":60766.692231414,"c":61552.5535009685,"v":270891.4875732295,"t":1725253200}
+{"o":61552.5535009685,"h":61843.4088977109,"l":61167.9744750034,"c":61395.5219579168,"v":175303.8105685173,"t":1725256800}
+{"o":61395.5219579168,"h":61676.7126193185,"l":60476.7775447515,"c":60845.8667110082,"v":201888.140068463,"t":1725260400}
+{"o":60845.8667110082,"h":62260.6243838082,"l":60667.1452432765,"c":61920.9667977148,"v":303925.8544347477,"t":1725264000}
+{"o":61920.9667977148,"h":62836.2107542161,"l":61494.5332806417,"c":62774.6065169583,"v":284082.3857654363,"t":1725267600}
+{"o":62774.6065169583,"h":63365.368652654,"l":62582.2761800585,"c":62930.2643402848,"v":297929.3566224714,"t":1725271200}
+{"o":62930.2643402848,"h":63238.6056522847,"l":62694.6854031593,"c":62820.4448379774,"v":187722.9532773389,"t":1725274800}
+{"o":62820.4448379774,"h":63142.3630756283,"l":62606.7718693729,"c":62879.5370015243,"v":179143.2245114598,"t":1725278400}
+{"o":62879.5370015243,"h":63136.1045629185,"l":62314.8554429714,"c":62346.6310828449,"v":180743.7613174086,"t":1725282000}
+{"o":62346.6310828449,"h":63538.7254622057,"l":61985.5152569183,"c":63342.3812156082,"v":339335.4295929453,"t":1725285600}
+{"o":63342.3812156082,"h":63602.1013216414,"l":63089.9100650459,"c":63183.6814224383,"v":245910.2120606502,"t":1725289200}
+{"o":63183.6814224383,"h":63593.0568155938,"l":62792.7470757577,"c":62883.4950428704,"v":227228.7826338094,"t":1725292800}
+{"o":62883.4950428704,"h":63709.5838168043,"l":62883.4950428704,"c":63550.5576524532,"v":246984.099324296,"t":1725296400}
+{"o":63550.5576524532,"h":63810.3277180848,"l":63170.8854705132,"c":63531.1606782385,"v":202648.3480248898,"t":1725300000}
+{"o":63531.1606782385,"h":63652.2711323571,"l":63310.9602462758,"c":63412.404802699,"v":151526.5296159398,"t":1725303600}
+{"o":63412.404802699,"h":64343.0214769634,"l":63288.1167514102,"c":64190.4085561995,"v":268512.4725618073,"t":1725307200}
+{"o":64190.4085561995,"h":64397.6923889128,"l":63805.4627370687,"c":63964.3780678303,"v":274015.5960285415,"t":1725310800}
+{"o":63964.3780678303,"h":64320.0303358922,"l":63871.1066674426,"c":64267.6070403177,"v":214448.120225904,"t":1725314400}
+{"o":64267.6070403177,"h":64540.6239184229,"l":64149.0330795858,"c":64309.0141342801,"v":175443.2451907448,"t":1725318000}
+{"o":64309.0141342801,"h":64448.2370962346,"l":63960.6695164147,"c":64378.3992609235,"v":197847.2446550337,"t":1725321600}
+{"o":64378.3992609235,"h":64596.4516847738,"l":64115.797776283,"c":64573.4639298284,"v":212257.4622405466,"t":1725325200}
+{"o":64573.4639298284,"h":65502.1273926177,"l":64523.078747697,"c":64726.0270342448,"v":349831.8499130214,"t":1725328800}
+{"o":64726.0270342448,"h":64937.2491901299,"l":64534.9474435955,"c":64605.1084922427,"v":225387.1912836342,"t":1725332400}
+{"o":64605.1084922427,"h":64782.8385326882,"l":64132.5682071227,"c":64334.476545866,"v":292033.5288525484,"t":1725336000}
+{"o":64334.476545866,"h":64586.4709910742,"l":64111.8553460863,"c":64360.3221657987,"v":183440.486629285,"t":1725339600}
+{"o":64360.3221657987,"h":64364.0554712104,"l":63662.3223871738,"c":63717.1894598347,"v":194109.9707138769,"t":1725343200}
+{"o":63717.1894598347,"h":64270.4723681812,"l":63717.1894598347,"c":64154.1495698409,"v":154301.4333664629,"t":1725346800}
+{"o":64154.1495698409,"h":64178.2476245157,"l":63297.8970939502,"c":63506.5625058464,"v":238681.3589739147,"t":1725350400}
+{"o":63506.5625058464,"h":63889.0730221393,"l":63482.2099854134,"c":63669.4596934698,"v":180313.8220939339,"t":1725354000}
+{"o":63669.4596934698,"h":64068.565348771,"l":63586.2107899634,"c":63826.707610696,"v":161660.9301910314,"t":1725357600}
+{"o":63826.707610696,"h":64120.382982182,"l":63721.4004569255,"c":64035.5205421398,"v":164365.4058934411,"t":1725361200}
+{"o":64035.5205421398,"h":64604.3899947384,"l":64007.5623630446,"c":64090.0107248127,"v":228175.1270744653,"t":1725364800}
+{"o":64090.0107248127,"h":64236.670671468,"l":62536.9708056694,"c":62716.5797636908,"v":396734.5531670057,"t":1725368400}
+{"o":62716.5797636908,"h":62716.5797636908,"l":61997.2962720365,"c":62094.2737731791,"v":387104.314523902,"t":1725372000}
+{"o":62094.2737731791,"h":62328.5573017882,"l":61395.3615007918,"c":61828.7672482439,"v":340067.6032614152,"t":1725375600}
+{"o":61828.7672482439,"h":62236.7781969553,"l":61618.6698955591,"c":61941.1733379664,"v":272713.688047125,"t":1725379200}
+{"o":61941.1733379664,"h":62638.5306777003,"l":61894.395851635,"c":62017.044935087,"v":294176.0765472366,"t":1725382800}
+{"o":62017.044935087,"h":62543.52105225,"l":61841.96671908,"c":62426.4202802821,"v":264999.8493369815,"t":1725386400}
+{"o":62426.4202802821,"h":63013.6575323648,"l":62325.1189028781,"c":62399.3568884322,"v":296569.3231865728,"t":1725390000}
+{"o":62399.3568884322,"h":62705.7469128072,"l":61998.6670723243,"c":62228.9804826971,"v":224466.2674593254,"t":1725393600}
+{"o":62228.9804826971,"h":62284.7030148905,"l":61631.6524238297,"c":62023.1920966325,"v":235676.2067839607,"t":1725397200}
+{"o":62023.1920966325,"h":62134.6042139231,"l":61672.3116308542,"c":61719.9494821947,"v":150230.8842043442,"t":1725400800}
+{"o":61719.9494821947,"h":61757.0159172793,"l":60594.1328650296,"c":60809.7386585164,"v":289048.6112963302,"t":1725404400}
+{"o":60809.7386585164,"h":61414.7475827137,"l":59134.6748014211,"c":60352.4599122829,"v":331939.2670049237,"t":1725408000}
+{"o":60352.4599122829,"h":60806.3740383995,"l":58418.7569425157,"c":60469.71002307,"v":772107.1621778494,"t":1725411600}
+{"o":60469.71002307,"h":60809.8176075445,"l":60159.747640422,"c":60601.7696426461,"v":236512.5783862387,"t":1725415200}
+{"o":60601.7696426461,"h":61004.2768995714,"l":60559.846777084,"c":60860.3866130065,"v":176256.3300342019,"t":1725418800}
+{"o":60860.3866130065,"h":60983.7540270054,"l":60486.1784841255,"c":60925.6043482916,"v":160992.2527250842,"t":1725422400}
+{"o":60925.6043482916,"h":60925.6043482916,"l":60325.3413757869,"c":60430.1041976908,"v":178047.695886945,"t":1725426000}
+{"o":60430.1041976908,"h":61415.3735487872,"l":60430.1041976908,"c":61090.3147315524,"v":248020.6951957129,"t":1725429600}
+{"o":61090.3147315524,"h":62619.0076327826,"l":61066.8286374093,"c":62082.937786747,"v":427378.527594533,"t":1725433200}
+{"o":62082.937786747,"h":62296.0580075414,"l":61838.8579084337,"c":61925.3124848464,"v":205524.8535832846,"t":1725436800}
+{"o":61925.3124848464,"h":62300.5107038727,"l":61743.5508623058,"c":61747.48842412,"v":178461.3411984285,"t":1725440400}
+{"o":61747.48842412,"h":61886.1214999125,"l":61218.1778061073,"c":61259.2257098808,"v":224800.697525446,"t":1725444000}
+{"o":61259.2257098808,"h":61635.3093852186,"l":61059.6765026166,"c":61244.418243463,"v":185568.9569270866,"t":1725447600}
+{"o":61244.418243463,"h":61751.5684888302,"l":60978.2445449229,"c":61313.0795000167,"v":261469.6485630382,"t":1725451200}
+{"o":61313.0795000167,"h":61700.7439059821,"l":60959.2614496053,"c":61626.0902857425,"v":333901.7262350292,"t":1725454800}
+{"o":61626.0902857425,"h":63704.7504565761,"l":61304.9648058698,"c":63333.5702021472,"v":591857.2369418791,"t":1725458400}
+{"o":63333.5702021472,"h":63966.672152896,"l":62808.4436474499,"c":63779.16838915,"v":528838.1024013595,"t":1725462000}
+{"o":63779.16838915,"h":64349.5415917988,"l":63243.9088926699,"c":63829.5145756183,"v":433040.4567183018,"t":1725465600}
+{"o":63829.5145756183,"h":63943.0801159644,"l":63200.2466756423,"c":63207.7725540968,"v":291244.1438508104,"t":1725469200}
+{"o":63207.7725540968,"h":63646.5070839723,"l":63202.8775313807,"c":63406.294935364,"v":248200.5149054419,"t":1725472800}
+{"o":63406.294935364,"h":63803.9585974222,"l":63253.5101793977,"c":63507.4790512025,"v":209815.6753764614,"t":1725476400}
+{"o":63507.4790512025,"h":63925.7396299376,"l":63331.0206930554,"c":63816.0397341531,"v":209812.9874320368,"t":1725480000}
+{"o":63816.0397341531,"h":64090.6066180528,"l":63674.9013772265,"c":63990.9722762814,"v":166555.3466406138,"t":1725483600}
+{"o":63990.9722762814,"h":64189.0860285467,"l":63611.902175016,"c":63909.3427488802,"v":195530.3144261564,"t":1725487200}
+{"o":63909.3427488802,"h":64041.3636456345,"l":63508.324241537,"c":63662.0890304164,"v":169335.3006663184,"t":1725490800}
+{"o":63662.0890304164,"h":64051.0657158072,"l":63343.6012773836,"c":63345.3128219785,"v":185678.3488652094,"t":1725494400}
+{"o":63345.3128219785,"h":63999.3646729137,"l":63345.3128219785,"c":63787.702043848,"v":184929.0377182137,"t":1725498000}
+{"o":63787.702043848,"h":63936.7907493751,"l":63381.7361473535,"c":63431.1911229996,"v":232161.1214004747,"t":1725501600}
+{"o":63431.1911229996,"h":63431.1911229996,"l":62573.7273143429,"c":62725.6008191002,"v":276267.5257244815,"t":1725505200}
+{"o":62725.6008191002,"h":63987.1884656277,"l":62588.8729352978,"c":63616.911873143,"v":216115.6374068271,"t":1725508800}
+{"o":63616.911873143,"h":63686.5462012612,"l":63007.6922207634,"c":63084.0210751199,"v":207456.4415068786,"t":1725512400}
+{"o":63084.0210751199,"h":63214.4322068942,"l":62359.9641426292,"c":62941.6057312385,"v":219559.7726306375,"t":1725516000}
+{"o":62941.6057312385,"h":63551.9195385356,"l":62898.8693961219,"c":63435.1019932128,"v":177757.6969019745,"t":1725519600}
+{"o":63435.1019932128,"h":63778.3649416503,"l":63076.762017378,"c":63272.0690959477,"v":184674.1601660954,"t":1725523200}
+{"o":63272.0690959477,"h":63321.0430021612,"l":62772.0688858462,"c":63036.5112579796,"v":175875.4565782938,"t":1725526800}
+{"o":63036.5112579796,"h":63283.6548669381,"l":62808.5999956503,"c":63171.1600923969,"v":193566.1377675202,"t":1725530400}
+{"o":63171.1600923969,"h":63471.1175322883,"l":62943.3240026184,"c":63313.0243023352,"v":161342.6396812512,"t":1725534000}
+{"o":63313.0243023352,"h":63921.8815772601,"l":62859.1544213433,"c":63568.1415573927,"v":335252.2805689762,"t":1725537600}
+{"o":63568.1415573927,"h":64304.4431773197,"l":63463.3409357757,"c":64119.6818679344,"v":418906.2230959071,"t":1725541200}
+{"o":64119.6818679344,"h":64524.2042040154,"l":62862.6452793232,"c":62865.3306875324,"v":500040.5888490643,"t":1725544800}
+{"o":62865.3306875324,"h":63077.7313836207,"l":61879.2602516154,"c":62249.9023044924,"v":495525.273237341,"t":1725548400}
+{"o":62249.9023044924,"h":62496.9283147043,"l":61698.4301577358,"c":61987.6652446948,"v":328091.7668309982,"t":1725552000}
+{"o":61987.6652446948,"h":62359.4085193138,"l":61782.6614824281,"c":62313.5931683806,"v":294149.2542245902,"t":1725555600}
+{"o":62313.5931683806,"h":62486.04634858,"l":61981.5317534694,"c":62224.4326101903,"v":258925.4594668331,"t":1725559200}
+{"o":62224.4326101903,"h":62259.4282330516,"l":60766.0163481514,"c":61203.20331964,"v":458774.6534261316,"t":1725562800}
+{"o":61203.20331964,"h":61484.4195180469,"l":61011.3733988334,"c":61154.2353908223,"v":211445.6724180126,"t":1725566400}
+{"o":61154.2353908223,"h":61801.4679391518,"l":61137.5549533794,"c":61696.6567647157,"v":224888.5414649491,"t":1725570000}
+{"o":61696.6567647157,"h":61890.8509538129,"l":61191.5162043579,"c":61743.2740742125,"v":170633.6190557472,"t":1725573600}
+{"o":61743.2740742125,"h":61824.4715727826,"l":61506.6723862711,"c":61664.8983500165,"v":157147.0939653934,"t":1725577200}
+{"o":61664.8983500165,"h":61890.8914106298,"l":61299.2296955176,"c":61693.7972661032,"v":201391.6076417428,"t":1725580800}
+{"o":61693.7972661032,"h":62256.5235217071,"l":61366.7396733367,"c":62082.7625074613,"v":198824.0212513252,"t":1725584400}
+{"o":62082.7625074613,"h":62668.306932806,"l":61932.6503942785,"c":62546.016167063,"v":208626.9282157581,"t":1725588000}
+{"o":62546.016167063,"h":62700.3014635655,"l":62283.991926665,"c":62283.991926665,"v":196644.2428858639,"t":1725591600}
+{"o":62283.991926665,"h":62521.8413138804,"l":62134.4662614789,"c":62161.6395518521,"v":176144.466089377,"t":1725595200}
+{"o":62161.6395518521,"h":62288.761702025,"l":61734.900478469,"c":62064.7400267106,"v":177146.6021030113,"t":1725598800}
+{"o":62064.7400267106,"h":62161.4691994762,"l":61818.6183009468,"c":62072.3653085106,"v":146594.700971903,"t":1725602400}
+{"o":62072.3653085106,"h":62094.9986676988,"l":60180.8474448827,"c":61062.9179424608,"v":320684.6908232508,"t":1725606000}
+{"o":61062.9179424608,"h":61547.6598620651,"l":61000.1887168554,"c":61234.5449870893,"v":195281.9136681981,"t":1725609600}
+{"o":61234.5449870893,"h":61748.8260691323,"l":61147.3677192562,"c":61669.1910731302,"v":165099.2195181219,"t":1725613200}
+{"o":61669.1910731302,"h":62461.9322137846,"l":61649.6218746501,"c":62180.3581476151,"v":241406.3265738796,"t":1725616800}
+{"o":62180.3581476151,"h":62276.3053441163,"l":61862.8236532464,"c":62093.341039405,"v":224644.6975370821,"t":1725620400}
+{"o":62093.341039405,"h":63924.7852907706,"l":61825.1085769494,"c":63659.0747801179,"v":689284.7793380698,"t":1725624000}
+{"o":63659.0747801179,"h":64000.8830662387,"l":62060.8151415556,"c":62392.6793939339,"v":607588.5099886861,"t":1725627600}
+{"o":62392.6793939339,"h":62392.6793939339,"l":61010.9905733036,"c":61508.6686682999,"v":761289.2009798093,"t":1725631200}
+{"o":61508.6686682999,"h":61943.8330631261,"l":60358.9327637258,"c":61019.2702994249,"v":647030.122692398,"t":1725634800}
+{"o":61019.2702994249,"h":61125.9757214084,"l":59668.7398156885,"c":60234.8605552716,"v":743754.5135983892,"t":1725638400}
+{"o":60234.8605552716,"h":60939.7241878944,"l":59777.4059102357,"c":60385.7177638693,"v":456469.5035278464,"t":1725642000}
+{"o":60385.7177638693,"h":60460.8157091866,"l":59420.5206785137,"c":59484.0638024596,"v":420597.5819353157,"t":1725645600}
+{"o":59484.0638024596,"h":60069.0783485345,"l":58935.177346226,"c":59591.6330886382,"v":513617.0573390015,"t":1725649200}
+{"o":59591.6330886382,"h":60017.5989484984,"l":57597.1662810086,"c":57771.4064874327,"v":597033.3878421669,"t":1725652800}
+{"o":57771.4064874327,"h":59436.5659856666,"l":57472.7185396621,"c":59436.5659856666,"v":491558.4582058577,"t":1725656400}
+{"o":59436.5659856666,"h":59756.8298313967,"l":59077.0424852609,"c":59428.052725791,"v":223533.7796830661,"t":1725660000}
+{"o":59428.052725791,"h":59696.3484577973,"l":59360.3766640146,"c":59599.2819980292,"v":177450.0308287159,"t":1725663600}
+{"o":59599.2819980292,"h":59921.5657384015,"l":59489.3137174359,"c":59549.9380327543,"v":242338.312011453,"t":1725667200}
+{"o":59549.9380327543,"h":59673.8405082734,"l":59167.377824239,"c":59356.3068651173,"v":173551.0454841083,"t":1725670800}
+{"o":59356.3068651173,"h":59767.4689235155,"l":59271.0121419635,"c":59631.4146211738,"v":149807.1690845586,"t":1725674400}
+{"o":59631.4146211738,"h":59797.9011733958,"l":59583.988907405,"c":59654.32294413,"v":132926.5739169037,"t":1725678000}
+{"o":59654.32294413,"h":60153.9116689324,"l":59620.3094461691,"c":60131.1119178117,"v":174806.8652781088,"t":1725681600}
+{"o":60131.1119178117,"h":60655.414762684,"l":60078.0027386575,"c":60489.6486001921,"v":208462.4717136263,"t":1725685200}
+{"o":60489.6486001921,"h":60755.0460830461,"l":60429.269198075,"c":60716.0112672808,"v":170702.9589239878,"t":1725688800}
+{"o":60716.0112672808,"h":61243.4538200275,"l":60579.6443789898,"c":60832.0933045381,"v":188628.1544298278,"t":1725692400}
+{"o":60832.0933045381,"h":60907.4609228982,"l":60464.1935033557,"c":60745.7133953818,"v":155234.7185874184,"t":1725696000}
+{"o":60745.7133953818,"h":60850.7638741604,"l":60436.0214617369,"c":60591.427006718,"v":131144.8527102761,"t":1725699600}
+{"o":60591.427006718,"h":60794.0080137662,"l":60483.8998303903,"c":60483.8998303903,"v":138952.3283851795,"t":1725703200}
+{"o":60483.8998303903,"h":60750.3562749283,"l":60403.8224495507,"c":60531.3694525066,"v":131756.5514621427,"t":1725706800}
+{"o":60531.3694525066,"h":60908.7556155229,"l":60531.3694525066,"c":60722.3901356819,"v":137788.8125269149,"t":1725710400}
+{"o":60722.3901356819,"h":60908.9696215206,"l":60210.5671628101,"c":60585.138034974,"v":197630.7420090898,"t":1725714000}
+{"o":60585.138034974,"h":60982.1297854194,"l":60526.4530601959,"c":60955.1248978615,"v":189365.4355058092,"t":1725717600}
+{"o":60955.1248978615,"h":61715.7186800775,"l":60955.1248978615,"c":61417.4346360408,"v":303554.6714394465,"t":1725721200}
+{"o":61417.4346360408,"h":61579.9954264032,"l":60751.6867114409,"c":60786.9610277832,"v":235712.4921376554,"t":1725724800}
+{"o":60786.9610277832,"h":60994.7675162425,"l":60320.3790515941,"c":60452.2553508839,"v":251874.2328000955,"t":1725728400}
+{"o":60452.2553508839,"h":60980.5575824212,"l":60182.4588153402,"c":60809.7296181676,"v":239443.1946342151,"t":1725732000}
+{"o":60809.7296181676,"h":61423.6105934257,"l":60769.1410133885,"c":61170.6441355431,"v":179235.1429747448,"t":1725735600}
+{"o":61170.6441355431,"h":61228.0857389605,"l":60679.8322109808,"c":60679.8322109808,"v":148698.2624546303,"t":1725739200}
+{"o":60679.8322109808,"h":60951.6531955184,"l":60395.2645032014,"c":60486.8059147653,"v":157688.4233727512,"t":1725742800}
+{"o":60486.8059147653,"h":60675.5105345315,"l":60012.7635254674,"c":60430.3586185149,"v":140188.3531458019,"t":1725746400}
+{"o":60430.3586185149,"h":60940.0821838729,"l":60262.5837870163,"c":60879.6193917462,"v":120628.9644955001,"t":1725750000}
+{"o":60879.6193917462,"h":60988.9249582624,"l":60486.4417144849,"c":60794.813271507,"v":145089.4138526942,"t":1725753600}
+{"o":60794.813271507,"h":61148.5929911727,"l":60770.7291011468,"c":60977.0400806355,"v":135864.6104294959,"t":1725757200}
+{"o":60977.0400806355,"h":61215.5710164996,"l":60956.7914521074,"c":61106.8179745953,"v":140906.4931004322,"t":1725760800}
+{"o":61106.8179745953,"h":61257.19637733,"l":60927.8624941234,"c":61140.0836888471,"v":114435.3167427023,"t":1725764400}
+{"o":61140.0836888471,"h":61362.2715204094,"l":61040.2738544511,"c":61236.6176304462,"v":122300.4297936408,"t":1725768000}
+{"o":61236.6176304462,"h":61242.2939140307,"l":60945.3647173139,"c":60945.3647173139,"v":151932.864270508,"t":1725771600}
+{"o":60945.3647173139,"h":61265.0063759436,"l":60943.5339065926,"c":61192.2246952932,"v":97262.8923331086,"t":1725775200}
+{"o":61192.2246952932,"h":62010.1344175457,"l":61164.4032771576,"c":61771.1099789368,"v":185635.1839738369,"t":1725778800}
+{"o":61771.1099789368,"h":61906.8233531953,"l":61574.0131717244,"c":61869.5371142711,"v":205235.9073819515,"t":1725782400}
+{"o":61869.5371142711,"h":62430.3713299145,"l":61803.0704874552,"c":61827.6589056422,"v":229940.4431226352,"t":1725786000}
+{"o":61827.6589056422,"h":62321.375045275,"l":61798.979357642,"c":62275.7553010391,"v":152555.0913289481,"t":1725789600}
+{"o":62275.7553010391,"h":62413.6063002497,"l":61973.1441233655,"c":62012.5126205691,"v":145156.6104756593,"t":1725793200}
+{"o":62012.5126205691,"h":62095.1515132501,"l":61318.5197751569,"c":61375.1829904981,"v":186226.9689496969,"t":1725796800}
+{"o":61375.1829904981,"h":61527.7905888859,"l":61166.7022942363,"c":61484.9749130593,"v":174214.9205708065,"t":1725800400}
+{"o":61484.9749130593,"h":61560.1266822432,"l":60828.2880959769,"c":60828.2880959769,"v":267760.5385935783,"t":1725804000}
+{"o":60828.2880959769,"h":61005.0832197842,"l":60359.9060657535,"c":60420.0676299232,"v":413552.1178711893,"t":1725807600}
+{"o":60420.0676299232,"h":61182.3180125709,"l":60365.7739448668,"c":60894.203691588,"v":194214.1433530295,"t":1725811200}
+{"o":60894.203691588,"h":61638.8493144056,"l":60881.4415147815,"c":61610.7577238326,"v":177821.7498382688,"t":1725814800}
+{"o":61610.7577238326,"h":61656.3926500095,"l":61298.3895426443,"c":61392.3325412888,"v":159974.8077660222,"t":1725818400}
+{"o":61392.3325412888,"h":61535.8919740168,"l":61209.0092909336,"c":61345.295388381,"v":125750.155758226,"t":1725822000}
+{"o":61345.295388381,"h":61461.8837264107,"l":61179.8216002027,"c":61393.7087808711,"v":113718.6362915734,"t":1725825600}
+{"o":61393.7087808711,"h":61915.8727991695,"l":61386.9014603336,"c":61576.971512225,"v":224806.9103791144,"t":1725829200}
+{"o":61576.971512225,"h":62768.5285470172,"l":61374.4672460606,"c":61654.2159066308,"v":458074.4364602726,"t":1725832800}
+{"o":61654.2159066308,"h":62127.9128068415,"l":61586.3779529828,"c":62038.2857020202,"v":186827.9901580557,"t":1725836400}
+{"o":62038.2857020202,"h":62467.5057068977,"l":61579.8294842667,"c":62034.6602912087,"v":237711.8027229914,"t":1725840000}
+{"o":62034.6602912087,"h":62375.6912875781,"l":61609.2756692233,"c":61886.4272583316,"v":240884.363894411,"t":1725843600}
+{"o":61886.4272583316,"h":61947.4739133386,"l":61195.3120816971,"c":61655.8083862774,"v":207363.4054712994,"t":1725847200}
+{"o":61655.8083862774,"h":61667.4662064624,"l":60989.5419245186,"c":61312.4713084545,"v":186432.2339621086,"t":1725850800}
+{"o":61312.4713084545,"h":61408.5372066239,"l":60974.7092784578,"c":61150.8879559906,"v":144779.4335337697,"t":1725854400}
+{"o":61150.8879559906,"h":61264.3208145018,"l":60789.3332357759,"c":60927.4035693664,"v":147492.2165703296,"t":1725858000}
+{"o":60927.4035693664,"h":61375.1065513708,"l":60864.5352403648,"c":61321.5923350139,"v":192948.7364379416,"t":1725861600}
+{"o":61321.5923350139,"h":61676.4485378434,"l":61114.3493056815,"c":61652.445401103,"v":155304.469691406,"t":1725865200}
+{"o":61652.445401103,"h":62076.938405857,"l":61591.1250887285,"c":61935.6738005843,"v":220094.9876828039,"t":1725868800}
+{"o":61935.6738005843,"h":62443.0153932361,"l":61648.9364069501,"c":61730.8091174798,"v":217559.3321110111,"t":1725872400}
+{"o":61730.8091174798,"h":62154.4369477071,"l":61597.1847469703,"c":61904.5223001047,"v":160050.6662580176,"t":1725876000}
+{"o":61904.5223001047,"h":61960.9202307741,"l":61587.7812348615,"c":61695.909489873,"v":141374.1276354945,"t":1725879600}
+{"o":61695.909489873,"h":61736.2449737573,"l":61268.6511958044,"c":61635.686407052,"v":218634.2252763072,"t":1725883200}
+{"o":61635.686407052,"h":62077.3326040916,"l":61347.9071437941,"c":61854.6336051105,"v":305371.1500797975,"t":1725886800}
+{"o":61854.6336051105,"h":62035.836335283,"l":60539.8353860454,"c":60639.5930316566,"v":393420.4133109785,"t":1725890400}
+{"o":60639.5930316566,"h":61330.257579686,"l":60538.4451385874,"c":61206.0235051378,"v":302793.2921680178,"t":1725894000}
+{"o":61206.0235051378,"h":63782.9286125324,"l":61143.7462878658,"c":63247.5574760735,"v":597800.1766407893,"t":1725897600}
+{"o":63247.5574760735,"h":63820.4854772328,"l":63156.057876111,"c":63345.9155398751,"v":418424.8881588798,"t":1725901200}
+{"o":63345.9155398751,"h":63632.8643140532,"l":63052.7799655706,"c":63509.9509545183,"v":325733.2226680632,"t":1725904800}
+{"o":63509.9509545183,"h":64447.7292506792,"l":63427.7288558991,"c":64361.7797355462,"v":302585.4968113154,"t":1725908400}
+{"o":64361.7797355462,"h":64503.1227555296,"l":63760.8598038837,"c":64218.3960248197,"v":238238.8899630564,"t":1725912000}
+{"o":64218.3960248197,"h":65340.0739931816,"l":64111.3671591154,"c":64423.4098442085,"v":450851.0750149552,"t":1725915600}
+{"o":64423.4098442085,"h":64685.9037697032,"l":63862.5008818444,"c":64088.0990864428,"v":264428.5748337018,"t":1725919200}
+{"o":64088.0990864428,"h":64477.3220193845,"l":63871.7018057768,"c":64388.7420794741,"v":203292.7272472529,"t":1725922800}
+{"o":64388.7420794741,"h":64463.4923758071,"l":63621.2858011321,"c":63894.378606675,"v":228050.8271902757,"t":1725926400}
+{"o":63894.378606675,"h":63972.5910844794,"l":63383.5643267084,"c":63554.3383217211,"v":170648.3816425484,"t":1725930000}
+{"o":63554.3383217211,"h":63681.7107084889,"l":63314.304171682,"c":63602.7512165032,"v":142503.3633821438,"t":1725933600}
+{"o":63602.7512165032,"h":63649.6683164871,"l":63303.4992814588,"c":63362.2752313236,"v":164505.4714066435,"t":1725937200}
+{"o":63362.2752313236,"h":63646.939334975,"l":63180.2430536464,"c":63376.6756792094,"v":139165.1587189773,"t":1725940800}
+{"o":63376.6756792094,"h":64158.9431543283,"l":63338.2484491745,"c":64158.9431543283,"v":137031.1351079172,"t":1725944400}
+{"o":64158.9431543283,"h":64158.9431543283,"l":63759.8897039423,"c":63839.8288766717,"v":130590.4792469997,"t":1725948000}
+{"o":63839.8288766717,"h":64490.7608035643,"l":63741.9281093716,"c":64352.2110636001,"v":211931.4582776662,"t":1725951600}
+{"o":64352.2110636001,"h":64594.3470436628,"l":64074.4980581973,"c":64192.4563111759,"v":188871.3057701277,"t":1725955200}
+{"o":64192.4563111759,"h":64361.1690777994,"l":63990.3568865693,"c":64129.2733734613,"v":140905.4297334446,"t":1725958800}
+{"o":64129.2733734613,"h":64431.0725756625,"l":63903.1677689734,"c":64321.7903287333,"v":158212.887044141,"t":1725962400}
+{"o":64321.7903287333,"h":64537.2803848085,"l":64162.329646332,"c":64464.0722291665,"v":143989.5409905726,"t":1725966000}
+{"o":64464.0722291665,"h":64629.5766365826,"l":64030.3222355681,"c":64073.8651673137,"v":161867.2566240852,"t":1725969600}
+{"o":64073.8651673137,"h":64124.7918533,"l":63572.5184014711,"c":63902.1827421304,"v":262307.9623229972,"t":1725973200}
+{"o":63902.1827421304,"h":64836.4903343147,"l":63742.7564220973,"c":64419.3625793289,"v":416014.9123261567,"t":1725976800}
+{"o":64419.3625793289,"h":64998.0495053413,"l":63959.4831696163,"c":63965.9913013157,"v":335025.6301627868,"t":1725980400}
+{"o":63965.9913013157,"h":64302.9294443144,"l":63769.486451357,"c":64098.1056120539,"v":272478.8081728939,"t":1725984000}
+{"o":64098.1056120539,"h":65266.5633680074,"l":64052.2821574476,"c":64729.6796349135,"v":290920.1887632928,"t":1725987600}
+{"o":64729.6796349135,"h":65773.7654706258,"l":64729.6796349135,"c":65220.9934992903,"v":452325.159942274,"t":1725991200}
+{"o":65220.9934992903,"h":65313.0674927472,"l":64746.9487049204,"c":65149.3695107527,"v":300495.3610257755,"t":1725994800}
+{"o":65149.3695107527,"h":65603.2278928779,"l":64696.1769987525,"c":64696.1769987525,"v":226899.0797622633,"t":1725998400}
+{"o":64696.1769987525,"h":64875.3158811653,"l":64444.9114633627,"c":64547.815467364,"v":212761.2550429197,"t":1726002000}
+{"o":64547.815467364,"h":64887.8821166969,"l":64430.9829184612,"c":64827.1875350991,"v":183203.9706351627,"t":1726005600}
+{"o":64827.1875350991,"h":64886.9634758794,"l":64540.4792183069,"c":64655.2753355982,"v":127371.6546466446,"t":1726009200}
+{"o":64655.2753355982,"h":64788.7923821056,"l":64422.5201221004,"c":64622.628606112,"v":168429.4148273269,"t":1726012800}
+{"o":64622.628606112,"h":64652.228249685,"l":63549.3708580289,"c":63609.2195903484,"v":350636.9981925945,"t":1726016400}
+{"o":63609.2195903484,"h":64090.6216065048,"l":63576.4906043217,"c":63874.5243190313,"v":230395.3373639913,"t":1726020000}
+{"o":63874.5243190313,"h":63925.4689789998,"l":63559.0674192402,"c":63689.3274889689,"v":183862.0234499697,"t":1726023600}
+{"o":63689.3274889689,"h":63689.3274889689,"l":62723.0554439733,"c":63047.2095958515,"v":253433.7510678228,"t":1726027200}
+{"o":63047.2095958515,"h":63067.9632043537,"l":62510.0167621115,"c":62615.7126016756,"v":198616.730863292,"t":1726030800}
+{"o":62615.7126016756,"h":63048.3326544139,"l":62489.8036617444,"c":62755.9698795047,"v":200653.4967744415,"t":1726034400}
+{"o":62755.9698795047,"h":63186.8584047173,"l":62708.774407256,"c":63128.2153150953,"v":222606.6338980932,"t":1726038000}
+{"o":63128.2153150953,"h":63133.1823598913,"l":62413.2604420392,"c":62597.345676101,"v":232699.851057678,"t":1726041600}
+{"o":62597.345676101,"h":62813.3344744405,"l":62515.3424653587,"c":62694.0502514954,"v":176371.2395895969,"t":1726045200}
+{"o":62694.0502514954,"h":62695.4576848873,"l":61604.8573780821,"c":62431.7771749689,"v":212215.8923052072,"t":1726048800}
+{"o":62431.7771749689,"h":63022.4375300034,"l":62431.7771749689,"c":62873.552452643,"v":198168.1580729503,"t":1726052400}
+{"o":62873.552452643,"h":63241.2131529669,"l":62319.5435907384,"c":62926.9010396532,"v":437343.3913382379,"t":1726056000}
+{"o":62926.9010396532,"h":63560.8909932269,"l":61623.8176612671,"c":61791.9323987837,"v":469500.683231767,"t":1726059600}
+{"o":61791.9323987837,"h":62010.1707179841,"l":61114.3029055991,"c":61803.9502242427,"v":418482.1629191647,"t":1726063200}
+{"o":61803.9502242427,"h":63095.3555703603,"l":61538.7425843666,"c":62522.4570987203,"v":420611.3106857092,"t":1726066800}
+{"o":62522.4570987203,"h":63149.8264288667,"l":62483.4227296772,"c":62928.8603654798,"v":369151.894232168,"t":1726070400}
+{"o":62928.8603654798,"h":63627.5309823626,"l":62890.6379333102,"c":63440.0603937779,"v":370802.8983885383,"t":1726074000}
+{"o":63440.0603937779,"h":63676.9646664202,"l":62671.6844820435,"c":63056.9507571092,"v":348959.0978488189,"t":1726077600}
+{"o":63056.9507571092,"h":63376.0368869358,"l":62770.5752986425,"c":63276.6140751844,"v":259495.1670045564,"t":1726081200}
+{"o":63276.6140751844,"h":63464.8724003732,"l":63094.1060775155,"c":63218.8637495848,"v":178478.2374739196,"t":1726084800}
+{"o":63218.8637495848,"h":63367.8123107339,"l":62934.1147565412,"c":63106.7729290163,"v":195155.8767896203,"t":1726088400}
+{"o":63106.7729290163,"h":63217.2193306769,"l":62999.9617203655,"c":63184.7363272442,"v":142207.5669397383,"t":1726092000}
+{"o":63184.7363272442,"h":63335.9469943328,"l":63044.2583155813,"c":63140.4985726805,"v":136235.57556541,"t":1726095600}
+{"o":63140.4985726805,"h":64010.8776489409,"l":63109.4727989674,"c":63698.0919460301,"v":279132.8217027213,"t":1726099200}
+{"o":63698.0919460301,"h":64302.2763783764,"l":63698.0919460301,"c":64261.7465317703,"v":199534.191630509,"t":1726102800}
+{"o":64261.7465317703,"h":64855.340509519,"l":64213.380935549,"c":64566.7810164757,"v":290602.9410845812,"t":1726106400}
+{"o":64566.7810164757,"h":64846.1020581945,"l":64399.0586760526,"c":64675.4083645431,"v":218257.6450491501,"t":1726110000}
+{"o":64675.4083645431,"h":64961.2104529532,"l":64398.7655303358,"c":64480.3611785054,"v":172942.0614684772,"t":1726113600}
+{"o":64480.3611785054,"h":64607.8581148145,"l":64121.297142851,"c":64331.3277610723,"v":188145.7738826401,"t":1726117200}
+{"o":64331.3277610723,"h":65035.4759721522,"l":64037.6225166487,"c":64166.1853787509,"v":140877.2275762291,"t":1726120800}
+{"o":64166.1853787509,"h":64473.6546091445,"l":64095.2541224042,"c":64333.0990855353,"v":190729.8539249298,"t":1726124400}
+{"o":64333.0990855353,"h":64552.9581882584,"l":64247.5677112563,"c":64331.2284305782,"v":199870.5235510459,"t":1726128000}
+{"o":64331.2284305782,"h":64388.8771690513,"l":64066.0360188626,"c":64087.3864517478,"v":149555.9811559028,"t":1726131600}
+{"o":64087.3864517478,"h":64276.7443815211,"l":63987.2623013778,"c":64038.0805900365,"v":155475.9989465339,"t":1726135200}
+{"o":64038.0805900365,"h":64383.9739104158,"l":63993.2196187502,"c":64249.3728851466,"v":183626.5663226683,"t":1726138800}
+{"o":64249.3728851466,"h":64455.5723542367,"l":63908.3238736256,"c":63950.2967629452,"v":217428.3968575495,"t":1726142400}
+{"o":63950.2967629452,"h":64398.6730158506,"l":63845.3448335475,"c":64111.6159561603,"v":244075.9338869908,"t":1726146000}
+{"o":64111.6159561603,"h":65223.4033538413,"l":64014.0254414709,"c":64039.427601327,"v":332624.2322912511,"t":1726149600}
+{"o":64039.427601327,"h":64598.439767037,"l":63596.6719865593,"c":63649.4947841012,"v":334927.3191461908,"t":1726153200}
+{"o":63649.4947841012,"h":64279.0217041444,"l":63626.9460206583,"c":64224.8503049387,"v":263569.7573722643,"t":1726156800}
+{"o":64224.8503049387,"h":64587.7636369772,"l":64091.5271236803,"c":64516.8509818307,"v":263495.039782047,"t":1726160400}
+{"o":64516.8509818307,"h":64699.7292359529,"l":64191.3517482991,"c":64426.9594970308,"v":231969.3794504216,"t":1726164000}
+{"o":64426.9594970308,"h":64721.0644023371,"l":64362.8679506401,"c":64682.3171685921,"v":215255.3059054115,"t":1726167600}
+{"o":64682.3171685921,"h":64940.9556781606,"l":64392.7146730359,"c":64748.1664327487,"v":341141.1693413353,"t":1726171200}
+{"o":64748.1664327487,"h":65031.78294674,"l":64465.3209575374,"c":64604.4673763292,"v":233512.8173453693,"t":1726174800}
+{"o":64604.4673763292,"h":65313.5467437212,"l":64583.3970016896,"c":65013.1079748281,"v":181752.5441599523,"t":1726178400}
+{"o":65013.1079748281,"h":65053.5374598101,"l":64783.6536588977,"c":64846.2303305738,"v":271277.4963686602,"t":1726182000}
+{"o":64846.2303305738,"h":64933.6725438348,"l":64552.1231080062,"c":64610.3159095213,"v":205942.5265550921,"t":1726185600}
+{"o":64610.3159095213,"h":64654.288418713,"l":64050.5917271029,"c":64280.0389321528,"v":172261.0238767859,"t":1726189200}
+{"o":64280.0389321528,"h":64361.8508351655,"l":64054.0705086071,"c":64217.271645789,"v":305031.6070637134,"t":1726192800}
+{"o":64217.271645789,"h":64337.5769555297,"l":64049.3435668464,"c":64075.0485161884,"v":216988.1385362249,"t":1726196400}
+{"o":64075.0485161884,"h":64256.3971452637,"l":63942.2496909522,"c":64021.3518563384,"v":135614.1314733503,"t":1726200000}
+{"o":64021.3518563384,"h":64284.5285027051,"l":64007.6296071825,"c":64232.0828579852,"v":121364.8982238639,"t":1726203600}
+{"o":64232.0828579852,"h":64233.7808921038,"l":63773.7764479718,"c":63773.7764479718,"v":108662.4907696084,"t":1726207200}
+{"o":63773.7764479718,"h":64177.1550703307,"l":63755.4877259636,"c":64143.6925095498,"v":166688.6325360663,"t":1726210800}
+{"o":64143.6925095498,"h":64200.4633803279,"l":63789.7185139079,"c":63819.4591287474,"v":134731.6784194162,"t":1726214400}
+{"o":63819.4591287474,"h":64069.7109193037,"l":63694.1786392072,"c":63706.5815569969,"v":117495.2072185087,"t":1726218000}
+{"o":63706.5815569969,"h":64044.9140172506,"l":63485.862039014,"c":63941.8968877832,"v":186158.8024173953,"t":1726221600}
+{"o":63941.8968877832,"h":63950.3634767935,"l":63171.7430006835,"c":63198.6860190696,"v":238407.4290762743,"t":1726225200}
+{"o":63198.6860190696,"h":63327.5834052972,"l":62764.0780870673,"c":63148.8986583484,"v":306002.3815916363,"t":1726228800}
+{"o":63148.8986583484,"h":63319.2242325155,"l":62849.1147893524,"c":63242.3695826351,"v":253606.9941584246,"t":1726232400}
+{"o":63242.3695826351,"h":63822.8085979186,"l":62941.8232385256,"c":63812.9648838674,"v":317845.0742200256,"t":1726236000}
+{"o":63812.9648838674,"h":65468.1941441186,"l":63756.6212754265,"c":65132.1024972476,"v":497271.2868932154,"t":1726239600}
+{"o":65132.1024972476,"h":65737.5341060417,"l":64823.7549975632,"c":65058.6798457007,"v":412954.3567465808,"t":1726243200}
+{"o":65058.6798457007,"h":65662.407984491,"l":65039.0486822986,"c":65406.5194712941,"v":431680.7859865758,"t":1726246800}
+{"o":65406.5194712941,"h":65900.9869401371,"l":65210.5293433098,"c":65677.4568663852,"v":363961.6510879403,"t":1726250400}
+{"o":65677.4568663852,"h":65934.1386260831,"l":65584.9470835235,"c":65832.1492481772,"v":249605.4223254656,"t":1726254000}
+{"o":65832.1492481772,"h":66220.7950412077,"l":65779.4804944623,"c":65912.2201022062,"v":238742.1986372287,"t":1726257600}
+{"o":65912.2201022062,"h":66602.1435776718,"l":65589.421898836,"c":66227.8936143939,"v":289445.4708698008,"t":1726261200}
+{"o":66227.8936143939,"h":66700.4831940804,"l":66227.8936143939,"c":66472.2582367314,"v":219574.6004400766,"t":1726264800}
+{"o":66472.2582367314,"h":66517.5392478542,"l":65994.2540161803,"c":66305.4262056183,"v":159863.1418179718,"t":1726268400}
+{"o":66305.4262056183,"h":66477.8507087313,"l":66054.4954484879,"c":66090.2056164646,"v":167058.9142810543,"t":1726272000}
+{"o":66090.2056164646,"h":66579.0522139886,"l":66072.2887337893,"c":66393.6482033558,"v":167756.0247486947,"t":1726275600}
+{"o":66393.6482033558,"h":66595.8391723877,"l":66238.386140672,"c":66254.6440034676,"v":153504.2777177598,"t":1726279200}
+{"o":66254.6440034676,"h":67065.6628185818,"l":66246.0859732821,"c":66505.6234328858,"v":258734.6243218334,"t":1726282800}
+{"o":66505.6234328858,"h":66561.280097065,"l":66309.7261546091,"c":66314.5123432285,"v":198826.8153864821,"t":1726286400}
+{"o":66314.5123432285,"h":66437.9469288818,"l":65790.9181512813,"c":65824.8217296658,"v":126791.1123483359,"t":1726290000}
+{"o":65824.8217296658,"h":65952.0402423259,"l":65557.9139472316,"c":65773.7652462532,"v":210204.687566551,"t":1726293600}
+{"o":65773.7652462532,"h":65808.4401268285,"l":65528.1667827898,"c":65563.9510119784,"v":156725.4208668536,"t":1726297200}
+{"o":65563.9510119784,"h":65618.8365345309,"l":65164.6380475635,"c":65335.1076377465,"v":157860.105580588,"t":1726300800}
+{"o":65335.1076377465,"h":65573.5770279322,"l":65268.8557080049,"c":65573.064959854,"v":193650.3655466883,"t":1726304400}
+{"o":65573.064959854,"h":65573.064959854,"l":65248.8697584386,"c":65387.7514442859,"v":126873.159541982,"t":1726308000}
+{"o":65387.7514442859,"h":65391.138560809,"l":65074.4658188333,"c":65254.7560525299,"v":154917.2888450786,"t":1726311600}
+{"o":65254.7560525299,"h":65495.076549652,"l":65124.6708868679,"c":65363.6741425746,"v":156860.8645062686,"t":1726315200}
+{"o":65363.6741425746,"h":65450.9816541066,"l":65155.7437184052,"c":65415.1491704034,"v":133745.8841003228,"t":1726318800}
+{"o":65415.1491704034,"h":65873.8225977912,"l":65268.3655784967,"c":65747.4403205373,"v":205354.3332920098,"t":1726322400}
+{"o":65747.4403205373,"h":65772.5535048716,"l":65362.7921735506,"c":65504.2148790866,"v":138816.3714849187,"t":1726326000}
+{"o":65504.2148790866,"h":65751.8668205595,"l":65424.3488136676,"c":65525.0300144343,"v":158433.7502446096,"t":1726329600}
+{"o":65525.0300144343,"h":65525.0300144343,"l":65260.2707520365,"c":65300.6442946697,"v":135780.8304739521,"t":1726333200}
+{"o":65300.6442946697,"h":65368.6164950678,"l":64689.0426681671,"c":65294.935049429,"v":281069.8845752418,"t":1726336800}
+{"o":65294.935049429,"h":65302.3120051653,"l":65075.7743004815,"c":65112.9991442628,"v":157849.9677602375,"t":1726340400}
+{"o":65112.9991442628,"h":65456.7820727195,"l":65112.0071682046,"c":65320.8173807811,"v":140244.2159986218,"t":1726344000}
+{"o":65320.8173807811,"h":65463.837298692,"l":65255.2137187003,"c":65318.2147513665,"v":123887.6939127582,"t":1726347600}
+{"o":65318.2147513665,"h":65486.0674545905,"l":65213.8384852125,"c":65396.3361212571,"v":118570.4267101809,"t":1726351200}
+{"o":65396.3361212571,"h":65489.771351789,"l":65304.0836430154,"c":65405.421122287,"v":91117.0877350486,"t":1726354800}
+{"o":65405.421122287,"h":65686.5180079515,"l":65338.1515506853,"c":65558.0538854961,"v":120429.7383535318,"t":1726358400}
+{"o":65558.0538854961,"h":65748.4362688401,"l":65433.3585975731,"c":65719.8308407471,"v":114895.25992305,"t":1726362000}
+{"o":65719.8308407471,"h":65770.8085105087,"l":65504.4142781962,"c":65670.6870783441,"v":106082.2899555712,"t":1726365600}
+{"o":65670.6870783441,"h":65723.1731123316,"l":65518.3713198146,"c":65525.1443989534,"v":179818.6978585089,"t":1726369200}
+{"o":65525.1443989534,"h":65601.0606518666,"l":65281.845093348,"c":65321.5340745995,"v":177886.8360099096,"t":1726372800}
+{"o":65321.5340745995,"h":65481.1903894666,"l":65224.0532458165,"c":65367.9449311444,"v":119520.3512123508,"t":1726376400}
+{"o":65367.9449311444,"h":65542.4795234563,"l":65365.1982759624,"c":65529.2951648278,"v":115085.7144038277,"t":1726380000}
+{"o":65529.2951648278,"h":65530.8577237329,"l":65280.0987000515,"c":65390.3653925602,"v":129028.8347209313,"t":1726383600}
+{"o":65390.3653925602,"h":65403.5355068446,"l":65126.6697459502,"c":65203.3265670337,"v":120380.1654577664,"t":1726387200}
+{"o":65203.3265670337,"h":65249.1713099289,"l":65005.6663686147,"c":65059.7779175441,"v":107395.5927527637,"t":1726390800}
+{"o":65059.7779175441,"h":65105.7742959651,"l":64785.495005911,"c":64833.4743319574,"v":127552.0661264978,"t":1726394400}
+{"o":64833.4743319574,"h":64833.4743319574,"l":64458.5121950194,"c":64663.8665601097,"v":129296.5078984824,"t":1726398000}
+{"o":64663.8665601097,"h":64812.0398412263,"l":64410.6913399651,"c":64808.9100528952,"v":139812.4945283573,"t":1726401600}
+{"o":64808.9100528952,"h":65038.7802447567,"l":64615.6422400496,"c":64731.093181059,"v":185078.7544837756,"t":1726405200}
+{"o":64731.093181059,"h":64837.4253420159,"l":64194.5198096876,"c":64732.9971016492,"v":201543.9039750882,"t":1726408800}
+{"o":64732.9971016492,"h":64831.9635933473,"l":64518.1955009369,"c":64710.8517884304,"v":181680.0890867099,"t":1726412400}
+{"o":64710.8517884304,"h":64762.4974528485,"l":63768.8997494634,"c":63820.3457024881,"v":194749.6460990772,"t":1726416000}
+{"o":63820.3457024881,"h":63969.8874996155,"l":63378.9678440403,"c":63610.5944075453,"v":245861.3701418894,"t":1726419600}
+{"o":63610.5944075453,"h":64082.0301722026,"l":63533.5085263441,"c":63740.4979428786,"v":238923.0353319829,"t":1726423200}
+{"o":63740.4979428786,"h":63980.6271962327,"l":63610.2929047016,"c":63623.4814435361,"v":159267.2445005095,"t":1726426800}
+{"o":63623.4814435361,"h":63658.457308566,"l":63316.3953857325,"c":63481.3358567917,"v":173305.9597272024,"t":1726430400}
+{"o":63481.3358567917,"h":63485.2676159683,"l":62265.4103820908,"c":62980.7117695622,"v":235851.7220119238,"t":1726434000}
+{"o":62980.7117695622,"h":62997.145984264,"l":62547.3611696565,"c":62874.5822168077,"v":263279.4607485381,"t":1726437600}
+{"o":62874.5822168077,"h":63087.6402136153,"l":62175.3503418629,"c":62635.7021264732,"v":358380.4886476855,"t":1726441200}
+{"o":62635.7021264732,"h":62840.0987775408,"l":62394.0405155719,"c":62503.5713117014,"v":250328.2300135151,"t":1726444800}
+{"o":62503.5713117014,"h":62503.5713117014,"l":61864.4191851543,"c":62057.0884619853,"v":263242.5573614484,"t":1726448400}
+{"o":62057.0884619853,"h":62209.6002873964,"l":61616.8223861063,"c":61804.3938195757,"v":246638.9255781804,"t":1726452000}
+{"o":61804.3938195757,"h":62308.5752103368,"l":61763.9818434539,"c":62281.7580882442,"v":173870.374296064,"t":1726455600}
+{"o":62281.7580882442,"h":62456.3738077604,"l":62228.787951845,"c":62279.7199002928,"v":167028.2434551456,"t":1726459200}
+{"o":62279.7199002928,"h":62618.9235641555,"l":62251.8234791767,"c":62586.6101850424,"v":120692.9498848935,"t":1726462800}
+{"o":62586.6101850424,"h":62699.4784484671,"l":62163.2082302937,"c":62257.3843669222,"v":164128.1711495065,"t":1726466400}
+{"o":62257.3843669222,"h":62630.3154951598,"l":62202.8018405373,"c":62557.8199578338,"v":160828.2365007734,"t":1726470000}
+{"o":62557.8199578338,"h":63106.60309803,"l":62487.5722540434,"c":62795.7371497647,"v":210503.340531968,"t":1726473600}
+{"o":62795.7371497647,"h":63066.490488574,"l":62370.591840986,"c":62374.8447420236,"v":193292.6003813595,"t":1726477200}
+{"o":62374.8447420236,"h":63058.1472944096,"l":62283.3128931583,"c":62921.0529666868,"v":206455.1446307283,"t":1726480800}
+{"o":62921.0529666868,"h":63026.5629474932,"l":62781.9991291785,"c":62861.893808468,"v":153202.5868734833,"t":1726484400}
+{"o":62861.893808468,"h":63070.1971657419,"l":62670.4769391361,"c":62762.9501190178,"v":199565.8349054621,"t":1726488000}
+{"o":62762.9501190178,"h":63029.7444630409,"l":62506.7191310351,"c":62987.0182470479,"v":261177.7853359559,"t":1726491600}
+{"o":62987.0182470479,"h":63086.8606351823,"l":61951.2138657786,"c":62157.6121217792,"v":342762.04087725,"t":1726495200}
+{"o":62157.6121217792,"h":62898.1451999585,"l":61992.5283826174,"c":62656.4047729877,"v":272257.7096796842,"t":1726498800}
+{"o":62656.4047729877,"h":62778.0292288658,"l":62178.0982602238,"c":62181.5707990625,"v":226695.5116590723,"t":1726502400}
+{"o":62181.5707990625,"h":62810.2658512508,"l":61455.5808382594,"c":62667.4057289348,"v":398777.359540655,"t":1726506000}
+{"o":62667.4057289348,"h":62711.1196124835,"l":61957.1297008825,"c":62215.4821156671,"v":213642.3776397597,"t":1726509600}
+{"o":62215.4821156671,"h":62594.1783548298,"l":62066.4223332027,"c":62494.2347460283,"v":197558.0281360758,"t":1726513200}
+{"o":62494.2347460283,"h":62718.0782768245,"l":62008.9933996825,"c":62008.9933996825,"v":189648.1790076921,"t":1726516800}
+{"o":62008.9933996825,"h":62667.4629532483,"l":61942.813836288,"c":62667.4629532483,"v":181240.0605444126,"t":1726520400}
+{"o":62667.4629532483,"h":62679.7566350926,"l":62174.1459894595,"c":62272.3926230925,"v":130640.0107419986,"t":1726524000}
+{"o":62272.3926230925,"h":62907.0653551789,"l":62272.3926230925,"c":62685.1807042703,"v":143205.1496871476,"t":1726527600}
+{"o":62685.1807042703,"h":62903.9901828815,"l":62301.3444661291,"c":62323.0362021363,"v":171874.2407408855,"t":1726531200}
+{"o":62323.0362021363,"h":62540.9106557543,"l":62126.5930080116,"c":62220.7365828863,"v":176024.2505118261,"t":1726534800}
+{"o":62220.7365828863,"h":62683.2064362369,"l":62062.3539046568,"c":62352.4918660074,"v":211914.508280452,"t":1726538400}
+{"o":62352.4918660074,"h":62659.091455814,"l":62308.242792138,"c":62509.7025302412,"v":136529.0188325139,"t":1726542000}
+{"o":62509.7025302412,"h":62682.4727306853,"l":62316.435020494,"c":62592.5021581858,"v":117626.9156377493,"t":1726545600}
+{"o":62592.5021581858,"h":63328.0791580925,"l":62583.7684981111,"c":63195.5567891156,"v":168165.3408579489,"t":1726549200}
+{"o":63195.5567891156,"h":63250.3181296587,"l":62903.0560955133,"c":62924.2399557301,"v":170387.1225181049,"t":1726552800}
+{"o":62924.2399557301,"h":63127.7617899436,"l":62864.0009940168,"c":63041.7199987374,"v":178300.1584873454,"t":1726556400}
+{"o":63041.7199987374,"h":63311.8399641932,"l":63041.7199987374,"c":63141.2670030734,"v":148708.7373733557,"t":1726560000}
+{"o":63141.2670030734,"h":63305.8247948617,"l":62799.4057580665,"c":63169.4621453646,"v":172136.5607817299,"t":1726563600}
+{"o":63169.4621453646,"h":63564.2179178584,"l":63050.928574359,"c":63278.4170853262,"v":194385.8190794266,"t":1726567200}
+{"o":63278.4170853262,"h":63454.8249907055,"l":62839.1749450914,"c":62870.8900818863,"v":182562.1202249324,"t":1726570800}
+{"o":62870.8900818863,"h":63160.2950159297,"l":62673.0831472152,"c":63101.5111986796,"v":200104.7534031752,"t":1726574400}
+{"o":63101.5111986796,"h":63250.1806459422,"l":62425.5442256997,"c":62537.2503915281,"v":259591.0241771087,"t":1726578000}
+{"o":62537.2503915281,"h":64300.3928849681,"l":62448.5089759318,"c":63648.1904050103,"v":533496.8475926628,"t":1726581600}
+{"o":63648.1904050103,"h":64942.9457933382,"l":63624.1446078742,"c":64189.9198903579,"v":403459.2337985967,"t":1726585200}
+{"o":64189.9198903579,"h":64329.3775498451,"l":62964.4866506642,"c":63119.2411708394,"v":396492.5567521174,"t":1726588800}
+{"o":63119.2411708394,"h":63732.8895746691,"l":63014.6695427486,"c":63481.7480727102,"v":274097.504193137,"t":1726592400}
+{"o":63481.7480727102,"h":63630.4842139087,"l":62933.9256466928,"c":63164.828163609,"v":220867.0654095718,"t":1726596000}
+{"o":63164.828163609,"h":63317.5590361344,"l":62486.9405266841,"c":63021.9477792465,"v":262626.5499834783,"t":1726599600}
+{"o":63021.9477792465,"h":63241.5291240938,"l":62822.7648450627,"c":62912.6924860888,"v":235274.754596961,"t":1726603200}
+{"o":62912.6924860888,"h":63278.0935455632,"l":62907.0699442683,"c":63177.4461028428,"v":176031.7632991266,"t":1726606800}
+{"o":63177.4461028428,"h":63177.4461028428,"l":62777.1604443246,"c":62794.7898114059,"v":172363.1512523709,"t":1726610400}
+{"o":62794.7898114059,"h":62794.7898114059,"l":62539.0166301657,"c":62715.6395178021,"v":153981.0640129454,"t":1726614000}
+{"o":62715.6395178021,"h":62753.4814354449,"l":62089.382355557,"c":62597.5875979151,"v":199114.3924569913,"t":1726617600}
+{"o":62597.5875979151,"h":62746.1570530256,"l":62300.3579551194,"c":62416.018504269,"v":182273.8558090432,"t":1726621200}
+{"o":62416.018504269,"h":62785.7348343285,"l":62347.0894302075,"c":62785.7348343285,"v":156953.7797863383,"t":1726624800}
+{"o":62785.7348343285,"h":63005.5493094236,"l":62754.419794175,"c":62774.0554914898,"v":198515.4870375804,"t":1726628400}
+{"o":62774.0554914898,"h":62852.0555276781,"l":62265.8273037246,"c":62502.1182437606,"v":188683.45898218,"t":1726632000}
+{"o":62502.1182437606,"h":62535.7243847602,"l":62270.2411935207,"c":62453.1582337757,"v":132508.1143815232,"t":1726635600}
+{"o":62453.1582337757,"h":62632.2434183314,"l":61971.9763016532,"c":62577.7688324172,"v":432249.5560864453,"t":1726639200}
+{"o":62577.7688324172,"h":62706.6176893387,"l":62518.6220180952,"c":62609.8138100137,"v":219916.6379055518,"t":1726642800}
+{"o":62609.8138100137,"h":62611.5652076404,"l":62261.0920550654,"c":62327.2470452977,"v":162009.8183089346,"t":1726646400}
+{"o":62327.2470452977,"h":62365.1972398796,"l":61594.7773853041,"c":61596.2891916644,"v":215417.1549786046,"t":1726650000}
+{"o":61596.2891916644,"h":61772.0015922924,"l":61055.1329964874,"c":61695.0859217537,"v":245898.0244750025,"t":1726653600}
+{"o":61695.0859217537,"h":61917.8727895276,"l":61548.5631995208,"c":61693.7912273385,"v":156527.1711323459,"t":1726657200}
+{"o":61693.7912273385,"h":61997.5437091536,"l":61391.9248776687,"c":61943.4742207182,"v":169218.1328662102,"t":1726660800}
+{"o":61943.4742207182,"h":62132.3418451341,"l":61122.7942228156,"c":61344.0673931416,"v":232157.5485407336,"t":1726664400}
+{"o":61344.0673931416,"h":61458.2148475444,"l":60915.5449445361,"c":61006.6540697364,"v":256174.856608539,"t":1726668000}
+{"o":61006.6540697364,"h":61255.3392360419,"l":60587.6402449703,"c":60866.9842855477,"v":295017.3605263049,"t":1726671600}
+{"o":60866.9842855477,"h":61504.5269972577,"l":60656.2019278104,"c":61417.4746615538,"v":251788.6877377928,"t":1726675200}
+{"o":61417.4746615538,"h":61854.5086488591,"l":60950.089185111,"c":61604.8280494626,"v":247171.4682963306,"t":1726678800}
+{"o":61604.8280494626,"h":63432.6673334915,"l":61480.1097187558,"c":62631.9197995197,"v":993510.9764993534,"t":1726682400}
+{"o":62631.9197995197,"h":62631.9197995197,"l":61489.6343926345,"c":61699.9306231569,"v":535892.0569924222,"t":1726686000}
+{"o":61699.9306231569,"h":62405.0527040562,"l":61254.8967536449,"c":62354.5718306297,"v":256481.159444409,"t":1726689600}
+{"o":62354.5718306297,"h":62778.1785564223,"l":62193.9157792745,"c":62544.7966832122,"v":232783.7605334833,"t":1726693200}
+{"o":62544.7966832122,"h":62786.6907973469,"l":62337.0468437947,"c":62650.3135436185,"v":201442.2670821541,"t":1726696800}
+{"o":62650.3135436185,"h":64089.9425364353,"l":62650.3135436185,"c":64024.7831335874,"v":345527.1565681928,"t":1726700400}
+{"o":64024.7831335874,"h":65059.5363356117,"l":64011.0590536438,"c":64707.2350036776,"v":548462.5987034597,"t":1726704000}
+{"o":64707.2350036776,"h":64873.3366235729,"l":64238.9781014746,"c":64594.1003839326,"v":323216.0302961641,"t":1726707600}
+{"o":64594.1003839326,"h":65469.782262801,"l":64375.5704949786,"c":65394.1189901225,"v":278775.09025552,"t":1726711200}
+{"o":65394.1189901225,"h":66106.0724689088,"l":65393.3783892519,"c":65811.9686607952,"v":311620.2038055358,"t":1726714800}
+{"o":65811.9686607952,"h":66329.8521224216,"l":65677.412669401,"c":66226.4220311128,"v":239445.4341559461,"t":1726718400}
+{"o":66226.4220311128,"h":66397.7726383764,"l":65897.4198150356,"c":65971.6699116283,"v":232125.0225249619,"t":1726722000}
+{"o":65971.6699116283,"h":66564.6156871103,"l":65601.856847802,"c":66023.6043951086,"v":310408.8262425197,"t":1726725600}
+{"o":66023.6043951086,"h":66252.7978850507,"l":65864.1319001753,"c":66052.408539017,"v":275019.5575998524,"t":1726729200}
+{"o":66052.408539017,"h":66299.106010208,"l":65975.0205940775,"c":65989.4583448623,"v":254643.6004329732,"t":1726732800}
+{"o":65989.4583448623,"h":66357.3986422667,"l":65910.4756125461,"c":66107.3127971903,"v":259666.2577653449,"t":1726736400}
+{"o":66107.3127971903,"h":66491.0560876952,"l":66011.7858767562,"c":66073.5931737292,"v":283366.4305906915,"t":1726740000}
+{"o":66073.5931737292,"h":66581.5538365986,"l":66045.0299557149,"c":66503.4650357898,"v":296504.5081963822,"t":1726743600}
+{"o":66503.4650357898,"h":67173.6274012755,"l":66334.3595207005,"c":67026.0330902439,"v":496591.2926453676,"t":1726747200}
+{"o":67026.0330902439,"h":67578.8481294082,"l":66790.9197046005,"c":66979.6876511405,"v":384029.2703477412,"t":1726750800}
+{"o":66979.6876511405,"h":67677.0059404607,"l":66966.7668855957,"c":67192.4257202683,"v":388409.0319423664,"t":1726754400}
+{"o":67192.4257202683,"h":68197.7854245083,"l":67090.7802752883,"c":68172.9097133329,"v":334530.0560778732,"t":1726758000}
+{"o":68172.9097133329,"h":68846.1835647159,"l":67937.2436874404,"c":68320.6197292456,"v":400744.8295770093,"t":1726761600}
+{"o":68320.6197292456,"h":68566.0197449516,"l":67976.8957462127,"c":68252.1887060592,"v":290006.9059075207,"t":1726765200}
+{"o":68252.1887060592,"h":68734.8164908419,"l":68226.3135329882,"c":68506.6639588636,"v":287715.716358386,"t":1726768800}
+{"o":68506.6639588636,"h":68669.0398463964,"l":68165.8200799831,"c":68193.5100263778,"v":247078.6545042784,"t":1726772400}
+{"o":68193.5100263778,"h":68569.9807353898,"l":68132.8095463118,"c":68495.853935933,"v":218542.6962845103,"t":1726776000}
+{"o":68495.853935933,"h":68528.8583745027,"l":67540.323680003,"c":67577.7407905874,"v":218973.8373564253,"t":1726779600}
+{"o":67577.7407905874,"h":68089.6096799253,"l":67274.3699683447,"c":67902.3599364684,"v":256071.7755424831,"t":1726783200}
+{"o":67902.3599364684,"h":68167.0912920022,"l":67765.388497528,"c":68099.2575681172,"v":236375.5192392594,"t":1726786800}
+{"o":68099.2575681172,"h":68402.2670270771,"l":67561.9319481782,"c":67600.9264487733,"v":267174.7953040479,"t":1726790400}
+{"o":67600.9264487733,"h":67951.5558701826,"l":67300.8132327168,"c":67760.6664205965,"v":225974.2590435936,"t":1726794000}
+{"o":67760.6664205965,"h":67941.4945078414,"l":67308.4998265722,"c":67911.3288508238,"v":197149.8609919136,"t":1726797600}
+{"o":67911.3288508238,"h":68949.7466587926,"l":67850.5356571439,"c":68949.7466587926,"v":255247.502098117,"t":1726801200}
+{"o":68949.7466587926,"h":70926.7826956497,"l":68857.8181185156,"c":70621.7023159331,"v":534472.2159187,"t":1726804800}
+{"o":70621.7023159331,"h":71510.4518969001,"l":70210.8939823484,"c":70722.0740588381,"v":359048.1288982479,"t":1726808400}
+{"o":70722.0740588381,"h":72639.5706760629,"l":70426.9759713674,"c":72198.8318256331,"v":408759.0274285384,"t":1726812000}
+{"o":72198.8318256331,"h":72235.7608821057,"l":71293.107619322,"c":71998.3627737551,"v":366784.6640161547,"t":1726815600}
+{"o":71998.3627737551,"h":72638.6713843308,"l":71475.6198740297,"c":71890.8652314987,"v":579761.0398800228,"t":1726819200}
+{"o":71890.8652314987,"h":72367.3709574928,"l":71757.058496425,"c":71986.002882476,"v":238573.141606812,"t":1726822800}
+{"o":71986.002882476,"h":72374.1648572243,"l":71611.2518751875,"c":72265.334604781,"v":248161.074281353,"t":1726826400}
+{"o":72265.334604781,"h":72301.5922506599,"l":71540.4925023179,"c":71775.4980124133,"v":278571.1957013346,"t":1726830000}
+{"o":71775.4980124133,"h":72061.7053458386,"l":71367.036736747,"c":71712.4128774915,"v":256980.4353673847,"t":1726833600}
+{"o":71712.4128774915,"h":71802.7680673093,"l":69905.6098927309,"c":70192.8065052202,"v":425973.1703595301,"t":1726837200}
+{"o":70192.8065052202,"h":71158.0167498896,"l":69535.7325024526,"c":70461.0031426579,"v":418557.722809366,"t":1726840800}
+{"o":70461.0031426579,"h":70906.0171200739,"l":69952.9730170426,"c":70484.5088371286,"v":302645.5952811617,"t":1726844400}
+{"o":70484.5088371286,"h":70799.28700323,"l":70084.9656368722,"c":70391.9869570331,"v":263385.5062028056,"t":1726848000}
+{"o":70391.9869570331,"h":70543.7958709159,"l":69463.7528984578,"c":69528.7558895167,"v":313608.6139185239,"t":1726851600}
+{"o":69528.7558895167,"h":69783.7039312307,"l":69019.6470831434,"c":69701.2079253247,"v":280603.1646580089,"t":1726855200}
+{"o":69701.2079253247,"h":70239.7543724347,"l":69566.6619632138,"c":69908.3929904047,"v":216469.533558083,"t":1726858800}
+{"o":69908.3929904047,"h":70210.482730152,"l":69768.1643749679,"c":69901.6600018303,"v":176212.9270634223,"t":1726862400}
+{"o":69901.6600018303,"h":70756.6033055645,"l":69881.73961441,"c":70193.9143769962,"v":232677.7401503889,"t":1726866000}
+{"o":70193.9143769962,"h":70443.5553419957,"l":70002.810302852,"c":70155.0466144439,"v":159089.4673334328,"t":1726869600}
+{"o":70155.0466144439,"h":70159.8555230608,"l":69728.876120404,"c":69893.9164974458,"v":180767.9549046926,"t":1726873200}
+{"o":69893.9164974458,"h":70552.7086833695,"l":69385.2244743925,"c":70136.2019774855,"v":286994.9944794967,"t":1726876800}
+{"o":70136.2019774855,"h":70261.687024769,"l":69261.778826667,"c":69313.3588211212,"v":228545.2161299629,"t":1726880400}
+{"o":69313.3588211212,"h":69550.4095158341,"l":69106.0619581196,"c":69395.939820603,"v":204232.3213535952,"t":1726884000}
+{"o":69395.939820603,"h":69889.9609140332,"l":69301.0458391218,"c":69622.0085054854,"v":187484.9573814929,"t":1726887600}
+{"o":69622.0085054854,"h":69697.4612783158,"l":68947.7431644088,"c":69281.5754715943,"v":208809.7696662037,"t":1726891200}
+{"o":69281.5754715943,"h":69630.2031566787,"l":69193.8819502182,"c":69587.0903972815,"v":213292.5454453903,"t":1726894800}
+{"o":69587.0903972815,"h":70173.9272711468,"l":69467.844749417,"c":70019.7777971169,"v":162883.6874240669,"t":1726898400}
+{"o":70019.7777971169,"h":70442.0310952375,"l":69932.8117864158,"c":70278.2588893015,"v":156672.1965623419,"t":1726902000}
+{"o":70278.2588893015,"h":70540.3730068679,"l":70052.2789747951,"c":70130.2532116381,"v":141522.2828707052,"t":1726905600}
+{"o":70130.2532116381,"h":70427.3277066335,"l":70081.6823623026,"c":70304.5951664509,"v":151862.3619085297,"t":1726909200}
+{"o":70304.5951664509,"h":70336.3071906139,"l":69814.6963917038,"c":70011.3298695426,"v":140531.9146534171,"t":1726912800}
+{"o":70011.3298695426,"h":70240.290080936,"l":69953.3740508997,"c":70173.4174387226,"v":147581.129496637,"t":1726916400}
+{"o":70173.4174387226,"h":70313.5020707202,"l":69951.9177005755,"c":70303.6821237498,"v":124117.1880499788,"t":1726920000}
+{"o":70303.6821237498,"h":70860.747842987,"l":70082.9818893946,"c":70801.7057897644,"v":168734.6176184473,"t":1726923600}
+{"o":70801.7057897644,"h":71240.6599257706,"l":70683.0199506505,"c":71056.8750917022,"v":222932.3178818364,"t":1726927200}
+{"o":71056.8750917022,"h":71088.0818212258,"l":70302.3508282425,"c":70403.9847838362,"v":213691.679556611,"t":1726930800}
+{"o":70403.9847838362,"h":70646.2055376934,"l":70194.6270005215,"c":70501.2628637635,"v":303460.7054913969,"t":1726934400}
+{"o":70501.2628637635,"h":70809.4126885816,"l":70349.3777256738,"c":70629.2365495509,"v":204255.1743302244,"t":1726938000}
+{"o":70629.2365495509,"h":70944.2948026403,"l":70449.4556048526,"c":70457.0358164935,"v":182793.0825534731,"t":1726941600}
+{"o":70457.0358164935,"h":70643.6055186984,"l":70216.8681401747,"c":70261.0833227549,"v":267970.8137848764,"t":1726945200}
+{"o":70261.0833227549,"h":70495.2597086312,"l":70207.14371633,"c":70374.0614727202,"v":159827.3886706595,"t":1726948800}
+{"o":70374.0614727202,"h":70648.5952015052,"l":70275.6424404435,"c":70486.0756421262,"v":151622.3506345803,"t":1726952400}
+{"o":70486.0756421262,"h":70838.6433720907,"l":70471.5066768391,"c":70838.6433720907,"v":129999.6276699187,"t":1726956000}
+{"o":70838.6433720907,"h":71441.2939425987,"l":70692.5380046344,"c":71229.7903626812,"v":170434.7524506552,"t":1726959600}
+{"o":71229.7903626812,"h":71484.1687759419,"l":70642.685217542,"c":71007.2861130184,"v":196936.7710134303,"t":1726963200}
+{"o":71007.2861130184,"h":71019.8827448344,"l":70422.3204075083,"c":70505.3197054009,"v":149641.6209865331,"t":1726966800}
+{"o":70505.3197054009,"h":70603.0471528017,"l":70136.6486595466,"c":70397.3622467968,"v":226767.0222896033,"t":1726970400}
+{"o":70397.3622467968,"h":70696.9070882788,"l":70307.9523227278,"c":70622.2315600136,"v":149503.7688198484,"t":1726974000}
+{"o":70622.2315600136,"h":71042.3442997625,"l":70573.7060833069,"c":70792.1717466701,"v":154513.5870767329,"t":1726977600}
+{"o":70792.1717466701,"h":70819.2200327042,"l":70158.0779595679,"c":70186.931084524,"v":157522.3047636373,"t":1726981200}
+{"o":70186.931084524,"h":70367.8701846672,"l":69792.0674323775,"c":69865.2657959978,"v":138076.9036440523,"t":1726984800}
+{"o":69865.2657959978,"h":70174.1776677713,"l":69808.8078196298,"c":70174.1776677713,"v":117024.1598243802,"t":1726988400}
+{"o":70174.1776677713,"h":70368.5956733632,"l":70034.9955689626,"c":70219.810972987,"v":145264.5691577633,"t":1726992000}
+{"o":70219.810972987,"h":70250.4611992866,"l":69121.5919032085,"c":69131.0640988986,"v":219188.5499591023,"t":1726995600}
+{"o":69131.0640988986,"h":69396.5778633986,"l":68849.3526280019,"c":69160.037496568,"v":162343.667043581,"t":1726999200}
+{"o":69160.037496568,"h":69210.6308570486,"l":68717.6483251665,"c":69066.1260137821,"v":167396.3010342932,"t":1727002800}
+{"o":69066.1260137821,"h":69220.4084610298,"l":68865.7491407538,"c":69039.4920263382,"v":148256.9976332527,"t":1727006400}
+{"o":69039.4920263382,"h":69125.5484475978,"l":68332.0297012187,"c":68505.2272977747,"v":180627.1869954279,"t":1727010000}
+{"o":68505.2272977747,"h":68715.006967044,"l":68004.5751528546,"c":68341.5001487399,"v":216768.4120656363,"t":1727013600}
+{"o":68341.5001487399,"h":68584.4310736558,"l":68206.9438183119,"c":68246.2014105999,"v":189659.4523588106,"t":1727017200}
+{"o":68246.2014105999,"h":68588.2430131904,"l":67897.4063104194,"c":68446.4946271124,"v":188028.8172013552,"t":1727020800}
+{"o":68446.4946271124,"h":69336.8505476812,"l":68433.65452521,"c":69154.6931621928,"v":217258.0713883371,"t":1727024400}
+{"o":69154.6931621928,"h":69166.8198225593,"l":68542.9071756329,"c":68728.2568041575,"v":170469.5590933667,"t":1727028000}
+{"o":68728.2568041575,"h":69076.7435537509,"l":68319.4923010145,"c":68967.1353926912,"v":173099.7438767911,"t":1727031600}
+{"o":68967.1353926912,"h":69236.9161440012,"l":68779.6026529171,"c":68846.9861087637,"v":203193.3004005073,"t":1727035200}
+{"o":68846.9861087637,"h":69125.095614802,"l":67591.3048563036,"c":67656.7314365726,"v":227774.7137578554,"t":1727038800}
+{"o":67656.7314365726,"h":69487.4543882218,"l":67306.2604443387,"c":69370.6117549084,"v":443604.2067142695,"t":1727042400}
+{"o":69370.6117549084,"h":69484.9092813585,"l":68753.4433829872,"c":68960.4506949378,"v":249720.7093634137,"t":1727046000}
+{"o":68960.4506949378,"h":69833.0975125973,"l":67779.0975916749,"c":69397.7192294263,"v":363786.5718500181,"t":1727049600}
+{"o":69397.7192294263,"h":70327.8475064612,"l":69319.0428575916,"c":69936.4784033369,"v":366701.9558842335,"t":1727053200}
+{"o":69936.4784033369,"h":70078.295179836,"l":69537.2707678702,"c":69940.8187427564,"v":229042.3209343755,"t":1727056800}
+{"o":69940.8187427564,"h":71310.7641016095,"l":69892.096864496,"c":70458.6601545485,"v":361694.4066299315,"t":1727060400}
+{"o":70458.6601545485,"h":70663.5505470609,"l":69868.6062975268,"c":70094.4156920287,"v":225971.4686133938,"t":1727064000}
+{"o":70094.4156920287,"h":70161.0182858596,"l":69611.6818653729,"c":69928.2802563769,"v":207053.6791386901,"t":1727067600}
+{"o":69928.2802563769,"h":70237.7765718526,"l":69811.3119144096,"c":70059.894037992,"v":189849.4968465608,"t":1727071200}
+{"o":70059.894037992,"h":70116.2335327026,"l":69197.0511621073,"c":69373.3884503609,"v":260619.9883283095,"t":1727074800}
+{"o":69373.3884503609,"h":69424.8379472983,"l":68374.5682293213,"c":68501.0622453489,"v":306850.0567207352,"t":1727078400}
+{"o":68501.0622453489,"h":69145.0679556573,"l":68459.1567320251,"c":69013.7042091655,"v":289260.9325213977,"t":1727082000}
+{"o":69013.7042091655,"h":69056.0818154019,"l":68400.665500572,"c":68607.8554036615,"v":257752.2198295562,"t":1727085600}
+{"o":68607.8554036615,"h":68667.6668957688,"l":68216.171220393,"c":68445.7068217501,"v":230592.9579009931,"t":1727089200}
+{"o":68445.7068217501,"h":68486.4910265143,"l":67978.0312080671,"c":68228.9444099522,"v":247902.5509685866,"t":1727092800}
+{"o":68228.9444099522,"h":68552.8790062842,"l":67977.1525764684,"c":68213.362450601,"v":322163.4182061571,"t":1727096400}
+{"o":68213.362450601,"h":69327.115427052,"l":68088.7773899985,"c":68534.1433156986,"v":433467.0809309945,"t":1727100000}
+{"o":68534.1433156986,"h":69097.1167157439,"l":68051.0356860446,"c":68777.0989926528,"v":320594.4815774839,"t":1727103600}
+{"o":68777.0989926528,"h":69131.6469139006,"l":68173.3125930947,"c":68262.4823967791,"v":364144.5642686766,"t":1727107200}
+{"o":68262.4823967791,"h":68511.0329193018,"l":68056.329063264,"c":68395.094087411,"v":268969.0269662588,"t":1727110800}
+{"o":68395.094087411,"h":68791.3399330732,"l":68362.0610403487,"c":68618.7666877434,"v":219345.7867523902,"t":1727114400}
+{"o":68618.7666877434,"h":68750.1783433206,"l":68258.215195971,"c":68324.781014108,"v":277145.2179220399,"t":1727118000}
+{"o":68324.781014108,"h":68508.8658503697,"l":68185.3746802539,"c":68351.1340088286,"v":232167.9402287941,"t":1727121600}
+{"o":68351.1340088286,"h":68814.2138463859,"l":67945.4289437915,"c":68713.2980639926,"v":487689.0916307833,"t":1727125200}
+{"o":68713.2980639926,"h":68893.9575514771,"l":68507.5178348231,"c":68840.2394028799,"v":231446.9953544448,"t":1727128800}
+{"o":68840.2394028799,"h":69225.4739501165,"l":68661.9717448989,"c":69025.7661194539,"v":201915.6408377808,"t":1727132400}
+{"o":69025.7661194539,"h":69223.4430050883,"l":68228.972054673,"c":68594.3594528801,"v":343941.0741156017,"t":1727136000}
+{"o":68594.3594528801,"h":69208.3624752047,"l":68253.8886941337,"c":68858.1962784236,"v":313424.570417855,"t":1727139600}
+{"o":68858.1962784236,"h":69960.9133343295,"l":68336.6098123497,"c":69888.3526434232,"v":368276.5522910785,"t":1727143200}
+{"o":69888.3526434232,"h":70003.6552285851,"l":69517.6154522748,"c":69878.282690116,"v":259692.0571185666,"t":1727146800}
+{"o":69878.282690116,"h":70152.9917716613,"l":69292.8566146731,"c":69400.9278397424,"v":232438.3060554551,"t":1727150400}
+{"o":69400.9278397424,"h":69874.2836530194,"l":69345.8608460796,"c":69727.2097087449,"v":233087.8931824499,"t":1727154000}
+{"o":69727.2097087449,"h":69935.5390173341,"l":69498.6206238955,"c":69728.3474280299,"v":213561.6566788736,"t":1727157600}
+{"o":69728.3474280299,"h":70239.1321314753,"l":69642.9404711976,"c":70140.2938287896,"v":229577.0166037941,"t":1727161200}
+{"o":70140.2938287896,"h":70924.6805579966,"l":70099.7305468627,"c":70702.8507573461,"v":344157.9205662491,"t":1727164800}
+{"o":70702.8507573461,"h":70891.711369923,"l":69839.6487872395,"c":69862.9015505899,"v":269539.654021175,"t":1727168400}
+{"o":69862.9015505899,"h":70159.5198840661,"l":69751.8057362879,"c":69941.5202629935,"v":236457.8320929542,"t":1727172000}
+{"o":69941.5202629935,"h":69974.6343487755,"l":69583.9590103155,"c":69821.8532080561,"v":251792.8768569092,"t":1727175600}
+{"o":69821.8532080561,"h":70703.1216317994,"l":69814.5710156836,"c":70235.9157936064,"v":300187.1532608921,"t":1727179200}
+{"o":70235.9157936064,"h":70800.8395639953,"l":70064.3783247863,"c":70275.4716723255,"v":331132.1228917178,"t":1727182800}
+{"o":70275.4716723255,"h":70312.2110800603,"l":68745.6833946888,"c":69477.2011882437,"v":611400.8198724489,"t":1727186400}
+{"o":69477.2011882437,"h":69685.9015314707,"l":69091.6173009177,"c":69365.7151677615,"v":307901.5749461979,"t":1727190000}
+{"o":69365.7151677615,"h":69916.3202202199,"l":69289.5130630019,"c":69823.8654259033,"v":336565.217925279,"t":1727193600}
+{"o":69823.8654259033,"h":70771.0102688658,"l":69756.243773207,"c":70282.5814728282,"v":459107.3702044719,"t":1727197200}
+{"o":70282.5814728282,"h":70491.1576907668,"l":69877.9037683701,"c":70132.4190072345,"v":342956.9671248409,"t":1727200800}
+{"o":70132.4190072345,"h":71214.3109456654,"l":69935.875306021,"c":70783.2466250619,"v":342494.6980122506,"t":1727204400}
+{"o":70783.2466250619,"h":71373.1377637526,"l":70610.3636001339,"c":70803.3193829241,"v":505433.0559417877,"t":1727208000}
+{"o":70803.3193829241,"h":71015.024760179,"l":70610.3991057782,"c":70904.6427546399,"v":296826.1472093279,"t":1727211600}
+{"o":70904.6427546399,"h":73394.3434572636,"l":70904.6427546399,"c":73112.4707680684,"v":560068.3150329224,"t":1727215200}
+{"o":73112.4707680684,"h":73339.0654216158,"l":72621.276852828,"c":72817.96700513,"v":403159.2187412931,"t":1727218800}
+{"o":72817.96700513,"h":73213.7894139576,"l":72325.296805801,"c":72446.2248738163,"v":332833.4641598823,"t":1727222400}
+{"o":72446.2248738163,"h":73370.2648482696,"l":72369.161151434,"c":72702.633485799,"v":360529.8594213178,"t":1727226000}
+{"o":72702.633485799,"h":72813.7538718246,"l":72226.9676769105,"c":72252.2169058001,"v":328932.2592096272,"t":1727229600}
+{"o":72252.2169058001,"h":72686.3335977995,"l":72021.0037354287,"c":72477.4728370572,"v":282089.2439832627,"t":1727233200}
+{"o":72477.4728370572,"h":72573.1192088478,"l":71806.4580963068,"c":71817.2647995283,"v":364806.6307171692,"t":1727236800}
+{"o":71817.2647995283,"h":72138.2042868156,"l":71608.1326718214,"c":71644.7569483603,"v":304930.3226918795,"t":1727240400}
+{"o":71644.7569483603,"h":71755.236326663,"l":71238.9115358161,"c":71392.2516992685,"v":326577.2737712038,"t":1727244000}
+{"o":71392.2516992685,"h":71510.400603573,"l":70883.4515799442,"c":71390.1939811912,"v":303468.5614179493,"t":1727247600}
+{"o":71390.1939811912,"h":71699.4548162775,"l":71341.8046633381,"c":71639.9117951777,"v":263801.3760315498,"t":1727251200}
+{"o":71639.9117951777,"h":71804.06634124,"l":71398.5055625519,"c":71438.0370410472,"v":234251.6133456321,"t":1727254800}
+{"o":71438.0370410472,"h":71726.4508781716,"l":71237.0939037713,"c":71523.4055265181,"v":304612.00625471,"t":1727258400}
+{"o":71523.4055265181,"h":71983.9695114761,"l":71463.7603977564,"c":71970.061298409,"v":271355.967916473,"t":1727262000}
+{"o":71970.061298409,"h":71994.6247555589,"l":71429.4587631579,"c":71470.0487365479,"v":273738.1447116752,"t":1727265600}
+{"o":71470.0487365479,"h":71939.5181395302,"l":71364.6969872855,"c":71870.7245788163,"v":374773.8168404454,"t":1727269200}
+{"o":71870.7245788163,"h":72420.5755124998,"l":71809.6261617221,"c":72357.1776576956,"v":717502.1836413302,"t":1727272800}
+{"o":72357.1776576956,"h":72922.3361979094,"l":71667.9057286143,"c":71706.567935676,"v":510573.0065744256,"t":1727276400}
+{"o":71706.567935676,"h":72445.5584373476,"l":71624.551119,"c":72228.6756111408,"v":542435.6046440329,"t":1727280000}
+{"o":72228.6756111408,"h":72327.9276460738,"l":70966.3638353421,"c":71232.988357922,"v":485257.4523724749,"t":1727283600}
+{"o":71232.988357922,"h":71782.4271759967,"l":71145.0864827454,"c":71768.8679851986,"v":366620.6997161565,"t":1727287200}
+{"o":71768.8679851986,"h":72070.0878756121,"l":71455.0805787019,"c":71498.5045367482,"v":385071.1675136241,"t":1727290800}
+{"o":71498.5045367482,"h":71939.6350498674,"l":71498.5045367482,"c":71635.4660204016,"v":396949.5185274665,"t":1727294400}
+{"o":71635.4660204016,"h":71692.2177459195,"l":71243.5634538624,"c":71307.109291247,"v":357448.4795260096,"t":1727298000}
+{"o":71307.109291247,"h":71367.50733827,"l":70778.8728166881,"c":71101.3155200382,"v":428967.6340359729,"t":1727301600}
+{"o":71101.3155200382,"h":71127.2713760826,"l":70201.6817628733,"c":70515.9878966962,"v":447676.321911485,"t":1727305200}
+{"o":70515.9878966962,"h":70858.9092431211,"l":69826.7711547328,"c":70194.977235921,"v":436162.7863057586,"t":1727308800}
+{"o":70194.977235921,"h":70741.2728573825,"l":70023.2944222954,"c":70717.4145641648,"v":416691.1386899637,"t":1727312400}
+{"o":70717.4145641648,"h":71165.7272562521,"l":70643.5271924389,"c":71146.6068780405,"v":453283.1583278814,"t":1727316000}
+{"o":71146.6068780405,"h":71300.5743560752,"l":70898.1111389763,"c":71121.4012209666,"v":361433.2154321672,"t":1727319600}
+{"o":71121.4012209666,"h":71237.0068602446,"l":70873.3780839501,"c":71039.0631298897,"v":305016.0432821899,"t":1727323200}
+{"o":71039.0631298897,"h":71658.3534043144,"l":70949.4021512782,"c":71499.9121601158,"v":372611.2055867286,"t":1727326800}
+{"o":71499.9121601158,"h":72113.7537698721,"l":71446.4906265072,"c":71806.4569661046,"v":427462.8452844884,"t":1727330400}
+{"o":71806.4569661046,"h":72414.1346569491,"l":71751.5740857282,"c":72341.6354935182,"v":356378.7380649479,"t":1727334000}
+{"o":72341.6354935182,"h":72446.9027284153,"l":71879.4763041545,"c":71945.7323860717,"v":339118.0453943858,"t":1727337600}
+{"o":71945.7323860717,"h":72200.2914274307,"l":71740.5098762191,"c":71847.382327431,"v":314386.569863423,"t":1727341200}
+{"o":71847.382327431,"h":73108.4180878023,"l":71808.6416597707,"c":72827.5546874792,"v":375760.664113697,"t":1727344800}
+{"o":72827.5546874792,"h":73013.2090102099,"l":72523.5084016497,"c":72909.211442166,"v":382495.816693144,"t":1727348400}
+{"o":72909.211442166,"h":73260.8726376556,"l":72577.3436915044,"c":72607.609347957,"v":386225.8382016562,"t":1727352000}
+{"o":72607.609347957,"h":72817.2625216762,"l":72148.4335677153,"c":72486.9882406087,"v":492452.2346562902,"t":1727355600}
+{"o":72486.9882406087,"h":74254.8448168666,"l":72444.6175790303,"c":73118.122791543,"v":863570.7516838586,"t":1727359200}
+{"o":73118.122791543,"h":75328.9910408099,"l":72925.6025719346,"c":74906.2038160813,"v":863162.8727609646,"t":1727362800}
+{"o":74906.2038160813,"h":75472.6860224273,"l":74647.8399764354,"c":74665.2331720425,"v":689253.0247007236,"t":1727366400}
+{"o":74665.2331720425,"h":75226.6352239509,"l":71517.2531702291,"c":74183.9207106726,"v":597723.5188509558,"t":1727370000}
+{"o":74183.9207106726,"h":74853.1639221143,"l":74047.5363462272,"c":74712.1436694486,"v":474596.8015886923,"t":1727373600}
+{"o":74712.1436694486,"h":74829.8379941561,"l":74137.1802871103,"c":74147.1247958215,"v":390281.0335720592,"t":1727377200}
+{"o":74147.1247958215,"h":74403.8390750743,"l":73616.7719907812,"c":73689.7940415471,"v":589705.9720006778,"t":1727380800}
+{"o":73689.7940415471,"h":74343.0239829444,"l":73641.748606466,"c":74126.0117223324,"v":447016.7216174508,"t":1727384400}
+{"o":74126.0117223324,"h":74561.3363467746,"l":74082.1612739987,"c":74532.8774070773,"v":404425.2945591059,"t":1727388000}
+{"o":74532.8774070773,"h":74539.2877354374,"l":73407.5468202947,"c":74150.5240127595,"v":417931.029833481,"t":1727391600}
+{"o":74150.5240127595,"h":74569.7798132194,"l":73812.649788298,"c":74495.3039202281,"v":488065.6221299553,"t":1727395200}
+{"o":74495.3039202281,"h":74500.5564091632,"l":73557.0083381265,"c":73849.9399859264,"v":420164.5671344475,"t":1727398800}
+{"o":73849.9399859264,"h":74038.5578152212,"l":73382.7939986487,"c":73530.6257357946,"v":423399.234795135,"t":1727402400}
+{"o":73530.6257357946,"h":74280.6025822656,"l":73412.9429882982,"c":74242.2143038327,"v":540126.4966041475,"t":1727406000}
+{"o":74242.2143038327,"h":74965.6500695045,"l":74198.9569322944,"c":74798.3659504109,"v":496662.8737945142,"t":1727409600}
+{"o":74798.3659504109,"h":75071.3548969359,"l":74454.9695524332,"c":75003.870541924,"v":467875.1042523632,"t":1727413200}
+{"o":75003.870541924,"h":75752.4935795165,"l":74942.8314620891,"c":75185.9689699429,"v":590546.628551217,"t":1727416800}
+{"o":75185.9689699429,"h":75770.9878020505,"l":74769.8385864079,"c":75071.6549918649,"v":451743.0178053748,"t":1727420400}
+{"o":75071.6549918649,"h":75774.8579405215,"l":75044.1792357662,"c":75457.8327116304,"v":518231.5873607571,"t":1727424000}
+{"o":75457.8327116304,"h":75924.1176837793,"l":75195.2525200319,"c":75255.2167512866,"v":500755.213328662,"t":1727427600}
+{"o":75255.2167512866,"h":75718.875075392,"l":74364.5016685625,"c":74388.463418765,"v":465344.577410055,"t":1727431200}
+{"o":74388.463418765,"h":74707.4619621059,"l":74194.4556778451,"c":74393.2410810496,"v":390180.9828505581,"t":1727434800}
+{"o":74393.2410810496,"h":75127.9060846594,"l":74150.0612760691,"c":74980.80370557,"v":544726.1871329282,"t":1727438400}
+{"o":74980.80370557,"h":75037.7876591716,"l":74217.8230151164,"c":74849.372110066,"v":556243.4643775661,"t":1727442000}
+{"o":74849.372110066,"h":76780.8734143356,"l":74702.9067751855,"c":76286.2206311681,"v":1026316.7560613914,"t":1727445600}
+{"o":76286.2206311681,"h":76902.2078469667,"l":75819.3493516062,"c":75855.8740805562,"v":917019.1723374588,"t":1727449200}
+{"o":75855.8740805562,"h":76110.9136830489,"l":75320.9917385026,"c":75992.1057005253,"v":816525.3762647415,"t":1727452800}
+{"o":75992.1057005253,"h":76011.4976972907,"l":74898.6702550508,"c":75268.6440895297,"v":683233.4471152714,"t":1727456400}
+{"o":75268.6440895297,"h":75556.4859943977,"l":74901.3659243122,"c":75548.6321169983,"v":559202.8754324021,"t":1727460000}
+{"o":75548.6321169983,"h":75712.1748686735,"l":74950.8248708237,"c":75130.6456418605,"v":539234.3791280625,"t":1727463600}
+{"o":75130.6456418605,"h":75570.6816915072,"l":74993.6985982376,"c":75342.1379196539,"v":491385.3791924582,"t":1727467200}
+{"o":75342.1379196539,"h":75499.369029267,"l":75070.0753564838,"c":75172.7383631066,"v":446361.6912742486,"t":1727470800}
+{"o":75172.7383631066,"h":75474.5116699851,"l":75058.9581082237,"c":75346.0344902246,"v":446330.0268570545,"t":1727474400}
+{"o":75346.0344902246,"h":75460.8992699198,"l":75053.2121009938,"c":75165.6280853225,"v":368065.8505713277,"t":1727478000}
+{"o":75165.6280853225,"h":75465.7326119355,"l":75136.9678582088,"c":75416.728631258,"v":362496.386714917,"t":1727481600}
+{"o":75416.728631258,"h":75607.6329213212,"l":75206.8694184112,"c":75593.1852696073,"v":401722.6366860103,"t":1727485200}
+{"o":75593.1852696073,"h":76013.151457475,"l":75370.4026759088,"c":75633.5752637236,"v":493540.9856251774,"t":1727488800}
+{"o":75633.5752637236,"h":75893.5749820025,"l":75403.3444497162,"c":75639.2027472696,"v":443593.4983954348,"t":1727492400}
+{"o":75639.2027472696,"h":75755.9319896442,"l":75410.535477559,"c":75514.3890609395,"v":321951.8935981558,"t":1727496000}
+{"o":75514.3890609395,"h":75627.0997070929,"l":75128.9911722947,"c":75165.4478188064,"v":324502.6814542782,"t":1727499600}
+{"o":75165.4478188064,"h":75246.3479404288,"l":74481.7667310382,"c":74580.2058573154,"v":370137.5684801338,"t":1727503200}
+{"o":74580.2058573154,"h":74793.9080750666,"l":74361.2547998882,"c":74544.7211376339,"v":340011.1412627475,"t":1727506800}
+{"o":74544.7211376339,"h":74607.9676192106,"l":74039.2796158172,"c":74081.2128539139,"v":463339.0928907052,"t":1727510400}
+{"o":74081.2128539139,"h":74796.6814974758,"l":73918.8589416812,"c":74767.389737784,"v":430128.000278142,"t":1727514000}
+{"o":74767.389737784,"h":75131.4555234476,"l":74618.7722900448,"c":75083.5926830087,"v":393698.6311983294,"t":1727517600}
+{"o":75083.5926830087,"h":75147.0157974804,"l":74660.1899855388,"c":74880.2021013353,"v":454395.6727607796,"t":1727521200}
+{"o":74880.2021013353,"h":74970.6425338782,"l":74552.9471550908,"c":74853.9091359467,"v":426530.7361193915,"t":1727524800}
+{"o":74853.9091359467,"h":74947.6057958385,"l":74475.777863057,"c":74848.2660847314,"v":360270.4995033076,"t":1727528400}
+{"o":74848.2660847314,"h":75342.204218237,"l":74844.2280500116,"c":75295.0123547879,"v":442781.5378341247,"t":1727532000}
+{"o":75295.0123547879,"h":75327.4295914131,"l":74751.5960550028,"c":74817.5411729787,"v":387781.3405847884,"t":1727535600}
+{"o":74817.5411729787,"h":74951.1928396595,"l":74569.2445320742,"c":74661.4119407956,"v":464346.8016902477,"t":1727539200}
+{"o":74661.4119407956,"h":75042.9450215264,"l":74595.0210530331,"c":74746.2815251159,"v":437607.6712286535,"t":1727542800}
+{"o":74746.2815251159,"h":74983.1314565785,"l":74625.2521746868,"c":74678.4038168588,"v":397069.37788292,"t":1727546400}
+{"o":74678.4038168588,"h":74863.0624871378,"l":74622.7292945476,"c":74723.3281839477,"v":381474.481415576,"t":1727550000}
+{"o":74723.3281839477,"h":74878.0043772928,"l":74581.7252489121,"c":74602.3590907445,"v":329432.2359094072,"t":1727553600}
+{"o":74602.3590907445,"h":74714.7429487652,"l":74181.9561059254,"c":74686.252589978,"v":433629.7737538541,"t":1727557200}
+{"o":74686.252589978,"h":74833.0116044638,"l":74463.235706923,"c":74707.2243724235,"v":312082.3434097695,"t":1727560800}
+{"o":74707.2243724235,"h":74826.6107523258,"l":74450.3154493585,"c":74737.6847271336,"v":311399.8665866589,"t":1727564400}
+{"o":74737.6847271336,"h":75169.9519339599,"l":74487.2218990344,"c":74734.0157059506,"v":486807.1260078779,"t":1727568000}
+{"o":74734.0157059506,"h":75340.0825281295,"l":74687.9062331745,"c":75290.9777157262,"v":430595.9354766253,"t":1727571600}
+{"o":75290.9777157262,"h":75669.5276110729,"l":75152.450727917,"c":75161.3221694118,"v":541270.0314680696,"t":1727575200}
+{"o":75161.3221694118,"h":75305.1308242576,"l":74835.0372712851,"c":75225.568239347,"v":426408.3754768512,"t":1727578800}
+{"o":75225.568239347,"h":75311.9974437535,"l":74756.2492146864,"c":74981.1650240314,"v":348642.0006131475,"t":1727582400}
+{"o":74981.1650240314,"h":75412.4734202096,"l":74496.8985550225,"c":74496.8985550225,"v":364870.7562602127,"t":1727586000}
+{"o":74496.8985550225,"h":74646.9730162586,"l":74022.0495681399,"c":74132.5906721763,"v":389088.8385446587,"t":1727589600}
+{"o":74132.5906721763,"h":74346.4355994807,"l":73945.552602011,"c":74124.1023774746,"v":406977.4780127114,"t":1727593200}
+{"o":74124.1023774746,"h":74628.9990297864,"l":73948.5389805206,"c":74355.3142715394,"v":385839.9023754366,"t":1727596800}
+{"o":74355.3142715394,"h":74692.382116235,"l":74326.4109024364,"c":74446.6060850265,"v":317595.2942413024,"t":1727600400}
+{"o":74446.6060850265,"h":74534.2404252257,"l":73596.0761252488,"c":74455.925814235,"v":356524.442312691,"t":1727604000}
+{"o":74455.925814235,"h":74799.556395159,"l":74398.1641818919,"c":74722.340730425,"v":359366.6750391627,"t":1727607600}
+{"o":74722.340730425,"h":74984.6469572373,"l":74432.208544667,"c":74475.2577053773,"v":463591.3210052581,"t":1727611200}
+{"o":74475.2577053773,"h":75125.0919421984,"l":74168.6472676213,"c":75008.1516546603,"v":518920.822529764,"t":1727614800}
+{"o":75008.1516546603,"h":75094.5406741885,"l":74697.3717852888,"c":74792.0771182987,"v":499836.0001109272,"t":1727618400}
+{"o":74792.0771182987,"h":75100.2129143818,"l":74556.1932447344,"c":74985.3791134412,"v":551397.5368138253,"t":1727622000}
+{"o":74985.3791134412,"h":75083.5438864958,"l":74693.3020235107,"c":75052.3242683347,"v":462901.8065148604,"t":1727625600}
+{"o":75052.3242683347,"h":75416.741676579,"l":75011.6525671645,"c":75183.2740529439,"v":405527.9168561244,"t":1727629200}
+{"o":75183.2740529439,"h":75475.7550004863,"l":75140.4316376005,"c":75317.7374104047,"v":353952.6382138729,"t":1727632800}
+{"o":75317.7374104047,"h":76137.4330192196,"l":75317.7374104047,"c":76028.1330333661,"v":384952.566208203,"t":1727636400}
+{"o":76028.1330333661,"h":76651.974849247,"l":75887.2751679087,"c":76396.8938484019,"v":635872.3915282675,"t":1727640000}
+{"o":76396.8938484019,"h":77123.7297421749,"l":76051.4050538095,"c":76325.810514843,"v":500948.0072878716,"t":1727643600}
+{"o":76325.810514843,"h":76686.3448082995,"l":75780.7588865068,"c":75814.7519040781,"v":457613.9592861627,"t":1727647200}
+{"o":75814.7519040781,"h":75933.7305916239,"l":75252.4641561222,"c":75551.2065487042,"v":398077.4883124625,"t":1727650800}
+{"o":75551.2065487042,"h":75827.2322481007,"l":74692.0237438191,"c":75655.4499708824,"v":578814.3251165543,"t":1727654400}
+{"o":75655.4499708824,"h":76173.5423792378,"l":74878.7591416613,"c":74969.0109936648,"v":555417.9676285703,"t":1727658000}
+{"o":74969.0109936648,"h":75224.1952769452,"l":74340.5387334959,"c":74384.9413541913,"v":565650.1845056691,"t":1727661600}
+{"o":74384.9413541913,"h":74809.7487915095,"l":74015.5638851176,"c":74443.6443324777,"v":480939.2706666883,"t":1727665200}
+{"o":74443.6443324777,"h":74459.3805746569,"l":73994.422882392,"c":74357.5408741645,"v":328238.5553641362,"t":1727668800}
+{"o":74357.5408741645,"h":74830.8067305365,"l":74246.2784845397,"c":74807.6544983308,"v":305213.1170022044,"t":1727672400}
+{"o":74807.6544983308,"h":75090.5143780977,"l":74588.5018620929,"c":74588.5018620929,"v":374941.7206056006,"t":1727676000}
+{"o":74588.5018620929,"h":75212.7922450345,"l":74581.551193329,"c":74767.7575591065,"v":336059.6738761549,"t":1727679600}
+{"o":74767.7575591065,"h":74806.6732876745,"l":74357.8453962589,"c":74572.473674936,"v":346586.7285131267,"t":1727683200}
+{"o":74572.473674936,"h":74600.3092389649,"l":73596.0537718579,"c":73622.0584764809,"v":481639.3072113661,"t":1727686800}
+{"o":73622.0584764809,"h":73824.7898866257,"l":73044.0531387153,"c":73573.0560808615,"v":412116.5298431618,"t":1727690400}
+{"o":73573.0560808615,"h":74207.8834736702,"l":73353.4064152423,"c":74184.7066032087,"v":387605.6719185915,"t":1727694000}
+{"o":74184.7066032087,"h":74802.7742413273,"l":73807.1242674099,"c":74707.3144773682,"v":395319.9612875561,"t":1727697600}
+{"o":74707.3144773682,"h":74997.6984323214,"l":74531.7480910798,"c":74710.6873455087,"v":636306.7237160499,"t":1727701200}
+{"o":74710.6873455087,"h":74987.3016490568,"l":74215.6197150737,"c":74548.6293260631,"v":554285.2388406061,"t":1727704800}
+{"o":74548.6293260631,"h":74799.5149039469,"l":73467.9896742581,"c":73494.5427175548,"v":502754.0471316053,"t":1727708400}
+{"o":73494.5427175548,"h":73956.6638010333,"l":73435.4839827055,"c":73776.864916223,"v":475226.8089392565,"t":1727712000}
+{"o":73776.864916223,"h":74176.0493813265,"l":73504.4148910143,"c":74166.2953881012,"v":468607.0960985288,"t":1727715600}
+{"o":74166.2953881012,"h":74208.4215943166,"l":73377.5839674809,"c":73827.9883762044,"v":520594.6052631464,"t":1727719200}
+{"o":73827.9883762044,"h":74025.6702081881,"l":73432.9539106924,"c":73888.641569494,"v":539672.574611697,"t":1727722800}
+{"o":73888.641569494,"h":74777.9586217368,"l":73824.5647304413,"c":74696.5475588615,"v":633525.5007414937,"t":1727726400}
+{"o":74696.5475588615,"h":74801.7606492378,"l":74201.3062966215,"c":74240.2844097839,"v":379428.2187929278,"t":1727730000}
+{"o":74240.2844097839,"h":74419.2828648104,"l":73594.1425364942,"c":73623.9275314463,"v":422895.4105244309,"t":1727733600}
+{"o":73623.9275314463,"h":73655.3337961241,"l":72332.3442627854,"c":72689.6496770379,"v":528167.3952265327,"t":1727737200}
+{"o":72689.6496770379,"h":73520.3826307258,"l":72187.6107824176,"c":73455.965154344,"v":536167.7442532872,"t":1727740800}
+{"o":73455.965154344,"h":73713.4305457927,"l":73358.624223841,"c":73535.8548504106,"v":529461.657493513,"t":1727744400}
+{"o":73535.8548504106,"h":73536.5826804755,"l":72898.0385100796,"c":73313.1550716139,"v":402861.6941784842,"t":1727748000}
+{"o":73313.1550716139,"h":73977.1150798196,"l":73250.4071186181,"c":73890.1618956872,"v":389385.4652557246,"t":1727751600}
+{"o":73890.1618956872,"h":74284.5367218453,"l":73764.7080858917,"c":74188.3003202642,"v":444073.0093560931,"t":1727755200}
+{"o":74188.3003202642,"h":74241.7895582453,"l":73886.4692548521,"c":74077.0158903202,"v":368240.9771929931,"t":1727758800}
+{"o":74077.0158903202,"h":74884.9150766934,"l":74077.0158903202,"c":74753.5407515865,"v":330893.1804740007,"t":1727762400}
+{"o":74753.5407515865,"h":74806.9032888644,"l":74444.0105558706,"c":74748.6666671946,"v":348951.8450007353,"t":1727766000}
+{"o":74748.6666671946,"h":74837.010847008,"l":74354.2641599535,"c":74557.4434021266,"v":408311.7558463929,"t":1727769600}
+{"o":74557.4434021266,"h":75014.819862507,"l":74455.7895935659,"c":74722.8845355119,"v":372288.7135459057,"t":1727773200}
+{"o":74722.8845355119,"h":75013.086698963,"l":74614.8468075781,"c":74894.1254400576,"v":401571.0077357867,"t":1727776800}
+{"o":74894.1254400576,"h":75001.7573179222,"l":74564.1517243909,"c":74599.4528354944,"v":330374.755406257,"t":1727780400}
+{"o":74599.4528354944,"h":74831.796630826,"l":74264.5372773544,"c":74396.1915799603,"v":369488.0302362024,"t":1727784000}
+{"o":74396.1915799603,"h":74450.8179207121,"l":72649.932754942,"c":73244.6458321811,"v":732685.4952683776,"t":1727787600}
+{"o":73244.6458321811,"h":73614.6454989918,"l":71424.5234868615,"c":71852.4521008607,"v":941298.8209568652,"t":1727791200}
+{"o":71852.4521008607,"h":71951.7317781949,"l":68169.6993202828,"c":71291.3479406509,"v":1285415.8956177647,"t":1727794800}
+{"o":71291.3479406509,"h":71486.862318165,"l":69814.6597120585,"c":70747.0097905691,"v":900274.2028306088,"t":1727798400}
+{"o":70747.0097905691,"h":70747.0097905691,"l":67967.6384004615,"c":70353.7496452354,"v":1408067.8406910608,"t":1727802000}
+{"o":70353.7496452354,"h":71247.4434868445,"l":69941.4583863411,"c":70239.7005349637,"v":729432.4449190674,"t":1727805600}
+{"o":70239.7005349637,"h":70434.8169128505,"l":69224.8092991875,"c":69319.0129399037,"v":560839.8255457068,"t":1727809200}
+{"o":69319.0129399037,"h":69564.3723219975,"l":67819.9778988391,"c":69195.1335176836,"v":1013849.0764805265,"t":1727812800}
+{"o":69195.1335176836,"h":69800.2018952498,"l":68731.373184938,"c":69724.390881789,"v":523088.4564037903,"t":1727816400}
+{"o":69724.390881789,"h":69724.390881789,"l":68567.3323002765,"c":68965.702702057,"v":420851.5969294764,"t":1727820000}
+{"o":68965.702702057,"h":69337.9876022419,"l":68695.3409287204,"c":69171.0980096549,"v":425233.2074882905,"t":1727823600}
+{"o":69171.0980096549,"h":69383.3518179212,"l":68365.4326409328,"c":68902.0029569812,"v":507444.1722121454,"t":1727827200}
+{"o":68902.0029569812,"h":69744.2904412422,"l":68774.7713992912,"c":69673.0710291355,"v":512993.819757227,"t":1727830800}
+{"o":69673.0710291355,"h":70265.080178007,"l":69458.7308376114,"c":70232.8850238521,"v":410709.8955219059,"t":1727834400}
+{"o":70232.8850238521,"h":70563.4562537969,"l":70094.2480022196,"c":70170.710856208,"v":389414.0505393405,"t":1727838000}
+{"o":70170.710856208,"h":70184.4745710357,"l":69822.9804493409,"c":69899.3342841008,"v":344584.8047211455,"t":1727841600}
+{"o":69899.3342841008,"h":70137.7092664843,"l":69692.5636730382,"c":69918.1199205508,"v":379461.6558907918,"t":1727845200}
+{"o":69918.1199205508,"h":71196.3321075315,"l":69746.0738996481,"c":70719.6376050431,"v":492432.7707097748,"t":1727848800}
+{"o":70719.6376050431,"h":70910.2981587155,"l":70384.8116365197,"c":70442.8267336685,"v":409098.396324633,"t":1727852400}
+{"o":70442.8267336685,"h":70785.2671818153,"l":70160.1052290674,"c":70586.1712775123,"v":423584.8590046134,"t":1727856000}
+{"o":70586.1712775123,"h":70630.1168390839,"l":69483.1266655747,"c":69608.450080978,"v":531768.7779774304,"t":1727859600}
+{"o":69608.450080978,"h":70195.9599880062,"l":69443.9256099904,"c":69497.7069754611,"v":464297.9186635615,"t":1727863200}
+{"o":69497.7069754611,"h":69922.1177328277,"l":69195.9195309443,"c":69642.6198871375,"v":480109.8627552761,"t":1727866800}
+{"o":69642.6198871375,"h":69686.7343306107,"l":68468.888759484,"c":68626.0719108968,"v":588582.8454799355,"t":1727870400}
+{"o":68626.0719108968,"h":69729.1959541864,"l":68046.3481866123,"c":69582.2795580642,"v":677367.1635594112,"t":1727874000}
+{"o":69582.2795580642,"h":70068.4597121861,"l":69198.2067101758,"c":69263.0190603393,"v":818027.0286816261,"t":1727877600}
+{"o":69263.0190603393,"h":70415.3626879431,"l":69223.8627014432,"c":70337.7664486015,"v":681595.9668469803,"t":1727881200}
+{"o":70337.7664486015,"h":70760.6120911649,"l":69581.7968432537,"c":69631.7479353534,"v":873207.7912906524,"t":1727884800}
+{"o":69631.7479353534,"h":69774.5338406563,"l":69034.753817712,"c":69457.1275530268,"v":887540.380510751,"t":1727888400}
+{"o":69457.1275530268,"h":69526.8308147756,"l":67748.7119209782,"c":67818.4248984106,"v":888198.1170414262,"t":1727892000}
+{"o":67818.4248984106,"h":68091.9113884649,"l":64824.2023440079,"c":66725.9506684657,"v":1194061.5349552198,"t":1727895600}
+{"o":66725.9506684657,"h":67467.5906931868,"l":66068.5385654608,"c":67132.6576018993,"v":778767.3189685113,"t":1727899200}
+{"o":67132.6576018993,"h":67441.9940190298,"l":66606.6827515443,"c":67099.8749676352,"v":455207.3733943683,"t":1727902800}
+{"o":67099.8749676352,"h":67478.6748465955,"l":66438.4130507976,"c":67478.6748465955,"v":449652.4366359647,"t":1727906400}
+{"o":67478.6748465955,"h":67535.9616757375,"l":66815.1414028107,"c":66824.1850364715,"v":338701.7764595553,"t":1727910000}
+{"o":66824.1850364715,"h":67407.3983430648,"l":66109.4328903763,"c":67062.7598023222,"v":648783.0906135367,"t":1727913600}
+{"o":67062.7598023222,"h":67755.7326136565,"l":67025.1881759211,"c":67405.3357166237,"v":509160.4704588836,"t":1727917200}
+{"o":67405.3357166237,"h":67879.7077108263,"l":67245.8559924392,"c":67687.8349043391,"v":417121.9906785153,"t":1727920800}
+{"o":67687.8349043391,"h":68142.0030183388,"l":67510.2167385405,"c":68090.5340768683,"v":388890.3091377213,"t":1727924400}
+{"o":68090.5340768683,"h":68097.7052319223,"l":67597.2702970874,"c":67717.5520356913,"v":340688.2525948017,"t":1727928000}
+{"o":67717.5520356913,"h":67854.0923859804,"l":67205.823857416,"c":67344.0134164149,"v":413149.3359636313,"t":1727931600}
+{"o":67344.0134164149,"h":67792.4607675311,"l":67213.7740059662,"c":67531.86538369,"v":373979.461261179,"t":1727935200}
+{"o":67531.86538369,"h":67747.5061812739,"l":66669.1398876891,"c":66713.4453238764,"v":504004.8862455036,"t":1727938800}
+{"o":66713.4453238764,"h":66772.9375958028,"l":64724.8997214395,"c":64865.5284915824,"v":663730.5185269745,"t":1727942400}
+{"o":64865.5284915824,"h":65988.2444785169,"l":64471.2838065406,"c":65447.8598003799,"v":631235.4092442971,"t":1727946000}
+{"o":65447.8598003799,"h":65906.9743877405,"l":65195.5957299431,"c":65885.5108466021,"v":399680.3719324669,"t":1727949600}
+{"o":65885.5108466021,"h":66019.6147640847,"l":65204.8457199718,"c":65265.6886176996,"v":402751.9982126787,"t":1727953200}
+{"o":65265.6886176996,"h":65282.1221742042,"l":64488.3914849645,"c":64863.0036506593,"v":552610.9305192791,"t":1727956800}
+{"o":64863.0036506593,"h":65465.5626814248,"l":64073.8297044038,"c":65279.0935424394,"v":758821.1356637954,"t":1727960400}
+{"o":65279.0935424394,"h":66045.3287878125,"l":64176.9148759878,"c":64223.0335330562,"v":827069.5266078236,"t":1727964000}
+{"o":64223.0335330562,"h":64852.800115301,"l":63452.6180562224,"c":64616.1725166045,"v":867010.952267846,"t":1727967600}
+{"o":64616.1725166045,"h":65109.3036237278,"l":63680.5785565847,"c":64343.3529640883,"v":692268.2355083632,"t":1727971200}
+{"o":64343.3529640883,"h":65156.5814692283,"l":63900.7847383439,"c":64825.0010716474,"v":615598.2747506083,"t":1727974800}
+{"o":64825.0010716474,"h":65271.6130613233,"l":64425.8335603083,"c":64867.2517281245,"v":538924.4101016237,"t":1727978400}
+{"o":64867.2517281245,"h":65513.588202495,"l":64370.2802649585,"c":65488.4280996947,"v":484737.6028746059,"t":1727982000}
+{"o":65488.4280996947,"h":65723.4213556221,"l":64818.8847504052,"c":64896.7170158547,"v":401428.0439501082,"t":1727985600}
+{"o":64896.7170158547,"h":65426.4660943508,"l":64475.6104756731,"c":65359.639773166,"v":397003.9424510149,"t":1727989200}
+{"o":65359.639773166,"h":65528.1586331413,"l":65020.2482023373,"c":65284.1965537031,"v":339847.5993617777,"t":1727992800}
+{"o":65284.1965537031,"h":65540.3897222583,"l":64791.6472891033,"c":65182.2458310991,"v":349430.0007283666,"t":1727996400}
+{"o":65182.2458310991,"h":65491.7333722197,"l":64802.0741089276,"c":64859.2071546503,"v":453646.7973700379,"t":1728000000}
+{"o":64859.2071546503,"h":66093.1911223239,"l":64801.6255772123,"c":65817.7972195252,"v":509662.1262139173,"t":1728003600}
+{"o":65817.7972195252,"h":65983.0585161753,"l":65433.980300863,"c":65576.5227529394,"v":388111.9758539078,"t":1728007200}
+{"o":65576.5227529394,"h":65645.9091473788,"l":65193.2951962922,"c":65469.9288342735,"v":384291.8663681787,"t":1728010800}
+{"o":65469.9288342735,"h":65954.8094565752,"l":65469.9288342735,"c":65664.1601341864,"v":318713.3248509461,"t":1728014400}
+{"o":65664.1601341864,"h":66515.101285393,"l":65583.4173952849,"c":66387.3288563636,"v":345109.5409521184,"t":1728018000}
+{"o":66387.3288563636,"h":66576.699663913,"l":65966.6759298443,"c":66052.6205197593,"v":413284.4012090962,"t":1728021600}
+{"o":66052.6205197593,"h":66626.8729114479,"l":65911.898153558,"c":66548.52588688,"v":409636.4124001809,"t":1728025200}
+{"o":66548.52588688,"h":67225.7662366335,"l":66365.5109575506,"c":66736.7240713778,"v":487015.4290694205,"t":1728028800}
+{"o":66736.7240713778,"h":66994.182591977,"l":66531.5352574113,"c":66642.2186286072,"v":414116.9821652915,"t":1728032400}
+{"o":66642.2186286072,"h":66872.4382391921,"l":66338.9085755246,"c":66443.5907170892,"v":327338.444280563,"t":1728036000}
+{"o":66443.5907170892,"h":66834.5514085077,"l":66443.4263858259,"c":66778.1250077771,"v":311051.1333786368,"t":1728039600}
+{"o":66778.1250077771,"h":67819.611192505,"l":66370.0974355915,"c":67788.1707289632,"v":650894.7382768732,"t":1728043200}
+{"o":67788.1707289632,"h":68008.9857642422,"l":66926.73506693,"c":67299.8177489432,"v":815278.27951327,"t":1728046800}
+{"o":67299.8177489432,"h":67313.4349561364,"l":65835.4385107932,"c":66679.3473062822,"v":802691.4521997051,"t":1728050400}
+{"o":66679.3473062822,"h":67956.7635738782,"l":66649.9101774127,"c":67893.5010046346,"v":686255.7637873057,"t":1728054000}
+{"o":67893.5010046346,"h":69137.7287394311,"l":67615.8917718971,"c":68618.7694793765,"v":640870.848818279,"t":1728057600}
+{"o":68618.7694793765,"h":68685.1506537639,"l":67944.5265358667,"c":68071.8361628008,"v":604918.2460296091,"t":1728061200}
+{"o":68071.8361628008,"h":68585.1415372767,"l":67847.484724082,"c":68585.1415372767,"v":562619.327349357,"t":1728064800}
+{"o":68585.1415372767,"h":68905.3624225543,"l":68426.6066265281,"c":68586.8871234459,"v":463570.6256454465,"t":1728068400}
+{"o":68586.8871234459,"h":68939.1143924648,"l":68084.9504917725,"c":68516.2998759122,"v":423340.3715001731,"t":1728072000}
+{"o":68516.2998759122,"h":68918.6478548698,"l":68297.9681309176,"c":68449.0999244064,"v":453515.9089389856,"t":1728075600}
+{"o":68449.0999244064,"h":68633.0135002381,"l":67955.4466371963,"c":68136.3619364257,"v":398964.7776112069,"t":1728079200}
+{"o":68136.3619364257,"h":68376.3832058695,"l":67854.1828408417,"c":68280.1006974195,"v":322541.3203438419,"t":1728082800}
+{"o":68280.1006974195,"h":68661.5826703565,"l":68198.4791573306,"c":68661.5728981615,"v":341894.4155661275,"t":1728086400}
+{"o":68661.5728981615,"h":68669.0836378439,"l":68097.4135404233,"c":68424.4430793112,"v":377573.1009429786,"t":1728090000}
+{"o":68424.4430793112,"h":68520.6809728738,"l":67765.1620180215,"c":67876.9449494495,"v":429211.2129855541,"t":1728093600}
+{"o":67876.9449494495,"h":67890.5035531697,"l":67549.1986942815,"c":67628.2796988902,"v":517547.049101061,"t":1728097200}
+{"o":67628.2796988902,"h":68060.7955059011,"l":67219.9280862931,"c":67848.2102028647,"v":497016.3422640046,"t":1728100800}
+{"o":67848.2102028647,"h":68445.0422543847,"l":67831.8312068652,"c":68433.4282388465,"v":499400.0087463368,"t":1728104400}
+{"o":68433.4282388465,"h":68861.1660129495,"l":68166.3244231574,"c":68795.455565944,"v":430280.6237597153,"t":1728108000}
+{"o":68795.455565944,"h":68923.1792112185,"l":68372.3334551782,"c":68565.3451596267,"v":388379.9809921207,"t":1728111600}
+{"o":68565.3451596267,"h":69089.9809450991,"l":68506.9198006416,"c":68851.0372856288,"v":394044.9922847049,"t":1728115200}
+{"o":68851.0372856288,"h":69074.7324362339,"l":68827.9361518543,"c":68976.4999155759,"v":315641.4219385593,"t":1728118800}
+{"o":68976.4999155759,"h":68985.2894274616,"l":68111.0600213574,"c":68633.0071481891,"v":333058.5947570801,"t":1728122400}
+{"o":68633.0071481891,"h":68762.8953755121,"l":68315.3930612835,"c":68397.0190024216,"v":310427.8371426145,"t":1728126000}
+{"o":68397.0190024216,"h":68688.7200044051,"l":68352.758083595,"c":68663.6745117559,"v":359578.3031479719,"t":1728129600}
+{"o":68663.6745117559,"h":68743.5926468525,"l":68038.5647807782,"c":68065.5808110433,"v":422603.8863033313,"t":1728133200}
+{"o":68065.5808110433,"h":68617.977448426,"l":67939.6617449985,"c":68237.7666440821,"v":428975.7702561573,"t":1728136800}
+{"o":68237.7666440821,"h":68328.9318304178,"l":67955.2775186137,"c":68114.6667498576,"v":307394.8137162175,"t":1728140400}
+{"o":68114.6667498576,"h":68180.5117416961,"l":67761.6192490649,"c":67780.780185269,"v":357745.4833299512,"t":1728144000}
+{"o":67780.780185269,"h":68102.6687444482,"l":67749.3048814845,"c":68040.6828638486,"v":358092.6542220323,"t":1728147600}
+{"o":68040.6828638486,"h":68127.0871421933,"l":67468.468165164,"c":67828.3877082907,"v":537881.7364067974,"t":1728151200}
+{"o":67828.3877082907,"h":68076.4754225257,"l":67675.3700158184,"c":67765.717181656,"v":503572.0848301244,"t":1728154800}
+{"o":67765.717181656,"h":67805.7185250668,"l":67205.0172524453,"c":67228.740476845,"v":351810.0590905763,"t":1728158400}
+{"o":67228.740476845,"h":67798.2889549102,"l":67228.740476845,"c":67516.7385192334,"v":293348.6187529289,"t":1728162000}
+{"o":67516.7385192334,"h":68156.3863069426,"l":67507.7260399382,"c":68150.1220356922,"v":316158.7301489881,"t":1728165600}
+{"o":68150.1220356922,"h":68152.6065069108,"l":67843.9138328334,"c":67965.9288044332,"v":337712.2017211915,"t":1728169200}
+{"o":67965.9288044332,"h":68021.6749105787,"l":67688.7954951873,"c":67832.6766097949,"v":268867.5665764745,"t":1728172800}
+{"o":67832.6766097949,"h":68405.6327474787,"l":67746.8286568134,"c":68403.3071472222,"v":356228.7245643827,"t":1728176400}
+{"o":68403.3071472222,"h":68436.1324411891,"l":68119.804393075,"c":68245.0221322063,"v":346160.7153284124,"t":1728180000}
+{"o":68245.0221322063,"h":68662.3875228867,"l":67991.0315315721,"c":68036.6123010234,"v":259880.230790621,"t":1728183600}
+{"o":68036.6123010234,"h":68237.2793157033,"l":67723.2268474838,"c":67888.4639559644,"v":238621.0385566605,"t":1728187200}
+{"o":67888.4639559644,"h":68124.2270569035,"l":67766.7630584214,"c":67991.9588598836,"v":212903.5609869455,"t":1728190800}
+{"o":67991.9588598836,"h":68348.7216156488,"l":67948.7593064456,"c":68199.3478333076,"v":228888.4809187709,"t":1728194400}
+{"o":68199.3478333076,"h":68372.8220444551,"l":68075.7449428016,"c":68152.276574991,"v":231573.158282501,"t":1728198000}
+{"o":68152.276574991,"h":68535.4120689323,"l":67990.8914920725,"c":68314.7699798153,"v":387185.0771688413,"t":1728201600}
+{"o":68314.7699798153,"h":68767.2227015137,"l":68297.9490219511,"c":68521.2385785659,"v":307187.5363052845,"t":1728205200}
+{"o":68521.2385785659,"h":68672.0734941208,"l":68336.701618142,"c":68416.3806223549,"v":323567.1061334815,"t":1728208800}
+{"o":68416.3806223549,"h":68835.5045452051,"l":68354.3704020621,"c":68660.0673902221,"v":372123.346668551,"t":1728212400}
+{"o":68660.0673902221,"h":68946.1246370259,"l":68620.6041843348,"c":68900.3979850132,"v":360717.0228146891,"t":1728216000}
+{"o":68900.3979850132,"h":69129.8963473436,"l":68830.1106935401,"c":68833.8566401956,"v":419267.2457591165,"t":1728219600}
+{"o":68833.8566401956,"h":69880.4971884437,"l":68701.6525705462,"c":69780.4975236618,"v":521975.6387285317,"t":1728223200}
+{"o":69780.4975236618,"h":69916.65648586,"l":68956.2482537421,"c":69620.6110415528,"v":710492.4764961608,"t":1728226800}
+{"o":69620.6110415528,"h":69856.4620829123,"l":69073.4953323738,"c":69075.7989238951,"v":597607.7713932175,"t":1728230400}
+{"o":69075.7989238951,"h":69418.1109137742,"l":69049.5708445811,"c":69160.7442541024,"v":429390.5608083559,"t":1728234000}
+{"o":69160.7442541024,"h":69607.6720644038,"l":69160.7442541024,"c":69542.2660306868,"v":408656.7019109172,"t":1728237600}
+{"o":69542.2660306868,"h":69860.9922969887,"l":69241.5618897689,"c":69335.6089268699,"v":430834.9024347891,"t":1728241200}
+{"o":20482.7594340204,"h":20573.0747193937,"l":20398.6181965094,"c":20482.7594340204,"v":393308.9919419828,"t":1721044800}
+{"o":20482.7594340204,"h":20744.8767781821,"l":20402.5977345311,"c":20610.4257583845,"v":452897.5724246032,"t":1721048400}
+{"o":20610.4257583845,"h":20736.3074458012,"l":20421.1310400362,"c":20639.710733049,"v":476818.7803835162,"t":1721052000}
+{"o":20639.710733049,"h":20744.0391133765,"l":20494.411545775,"c":20578.4835350217,"v":529899.4264585753,"t":1721055600}
+{"o":20578.4835350217,"h":20854.8653316518,"l":20533.2044396953,"c":20713.4382369829,"v":656751.4677869147,"t":1721059200}
+{"o":20713.4382369829,"h":20928.1246238642,"l":20650.8099165368,"c":20757.1765701316,"v":597471.9503237606,"t":1721062800}
+{"o":20757.1765701316,"h":21066.2410215487,"l":20688.9118670649,"c":20973.1036792463,"v":583286.6433498149,"t":1721066400}
+{"o":20973.1036792463,"h":21161.9015718995,"l":20824.7742448446,"c":20913.7208994231,"v":691018.3366137628,"t":1721070000}
+{"o":20913.7208994231,"h":21134.4135370693,"l":20895.1963313227,"c":21085.8809689131,"v":509256.8310394469,"t":1721073600}
+{"o":21085.8809689131,"h":21192.6520052641,"l":20981.8087404856,"c":20991.5100568927,"v":461159.2207184431,"t":1721077200}
+{"o":20991.5100568927,"h":21451.5721913876,"l":20979.0940999431,"c":21362.6279612743,"v":579637.1560413681,"t":1721080800}
+{"o":21362.6279612743,"h":21516.3091328414,"l":21246.3166784307,"c":21427.8250547778,"v":618378.4482551244,"t":1721084400}
+{"o":21427.8250547778,"h":21534.2425646996,"l":21231.6401492005,"c":21256.2853289414,"v":670165.9175636129,"t":1721088000}
+{"o":21256.2853289414,"h":21340.9233527196,"l":21167.0520187594,"c":21291.2019028973,"v":458225.2301713902,"t":1721091600}
+{"o":21291.2019028973,"h":21297.6722284933,"l":21029.5664161508,"c":21070.1749917582,"v":394518.801519013,"t":1721095200}
+{"o":21070.1749917582,"h":21266.2553701772,"l":21009.2856180674,"c":21236.4426886506,"v":393131.5764851304,"t":1721098800}
+{"o":21236.4426886506,"h":21330.6908308237,"l":21167.9275165694,"c":21267.5504870162,"v":358045.6254504008,"t":1721102400}
+{"o":21267.5504870162,"h":21354.9369623869,"l":20600.050239753,"c":20912.5711062475,"v":584098.2308563569,"t":1721106000}
+{"o":20912.5711062475,"h":21104.4017528741,"l":20679.0262430756,"c":20695.1539040205,"v":461750.487874034,"t":1721109600}
+{"o":20695.1539040205,"h":20936.0774332674,"l":20690.3198359772,"c":20782.3052132387,"v":487408.8515214326,"t":1721113200}
+{"o":20782.3052132387,"h":20915.6604130281,"l":20524.9788253239,"c":20774.6997334342,"v":467965.4840295414,"t":1721116800}
+{"o":20774.6997334342,"h":20962.7504489245,"l":20699.0516273328,"c":20860.8067415696,"v":403710.9486138572,"t":1721120400}
+{"o":20860.8067415696,"h":21056.114106712,"l":20809.0393884062,"c":21039.4003644786,"v":428769.0136486241,"t":1721124000}
+{"o":21039.4003644786,"h":21193.8031707477,"l":20954.5258782243,"c":21162.9109660912,"v":473380.7594268996,"t":1721127600}
+{"o":21162.9109660912,"h":21245.9088597493,"l":20949.1944558349,"c":20969.214718205,"v":493969.1931394817,"t":1721131200}
+{"o":20969.214718205,"h":21154.0653129711,"l":20932.079864844,"c":20940.4498549826,"v":485284.3908589192,"t":1721134800}
+{"o":20940.4498549826,"h":21024.7076780201,"l":20785.2404754355,"c":20972.3867332547,"v":519248.8217701135,"t":1721138400}
+{"o":20972.3867332547,"h":21708.2079160941,"l":20935.5760603732,"c":21646.4372501796,"v":682046.8311900926,"t":1721142000}
+{"o":21646.4372501796,"h":21766.2053323822,"l":21385.7041472959,"c":21649.10404082,"v":802363.2110408624,"t":1721145600}
+{"o":21649.10404082,"h":21857.3014157526,"l":21541.655582873,"c":21806.2690722929,"v":589200.5038897974,"t":1721149200}
+{"o":21806.2690722929,"h":21839.9931367771,"l":21671.9186475725,"c":21792.8488913116,"v":548293.3629416795,"t":1721152800}
+{"o":21792.8488913116,"h":21858.9974228527,"l":21655.0072330941,"c":21780.5228388096,"v":380021.0935680007,"t":1721156400}
+{"o":21780.5228388096,"h":21796.0499553978,"l":21477.0686338317,"c":21485.6714265076,"v":457089.394911117,"t":1721160000}
+{"o":21485.6714265076,"h":21686.0074431753,"l":21464.999569735,"c":21594.8842420079,"v":371016.7246664676,"t":1721163600}
+{"o":21594.8842420079,"h":21624.2651704444,"l":21396.9222591988,"c":21518.6332701775,"v":429393.3212551347,"t":1721167200}
+{"o":21518.6332701775,"h":21769.5282460397,"l":21488.772558209,"c":21605.8680704177,"v":352343.4845174724,"t":1721170800}
+{"o":21605.8680704177,"h":21743.5042943163,"l":21578.6500045579,"c":21700.6746200091,"v":398722.1855504686,"t":1721174400}
+{"o":21700.6746200091,"h":22038.4486394633,"l":21687.4532551151,"c":21785.3401838519,"v":552148.8295706104,"t":1721178000}
+{"o":21785.3401838519,"h":21861.9486753127,"l":21665.6240907756,"c":21676.2916716838,"v":356117.0436660342,"t":1721181600}
+{"o":21676.2916716838,"h":21687.9231816077,"l":21528.7230354971,"c":21656.1231688408,"v":359901.2765650902,"t":1721185200}
+{"o":21656.1231688408,"h":21739.9894910203,"l":21556.5925663035,"c":21703.5906025726,"v":356841.1146823174,"t":1721188800}
+{"o":21703.5906025726,"h":21867.1453960579,"l":21666.5760347763,"c":21719.9666027369,"v":425894.3057090354,"t":1721192400}
+{"o":21719.9666027369,"h":21825.0767528681,"l":21647.9508225212,"c":21685.4755120916,"v":334846.864087156,"t":1721196000}
+{"o":21685.4755120916,"h":21695.91140324,"l":21531.8293645631,"c":21607.9344502319,"v":342586.1137613029,"t":1721199600}
+{"o":21607.9344502319,"h":21886.9636100442,"l":21464.0312569449,"c":21782.2154845533,"v":426921.2777976702,"t":1721203200}
+{"o":21782.2154845533,"h":38136.7265230006,"l":21725.1743243817,"c":38125.3942765315,"v":345314.4878729347,"t":1721206800}
+{"o":38125.3942765315,"h":38125.6961052576,"l":37860.9077993484,"c":37904.4935457209,"v":304319.7220304788,"t":1721210400}
+{"o":37904.4935457209,"h":37920.2876722323,"l":37361.6787428768,"c":37493.4568542591,"v":367824.4158601669,"t":1721214000}
+{"o":37493.4568542591,"h":37648.4594709817,"l":37415.1269182479,"c":37506.8503226887,"v":346347.4188153898,"t":1721217600}
+{"o":37506.8503226887,"h":37776.6731430161,"l":37229.6469189169,"c":37729.8446846466,"v":435710.7255148822,"t":1721221200}
+{"o":37729.8446846466,"h":37768.0474100999,"l":37308.6874226738,"c":37376.3811175527,"v":405737.8616652376,"t":1721224800}
+{"o":37376.3811175527,"h":37447.9432688109,"l":36773.6474711731,"c":36866.6076818682,"v":435919.9713681596,"t":1721228400}
+{"o":36866.6076818682,"h":36906.7153488498,"l":36056.6198348608,"c":36344.4573975687,"v":589353.1842260322,"t":1721232000}
+{"o":36344.4573975687,"h":36682.3789783867,"l":36280.3445612632,"c":36468.1168007208,"v":436586.9687805172,"t":1721235600}
+{"o":36468.1168007208,"h":36745.119449905,"l":36397.2902126162,"c":36509.5102556515,"v":341985.1101623495,"t":1721239200}
+{"o":36509.5102556515,"h":36694.851416318,"l":36394.5981526243,"c":36541.0045720901,"v":344895.2306137403,"t":1721242800}
+{"o":36541.0045720901,"h":36674.3221250401,"l":36405.2596736022,"c":36412.4166277751,"v":353271.2907864622,"t":1721246400}
+{"o":36412.4166277751,"h":36547.985814288,"l":36114.7605011976,"c":36469.7949226034,"v":411864.8356038606,"t":1721250000}
+{"o":36469.7949226034,"h":36583.3745113082,"l":36292.5512361094,"c":36346.7224348481,"v":391417.6193506386,"t":1721253600}
+{"o":36346.7224348481,"h":36423.4320336945,"l":36178.9687627689,"c":36252.5949211573,"v":314262.8861167582,"t":1721257200}
+{"o":36252.5949211573,"h":36897.914228252,"l":36239.9832183941,"c":36814.0819058595,"v":333718.8768178594,"t":1721260800}
+{"o":36814.0819058595,"h":37110.7494915316,"l":36728.9237432204,"c":37094.8514367821,"v":316497.0850600965,"t":1721264400}
+{"o":37094.8514367821,"h":37261.0432163426,"l":36594.6849260299,"c":36962.9400789,"v":389378.3174582057,"t":1721268000}
+{"o":36962.9400789,"h":37188.832150963,"l":36916.8391054455,"c":37047.3286940323,"v":318381.1173419929,"t":1721271600}
+{"o":37047.3286940323,"h":37075.6970949037,"l":36709.2606369772,"c":36762.0225606971,"v":342007.2554103859,"t":1721275200}
+{"o":36762.0225606971,"h":37189.9811987263,"l":36614.6984400223,"c":37101.3873693838,"v":356226.549134275,"t":1721278800}
+{"o":37101.3873693838,"h":37282.1032269406,"l":36990.4702244984,"c":37244.6949165869,"v":401698.2835688762,"t":1721282400}
+{"o":37244.6949165869,"h":37272.5396436365,"l":36965.4286043798,"c":36979.3631712408,"v":440878.7863309729,"t":1721286000}
+{"o":36979.3631712408,"h":37193.2740766728,"l":36880.2659034437,"c":37162.6343621847,"v":413802.931792227,"t":1721289600}
+{"o":37162.6343621847,"h":37276.2138231032,"l":37067.0860850397,"c":37169.4699342999,"v":383363.4955481871,"t":1721293200}
+{"o":37169.4699342999,"h":37169.4699342999,"l":36889.9724606686,"c":37108.5582828905,"v":361493.1746196506,"t":1721296800}
+{"o":37108.5582828905,"h":37201.4065078142,"l":36932.0336944845,"c":37168.8044992977,"v":382938.775292767,"t":1721300400}
+{"o":37168.8044992977,"h":37640.4675596631,"l":37156.1837163063,"c":37513.5142360476,"v":438706.4474507624,"t":1721304000}
+{"o":37513.5142360476,"h":37666.5237098039,"l":37296.9515091062,"c":37462.2772891949,"v":451845.9715211872,"t":1721307600}
+{"o":37462.2772891949,"h":37559.3134431399,"l":36740.19759354,"c":36843.2362933814,"v":559310.1454070985,"t":1721311200}
+{"o":36843.2362933814,"h":36843.2362933814,"l":36378.2421968009,"c":36451.4663134413,"v":569747.6900432693,"t":1721314800}
+{"o":36451.4663134413,"h":36754.4022458264,"l":36146.4923031429,"c":36719.5090434655,"v":496916.8785408235,"t":1721318400}
+{"o":36719.5090434655,"h":36750.2582431705,"l":36319.9073864366,"c":36354.7147541506,"v":396582.3105380422,"t":1721322000}
+{"o":36354.7147541506,"h":36674.8434015436,"l":36225.4949618993,"c":36454.6573953147,"v":455128.4955366428,"t":1721325600}
+{"o":36454.6573953147,"h":36712.1454928742,"l":36255.6468592785,"c":36580.0227458658,"v":389409.3657772888,"t":1721329200}
+{"o":36580.0227458658,"h":36830.4414714351,"l":36444.3954391189,"c":36830.4414714351,"v":342971.5317343587,"t":1721332800}
+{"o":36830.4414714351,"h":36936.3782861852,"l":36701.3843617301,"c":36917.6357357481,"v":327008.5164573999,"t":1721336400}
+{"o":36917.6357357481,"h":37399.5932630161,"l":36811.0483521854,"c":37272.3641088437,"v":406271.2560710859,"t":1721340000}
+{"o":37272.3641088437,"h":37349.7223152852,"l":37038.3808869932,"c":37107.4882689921,"v":336877.4922481179,"t":1721343600}
+{"o":37107.4882689921,"h":37149.2241973322,"l":36765.8074782101,"c":36836.507006504,"v":421974.3564510486,"t":1721347200}
+{"o":36836.507006504,"h":36964.7406861751,"l":36414.0748782432,"c":36949.7986570462,"v":353554.9290215406,"t":1721350800}
+{"o":36949.7986570462,"h":37230.9719426505,"l":36820.5738803607,"c":36994.5603561325,"v":336089.5478148411,"t":1721354400}
+{"o":36994.5603561325,"h":37747.7123911979,"l":36983.6510710392,"c":37711.0834248183,"v":425369.6757362011,"t":1721358000}
+{"o":37711.0834248183,"h":37840.5171334143,"l":37477.9955936978,"c":37478.2853445487,"v":352194.4599184149,"t":1721361600}
+{"o":37478.2853445487,"h":37840.0455738125,"l":37450.6310862583,"c":37807.9687322622,"v":331725.8766330482,"t":1721365200}
+{"o":37807.9687322622,"h":38583.3793915747,"l":37786.3769166182,"c":38329.6342745591,"v":459835.9894629465,"t":1721368800}
+{"o":38329.6342745591,"h":38334.8948792197,"l":37491.9036803105,"c":37634.3428947506,"v":444158.1647894525,"t":1721372400}
+{"o":37634.3428947506,"h":37831.4531243306,"l":37125.5337262185,"c":37721.6640996549,"v":529184.2895770763,"t":1721376000}
+{"o":37721.6640996549,"h":38080.3827626224,"l":37394.5196185372,"c":37457.0514891654,"v":487539.0837904204,"t":1721379600}
+{"o":37457.0514891654,"h":37985.9935459067,"l":37373.6541828109,"c":37762.522662525,"v":390999.6804879212,"t":1721383200}
+{"o":37762.522662525,"h":37963.5089216634,"l":37687.7789158122,"c":37902.8080220509,"v":336283.6730361394,"t":1721386800}
+{"o":37902.8080220509,"h":38286.6978223408,"l":37824.1259164494,"c":38194.5398425376,"v":380138.749139689,"t":1721390400}
+{"o":38194.5398425376,"h":39115.3519340951,"l":37857.950599401,"c":38928.1528241171,"v":513541.5639176846,"t":1721394000}
+{"o":38928.1528241171,"h":39357.7952095664,"l":38832.0640466333,"c":39334.7919513848,"v":580211.1060191581,"t":1721397600}
+{"o":39334.7919513848,"h":39403.6814153551,"l":38956.9748812226,"c":39362.4683294841,"v":592432.0619133289,"t":1721401200}
+{"o":39362.4683294841,"h":40003.8168428188,"l":39347.4437415848,"c":39466.8063076036,"v":680847.8773415945,"t":1721404800}
+{"o":39466.8063076036,"h":39792.6946463384,"l":39350.7579446459,"c":39752.8562718908,"v":464547.5971027486,"t":1721408400}
+{"o":39752.8562718908,"h":39776.7880074515,"l":39235.7258152069,"c":39595.3939808623,"v":371139.0382229476,"t":1721412000}
+{"o":39595.3939808623,"h":39866.318941461,"l":39549.6820379468,"c":39747.2996655957,"v":464788.1330323518,"t":1721415600}
+{"o":39747.2996655957,"h":39772.8237296908,"l":39166.3532692635,"c":39429.554559677,"v":445730.709651046,"t":1721419200}
+{"o":39429.554559677,"h":39630.9906411868,"l":39166.1445533153,"c":39202.1452678538,"v":396919.5680013166,"t":1721422800}
+{"o":39202.1452678538,"h":39516.0913689228,"l":39202.1452678538,"c":39345.6851378731,"v":381453.1166500266,"t":1721426400}
+{"o":39345.6851378731,"h":39548.4440552405,"l":39338.4400105623,"c":39446.1686712883,"v":339467.9758410325,"t":1721430000}
+{"o":39446.1686712883,"h":39591.4243973501,"l":39247.7633796229,"c":39508.9293629215,"v":376630.8885455792,"t":1721433600}
+{"o":39508.9293629215,"h":39830.1648539627,"l":39481.3557499733,"c":39698.1123318201,"v":336320.1050786026,"t":1721437200}
+{"o":39698.1123318201,"h":40061.9775029221,"l":39599.0603982608,"c":39863.2047032417,"v":292452.2275839559,"t":1721440800}
+{"o":39863.2047032417,"h":39994.3388548582,"l":39534.118598511,"c":39557.6143185946,"v":279760.1337944234,"t":1721444400}
+{"o":39557.6143185946,"h":39739.2544424007,"l":39542.406917884,"c":39717.3728464186,"v":263746.1686092971,"t":1721448000}
+{"o":39717.3728464186,"h":39729.1183874578,"l":39453.5459178005,"c":39635.3430427046,"v":312248.312926789,"t":1721451600}
+{"o":39635.3430427046,"h":39715.8174725826,"l":39427.1609484909,"c":39457.1084789856,"v":294962.2093121923,"t":1721455200}
+{"o":39457.1084789856,"h":39522.1155760743,"l":39283.8957221524,"c":39318.0212764418,"v":278704.2593441529,"t":1721458800}
+{"o":39318.0212764418,"h":39509.4312513019,"l":39263.3430869685,"c":39338.8515975803,"v":295276.6662331269,"t":1721462400}
+{"o":39338.8515975803,"h":39602.9816024014,"l":39242.6627129105,"c":39425.3617694836,"v":310547.2807600976,"t":1721466000}
+{"o":39425.3617694836,"h":39527.760111194,"l":39286.4790074778,"c":39336.6845922798,"v":331107.4828837897,"t":1721469600}
+{"o":39336.6845922798,"h":39365.5574300009,"l":39102.5850207593,"c":39171.7633735577,"v":309588.0134829651,"t":1721473200}
+{"o":39171.7633735577,"h":39394.1220483748,"l":39171.7633735577,"c":39279.0971912373,"v":325716.6935975787,"t":1721476800}
+{"o":39279.0971912373,"h":39343.3224167296,"l":39016.8769390438,"c":39229.1333978405,"v":376708.558482562,"t":1721480400}
+{"o":39229.1333978405,"h":39501.821614156,"l":39185.8128241296,"c":39422.6125112794,"v":520065.6806201761,"t":1721484000}
+{"o":39422.6125112794,"h":39575.7925648211,"l":39350.7391336096,"c":39455.6127958348,"v":416100.4023442087,"t":1721487600}
+{"o":39455.6127958348,"h":39742.9937651005,"l":39396.5628397221,"c":39566.6839079351,"v":443485.2020461307,"t":1721491200}
+{"o":39566.6839079351,"h":40664.4956349047,"l":39485.6498890019,"c":40620.0394338117,"v":515900.1332517574,"t":1721494800}
+{"o":40620.0394338117,"h":40702.5168123391,"l":40367.8397773307,"c":40474.5994903123,"v":388218.4422533252,"t":1721498400}
+{"o":40474.5994903123,"h":40616.8833138858,"l":40151.3090774746,"c":40213.4693590419,"v":379935.3005008626,"t":1721502000}
+{"o":40213.4693590419,"h":40591.6157616122,"l":40204.7097171101,"c":40493.8895763576,"v":365042.9053664162,"t":1721505600}
+{"o":40493.8895763576,"h":40704.8611281265,"l":40272.3017968918,"c":40686.5438099291,"v":362589.7550389986,"t":1721509200}
+{"o":40686.5438099291,"h":40817.1651787965,"l":40325.9700801183,"c":40422.8760951934,"v":361678.5030266021,"t":1721512800}
+{"o":40422.8760951934,"h":40644.0379056844,"l":40390.9325830865,"c":40474.5586095014,"v":259333.486168459,"t":1721516400}
+{"o":40474.5586095014,"h":40610.4412351947,"l":40291.955817362,"c":40343.489608829,"v":269305.4451370573,"t":1721520000}
+{"o":40343.489608829,"h":40683.2696205921,"l":40327.341330354,"c":40576.2617553448,"v":291563.6486080701,"t":1721523600}
+{"o":40576.2617553448,"h":40905.2699301079,"l":40463.7639664156,"c":40480.1822802384,"v":294223.6097256208,"t":1721527200}
+{"o":40480.1822802384,"h":40576.3102276106,"l":40351.01119798,"c":40377.5844877885,"v":274138.9228280443,"t":1721530800}
+{"o":40377.5844877885,"h":40519.3146142836,"l":40324.051447801,"c":40368.3021394207,"v":272063.5779119762,"t":1721534400}
+{"o":40368.3021394207,"h":40437.2852746576,"l":40226.7235148311,"c":40367.6256304313,"v":295291.5925488268,"t":1721538000}
+{"o":40367.6256304313,"h":40429.8886175716,"l":39912.4632808768,"c":39956.9175544829,"v":331372.4178998649,"t":1721541600}
+{"o":39956.9175544829,"h":40081.5907781814,"l":39875.6308487271,"c":39944.2835850785,"v":300853.6222382018,"t":1721545200}
+{"o":39944.2835850785,"h":40093.3205081317,"l":39930.4729597359,"c":39985.3543568833,"v":277393.0069654356,"t":1721548800}
+{"o":39985.3543568833,"h":40262.3583659605,"l":39938.4627909409,"c":40261.5006050688,"v":276919.3182141507,"t":1721552400}
+{"o":40261.5006050688,"h":40335.572156929,"l":40135.2173789585,"c":40143.3487826193,"v":299740.237271874,"t":1721556000}
+{"o":40143.3487826193,"h":69703.968190642,"l":40123.3804515746,"c":69667.5805329445,"v":325561.9002313144,"t":1721559600}
+{"o":69667.5805329445,"h":69879.9667912112,"l":69475.5017337394,"c":69605.6065250536,"v":352495.2872454646,"t":1721563200}
+{"o":69605.6065250536,"h":69873.3463814866,"l":69164.5078518167,"c":69396.3522381714,"v":358103.1020145073,"t":1721566800}
+{"o":69396.3522381714,"h":70329.8456648371,"l":69100.9155227719,"c":70149.7303770559,"v":487556.7136640426,"t":1721570400}
+{"o":70149.7303770559,"h":71145.7122453737,"l":69766.6367121807,"c":70705.1074656493,"v":551079.7970508423,"t":1721574000}
+{"o":70705.1074656493,"h":71418.9830526754,"l":70343.223389675,"c":71325.0668088297,"v":489601.989718708,"t":1721577600}
+{"o":71325.0668088297,"h":71413.6421321536,"l":69604.7275826067,"c":69937.224063947,"v":602098.9240445107,"t":1721581200}
+{"o":69937.224063947,"h":71680.1926206929,"l":68773.2616923263,"c":70505.400846693,"v":1140542.8053943745,"t":1721584800}
+{"o":70505.400846693,"h":71758.3301778319,"l":70260.4219243985,"c":71723.80479625,"v":555300.7957214911,"t":1721588400}
+{"o":71723.80479625,"h":74387.3045711146,"l":71515.1919932876,"c":73447.6552610575,"v":837308.1660450603,"t":1721592000}
+{"o":73447.6552610575,"h":74455.9986309522,"l":73133.1365975273,"c":74268.3327635662,"v":642034.5215363045,"t":1721595600}
+{"o":74268.3327635662,"h":74305.8457119138,"l":72954.761782541,"c":74114.8982193414,"v":579239.2709063343,"t":1721599200}
+{"o":74114.8982193414,"h":74724.9179560076,"l":73970.5151920103,"c":74318.3838714974,"v":502305.1878532346,"t":1721602800}
+{"o":74318.3838714974,"h":74814.3783009639,"l":73633.7180247612,"c":73743.4843172426,"v":524855.9224902163,"t":1721606400}
+{"o":73743.4843172426,"h":73865.5061480847,"l":73048.3448759038,"c":73096.3993027315,"v":456306.2890410568,"t":1721610000}
+{"o":73096.3993027315,"h":73821.3323840479,"l":72962.3688370715,"c":73474.4574452868,"v":442536.8884588696,"t":1721613600}
+{"o":73474.4574452868,"h":73543.6476257705,"l":72818.8868504625,"c":72893.8727615035,"v":384090.7468988309,"t":1721617200}
+{"o":72893.8727615035,"h":73236.6536684349,"l":72782.1177731113,"c":73052.2078322069,"v":352349.5805654232,"t":1721620800}
+{"o":73052.2078322069,"h":73146.5316423087,"l":71814.8030293407,"c":72241.2544233101,"v":411317.8386058584,"t":1721624400}
+{"o":72241.2544233101,"h":72579.2553922973,"l":71841.1207649522,"c":72322.7754921644,"v":539206.9179580003,"t":1721628000}
+{"o":72322.7754921644,"h":72323.2788683366,"l":71593.8809370196,"c":71893.7828263966,"v":432070.2691632116,"t":1721631600}
+{"o":71893.7828263966,"h":72279.5819629326,"l":71260.4700216468,"c":71432.9345135751,"v":433849.3998430363,"t":1721635200}
+{"o":71432.9345135751,"h":72107.6339053878,"l":71226.0504465905,"c":72107.6339053878,"v":386946.0224998274,"t":1721638800}
+{"o":72107.6339053878,"h":72954.1637737123,"l":72009.6023929266,"c":72317.1448409671,"v":393257.5364824691,"t":1721642400}
+{"o":72317.1448409671,"h":72887.2550962494,"l":72231.7671843139,"c":72794.5546087677,"v":366817.350719157,"t":1721646000}
+{"o":72794.5546087677,"h":73003.7606170064,"l":72312.3740694478,"c":72699.4976722856,"v":386800.4400728515,"t":1721649600}
+{"o":72699.4976722856,"h":73265.5916878503,"l":71776.1739009331,"c":72011.7789049737,"v":493003.1650356711,"t":1721653200}
+{"o":72011.7789049737,"h":72599.6974600231,"l":71392.0051579842,"c":71773.5644288244,"v":534684.128063224,"t":1721656800}
+{"o":71773.5644288244,"h":72782.926370452,"l":71350.3546526983,"c":72452.4361278873,"v":504198.9024923502,"t":1721660400}
+{"o":72452.4361278873,"h":72816.5936468604,"l":72122.7994850668,"c":72216.8651276416,"v":513024.9539246305,"t":1721664000}
+{"o":72216.8651276416,"h":73087.1400180578,"l":71994.2856369393,"c":73013.8606888519,"v":409686.703247564,"t":1721667600}
+{"o":73013.8606888519,"h":73678.5002055575,"l":72891.7013496042,"c":72944.4186803874,"v":449047.7905386602,"t":1721671200}
+{"o":72944.4186803874,"h":73768.8467891438,"l":72846.0940850637,"c":73694.6195408797,"v":420879.2484656224,"t":1721674800}
+{"o":73694.6195408797,"h":73904.3413568978,"l":73257.0490435353,"c":73563.2754240301,"v":549887.3707363328,"t":1721678400}
+{"o":73563.2754240301,"h":73568.461295007,"l":72443.8829582501,"c":72600.807498054,"v":528513.5028751713,"t":1721682000}
+{"o":72600.807498054,"h":72614.5996725094,"l":71706.3434370572,"c":71938.9715157453,"v":503210.0251651056,"t":1721685600}
+{"o":71938.9715157453,"h":72296.296503844,"l":71394.2206419978,"c":72091.1432646284,"v":396475.867773959,"t":1721689200}
+{"o":72091.1432646284,"h":72755.2264425418,"l":72012.2615919664,"c":72078.5323507324,"v":390841.1819004074,"t":1721692800}
+{"o":72078.5323507324,"h":72302.0842008575,"l":71520.6954239834,"c":71867.6502624178,"v":410399.1536373267,"t":1721696400}
+{"o":71867.6502624178,"h":72341.5161596073,"l":71386.7897245024,"c":72321.3228606588,"v":377755.2369619029,"t":1721700000}
+{"o":72321.3228606588,"h":72474.6466960587,"l":72085.0380280543,"c":72149.4720198632,"v":489774.2234507334,"t":1721703600}
+{"o":72149.4720198632,"h":72179.4693934234,"l":70688.2221073138,"c":70774.6620424535,"v":508273.0764510162,"t":1721707200}
+{"o":70774.6620424535,"h":70862.4716120037,"l":70004.4377788664,"c":70289.0872797576,"v":524188.739348435,"t":1721710800}
+{"o":70289.0872797576,"h":70913.6657162329,"l":70140.9340765175,"c":70525.9880104977,"v":534264.3194779718,"t":1721714400}
+{"o":70525.9880104977,"h":71024.9745827292,"l":70426.28815706,"c":70922.1280524862,"v":422950.2156287433,"t":1721718000}
+{"o":70922.1280524862,"h":71750.133592832,"l":70797.2200108822,"c":71439.8485966134,"v":418125.7696750775,"t":1721721600}
+{"o":71439.8485966134,"h":71821.1789340372,"l":71201.5924078037,"c":71660.6443995071,"v":380059.6276119139,"t":1721725200}
+{"o":71660.6443995071,"h":72006.8985744906,"l":71436.5591427226,"c":71436.5591427226,"v":361766.0336970816,"t":1721728800}
+{"o":71436.5591427226,"h":71436.5591427226,"l":70176.1413009986,"c":70751.596212907,"v":444106.855440949,"t":1721732400}
+{"o":70751.596212907,"h":70940.1344026947,"l":70229.7048933112,"c":70689.0376084712,"v":403224.8255160914,"t":1721736000}
+{"o":70689.0376084712,"h":70876.5201146352,"l":69399.4393324523,"c":70050.0154134622,"v":594288.9059070939,"t":1721739600}
+{"o":70050.0154134622,"h":71879.4790148134,"l":69958.7209808387,"c":71789.4545226544,"v":700283.149151803,"t":1721743200}
+{"o":71789.4545226544,"h":71836.9069290085,"l":70826.5058684163,"c":71147.0901848974,"v":794281.0763968901,"t":1721746800}
+{"o":71147.0901848974,"h":71316.632761895,"l":69055.4043723848,"c":69156.0227889718,"v":717766.418263889,"t":1721750400}
+{"o":69156.0227889718,"h":70128.099354907,"l":68766.4960438265,"c":70011.0194987504,"v":830073.0988160446,"t":1721754000}
+{"o":70011.0194987504,"h":70256.569833594,"l":69467.3774546238,"c":69544.3881901699,"v":610845.1243346542,"t":1721757600}
+{"o":69544.3881901699,"h":70038.2539549421,"l":69127.5977125597,"c":69294.7181769716,"v":550982.6473775782,"t":1721761200}
+{"o":69294.7181769716,"h":70214.1654414396,"l":69247.3451534176,"c":70042.107176476,"v":516393.390010842,"t":1721764800}
+{"o":70042.107176476,"h":70449.5337153722,"l":69731.3504024828,"c":69731.3504024828,"v":520055.4236858304,"t":1721768400}
+{"o":69731.3504024828,"h":70000.5250666807,"l":69079.9249945422,"c":69659.1963813078,"v":440473.1485788211,"t":1721772000}
+{"o":69659.1963813078,"h":69860.0399075607,"l":69000.0789997824,"c":69708.6184962102,"v":399945.9840641442,"t":1721775600}
+{"o":69708.6184962102,"h":70244.68941453,"l":68908.8154567507,"c":68931.503340302,"v":446296.2418662311,"t":1721779200}
+{"o":68931.503340302,"h":69828.4717241534,"l":68871.2372087995,"c":69137.0468158074,"v":415980.3205932694,"t":1721782800}
+{"o":69137.0468158074,"h":69879.0152681567,"l":68934.7520046236,"c":69849.4745160335,"v":376008.285769876,"t":1721786400}
+{"o":69849.4745160335,"h":70328.4466985512,"l":69595.973979606,"c":69972.4481497425,"v":354001.8666287453,"t":1721790000}
+{"o":69972.4481497425,"h":70049.459871725,"l":69630.9245003735,"c":69914.3968688798,"v":328792.9431445124,"t":1721793600}
+{"o":69914.3968688798,"h":69940.0936487306,"l":69398.1084822594,"c":69770.7705121264,"v":362815.485860998,"t":1721797200}
+{"o":69770.7705121264,"h":70209.0197424016,"l":69609.5566892352,"c":70029.5656987551,"v":317085.9735056894,"t":1721800800}
+{"o":70029.5656987551,"h":70361.8007440024,"l":69902.2462624437,"c":70193.8215902422,"v":336258.7562760355,"t":1721804400}
+{"o":70193.8215902422,"h":71482.2167387943,"l":69980.3955975938,"c":71187.8604714829,"v":470083.7709090839,"t":1721808000}
+{"o":71187.8604714829,"h":71338.6694056148,"l":70883.482789729,"c":71113.7790000264,"v":384818.2810002484,"t":1721811600}
+{"o":71113.7790000264,"h":71598.522565819,"l":71028.9376895077,"c":71511.8037950118,"v":358522.2072766832,"t":1721815200}
+{"o":71511.8037950118,"h":71917.6557472643,"l":71484.3014695204,"c":71635.7860269928,"v":368684.8488912918,"t":1721818800}
+{"o":71635.7860269928,"h":71718.9064025043,"l":71017.2085470505,"c":71125.7514956914,"v":380686.4775883216,"t":1721822400}
+{"o":71125.7514956914,"h":72145.5104377141,"l":71067.7012877488,"c":71458.3890014205,"v":477224.1372444278,"t":1721826000}
+{"o":71458.3890014205,"h":73290.1655733726,"l":71356.5686152445,"c":72944.4453277193,"v":609619.8671369796,"t":1721829600}
+{"o":72944.4453277193,"h":73229.3824991488,"l":71617.4650681159,"c":71647.3589058131,"v":583022.2932471132,"t":1721833200}
+{"o":71647.3589058131,"h":72748.0212419871,"l":71094.3654793563,"c":72748.0212419871,"v":603978.0892398525,"t":1721836800}
+{"o":72748.0212419871,"h":73543.4019591472,"l":72696.3245414581,"c":73165.4784887097,"v":565538.4253064527,"t":1721840400}
+{"o":73165.4784887097,"h":73214.4663077036,"l":71491.7639202806,"c":71656.4175404886,"v":585455.7725162872,"t":1721844000}
+{"o":71656.4175404886,"h":72543.4242964075,"l":71436.566579958,"c":71767.966225633,"v":511113.8294672042,"t":1721847600}
+{"o":71767.966225633,"h":72656.2683507851,"l":71767.966225633,"c":72560.2592989357,"v":469365.397802814,"t":1721851200}
+{"o":72560.2592989357,"h":72620.2131913525,"l":70783.000394213,"c":71500.5857806716,"v":668895.434971365,"t":1721854800}
+{"o":71500.5857806716,"h":72215.6820273978,"l":71388.5541212774,"c":71453.6387641582,"v":573910.3791119093,"t":1721858400}
+{"o":71453.6387641582,"h":71786.8452737922,"l":70931.1411982207,"c":71722.7750456589,"v":528154.8001209644,"t":1721862000}
+{"o":71722.7750456589,"h":72362.6669257499,"l":71369.7103230342,"c":71932.9366170091,"v":470183.3220065339,"t":1721865600}
+{"o":71932.9366170091,"h":71934.8263445689,"l":69361.2755510944,"c":70635.1651272897,"v":1091550.6311481625,"t":1721869200}
+{"o":70635.1651272897,"h":70636.9055702639,"l":67836.881135192,"c":68801.2693089249,"v":894738.5405010383,"t":1721872800}
+{"o":68801.2693089249,"h":68932.7931285551,"l":68207.3228910392,"c":68717.3327266396,"v":498483.122257727,"t":1721876400}
+{"o":68717.3327266396,"h":69617.1793606202,"l":68271.8680378466,"c":69306.1511676042,"v":444782.6121834634,"t":1721880000}
+{"o":69306.1511676042,"h":69651.7055008618,"l":68601.9394770951,"c":68704.7332686394,"v":358061.4781118094,"t":1721883600}
+{"o":68704.7332686394,"h":69279.776118393,"l":68382.7228239421,"c":69134.7021351068,"v":374057.0803056028,"t":1721887200}
+{"o":69134.7021351068,"h":69321.6506534592,"l":68204.4917826397,"c":68249.866198751,"v":398465.9733319906,"t":1721890800}
+{"o":68249.866198751,"h":68873.6626290352,"l":67952.7405956815,"c":68595.7871687245,"v":452603.4680635822,"t":1721894400}
+{"o":68595.7871687245,"h":68981.0601208774,"l":68324.1842269875,"c":68456.5750563116,"v":371264.0432102815,"t":1721898000}
+{"o":68456.5750563116,"h":68483.5457404669,"l":67326.6097084404,"c":67656.9975379846,"v":569753.8054210019,"t":1721901600}
+{"o":67656.9975379846,"h":68211.9785346337,"l":67548.1334060267,"c":68002.5304741908,"v":490797.9196772393,"t":1721905200}
+{"o":68002.5304741908,"h":68407.3913068686,"l":67012.5435151347,"c":67463.0791869175,"v":629613.7317287668,"t":1721908800}
+{"o":67463.0791869175,"h":67989.2199853093,"l":67084.9461197528,"c":67718.1672367979,"v":665025.7718325584,"t":1721912400}
+{"o":67718.1672367979,"h":69071.0685863167,"l":66779.4215434814,"c":69018.9110891998,"v":840018.9717899874,"t":1721916000}
+{"o":69018.9110891998,"h":69317.3805882682,"l":68331.7378728599,"c":68642.9603213372,"v":665339.2472439761,"t":1721919600}
+{"o":68642.9603213372,"h":69484.2919358239,"l":68287.9577908896,"c":68777.0639767518,"v":692524.7604017422,"t":1721923200}
+{"o":68777.0639767518,"h":69193.7914213034,"l":68329.1745692028,"c":68591.6408987975,"v":573185.7474609915,"t":1721926800}
+{"o":68591.6408987975,"h":68864.3931268468,"l":67298.877067718,"c":67524.4510079177,"v":612254.2107483622,"t":1721930400}
+{"o":67524.4510079177,"h":67988.9817537484,"l":67116.4948389247,"c":67729.9477739718,"v":636881.0838845619,"t":1721934000}
+{"o":67729.9477739718,"h":68688.7314746793,"l":66682.300560245,"c":68688.7314746793,"v":633522.223777158,"t":1721937600}
+{"o":68688.7314746793,"h":69538.7260024539,"l":68362.2151498369,"c":69248.4397767891,"v":676807.8197018979,"t":1721941200}
+{"o":69248.4397767891,"h":69612.7378451917,"l":68944.4218608682,"c":69403.2352880619,"v":494102.4424866871,"t":1721944800}
+{"o":69403.2352880619,"h":69644.7722405833,"l":68966.5247486164,"c":69244.5744982422,"v":441763.5382384511,"t":1721948400}
+{"o":69244.5744982422,"h":69898.303660559,"l":69171.1798430375,"c":69670.1388498207,"v":469607.4494248679,"t":1721952000}
+{"o":69670.1388498207,"h":70202.7508940614,"l":69524.7020239871,"c":70117.6951467058,"v":511414.3900903363,"t":1721955600}
+{"o":70117.6951467058,"h":70927.7243117156,"l":70042.2263537785,"c":70755.5815702519,"v":498602.8956890819,"t":1721959200}
+{"o":70755.5815702519,"h":71278.4051322221,"l":70552.4704918528,"c":70795.6308070476,"v":551640.8663456414,"t":1721962800}
+{"o":70795.6308070476,"h":71453.5837190228,"l":70755.0409185177,"c":71380.7165909937,"v":467603.7974498134,"t":1721966400}
+{"o":71380.7165909937,"h":71598.219701964,"l":71079.1218557318,"c":71320.4407888739,"v":435259.5211716992,"t":1721970000}
+{"o":71320.4407888739,"h":71599.1384228231,"l":71214.8957864048,"c":71381.7160594381,"v":369060.8730664167,"t":1721973600}
+{"o":71381.7160594381,"h":71600.1672364186,"l":71173.4567556015,"c":71216.1285948727,"v":348095.9885079908,"t":1721977200}
+{"o":71216.1285948727,"h":71840.261723382,"l":71189.696080864,"c":71767.5848256437,"v":381806.6144381028,"t":1721980800}
+{"o":71767.5848256437,"h":72541.1633600504,"l":71767.5848256437,"c":72115.9501077779,"v":461601.153591939,"t":1721984400}
+{"o":72115.9501077779,"h":72367.9726360895,"l":71798.6747334694,"c":71948.8562659565,"v":438224.7594550189,"t":1721988000}
+{"o":71948.8562659565,"h":72118.1932559097,"l":71762.2824364851,"c":72006.8385129499,"v":357034.2461849544,"t":1721991600}
+{"o":72006.8385129499,"h":72290.8075414841,"l":71648.9457934342,"c":71809.399656579,"v":414058.1487401699,"t":1721995200}
+{"o":71809.399656579,"h":73866.5565839258,"l":71526.6130935619,"c":73620.8502952769,"v":539063.3101375969,"t":1721998800}
+{"o":73620.8502952769,"h":73774.6334212644,"l":72194.1634947618,"c":72911.019991723,"v":702371.2223370525,"t":1722002400}
+{"o":72911.019991723,"h":73411.4951286415,"l":72818.733420059,"c":73140.1977282545,"v":534357.2018021058,"t":1722006000}
+{"o":73140.1977282545,"h":73357.0237125196,"l":72818.5145539554,"c":72999.3521169219,"v":459435.8341750966,"t":1722009600}
+{"o":72999.3521169219,"h":73587.64305747,"l":72948.3900179366,"c":73249.8803042166,"v":415123.2817542588,"t":1722013200}
+{"o":73249.8803042166,"h":73536.4955763375,"l":73114.3803965282,"c":73530.3452225476,"v":396042.0828330896,"t":1722016800}
+{"o":73530.3452225476,"h":73726.798696776,"l":73260.7564126031,"c":73435.383443113,"v":422824.4894860972,"t":1722020400}
+{"o":73435.383443113,"h":73472.2611046588,"l":72952.4773959777,"c":73137.8805856992,"v":382356.8549181041,"t":1722024000}
+{"o":73137.8805856992,"h":73696.9104565822,"l":72999.6672137219,"c":73459.0066200612,"v":364221.4041386999,"t":1722027600}
+{"o":73459.0066200612,"h":73867.6350613866,"l":73312.2081552019,"c":73830.9362368536,"v":353694.7912357524,"t":1722031200}
+{"o":73830.9362368536,"h":74010.1046520124,"l":73654.367695379,"c":73741.0285426261,"v":342371.1252125981,"t":1722034800}
+{"o":73741.0285426261,"h":73883.2019810283,"l":73297.1899112772,"c":73511.249506354,"v":380622.6252445452,"t":1722038400}
+{"o":73511.249506354,"h":73528.6600394439,"l":73143.5601268332,"c":73202.2008751543,"v":335736.4054168462,"t":1722042000}
+{"o":73202.2008751543,"h":74200.5267917766,"l":73061.4778259204,"c":74104.9646528132,"v":368658.6712555184,"t":1722045600}
+{"o":74104.9646528132,"h":74499.5655360974,"l":73534.4070443159,"c":73622.6308393938,"v":380642.5294139648,"t":1722049200}
+{"o":73622.6308393938,"h":74143.9813320063,"l":73550.6045852143,"c":74143.9813320063,"v":315718.3752358438,"t":1722052800}
+{"o":74143.9813320063,"h":74562.2317764382,"l":73987.3460670216,"c":74024.3972693983,"v":365734.680649174,"t":1722056400}
+{"o":74024.3972693983,"h":74524.4453172389,"l":73979.3766861113,"c":74445.3151179071,"v":331225.1733134589,"t":1722060000}
+{"o":74445.3151179071,"h":75026.8440049314,"l":74091.941746442,"c":74881.1900782896,"v":432511.7503241617,"t":1722063600}
+{"o":74881.1900782896,"h":75486.1421858281,"l":74874.5210322297,"c":75428.0424279555,"v":441972.5276269002,"t":1722067200}
+{"o":75428.0424279555,"h":75435.149233034,"l":75041.1627343557,"c":75103.2973129069,"v":390741.7593221306,"t":1722070800}
+{"o":75103.2973129069,"h":75162.5952304222,"l":74654.3027969864,"c":74711.1290504138,"v":350852.8469487907,"t":1722074400}
+{"o":74711.1290504138,"h":74760.4869079491,"l":74279.9627801645,"c":74707.7934926447,"v":439437.001489364,"t":1722078000}
+{"o":74707.7934926447,"h":75288.4155952117,"l":74703.184356047,"c":74994.9597637559,"v":418227.1354926965,"t":1722081600}
+{"o":74994.9597637559,"h":75858.6300771346,"l":74901.6571325585,"c":75558.5551889691,"v":499663.0551022697,"t":1722085200}
+{"o":75558.5551889691,"h":75639.6202163102,"l":74320.0460314616,"c":74638.7735811298,"v":579047.7289585997,"t":1722088800}
+{"o":74638.7735811298,"h":74747.7538374474,"l":73161.781506568,"c":73529.735253029,"v":646384.6104385632,"t":1722092400}
+{"o":73529.735253029,"h":73839.9635742042,"l":73163.2853804327,"c":73248.6635177466,"v":519951.2878179454,"t":1722096000}
+{"o":73248.6635177466,"h":73556.9623457218,"l":72728.5454689731,"c":72856.043787955,"v":581785.3074119936,"t":1722099600}
+{"o":72856.043787955,"h":73684.0348088763,"l":72795.3227750769,"c":73059.1552484003,"v":493863.1948224773,"t":1722103200}
+{"o":73059.1552484003,"h":73193.416636646,"l":72311.834553205,"c":73136.3841134164,"v":638669.8742620492,"t":1722106800}
+{"o":73136.3841134164,"h":73841.8181043598,"l":71788.5992247346,"c":73771.1727119724,"v":994043.3152162384,"t":1722110400}
+{"o":73771.1727119724,"h":75234.5479819248,"l":73331.2281646059,"c":74952.3525909988,"v":1164812.2799708694,"t":1722114000}
+{"o":74952.3525909988,"h":75256.6095952502,"l":74668.1948707502,"c":74818.578487651,"v":888266.4261922039,"t":1722117600}
+{"o":74818.578487651,"h":74818.578487651,"l":74005.1640956511,"c":74129.1222738001,"v":848987.2785389918,"t":1722121200}
+{"o":74129.1222738001,"h":74608.9868454784,"l":73527.5348863219,"c":74500.6006944965,"v":1338046.8026268762,"t":1722124800}
+{"o":74500.6006944965,"h":75200.6535331749,"l":74468.2412486298,"c":74827.5514734619,"v":881599.0075719884,"t":1722128400}
+{"o":74827.5514734619,"h":75029.6627693802,"l":74422.3332917145,"c":74571.1949126233,"v":628206.1517765236,"t":1722132000}
+{"o":74571.1949126233,"h":74612.9425902082,"l":74150.3147618281,"c":74285.1541029253,"v":622221.1007353646,"t":1722135600}
+{"o":74285.1541029253,"h":74484.6163829795,"l":73409.2062570278,"c":73429.7423058118,"v":503263.7163294886,"t":1722139200}
+{"o":73429.7423058118,"h":73721.0380396308,"l":72980.3578011594,"c":73594.3576587219,"v":538636.9622477795,"t":1722142800}
+{"o":73594.3576587219,"h":73692.5737145605,"l":73190.2513432695,"c":73407.0849626004,"v":474039.5317318254,"t":1722146400}
+{"o":73407.0849626004,"h":74150.8467543874,"l":73213.579930247,"c":74077.3537015621,"v":522927.8687960661,"t":1722150000}
+{"o":74077.3537015621,"h":74331.199400238,"l":73752.910486868,"c":74031.727523209,"v":396621.2834026435,"t":1722153600}
+{"o":74031.727523209,"h":74367.3342115475,"l":73944.5659111519,"c":74007.0398173224,"v":378849.4438725741,"t":1722157200}
+{"o":74007.0398173224,"h":74450.8575500496,"l":73931.5527365495,"c":74339.4948080204,"v":399147.9429959189,"t":1722160800}
+{"o":74339.4948080204,"h":74885.7098861878,"l":74324.8152677142,"c":74653.7137972745,"v":538795.4017522827,"t":1722164400}
+{"o":74653.7137972745,"h":75107.3037943654,"l":74457.6131912049,"c":74884.6813975972,"v":577994.9231777206,"t":1722168000}
+{"o":74884.6813975972,"h":75209.4802893269,"l":74755.2908701979,"c":75087.4930510829,"v":519499.4179233019,"t":1722171600}
+{"o":75087.4930510829,"h":75199.3252630851,"l":74185.62130263,"c":74444.1815447596,"v":670245.4492781023,"t":1722175200}
+{"o":74444.1815447596,"h":74561.8471515617,"l":74052.8347289557,"c":74176.3669250037,"v":592300.4422569235,"t":1722178800}
+{"o":74176.3669250037,"h":74541.6203254907,"l":73905.7532141401,"c":73985.2653449525,"v":512544.0577923513,"t":1722182400}
+{"o":73985.2653449525,"h":74273.4920848516,"l":73784.8398770049,"c":74082.9450900744,"v":453912.7590850691,"t":1722186000}
+{"o":74082.9450900744,"h":74737.2633752627,"l":73961.7456856,"c":74584.5019254814,"v":473563.796125804,"t":1722189600}
+{"o":74584.5019254814,"h":74763.5911316739,"l":74276.3136025681,"c":74443.4152956937,"v":496621.091745391,"t":1722193200}
+{"o":74443.4152956937,"h":74694.7484540004,"l":74290.8391880039,"c":74634.2075018275,"v":499093.2152730222,"t":1722196800}
+{"o":74634.2075018275,"h":74693.4088498062,"l":74012.1943423906,"c":74365.076139803,"v":536884.8157127398,"t":1722200400}
+{"o":74365.076139803,"h":74560.2605099358,"l":73610.0032516717,"c":73901.6571704831,"v":581821.2474608846,"t":1722204000}
+{"o":73901.6571704831,"h":74604.7227129804,"l":73752.4402993718,"c":74504.6565382403,"v":416122.4691855763,"t":1722207600}
+{"o":74504.6565382403,"h":76211.1129256593,"l":74303.7764717392,"c":75787.7495662458,"v":588608.3565635558,"t":1722211200}
+{"o":75787.7495662458,"h":76139.328383161,"l":75455.8228043083,"c":75576.3905097331,"v":505742.4776352948,"t":1722214800}
+{"o":75576.3905097331,"h":77550.9678287972,"l":75463.3474666206,"c":77466.0403674673,"v":579475.6231287755,"t":1722218400}
+{"o":77466.0403674673,"h":77882.6570803098,"l":77221.3165791622,"c":77436.2262548782,"v":538029.1334110354,"t":1722222000}
+{"o":77436.2262548782,"h":78036.2511968697,"l":77319.0167413103,"c":77981.3596733363,"v":451357.5455362746,"t":1722225600}
+{"o":77981.3596733363,"h":78130.2265651397,"l":77712.5556772477,"c":77990.3369825142,"v":500199.8877143016,"t":1722229200}
+{"o":77990.3369825142,"h":78057.5967223864,"l":77582.8949361883,"c":77634.1051774348,"v":492302.7938555035,"t":1722232800}
+{"o":77634.1051774348,"h":77760.8107376448,"l":76996.2527047649,"c":77463.4199588037,"v":483662.2412198911,"t":1722236400}
+{"o":77463.4199588037,"h":77514.0855459052,"l":77065.9339627669,"c":77193.3990565276,"v":374543.4583273834,"t":1722240000}
+{"o":77193.3990565276,"h":77393.8979015726,"l":77079.4183169058,"c":77336.6086070849,"v":313545.5979350469,"t":1722243600}
+{"o":77336.6086070849,"h":77341.9910041028,"l":76800.4660690997,"c":76885.8398478399,"v":366122.7464210835,"t":1722247200}
+{"o":76885.8398478399,"h":77309.32210427,"l":76678.8299287763,"c":76896.6157073702,"v":421031.0112635267,"t":1722250800}
+{"o":76896.6157073702,"h":77787.1473577306,"l":76816.3733113386,"c":77555.508656407,"v":526827.8428108897,"t":1722254400}
+{"o":77555.508656407,"h":77660.397241044,"l":76698.6107549157,"c":76816.8058960084,"v":593396.3871468964,"t":1722258000}
+{"o":76816.8058960084,"h":76922.5848324505,"l":75245.836264898,"c":75588.9387071917,"v":778764.534982275,"t":1722261600}
+{"o":75588.9387071917,"h":75828.5484845878,"l":74782.6447652346,"c":75339.8240630235,"v":850156.1197489568,"t":1722265200}
+{"o":75339.8240630235,"h":75527.2423488676,"l":74186.3132487134,"c":74430.538149234,"v":679560.1288881433,"t":1722268800}
+{"o":74430.538149234,"h":75312.502365073,"l":74286.4837919993,"c":75187.3245913112,"v":555374.9982938173,"t":1722272400}
+{"o":75187.3245913112,"h":75493.131409768,"l":74743.6503710954,"c":74799.8372179336,"v":493770.9455006503,"t":1722276000}
+{"o":74799.8372179336,"h":75279.4296909392,"l":74539.4068705974,"c":75277.1847854586,"v":466766.8737033229,"t":1722279600}
+{"o":75277.1847854586,"h":75752.2636258182,"l":74800.9976557991,"c":74852.2157092673,"v":488503.2410226015,"t":1722283200}
+{"o":74852.2157092673,"h":74892.1853423646,"l":73726.3727039935,"c":74077.0621463679,"v":526855.7918451331,"t":1722286800}
+{"o":74077.0621463679,"h":74592.2860441791,"l":73781.4120947216,"c":73820.6982272392,"v":522422.1432362493,"t":1722290400}
+{"o":73820.6982272392,"h":73982.3668156612,"l":73170.0308652273,"c":73526.4236496153,"v":573639.6725619603,"t":1722294000}
+{"o":73526.4236496153,"h":74029.7871855123,"l":72992.6470832349,"c":73669.4192306241,"v":606978.4173870787,"t":1722297600}
+{"o":73669.4192306241,"h":74001.0957314241,"l":72627.7374953149,"c":72683.1530206932,"v":494802.1827925794,"t":1722301200}
+{"o":72683.1530206932,"h":73177.3582129347,"l":72251.7648174215,"c":72880.5520583383,"v":515042.9191648129,"t":1722304800}
+{"o":72880.5520583383,"h":73630.1399660263,"l":72719.0005603365,"c":73559.5497715513,"v":559176.3811111432,"t":1722308400}
+{"o":73559.5497715513,"h":74130.3243022661,"l":73411.2305935323,"c":74119.1180794778,"v":465921.9214521948,"t":1722312000}
+{"o":74119.1180794778,"h":74411.0978356933,"l":73031.6343406842,"c":73308.627910958,"v":544085.1704947911,"t":1722315600}
+{"o":73308.627910958,"h":73680.1156120816,"l":73221.948484875,"c":73529.3360779309,"v":416735.6145222702,"t":1722319200}
+{"o":73529.3360779309,"h":73967.1949675643,"l":73445.7903308905,"c":73486.1727844915,"v":442025.7969647273,"t":1722322800}
+{"o":73486.1727844915,"h":73664.2077361846,"l":72873.8550557886,"c":72934.6983277389,"v":456957.1521033655,"t":1722326400}
+{"o":72934.6983277389,"h":73333.2614162963,"l":72924.4268489021,"c":73146.2270983994,"v":418850.3707678122,"t":1722330000}
+{"o":73146.2270983994,"h":73232.1419506788,"l":72632.7762606076,"c":72847.5410348282,"v":488175.911110029,"t":1722333600}
+{"o":72847.5410348282,"h":72988.0807294182,"l":72554.1892652147,"c":72918.4873162688,"v":373957.3712690096,"t":1722337200}
+{"o":72918.4873162688,"h":73121.3546353048,"l":72235.6844109821,"c":73076.2052376719,"v":428378.4602384988,"t":1722340800}
+{"o":73076.2052376719,"h":73564.6457017535,"l":72248.413491696,"c":72350.7914402397,"v":602205.8887717309,"t":1722344400}
+{"o":72350.7914402397,"h":73293.5614326009,"l":72013.6847595679,"c":72758.4141981226,"v":769919.7651743572,"t":1722348000}
+{"o":72758.4141981226,"h":73287.7193506366,"l":72150.5149294535,"c":72925.5817935689,"v":636862.1165152629,"t":1722351600}
+{"o":72925.5817935689,"h":73132.2494543324,"l":72452.1381734202,"c":72460.9203442733,"v":544669.0011540091,"t":1722355200}
+{"o":72460.9203442733,"h":72499.5106832885,"l":71368.6696839106,"c":71472.9781409687,"v":645587.8810861519,"t":1722358800}
+{"o":71472.9781409687,"h":71856.7454130536,"l":71181.6560729396,"c":71679.6134598074,"v":566770.1100371996,"t":1722362400}
+{"o":71679.6134598074,"h":71792.1694747281,"l":71023.4804561313,"c":71681.0368012849,"v":581005.7662255655,"t":1722366000}
+{"o":71681.0368012849,"h":72486.7756293595,"l":70719.8652948398,"c":72400.2262594903,"v":649659.8486814209,"t":1722369600}
+{"o":72400.2262594903,"h":72498.8338393975,"l":72110.1202919707,"c":72317.2452363047,"v":441798.3143046672,"t":1722373200}
+{"o":72317.2452363047,"h":72355.8945252808,"l":71989.8630378032,"c":72258.7096107702,"v":392087.5633851212,"t":1722376800}
+{"o":72258.7096107702,"h":72512.3736579513,"l":72055.4640577047,"c":72177.8627643164,"v":330851.730723517,"t":1722380400}
+{"o":72177.8627643164,"h":72899.0892084035,"l":71746.1916425003,"c":72826.4499115797,"v":456791.0337436002,"t":1722384000}
+{"o":72826.4499115797,"h":73152.4202436612,"l":72440.5524253546,"c":73082.5913515157,"v":394270.0246123626,"t":1722387600}
+{"o":73082.5913515157,"h":73209.2058701092,"l":72531.0544507547,"c":72669.154539234,"v":369544.097740059,"t":1722391200}
+{"o":72669.154539234,"h":73127.9956179477,"l":72602.2717008294,"c":72909.9364299762,"v":398120.7613143545,"t":1722394800}
+{"o":72909.9364299762,"h":72961.0070678754,"l":71765.6092812042,"c":72174.1574885837,"v":430476.2811690019,"t":1722398400}
+{"o":72174.1574885837,"h":73271.0098173881,"l":71802.640983708,"c":73209.5704112626,"v":473069.5066739944,"t":1722402000}
+{"o":73209.5704112626,"h":73994.7221806973,"l":73126.9871013319,"c":73899.1389773032,"v":477857.7117766294,"t":1722405600}
+{"o":73899.1389773032,"h":74067.3722902133,"l":73679.1640195588,"c":73757.9770254781,"v":383975.7310451421,"t":1722409200}
+{"o":73757.9770254781,"h":74161.3524712391,"l":73499.8947316774,"c":74095.1340024308,"v":403681.3626942699,"t":1722412800}
+{"o":74095.1340024308,"h":74332.263809959,"l":73775.867119446,"c":73940.5243781559,"v":350569.976664212,"t":1722416400}
+{"o":73940.5243781559,"h":73980.8062541371,"l":73333.0709762004,"c":73368.6165674755,"v":337378.8076934179,"t":1722420000}
+{"o":73368.6165674755,"h":73604.696779992,"l":73044.3884615561,"c":73175.7882646296,"v":379821.5228274532,"t":1722423600}
+{"o":73175.7882646296,"h":73493.1574043889,"l":72948.6381887305,"c":72974.2278784732,"v":365243.3406272533,"t":1722427200}
+{"o":72974.2278784732,"h":74235.366682149,"l":72954.8330309954,"c":73575.4160071491,"v":449190.7885524322,"t":1722430800}
+{"o":73575.4160071491,"h":74032.9368940995,"l":72550.5578111914,"c":72742.3313838735,"v":560965.7749288413,"t":1722434400}
+{"o":72742.3313838735,"h":72987.8443574527,"l":72414.5084660117,"c":72514.0997484812,"v":442861.1142934441,"t":1722438000}
+{"o":72514.0997484812,"h":73310.6413585055,"l":72307.4121228344,"c":72583.049478485,"v":448382.803885601,"t":1722441600}
+{"o":72583.049478485,"h":73584.8841523903,"l":72407.0091889558,"c":73278.2957187497,"v":449289.0519210159,"t":1722445200}
+{"o":73278.2957187497,"h":73409.0776986291,"l":72072.8367305547,"c":72793.4560108722,"v":596463.5257968123,"t":1722448800}
+{"o":72793.4560108722,"h":73091.930657448,"l":70521.5092976014,"c":71126.0847536257,"v":911859.3667551593,"t":1722452400}
+{"o":71126.0847536257,"h":71244.487903163,"l":69851.4608393024,"c":69893.7743402894,"v":721525.2305433039,"t":1722456000}
+{"o":69893.7743402894,"h":70558.8150123365,"l":69558.0178087831,"c":70045.321125273,"v":537393.0699021383,"t":1722459600}
+{"o":70045.321125273,"h":70045.321125273,"l":69231.2154476763,"c":69818.2355106517,"v":466232.3083949059,"t":1722463200}
+{"o":69818.2355106517,"h":69863.87283712,"l":69136.5198466568,"c":69180.3111173581,"v":380368.1465532794,"t":1722466800}
+{"o":69180.3111173581,"h":69655.9987912904,"l":68943.1951176924,"c":69279.4408677071,"v":462619.2860733618,"t":1722470400}
+{"o":69279.4408677071,"h":69453.1835877911,"l":68554.0373310222,"c":68952.992515995,"v":430504.2308977602,"t":1722474000}
+{"o":68952.992515995,"h":69126.511456754,"l":68154.436086729,"c":68498.7189801758,"v":558747.2536930843,"t":1722477600}
+{"o":68498.7189801758,"h":68498.7376500731,"l":67857.1840875568,"c":67929.1927128208,"v":531411.3279461024,"t":1722481200}
+{"o":67929.1927128208,"h":68125.4554790068,"l":66873.5399917,"c":67104.4670023926,"v":520566.7007868801,"t":1722484800}
+{"o":67104.4670023926,"h":68274.2175820889,"l":66877.5543055301,"c":68087.5788762972,"v":657783.7725359129,"t":1722488400}
+{"o":68087.5788762972,"h":68377.2633851875,"l":67812.4573021097,"c":67861.5430340959,"v":518022.9397659765,"t":1722492000}
+{"o":67861.5430340959,"h":68258.0053298725,"l":67625.6346887561,"c":67772.1822072062,"v":379602.7987750897,"t":1722495600}
+{"o":67772.1822072062,"h":68236.0928054971,"l":67723.0828886635,"c":68206.5315425733,"v":326860.6329705733,"t":1722499200}
+{"o":68206.5315425733,"h":68452.495649783,"l":67680.7928850814,"c":67747.5771761397,"v":352136.8012874452,"t":1722502800}
+{"o":67747.5771761397,"h":68149.9641531583,"l":67660.9563463194,"c":68112.5657518457,"v":293597.0853113148,"t":1722506400}
+{"o":68112.5657518457,"h":68455.8103938028,"l":67864.9574642138,"c":68343.8882695579,"v":342371.6514132781,"t":1722510000}
+{"o":68343.8882695579,"h":69057.4596507724,"l":68258.627524771,"c":68865.8452521056,"v":427487.3999670281,"t":1722513600}
+{"o":68865.8452521056,"h":69041.6460607506,"l":68102.8516163877,"c":68349.7889295493,"v":405318.4331169045,"t":1722517200}
+{"o":68349.7889295493,"h":68488.2878817517,"l":66298.5691140689,"c":66310.0666691794,"v":541965.1470346951,"t":1722520800}
+{"o":66310.0666691794,"h":66455.2954315485,"l":65025.2476650201,"c":65530.6688238673,"v":842664.7916302388,"t":1722524400}
+{"o":65530.6688238673,"h":65603.480157934,"l":64606.5614773627,"c":65346.0012278604,"v":722667.1138211959,"t":1722528000}
+{"o":65346.0012278604,"h":65393.8559571976,"l":64269.2750774139,"c":65317.2455263225,"v":524152.2960064475,"t":1722531600}
+{"o":65317.2455263225,"h":65349.3260121393,"l":63590.2219216319,"c":64389.2305330554,"v":629902.6070590605,"t":1722535200}
+{"o":64389.2305330554,"h":65496.9260017792,"l":64335.3579279896,"c":65390.0925743678,"v":557210.8174661055,"t":1722538800}
+{"o":65390.0925743678,"h":66507.2306626009,"l":64893.6373841917,"c":66389.9301615276,"v":537032.1249878078,"t":1722542400}
+{"o":66389.9301615276,"h":67547.1948897002,"l":66264.3984744475,"c":66983.7693774401,"v":562079.5777829817,"t":1722546000}
+{"o":66983.7693774401,"h":67824.7450363742,"l":66896.5939085372,"c":67433.0151319867,"v":521821.2325811148,"t":1722549600}
+{"o":67433.0151319867,"h":67757.094502371,"l":67234.5603172391,"c":67384.1356345681,"v":410221.205994136,"t":1722553200}
+{"o":67384.1356345681,"h":68244.0401330561,"l":67241.3392297423,"c":67270.1065949011,"v":406513.3462737708,"t":1722556800}
+{"o":67270.1065949011,"h":67270.1065949011,"l":66151.4265567498,"c":66232.9441890842,"v":463855.7366232471,"t":1722560400}
+{"o":66232.9441890842,"h":66544.8417293919,"l":65055.7542888045,"c":65727.8075857479,"v":510694.6710404917,"t":1722564000}
+{"o":65727.8075857479,"h":66374.9170460814,"l":65461.4993485693,"c":66171.7015836027,"v":368585.9194591964,"t":1722567600}
+{"o":66171.7015836027,"h":66503.6006368351,"l":65943.5300139714,"c":66503.6006368351,"v":318659.6456440691,"t":1722571200}
+{"o":66503.6006368351,"h":66530.8320030387,"l":65303.0845595391,"c":65379.8045439961,"v":343261.7057371554,"t":1722574800}
+{"o":65379.8045439961,"h":65562.8747880749,"l":64064.5819425193,"c":65245.3655532513,"v":426483.3337124622,"t":1722578400}
+{"o":65245.3655532513,"h":65399.4269579158,"l":64498.4040689838,"c":65022.6143578078,"v":348060.0823503919,"t":1722582000}
+{"o":65022.6143578078,"h":65760.9338727331,"l":64587.0348228771,"c":65730.8293525183,"v":351447.2732119864,"t":1722585600}
+{"o":65730.8293525183,"h":66224.1055410297,"l":65705.1943784159,"c":66006.4434377122,"v":402023.9787202635,"t":1722589200}
+{"o":66006.4434377122,"h":66410.7886676558,"l":65747.4238951035,"c":66198.5462784893,"v":328487.3287853507,"t":1722592800}
+{"o":66198.5462784893,"h":66590.0025501905,"l":66061.574982739,"c":66185.9453536814,"v":328644.5611127653,"t":1722596400}
+{"o":66185.9453536814,"h":66577.2338119774,"l":65379.5044710435,"c":66032.308520375,"v":586589.7776967062,"t":1722600000}
+{"o":66032.308520375,"h":67488.5347920004,"l":65514.149250792,"c":66888.0505385358,"v":602307.0889580874,"t":1722603600}
+{"o":66888.0505385358,"h":66980.6996123145,"l":62690.7419660396,"c":63503.420531883,"v":807423.5146433625,"t":1722607200}
+{"o":63503.420531883,"h":63689.8668804744,"l":61560.9846174096,"c":63180.9172581685,"v":1107356.1429464961,"t":1722610800}
+{"o":63180.9172581685,"h":63399.4228932568,"l":62123.6016570876,"c":62188.9449849273,"v":636095.1700692773,"t":1722614400}
+{"o":62188.9449849273,"h":62978.0899815492,"l":61789.2253116131,"c":62201.5931276193,"v":510529.4105024826,"t":1722618000}
+{"o":62201.5931276193,"h":62355.4452392652,"l":61452.405885989,"c":61715.4803177344,"v":482628.4363774019,"t":1722621600}
+{"o":61715.4803177344,"h":61834.793976049,"l":60366.4613285589,"c":60897.341885021,"v":615447.3175914482,"t":1722625200}
+{"o":60897.341885021,"h":61950.2618429284,"l":60380.668311199,"c":61699.9365068999,"v":641448.1593814387,"t":1722628800}
+{"o":61699.9365068999,"h":62406.0089683851,"l":60622.5698669935,"c":62228.7829622717,"v":864253.3168762666,"t":1722632400}
+{"o":62228.7829622717,"h":62387.5042135735,"l":61300.2390788732,"c":61499.289590478,"v":700577.4623279992,"t":1722636000}
+{"o":61499.289590478,"h":61929.0269429269,"l":60800.2792740374,"c":61486.4869801056,"v":484451.341687538,"t":1722639600}
+{"o":61486.4869801056,"h":61985.927199574,"l":60385.7411784036,"c":60824.4260076528,"v":596291.766535214,"t":1722643200}
+{"o":60824.4260076528,"h":61401.2321945316,"l":59839.2555062926,"c":61195.9701143076,"v":746189.2673893893,"t":1722646800}
+{"o":61195.9701143076,"h":61473.4315832498,"l":60591.1707046511,"c":60612.0140342255,"v":429278.0858602371,"t":1722650400}
+{"o":60612.0140342255,"h":61840.6046752748,"l":60417.5094534775,"c":61812.2300431854,"v":368998.9984966941,"t":1722654000}
+{"o":61812.2300431854,"h":61825.9201926358,"l":60873.1109339441,"c":61032.533998029,"v":278756.2898305824,"t":1722657600}
+{"o":61032.533998029,"h":61424.747481192,"l":60850.7014854178,"c":61140.4211978623,"v":321394.4567530515,"t":1722661200}
+{"o":61140.4211978623,"h":61474.4692136894,"l":60960.2488689918,"c":61410.485824182,"v":297826.4956992429,"t":1722664800}
+{"o":61410.485824182,"h":61787.9848583905,"l":61044.1105903109,"c":61069.5384934549,"v":305608.8587800541,"t":1722668400}
+{"o":61069.5384934549,"h":61170.1553075865,"l":60055.9282206279,"c":60532.5191220159,"v":422860.1204984715,"t":1722672000}
+{"o":60532.5191220159,"h":60820.6361745781,"l":59746.1748670574,"c":60820.6361745781,"v":416512.1399711626,"t":1722675600}
+{"o":60820.6361745781,"h":61234.6658241828,"l":60544.9909615696,"c":61106.0085455848,"v":327043.6089027882,"t":1722679200}
+{"o":61106.0085455848,"h":61433.9120260265,"l":60948.0272962421,"c":61366.5941248966,"v":325097.5913886001,"t":1722682800}
+{"o":61366.5941248966,"h":61845.9663475817,"l":61177.256525158,"c":61473.5988187559,"v":357089.3415375978,"t":1722686400}
+{"o":61473.5988187559,"h":61538.7701470861,"l":60948.822282692,"c":61213.1616645274,"v":325480.9640036098,"t":1722690000}
+{"o":61213.1616645274,"h":61573.952192654,"l":60821.5088024645,"c":60939.9679413326,"v":298363.7403449092,"t":1722693600}
+{"o":60939.9679413326,"h":61217.8119186995,"l":58791.5564351197,"c":58860.6424102036,"v":583658.0616129652,"t":1722697200}
+{"o":58860.6424102036,"h":59409.6107845182,"l":58228.1481183359,"c":58727.5767674473,"v":878388.1169356762,"t":1722700800}
+{"o":58727.5767674473,"h":58995.1431727576,"l":56907.6565631736,"c":57328.042205672,"v":778242.3141115867,"t":1722704400}
+{"o":57328.042205672,"h":57524.9833267463,"l":56301.3200385485,"c":57030.8778035649,"v":573063.8071273853,"t":1722708000}
+{"o":57030.8778035649,"h":57581.0192780535,"l":56530.4844633522,"c":56567.5635710342,"v":470072.2684751844,"t":1722711600}
+{"o":56567.5635710342,"h":57353.8944375539,"l":56410.207022932,"c":56725.650163286,"v":458786.7940499738,"t":1722715200}
+{"o":56725.650163286,"h":57734.3991003604,"l":56496.7947751639,"c":57528.120708448,"v":399198.4803269581,"t":1722718800}
+{"o":57528.120708448,"h":57662.0992544592,"l":57163.8446902554,"c":57533.7409149489,"v":309653.3910108987,"t":1722722400}
+{"o":57533.7409149489,"h":57977.2705059795,"l":57305.1024839851,"c":57407.6016003391,"v":301610.9803047254,"t":1722726000}
+{"o":57407.6016003391,"h":58087.4679589853,"l":57301.3776219354,"c":58038.7741121716,"v":290364.6681823703,"t":1722729600}
+{"o":58038.7741121716,"h":58100.1074245855,"l":57160.4945929853,"c":58029.1293039267,"v":314124.5424230898,"t":1722733200}
+{"o":58029.1293039267,"h":58824.7559810184,"l":57998.3932729612,"c":58590.5262731339,"v":337671.0327687773,"t":1722736800}
+{"o":58590.5262731339,"h":58725.0783699741,"l":58004.8438879906,"c":58129.5870310904,"v":272707.9326526615,"t":1722740400}
+{"o":58129.5870310904,"h":58187.3716866932,"l":57546.7580140604,"c":57574.2441536105,"v":281256.8712071823,"t":1722744000}
+{"o":57574.2441536105,"h":58184.5162902674,"l":57539.1889014364,"c":57836.4131887882,"v":264691.4081647132,"t":1722747600}
+{"o":57836.4131887882,"h":57984.7712084764,"l":57593.1765691866,"c":57849.5511102349,"v":234419.101872761,"t":1722751200}
+{"o":57849.5511102349,"h":57908.1938238479,"l":56612.0467022909,"c":56710.0386366242,"v":310846.7781584725,"t":1722754800}
+{"o":56710.0386366242,"h":57432.725944709,"l":56208.1045644999,"c":57296.548502257,"v":357505.3967838045,"t":1722758400}
+{"o":57296.548502257,"h":57814.984413065,"l":57155.7182768141,"c":57780.7654165481,"v":269837.473233417,"t":1722762000}
+{"o":57780.7654165481,"h":58103.2950534131,"l":57426.7704738601,"c":58020.1820719916,"v":237890.9336945115,"t":1722765600}
+{"o":58020.1820719916,"h":58211.4318781975,"l":57687.4177545307,"c":57807.0196160609,"v":264783.1783674594,"t":1722769200}
+{"o":57807.0196160609,"h":58434.8719838505,"l":57658.8070867245,"c":58363.2883847803,"v":276614.7922514633,"t":1722772800}
+{"o":58363.2883847803,"h":58452.888790094,"l":57862.066090707,"c":57885.2776315438,"v":308165.7598661509,"t":1722776400}
+{"o":57885.2776315438,"h":57963.7463867451,"l":55183.0064398603,"c":55480.7244483059,"v":861005.8135560233,"t":1722780000}
+{"o":55480.7244483059,"h":55481.7701862544,"l":54329.9509838566,"c":54370.643404973,"v":857295.9447626986,"t":1722783600}
+{"o":54370.643404973,"h":55073.9655157563,"l":53443.4850658017,"c":53628.1982544094,"v":772993.0125194831,"t":1722787200}
+{"o":53628.1982544094,"h":54705.5062221038,"l":52868.0723936104,"c":54354.2063455557,"v":1100750.43466951,"t":1722790800}
+{"o":54354.2063455557,"h":56427.7332803613,"l":54184.8268052877,"c":56028.4873219067,"v":810908.0228182717,"t":1722794400}
+{"o":56028.4873219067,"h":57805.8351628841,"l":55681.3627241097,"c":57213.7860700658,"v":737990.2274879052,"t":1722798000}
+{"o":57213.7860700658,"h":58557.5695218311,"l":56845.848526112,"c":57487.3558707716,"v":525167.1468146495,"t":1722801600}
+{"o":57487.3558707716,"h":57530.9565320707,"l":56384.1373479984,"c":56552.564887669,"v":393968.0007923392,"t":1722805200}
+{"o":56552.564887669,"h":57475.0084457613,"l":56351.2519401222,"c":56691.5028111787,"v":545071.6930186857,"t":1722808800}
+{"o":56691.5028111787,"h":56735.0759981069,"l":55306.9905897131,"c":55703.2325018016,"v":471376.8739851032,"t":1722812400}
+{"o":55703.2325018016,"h":56138.5704257795,"l":52320.3902670514,"c":52884.0010788481,"v":1165541.6491101093,"t":1722816000}
+{"o":52884.0010788481,"h":53929.9347785542,"l":47500.8216825563,"c":52797.2408139856,"v":1867290.1740542261,"t":1722819600}
+{"o":52797.2408139856,"h":52952.239725775,"l":50523.3212447923,"c":52759.3900805067,"v":1469621.0794465938,"t":1722823200}
+{"o":52759.3900805067,"h":52824.5732524865,"l":50748.2276307619,"c":50797.5736021953,"v":942071.9960723153,"t":1722826800}
+{"o":50797.5736021953,"h":52466.7302863268,"l":49457.537148214,"c":49910.8686731326,"v":975820.6908950182,"t":1722830400}
+{"o":49910.8686731326,"h":50000.3208594699,"l":44905.5818562134,"c":47662.4557996098,"v":1369478.4514052086,"t":1722834000}
+{"o":47662.4557996098,"h":48244.1299817107,"l":44122.1912685336,"c":47178.5515372255,"v":1733795.9962447078,"t":1722837600}
+{"o":47178.5515372255,"h":50114.1612076317,"l":46342.8563634319,"c":49533.4864778585,"v":1543990.5113626244,"t":1722841200}
+{"o":49533.4864778585,"h":49951.1074179126,"l":48136.8779226625,"c":48718.6987351211,"v":983488.9890914659,"t":1722844800}
+{"o":48718.6987351211,"h":49251.2338843256,"l":46978.5059354566,"c":48241.4093806951,"v":844542.837481712,"t":1722848400}
+{"o":48241.4093806951,"h":48459.3193095133,"l":45596.2060221687,"c":46760.5136445101,"v":1237731.0182226277,"t":1722852000}
+{"o":46760.5136445101,"h":47051.3897234953,"l":44511.7865962063,"c":46732.1437764991,"v":1412428.2269591731,"t":1722855600}
+{"o":46732.1437764991,"h":47779.5266350276,"l":44703.3818230184,"c":45073.3954219138,"v":1671011.1885757698,"t":1722859200}
+{"o":45073.3954219138,"h":50031.1480691439,"l":44231.5537965204,"c":49480.9988695993,"v":1972236.2932901862,"t":1722862800}
+{"o":49480.9988695993,"h":53738.8154725726,"l":49456.762679591,"c":52157.4430380833,"v":1746216.1428551197,"t":1722866400}
+{"o":52157.4430380833,"h":53582.8200304518,"l":51303.5585145849,"c":52575.6365040348,"v":1485247.0570118511,"t":1722870000}
+{"o":52575.6365040348,"h":54833.4626597177,"l":52409.7228206039,"c":52924.6610962821,"v":1415136.7950801863,"t":1722873600}
+{"o":52924.6610962821,"h":54540.1848836225,"l":52593.65446021,"c":54185.4636887878,"v":873243.1417349662,"t":1722877200}
+{"o":54185.4636887878,"h":54194.4016328529,"l":51673.5859855832,"c":51807.9466712493,"v":798950.4726948775,"t":1722880800}
+{"o":51807.9466712493,"h":52818.3296374868,"l":51041.8535048281,"c":51900.540467184,"v":896709.2634466466,"t":1722884400}
+{"o":51900.540467184,"h":53414.2051181217,"l":51722.837289896,"c":53137.7861968191,"v":705449.532751184,"t":1722888000}
+{"o":53137.7861968191,"h":54474.1164427763,"l":52545.2442306313,"c":52913.031015792,"v":790248.4313783536,"t":1722891600}
+{"o":52913.031015792,"h":54066.7812969415,"l":52698.5811852757,"c":53360.7238409667,"v":707490.2232900101,"t":1722895200}
+{"o":53360.7238409667,"h":54248.4177823208,"l":51978.2007503812,"c":52299.2578648632,"v":544595.803930232,"t":1722898800}
+{"o":52299.2578648632,"h":56100.0242400486,"l":52134.129312717,"c":55983.5906225521,"v":1123699.9463181605,"t":1722902400}
+{"o":55983.5906225521,"h":56673.4708516896,"l":55297.7388829114,"c":55881.8947764164,"v":866118.9217550139,"t":1722906000}
+{"o":55881.8947764164,"h":56914.3394418428,"l":55732.5100928259,"c":56213.4885706066,"v":503765.0421228844,"t":1722909600}
+{"o":56213.4885706066,"h":56351.1907908052,"l":55441.6174237548,"c":55893.7411243493,"v":445213.7433258849,"t":1722913200}
+{"o":55893.7411243493,"h":56939.8929396338,"l":55396.4696470879,"c":56879.4186373526,"v":448423.0505543094,"t":1722916800}
+{"o":56879.4186373526,"h":57844.5848245767,"l":56187.1688936562,"c":57743.8360955529,"v":584268.7029974381,"t":1722920400}
+{"o":57743.8360955529,"h":58048.4339730222,"l":57012.2632254741,"c":57062.0250154412,"v":527375.0328628652,"t":1722924000}
+{"o":57062.0250154412,"h":57443.2426548871,"l":56445.1887251079,"c":57261.8368123148,"v":423392.6731725645,"t":1722927600}
+{"o":57261.8368123148,"h":57310.9448717002,"l":55095.4090219091,"c":55434.2062628003,"v":658470.4441209194,"t":1722931200}
+{"o":55434.2062628003,"h":56254.9104719477,"l":55001.4968100735,"c":55984.452677938,"v":552947.0557016097,"t":1722934800}
+{"o":55984.452677938,"h":56396.2415768965,"l":55557.355952323,"c":56137.8119504347,"v":422377.7666959875,"t":1722938400}
+{"o":56137.8119504347,"h":56846.351842124,"l":55543.966374527,"c":56228.2645388693,"v":482155.0002725421,"t":1722942000}
+{"o":56228.2645388693,"h":56648.0538609334,"l":55439.7722128435,"c":55534.158713217,"v":537996.6814500849,"t":1722945600}
+{"o":55534.158713217,"h":56595.9605996022,"l":54814.0546022222,"c":55991.7632383252,"v":792832.5608116756,"t":1722949200}
+{"o":55991.7632383252,"h":59107.1335511134,"l":55917.5176840514,"c":58365.3544340539,"v":1013207.3065263611,"t":1722952800}
+{"o":58365.3544340539,"h":59041.8316075548,"l":57727.9738120893,"c":58789.3056436086,"v":646096.1859088596,"t":1722956400}
+{"o":58789.3056436086,"h":59684.4016031008,"l":58459.2750998916,"c":59432.7152937341,"v":709937.58545643,"t":1722960000}
+{"o":59432.7152937341,"h":60199.4940481893,"l":58395.5397737106,"c":58569.4395447639,"v":573923.7368587125,"t":1722963600}
+{"o":58569.4395447639,"h":59597.8175052718,"l":58192.6573054986,"c":58914.4078931027,"v":524064.8582656704,"t":1722967200}
+{"o":58914.4078931027,"h":59740.6347997398,"l":58186.94266651,"c":59008.442697118,"v":536204.9971835153,"t":1722970800}
+{"o":59008.442697118,"h":59662.6039586494,"l":58454.7979060465,"c":59388.6799961422,"v":551239.464704043,"t":1722974400}
+{"o":59388.6799961422,"h":59569.3724719996,"l":58738.6008573313,"c":59370.4627552706,"v":455379.1418723978,"t":1722978000}
+{"o":59370.4627552706,"h":60292.031368855,"l":58324.7366641439,"c":58510.8919483068,"v":641767.9327938912,"t":1722981600}
+{"o":58510.8919483068,"h":58823.1223082284,"l":57751.1600283198,"c":58201.1916117511,"v":451166.2789250013,"t":1722985200}
+{"o":58201.1916117511,"h":58874.6097589398,"l":57502.0090527578,"c":58363.1563286294,"v":545602.194814575,"t":1722988800}
+{"o":58363.1563286294,"h":60143.3158231278,"l":57388.8042953194,"c":60111.655778298,"v":664421.2072040988,"t":1722992400}
+{"o":60111.655778298,"h":61215.941213486,"l":59560.2322037,"c":60227.7257901139,"v":749582.1009059311,"t":1722996000}
+{"o":60227.7257901139,"h":61163.9755562621,"l":60100.6021343925,"c":61129.9978395155,"v":474743.266187186,"t":1722999600}
+{"o":61129.9978395155,"h":62308.9268128842,"l":60969.3823509386,"c":61845.6516552036,"v":613352.0794185927,"t":1723003200}
+{"o":61845.6516552036,"h":62489.7468110285,"l":61665.1732301291,"c":61786.9930073735,"v":467865.6923057766,"t":1723006800}
+{"o":61786.9930073735,"h":62091.5861687621,"l":61155.7818315862,"c":61284.1482708266,"v":414911.3692855124,"t":1723010400}
+{"o":61284.1482708266,"h":61754.4188036566,"l":60702.1747650252,"c":61464.2676072997,"v":409349.3070250613,"t":1723014000}
+{"o":61464.2676072997,"h":62262.2732529397,"l":61264.0573104789,"c":61999.2087136307,"v":426929.7184249875,"t":1723017600}
+{"o":61999.2087136307,"h":62435.5798071038,"l":61594.3208828818,"c":61655.2982249096,"v":419636.5457651087,"t":1723021200}
+{"o":61655.2982249096,"h":62272.4188200754,"l":61421.5666333798,"c":61458.8374498229,"v":556515.6481837246,"t":1723024800}
+{"o":61458.8374498229,"h":61565.9492535298,"l":60768.2083085513,"c":61145.6579442404,"v":505352.2376472576,"t":1723028400}
+{"o":61145.6579442404,"h":61943.6519414485,"l":60847.1760263413,"c":61800.0764556025,"v":514378.6183964652,"t":1723032000}
+{"o":61800.0764556025,"h":62291.7109246927,"l":60987.7477921147,"c":61265.7729168507,"v":654518.578966243,"t":1723035600}
+{"o":61265.7729168507,"h":61549.5103648536,"l":58868.9027850469,"c":59275.8873785948,"v":933168.963935341,"t":1723039200}
+{"o":59275.8873785948,"h":60067.0126965035,"l":58952.3376355814,"c":59799.3012558425,"v":719985.05531267,"t":1723042800}
+{"o":59799.3012558425,"h":60231.1996292682,"l":59050.3374459579,"c":59591.1881113235,"v":633336.9366832944,"t":1723046400}
+{"o":59591.1881113235,"h":59808.3473197744,"l":58556.0965491236,"c":58865.146913863,"v":575778.916530398,"t":1723050000}
+{"o":58865.146913863,"h":59006.8259844215,"l":57584.787266234,"c":57848.1741520128,"v":679080.7582262987,"t":1723053600}
+{"o":57848.1741520128,"h":58374.3009765219,"l":57267.3015074994,"c":57677.191009052,"v":488092.1550038304,"t":1723057200}
+{"o":57677.191009052,"h":58821.8927193484,"l":57242.8989288822,"c":58328.3246974654,"v":653473.3040534315,"t":1723060800}
+{"o":58328.3246974654,"h":59477.9563103987,"l":58096.6846016565,"c":59023.4685735605,"v":453518.0850202573,"t":1723064400}
+{"o":59023.4685735605,"h":59108.631111698,"l":57380.6996827572,"c":58763.1651079613,"v":528270.3215297064,"t":1723068000}
+{"o":58763.1651079613,"h":59169.1194889565,"l":58104.1902533115,"c":58311.9453061846,"v":345503.0210209818,"t":1723071600}
+{"o":58311.9453061846,"h":58777.7089078693,"l":56989.2634445955,"c":58074.7789239596,"v":524326.3432391885,"t":1723075200}
+{"o":58074.7789239596,"h":61657.2922628829,"l":57782.8156621823,"c":61565.0531600036,"v":905385.1594885354,"t":1723078800}
+{"o":61565.0531600036,"h":62669.4260011556,"l":61560.2171720641,"c":62398.5198662323,"v":652579.261079099,"t":1723082400}
+{"o":62398.5198662323,"h":62990.9602198331,"l":61682.5219890816,"c":61703.3348721403,"v":444551.5416773455,"t":1723086000}
+{"o":61703.3348721403,"h":62231.5351633454,"l":61030.1435222395,"c":61171.2025106341,"v":390436.8448275525,"t":1723089600}
+{"o":61171.2025106341,"h":61894.4206567874,"l":61129.1526422639,"c":61642.0694038388,"v":295087.0172079926,"t":1723093200}
+{"o":61642.0694038388,"h":62366.5642178718,"l":61224.559946058,"c":62122.2783331693,"v":330852.3811270797,"t":1723096800}
+{"o":62122.2783331693,"h":62685.746004678,"l":61859.9323775691,"c":61917.1187905402,"v":385621.3685732274,"t":1723100400}
+{"o":61917.1187905402,"h":62422.8614327442,"l":61844.2086929466,"c":62352.1049221612,"v":327299.0765504405,"t":1723104000}
+{"o":62352.1049221612,"h":62750.5258214628,"l":62030.9683749023,"c":62225.85635874,"v":337781.1200736884,"t":1723107600}
+{"o":62225.85635874,"h":62336.3234975262,"l":61657.3682833318,"c":62028.2226923501,"v":376672.6581764172,"t":1723111200}
+{"o":62028.2226923501,"h":62496.5002435234,"l":61832.5725082464,"c":62130.8661465782,"v":316515.518482041,"t":1723114800}
+{"o":62130.8661465782,"h":63876.9117055071,"l":61478.9720523036,"c":62761.5831102338,"v":688440.4559511746,"t":1723118400}
+{"o":62761.5831102338,"h":63638.539779485,"l":61595.7997532384,"c":62080.975114278,"v":1008924.6315359727,"t":1723122000}
+{"o":62080.975114278,"h":64683.1205987435,"l":61998.9736777803,"c":64326.7190528356,"v":928102.5931395048,"t":1723125600}
+{"o":64326.7190528356,"h":64772.3769292955,"l":63885.9745872751,"c":64700.9473494525,"v":673231.1579789629,"t":1723129200}
+{"o":64700.9473494525,"h":65608.583570292,"l":64072.2490855784,"c":64105.8581941928,"v":803251.5644403084,"t":1723132800}
+{"o":64105.8581941928,"h":64215.5935583753,"l":63213.23327557,"c":63272.9607818649,"v":633436.5272540833,"t":1723136400}
+{"o":63272.9607818649,"h":63671.9327212236,"l":63070.2689802252,"c":63293.269149163,"v":469714.285785716,"t":1723140000}
+{"o":63293.269149163,"h":63402.7357778907,"l":62564.4914251259,"c":62786.3180334154,"v":409853.7248169985,"t":1723143600}
+{"o":62786.3180334154,"h":63075.785406458,"l":62619.0014058366,"c":62792.5794503212,"v":355607.4781907595,"t":1723147200}
+{"o":62792.5794503212,"h":64766.428489374,"l":62773.9986027145,"c":64626.0564249628,"v":486273.9016777956,"t":1723150800}
+{"o":64626.0564249628,"h":65358.8010831276,"l":63126.4541957426,"c":65064.1474440043,"v":831840.2306636655,"t":1723154400}
+{"o":65064.1474440043,"h":65942.6322100207,"l":64687.3880606758,"c":65728.7807794542,"v":759171.5979696579,"t":1723158000}
+{"o":65728.7807794542,"h":65910.0987593775,"l":64742.7519755349,"c":64983.667413163,"v":615470.5120678343,"t":1723161600}
+{"o":64983.667413163,"h":65245.8406407553,"l":64513.2248584755,"c":64616.6340621766,"v":475516.1242120242,"t":1723165200}
+{"o":64616.6340621766,"h":64844.2344729743,"l":63790.1054355316,"c":63817.7926511142,"v":350333.8047574583,"t":1723168800}
+{"o":63817.7926511142,"h":64572.1001197479,"l":63772.7277075827,"c":64046.9850787368,"v":309675.8266685245,"t":1723172400}
+{"o":64046.9850787368,"h":64116.738631355,"l":62801.1707611353,"c":62888.635111634,"v":312095.9358329926,"t":1723176000}
+{"o":62888.635111634,"h":63482.1089975438,"l":62615.1011217839,"c":63340.2233066275,"v":272577.2458714918,"t":1723179600}
+{"o":63340.2233066275,"h":63719.473439579,"l":62922.9880381813,"c":63399.658937604,"v":285287.0505351506,"t":1723183200}
+{"o":63399.658937604,"h":64104.4918979483,"l":63389.8150567561,"c":63631.8726207391,"v":295698.2539748398,"t":1723186800}
+{"o":63631.8726207391,"h":64348.7396428529,"l":63577.6168324336,"c":64229.0666094884,"v":260072.1258334737,"t":1723190400}
+{"o":64229.0666094884,"h":64294.41062447,"l":63230.7483192873,"c":63452.6983912267,"v":271785.697631653,"t":1723194000}
+{"o":63452.6983912267,"h":63496.43651714,"l":62596.2304791252,"c":62929.9116245098,"v":342548.8295137613,"t":1723197600}
+{"o":62929.9116245098,"h":63237.4319842055,"l":62628.087912539,"c":63113.0537833338,"v":227556.2627432795,"t":1723201200}
+{"o":63113.0537833338,"h":63155.1907179283,"l":62236.3619608286,"c":62590.6440652525,"v":316969.7649747916,"t":1723204800}
+{"o":62590.6440652525,"h":62809.3449239346,"l":61690.3891326561,"c":62585.8138271588,"v":555906.1667759442,"t":1723208400}
+{"o":62585.8138271588,"h":63417.8607038184,"l":61000.9944689728,"c":61960.5626192809,"v":811881.4617125535,"t":1723212000}
+{"o":61960.5626192809,"h":62230.1183802491,"l":60883.9882314933,"c":60899.8269130976,"v":424692.3984917663,"t":1723215600}
+{"o":60899.8269130976,"h":61548.2222568635,"l":60693.6425381513,"c":61458.658413929,"v":399271.3738122701,"t":1723219200}
+{"o":61458.658413929,"h":62172.3393747854,"l":61285.8830015125,"c":61685.5556832471,"v":302141.5137925344,"t":1723222800}
+{"o":61685.5556832471,"h":61934.4095514943,"l":61099.2043130345,"c":61840.6795098654,"v":329048.9046591462,"t":1723226400}
+{"o":61840.6795098654,"h":62170.0297109056,"l":61590.6593628848,"c":61913.8523554977,"v":249287.6971473108,"t":1723230000}
+{"o":61913.8523554977,"h":62279.4168986328,"l":61641.6310685101,"c":61781.7502913009,"v":345012.4956600206,"t":1723233600}
+{"o":61781.7502913009,"h":62180.0715768792,"l":61066.0288264217,"c":62134.2649793136,"v":364023.4324843824,"t":1723237200}
+{"o":62134.2649793136,"h":62798.75220939,"l":61427.6152182095,"c":62787.1386669136,"v":455330.0650283815,"t":1723240800}
+{"o":62787.1386669136,"h":63403.8565489577,"l":62035.3808423874,"c":63001.9977577252,"v":437384.9345736763,"t":1723244400}
+{"o":63001.9977577252,"h":63985.4497866588,"l":62347.979389735,"c":62421.0084705753,"v":561160.1811575692,"t":1723248000}
+{"o":62421.0084705753,"h":63065.7095800651,"l":61978.9777118195,"c":62355.0691441288,"v":329170.3990815691,"t":1723251600}
+{"o":62355.0691441288,"h":62958.5892071083,"l":62191.8758123635,"c":62235.8387758336,"v":285365.1503751228,"t":1723255200}
+{"o":62235.8387758336,"h":62338.021674565,"l":61791.885500086,"c":62120.3750268608,"v":284859.8649579692,"t":1723258800}
+{"o":62120.3750268608,"h":62174.264972004,"l":61339.2779997456,"c":61864.06753889,"v":241499.4724579137,"t":1723262400}
+{"o":61864.06753889,"h":62274.4100070967,"l":61603.1714630226,"c":62059.9467139363,"v":232230.5656576231,"t":1723266000}
+{"o":62059.9467139363,"h":62456.4256065137,"l":62009.0468157446,"c":62290.4066811271,"v":246960.7539907665,"t":1723269600}
+{"o":62290.4066811271,"h":62645.0671486978,"l":62140.8435852447,"c":62645.0671486978,"v":227696.4192734712,"t":1723273200}
+{"o":62645.0671486978,"h":62802.8505229637,"l":61921.2261256023,"c":62121.1981348428,"v":273348.8699470989,"t":1723276800}
+{"o":62121.1981348428,"h":62684.7966308277,"l":61905.8810054667,"c":62367.3743514293,"v":230840.5856914268,"t":1723280400}
+{"o":62367.3743514293,"h":62624.3747598175,"l":62160.2512647178,"c":62221.1034750298,"v":201068.4494084772,"t":1723284000}
+{"o":62221.1034750298,"h":62496.4090006478,"l":62037.0622556069,"c":62414.57509368,"v":201682.1790931938,"t":1723287600}
+{"o":62414.57509368,"h":62707.2219685307,"l":62229.1872709922,"c":62263.4284445376,"v":213346.4829223844,"t":1723291200}
+{"o":62263.4284445376,"h":62291.1811953977,"l":61600.6229362968,"c":61654.7278996443,"v":285633.9475381825,"t":1723294800}
+{"o":61654.7278996443,"h":62031.1779496841,"l":61572.5884732916,"c":61954.7176559603,"v":300405.0097229538,"t":1723298400}
+{"o":61954.7176559603,"h":62502.0118432557,"l":61840.1573945648,"c":62062.3594615775,"v":288308.9717422773,"t":1723302000}
+{"o":62062.3594615775,"h":62204.4073357637,"l":61661.862576648,"c":61877.1805855382,"v":309349.4074836783,"t":1723305600}
+{"o":61877.1805855382,"h":62252.1662401668,"l":61707.0099200407,"c":62182.4338400221,"v":242333.6093668872,"t":1723309200}
+{"o":62182.4338400221,"h":63135.0521199627,"l":62074.0766966543,"c":62702.6223611186,"v":304721.1048139654,"t":1723312800}
+{"o":62702.6223611186,"h":63230.026172801,"l":62500.7028796631,"c":62894.4442297809,"v":268336.2840796739,"t":1723316400}
+{"o":62894.4442297809,"h":63052.1071562798,"l":62588.0296834738,"c":62850.2780570931,"v":230933.7627395763,"t":1723320000}
+{"o":62850.2780570931,"h":63145.6602613638,"l":62841.9577355713,"c":63073.0947665705,"v":251154.9389918126,"t":1723323600}
+{"o":63073.0947665705,"h":63157.7753650952,"l":62862.1152145231,"c":62977.5083779202,"v":203436.0453971269,"t":1723327200}
+{"o":62977.5083779202,"h":62977.5083779202,"l":62534.3733122702,"c":62700.0749899943,"v":204227.3151234714,"t":1723330800}
+{"o":62700.0749899943,"h":63126.1286744054,"l":62544.7781102698,"c":62990.3555236905,"v":264189.2480733637,"t":1723334400}
+{"o":62990.3555236905,"h":63221.9587812284,"l":62694.0147524062,"c":63165.1876006168,"v":222064.7953488253,"t":1723338000}
+{"o":63165.1876006168,"h":63293.0786016476,"l":62907.2447290111,"c":63002.5274619396,"v":192617.6842458688,"t":1723341600}
+{"o":63002.5274619396,"h":63887.1009396984,"l":63001.2917774014,"c":63375.571440143,"v":301793.7667171078,"t":1723345200}
+{"o":63375.571440143,"h":63497.8851264645,"l":63015.150803362,"c":63083.8875573016,"v":263291.7930212732,"t":1723348800}
+{"o":63083.8875573016,"h":63429.8939353586,"l":63015.0475659937,"c":63297.7090797634,"v":161874.8299313433,"t":1723352400}
+{"o":63297.7090797634,"h":63439.8562314806,"l":63133.8936887336,"c":63303.1461952877,"v":178007.0480251346,"t":1723356000}
+{"o":63303.1461952877,"h":63850.8360932563,"l":63303.1461952877,"c":63768.2219557833,"v":198023.6138215238,"t":1723359600}
+{"o":63768.2219557833,"h":63981.8671172424,"l":63619.6544785532,"c":63671.2192912808,"v":210625.1223763311,"t":1723363200}
+{"o":63671.2192912808,"h":64301.82123936,"l":63173.3499666275,"c":63362.9157606727,"v":288217.0694904824,"t":1723366800}
+{"o":63362.9157606727,"h":63596.7180592649,"l":63077.3843323292,"c":63150.5621275651,"v":238467.30704831,"t":1723370400}
+{"o":63150.5621275651,"h":63201.8554781947,"l":62288.7216662725,"c":62554.0199048144,"v":317574.6945006207,"t":1723374000}
+{"o":62554.0199048144,"h":62613.0120814675,"l":61263.7491945157,"c":61678.0793011591,"v":347473.3897570859,"t":1723377600}
+{"o":61678.0793011591,"h":61849.0881351852,"l":60998.6174817307,"c":61692.2066058361,"v":383157.8965238794,"t":1723381200}
+{"o":61692.2066058361,"h":61748.286642712,"l":60502.0430110608,"c":60760.8130516752,"v":353666.4730198792,"t":1723384800}
+{"o":60760.8130516752,"h":60824.6987345251,"l":60057.9678230858,"c":60537.4297215801,"v":464273.0617823029,"t":1723388400}
+{"o":60537.4297215801,"h":60773.9929266421,"l":60298.4175165001,"c":60545.4437451042,"v":322602.6958652801,"t":1723392000}
+{"o":60545.4437451042,"h":60957.2408268939,"l":60168.1287636202,"c":60690.0670054526,"v":276845.9439600671,"t":1723395600}
+{"o":60690.0670054526,"h":60740.2291875973,"l":59795.4128238031,"c":60230.7002246951,"v":321980.7566385496,"t":1723399200}
+{"o":60230.7002246951,"h":60230.7002246951,"l":58918.1368466086,"c":59293.0298530232,"v":471489.2305686257,"t":1723402800}
+{"o":59293.0298530232,"h":59352.9055225822,"l":58520.2791118584,"c":58572.2365230516,"v":543195.4149632979,"t":1723406400}
+{"o":58572.2365230516,"h":58735.7581845733,"l":58101.2890103131,"c":58383.0887057631,"v":418579.0328987365,"t":1723410000}
+{"o":58383.0887057631,"h":58756.5079871959,"l":56991.9895051732,"c":57868.8331645096,"v":521295.4985655944,"t":1723413600}
+{"o":57868.8331645096,"h":57878.6050117629,"l":57352.8048057756,"c":57612.5393893425,"v":274720.7629612471,"t":1723417200}
+{"o":57612.5393893425,"h":58520.3715943154,"l":57469.5110324917,"c":58087.6906685623,"v":473404.1741541267,"t":1723420800}
+{"o":58087.6906685623,"h":58657.9463769758,"l":57898.3409851732,"c":58402.9427444394,"v":346465.5496213973,"t":1723424400}
+{"o":58402.9427444394,"h":58786.8708961233,"l":58089.1938909924,"c":58724.269597147,"v":249630.2447038023,"t":1723428000}
+{"o":58724.269597147,"h":58942.4335507465,"l":58249.5557749985,"c":58583.760251837,"v":248062.1087788462,"t":1723431600}
+{"o":58583.760251837,"h":58780.9308261231,"l":58350.4183819079,"c":58425.4403604136,"v":258654.199917647,"t":1723435200}
+{"o":58425.4403604136,"h":58574.6217692875,"l":57900.6819275634,"c":58285.5585038345,"v":215669.3451463149,"t":1723438800}
+{"o":58285.5585038345,"h":58478.8821559702,"l":57922.7757971825,"c":58413.1594827897,"v":251595.3201838415,"t":1723442400}
+{"o":58413.1594827897,"h":59751.5267595942,"l":57889.9884681512,"c":59390.098205879,"v":537042.271245043,"t":1723446000}
+{"o":59390.098205879,"h":60234.7271092488,"l":58774.8479162207,"c":58962.7051257896,"v":489050.0835831352,"t":1723449600}
+{"o":58962.7051257896,"h":59360.6822621435,"l":58666.6349215464,"c":58784.9326053197,"v":381794.3323080574,"t":1723453200}
+{"o":58784.9326053197,"h":60010.1205799902,"l":58453.426127762,"c":60007.477285853,"v":384513.4126605657,"t":1723456800}
+{"o":60007.477285853,"h":61389.1906551625,"l":59878.4872904339,"c":61176.2290694141,"v":561297.5316278393,"t":1723460400}
+{"o":61176.2290694141,"h":61218.3871661411,"l":60367.708663035,"c":60738.586736026,"v":436687.0529983793,"t":1723464000}
+{"o":60738.586736026,"h":60954.0430240429,"l":58529.4161277024,"c":58714.4677949883,"v":529014.5607249507,"t":1723467600}
+{"o":58714.4677949883,"h":61224.3822199057,"l":58057.6692558639,"c":60663.7315628953,"v":904353.3081988121,"t":1723471200}
+{"o":60663.7315628953,"h":61059.2461999721,"l":59220.4556438035,"c":60086.0684619271,"v":765023.6321309687,"t":1723474800}
+{"o":60086.0684619271,"h":60320.3092106912,"l":59356.7127135431,"c":59834.3171527837,"v":475714.5252200642,"t":1723478400}
+{"o":59834.3171527837,"h":66568.5904665982,"l":59053.2161067337,"c":65400.070401503,"v":354244.4383375635,"t":1723482000}
+{"o":65400.070401503,"h":65956.6468092558,"l":64304.5121763139,"c":64436.2613274881,"v":475645.9311594023,"t":1723485600}
+{"o":64436.2613274881,"h":65170.6715378555,"l":64434.2055580778,"c":64761.2468821887,"v":377750.8881392337,"t":1723489200}
+{"o":64761.2468821887,"h":65442.7268124907,"l":64490.9694942188,"c":64612.7812029008,"v":353374.0288108973,"t":1723492800}
+{"o":64612.7812029008,"h":71136.2232275172,"l":63906.2476870029,"c":70713.6056013812,"v":469628.4288956801,"t":1723496400}
+{"o":70713.6056013812,"h":71295.9874122002,"l":70612.9438039956,"c":71005.0690850441,"v":299540.2279154685,"t":1723500000}
+{"o":71005.0690850441,"h":72656.9783056053,"l":70986.1677382537,"c":72079.4480121175,"v":469112.5284704836,"t":1723503600}
+{"o":72079.4480121175,"h":72592.5697687548,"l":71738.5946521962,"c":72287.6313195184,"v":599685.0397913849,"t":1723507200}
+{"o":72287.6313195184,"h":72451.5817697998,"l":71604.6425778959,"c":72410.911553595,"v":402497.2953017434,"t":1723510800}
+{"o":72410.911553595,"h":72411.8173625645,"l":71211.1957761484,"c":71774.7450258083,"v":361156.3873542718,"t":1723514400}
+{"o":71774.7450258083,"h":71816.5896630536,"l":70422.673995102,"c":70800.440366514,"v":489707.0293514878,"t":1723518000}
+{"o":70800.440366514,"h":71465.5757667603,"l":70460.647303882,"c":71395.0312594061,"v":298243.4976973277,"t":1723521600}
+{"o":71395.0312594061,"h":71979.0337095336,"l":71122.000312926,"c":71818.5974047324,"v":239370.4200190219,"t":1723525200}
+{"o":71818.5974047324,"h":72323.9141884822,"l":71235.8122602189,"c":72190.3567102961,"v":250854.5839583043,"t":1723528800}
+{"o":72190.3567102961,"h":72452.1705526111,"l":71903.0199930633,"c":71918.3792906869,"v":220575.683049038,"t":1723532400}
+{"o":71918.3792906869,"h":72127.8573225346,"l":71169.7584814759,"c":71672.0279620107,"v":298595.4350558223,"t":1723536000}
+{"o":71672.0279620107,"h":71722.0659760752,"l":70864.5054441907,"c":71266.7005112611,"v":304045.0567159523,"t":1723539600}
+{"o":71266.7005112611,"h":71501.0001286577,"l":70587.4771227054,"c":71264.8411017451,"v":302272.4422511017,"t":1723543200}
+{"o":71264.8411017451,"h":71998.92339279,"l":71074.1005105921,"c":71854.1786810121,"v":270513.098894283,"t":1723546800}
+{"o":71854.1786810121,"h":72596.1478465532,"l":71546.8506913571,"c":72078.581027488,"v":506351.126961778,"t":1723550400}
+{"o":72078.581027488,"h":72760.6755355996,"l":71755.2957869462,"c":72541.4119720141,"v":397259.4498717036,"t":1723554000}
+{"o":72541.4119720141,"h":72720.4899977689,"l":71322.1585379057,"c":72165.0316101401,"v":432409.8640650398,"t":1723557600}
+{"o":72165.0316101401,"h":72279.5716412846,"l":71573.6432288304,"c":71998.8165000272,"v":342003.623725967,"t":1723561200}
+{"o":71998.8165000272,"h":73776.79739903,"l":71881.7651315374,"c":73738.9855855,"v":488451.9401003074,"t":1723564800}
+{"o":73738.9855855,"h":73969.9330554707,"l":72817.5823886308,"c":73199.4345765699,"v":486892.1869858429,"t":1723568400}
+{"o":73199.4345765699,"h":73256.1645929617,"l":72298.6920576487,"c":72435.6535918448,"v":398185.0375624052,"t":1723572000}
+{"o":72435.6535918448,"h":72616.6662472543,"l":71546.7374336512,"c":72359.9465682239,"v":399584.6944118791,"t":1723575600}
+{"o":72359.9465682239,"h":72548.5242616238,"l":71945.3887465645,"c":72055.8929949071,"v":279673.3415796485,"t":1723579200}
+{"o":72055.8929949071,"h":73012.1763792928,"l":71993.0748610073,"c":72966.7779470864,"v":317696.5127708953,"t":1723582800}
+{"o":72966.7779470864,"h":73007.7077633191,"l":72323.2646500972,"c":72636.8051027973,"v":299956.93169856,"t":1723586400}
+{"o":72636.8051027973,"h":72849.0318500695,"l":72193.1901395255,"c":72418.7662540733,"v":265360.3189771445,"t":1723590000}
+{"o":72418.7662540733,"h":72714.2628355849,"l":72065.5949378073,"c":72070.8474285399,"v":312107.2462394388,"t":1723593600}
+{"o":72070.8474285399,"h":72267.455112861,"l":70919.727525938,"c":71126.069379065,"v":307464.6362274188,"t":1723597200}
+{"o":71126.069379065,"h":71632.4869582105,"l":70980.2381010261,"c":71604.6947017418,"v":252697.2947684522,"t":1723600800}
+{"o":71604.6947017418,"h":72190.1734064635,"l":71394.5704865719,"c":71674.8637465499,"v":289710.8153084797,"t":1723604400}
+{"o":71674.8637465499,"h":71767.7024080048,"l":71308.1853675868,"c":71412.9593981154,"v":284281.4993050692,"t":1723608000}
+{"o":71412.9593981154,"h":71900.7104842652,"l":71296.8025431112,"c":71487.9355189154,"v":235237.0698066413,"t":1723611600}
+{"o":71487.9355189154,"h":71901.8492371825,"l":71180.981055441,"c":71723.7729049235,"v":236739.1690268209,"t":1723615200}
+{"o":71723.7729049235,"h":71960.7157834554,"l":71515.0056974489,"c":71960.7157834554,"v":205878.9194348489,"t":1723618800}
+{"o":71960.7157834554,"h":72046.6722501595,"l":71518.3711602114,"c":71914.0974001113,"v":222873.0100709017,"t":1723622400}
+{"o":71914.0974001113,"h":72344.2428685095,"l":71817.4509091642,"c":72255.3402982866,"v":221319.7461486761,"t":1723626000}
+{"o":72255.3402982866,"h":73114.8626493645,"l":72249.7365788726,"c":72538.9382340626,"v":271749.0485813072,"t":1723629600}
+{"o":72538.9382340626,"h":73588.3622905173,"l":72372.6139540546,"c":73097.9664756998,"v":334362.7362754208,"t":1723633200}
+{"o":73097.9664756998,"h":75133.2888716015,"l":72786.4755791608,"c":74058.4766766841,"v":763055.4602581076,"t":1723636800}
+{"o":74058.4766766841,"h":74685.7445669596,"l":72420.9940827611,"c":72678.65741596,"v":790650.6573425388,"t":1723640400}
+{"o":72678.65741596,"h":72935.212023042,"l":71794.3283777107,"c":72423.3278473909,"v":735361.7118872239,"t":1723644000}
+{"o":72423.3278473909,"h":72722.4892075294,"l":71401.0263875515,"c":72444.0629676154,"v":592816.83002012,"t":1723647600}
+{"o":72444.0629676154,"h":72689.8411786855,"l":71089.9467376437,"c":71563.4703592445,"v":654371.7945589782,"t":1723651200}
+{"o":71563.4703592445,"h":71817.6666990071,"l":71281.6603919278,"c":71377.0571029671,"v":452915.2507312784,"t":1723654800}
+{"o":71377.0571029671,"h":71718.651127672,"l":70971.6119246522,"c":71337.935547785,"v":314551.9520169935,"t":1723658400}
+{"o":71337.935547785,"h":71454.2003266849,"l":70992.6292035977,"c":71225.8488532724,"v":302736.4867382921,"t":1723662000}
+{"o":71225.8488532724,"h":71433.8468004617,"l":71105.1720394692,"c":71209.3183095834,"v":245703.4159279215,"t":1723665600}
+{"o":71209.3183095834,"h":71342.083384189,"l":70913.7718255997,"c":71023.0861753057,"v":202049.4074258863,"t":1723669200}
+{"o":71023.0861753057,"h":71265.8684532598,"l":70152.9239987721,"c":71262.9017743343,"v":334655.5004216272,"t":1723672800}
+{"o":71262.9017743343,"h":71290.1107275013,"l":70936.94670363,"c":70936.94670363,"v":207914.7024261145,"t":1723676400}
+{"o":70936.94670363,"h":71751.6868269902,"l":70936.6240050206,"c":71533.1534054956,"v":249848.9645681822,"t":1723680000}
+{"o":71533.1534054956,"h":71785.4135708676,"l":71153.6662352643,"c":71227.8984187744,"v":240348.6929557579,"t":1723683600}
+{"o":71227.8984187744,"h":71707.425123233,"l":70671.2195073743,"c":71404.1934228384,"v":377812.3434252733,"t":1723687200}
+{"o":71404.1934228384,"h":71676.7108534917,"l":71305.3959887986,"c":71423.5679944327,"v":233435.4171799276,"t":1723690800}
+{"o":71423.5679944327,"h":71513.3602885797,"l":70888.787002603,"c":71408.3931092918,"v":346974.0478407822,"t":1723694400}
+{"o":71408.3931092918,"h":71508.2235598442,"l":70432.9297167651,"c":70580.1407272502,"v":249059.7433627953,"t":1723698000}
+{"o":70580.1407272502,"h":70694.3427381597,"l":69549.263179821,"c":70055.8137016289,"v":321768.3362038724,"t":1723701600}
+{"o":70055.8137016289,"h":70419.6574699056,"l":69649.3512255616,"c":70309.0300421376,"v":239043.6340060426,"t":1723705200}
+{"o":70309.0300421376,"h":70656.8783790223,"l":69940.9882332398,"c":70656.8783790223,"v":229252.0005374638,"t":1723708800}
+{"o":70656.8783790223,"h":70843.9848766881,"l":70146.7720468638,"c":70179.6711254557,"v":233481.9833678469,"t":1723712400}
+{"o":70179.6711254557,"h":70303.9066872016,"l":69743.0677995637,"c":69934.2254197222,"v":307973.0991564019,"t":1723716000}
+{"o":69934.2254197222,"h":70808.9190547553,"l":69934.2254197222,"c":70680.5721415123,"v":261376.8192219177,"t":1723719600}
+{"o":70680.5721415123,"h":71868.726292177,"l":70364.4938080565,"c":70514.2768440756,"v":490609.2636705748,"t":1723723200}
+{"o":70514.2768440756,"h":71674.0440350703,"l":70178.5927732558,"c":71570.5763560138,"v":453352.8729400881,"t":1723726800}
+{"o":71570.5763560138,"h":72323.3475255242,"l":71161.3729634411,"c":71587.7397021622,"v":432356.6179292105,"t":1723730400}
+{"o":71587.7397021622,"h":72226.7121536397,"l":71267.2452487228,"c":72078.0045886016,"v":376378.7640638482,"t":1723734000}
+{"o":72078.0045886016,"h":72889.0244141493,"l":71849.9079890438,"c":72032.4670783262,"v":339120.3535784926,"t":1723737600}
+{"o":72032.4670783262,"h":72046.8593450049,"l":70705.2001511833,"c":70717.6776781243,"v":358625.1238669393,"t":1723741200}
+{"o":70717.6776781243,"h":70731.668785518,"l":67909.6903265062,"c":68461.4837615428,"v":833128.6853978994,"t":1723744800}
+{"o":68461.4837615428,"h":69384.9502852937,"l":67863.3079239911,"c":69124.0843557225,"v":659706.981856306,"t":1723748400}
+{"o":69124.0843557225,"h":69384.0686569652,"l":68464.6454111542,"c":69330.0467190014,"v":414500.0406964268,"t":1723752000}
+{"o":69330.0467190014,"h":70033.5310841738,"l":69070.1904098608,"c":70033.5310841738,"v":535127.0572965679,"t":1723755600}
+{"o":70033.5310841738,"h":71554.161664102,"l":69591.018646368,"c":70956.7814714978,"v":491849.4703088053,"t":1723759200}
+{"o":70956.7814714978,"h":71144.884074189,"l":70330.9524462901,"c":70411.1001870461,"v":269409.3267102955,"t":1723762800}
+{"o":70411.1001870461,"h":70521.1882158034,"l":69968.1498766221,"c":70059.5671941719,"v":267087.2768658497,"t":1723766400}
+{"o":70059.5671941719,"h":70403.5111799158,"l":69469.1176115662,"c":70085.8543514022,"v":239079.3275907771,"t":1723770000}
+{"o":70085.8543514022,"h":71290.5851905381,"l":69670.5632800086,"c":70680.1714501351,"v":376537.7137502898,"t":1723773600}
+{"o":70680.1714501351,"h":70728.9491392977,"l":69998.0025102823,"c":70103.8832057578,"v":305004.4677149808,"t":1723777200}
+{"o":70103.8832057578,"h":70390.0932644282,"l":69901.5353496396,"c":70349.1868410923,"v":192383.1769833103,"t":1723780800}
+{"o":70349.1868410923,"h":70708.312920194,"l":70196.9493425359,"c":70624.6986484635,"v":210455.8313697536,"t":1723784400}
+{"o":70624.6986484635,"h":71497.8103461142,"l":70521.0219581523,"c":71242.0570992091,"v":256190.9161806819,"t":1723788000}
+{"o":71242.0570992091,"h":71427.334608632,"l":71020.4694882445,"c":71360.262064529,"v":198815.3185218101,"t":1723791600}
+{"o":71360.262064529,"h":71531.4586060639,"l":70828.3955166095,"c":70945.7661884215,"v":240302.3041762762,"t":1723795200}
+{"o":70945.7661884215,"h":71303.604571922,"l":70839.4587453103,"c":71289.1410838331,"v":202176.3433286303,"t":1723798800}
+{"o":71289.1410838331,"h":71289.1410838331,"l":70508.6619712891,"c":70856.5493867106,"v":218618.8301155536,"t":1723802400}
+{"o":70856.5493867106,"h":71073.3624995205,"l":70067.362061408,"c":70105.5796539507,"v":511300.7437895581,"t":1723806000}
+{"o":70105.5796539507,"h":70428.1076522341,"l":68563.179347034,"c":68722.2240532479,"v":482979.7605135218,"t":1723809600}
+{"o":68722.2240532479,"h":70402.8682074465,"l":68593.209925262,"c":69284.98937329,"v":605775.1085977211,"t":1723813200}
+{"o":69284.98937329,"h":69486.7390250527,"l":68000.9089588223,"c":68325.5973582131,"v":611777.811088805,"t":1723816800}
+{"o":68325.5973582131,"h":68751.0038318989,"l":67313.4902442193,"c":68090.9450234248,"v":508277.9057490929,"t":1723820400}
+{"o":68090.9450234248,"h":69021.4047784819,"l":67877.3438266044,"c":68327.4438947024,"v":432309.2251019707,"t":1723824000}
+{"o":68327.4438947024,"h":69061.3416566629,"l":67235.3442014189,"c":68924.2919645656,"v":436567.1031162327,"t":1723827600}
+{"o":68924.2919645656,"h":69434.8104865711,"l":68407.5281828558,"c":68813.5385888373,"v":404142.832500729,"t":1723831200}
+{"o":68813.5385888373,"h":69850.8601211037,"l":68813.5385888373,"c":69566.3510747492,"v":377940.204765413,"t":1723834800}
+{"o":69566.3510747492,"h":70073.4489889577,"l":69371.411083486,"c":69375.7727241183,"v":269537.3798410872,"t":1723838400}
+{"o":69375.7727241183,"h":69692.1962178177,"l":68896.5819916907,"c":69076.4610812937,"v":283308.2643661425,"t":1723842000}
+{"o":69076.4610812937,"h":69263.3089468559,"l":68862.2502398899,"c":68940.0930007147,"v":223302.9821972017,"t":1723845600}
+{"o":68940.0930007147,"h":68984.883975211,"l":68599.0374182954,"c":68628.8557614843,"v":199784.0941518406,"t":1723849200}
+{"o":68628.8557614843,"h":68777.4161674645,"l":67959.4348275085,"c":68607.9278213923,"v":263391.0481672903,"t":1723852800}
+{"o":68607.9278213923,"h":69098.4720616589,"l":68484.8967845309,"c":68814.7916092303,"v":199801.3951593961,"t":1723856400}
+{"o":68814.7916092303,"h":69281.2889018337,"l":68741.1098383555,"c":68957.3837491766,"v":191942.3932586313,"t":1723860000}
+{"o":68957.3837491766,"h":69046.2675113452,"l":68225.2961652813,"c":68545.2261114925,"v":205356.9667069556,"t":1723863600}
+{"o":68545.2261114925,"h":68855.8058854839,"l":68450.7055433615,"c":68810.3865170763,"v":167631.053642143,"t":1723867200}
+{"o":68810.3865170763,"h":68967.3177029205,"l":68622.3117045161,"c":68884.0058718101,"v":166803.0296508198,"t":1723870800}
+{"o":68884.0058718101,"h":69005.7999916546,"l":68524.2799123977,"c":68639.4474577166,"v":172719.9867041387,"t":1723874400}
+{"o":68639.4474577166,"h":68865.6866467277,"l":68422.2000838917,"c":68865.6866467277,"v":200227.0784239083,"t":1723878000}
+{"o":68865.6866467277,"h":68892.272473272,"l":68590.925518538,"c":68877.6187313965,"v":166125.6678030304,"t":1723881600}
+{"o":68877.6187313965,"h":69191.1091587213,"l":68654.4827881059,"c":68917.8693197876,"v":184968.3857972419,"t":1723885200}
+{"o":68917.8693197876,"h":69000.7517832747,"l":68335.1738637821,"c":68389.474397869,"v":187602.8488083993,"t":1723888800}
+{"o":68389.474397869,"h":68884.5068658059,"l":68190.7754594574,"c":68724.6519413808,"v":182500.0037260181,"t":1723892400}
+{"o":68724.6519413808,"h":69044.5383733089,"l":68590.3442247623,"c":68962.6510553484,"v":206054.6017413831,"t":1723896000}
+{"o":68962.6510553484,"h":69530.650750943,"l":68868.5712504425,"c":69009.9948301849,"v":283944.5748635314,"t":1723899600}
+{"o":69009.9948301849,"h":69688.581347264,"l":68937.7361434132,"c":69686.6895518593,"v":271364.2137496423,"t":1723903200}
+{"o":69686.6895518593,"h":69953.2705374046,"l":69177.113690943,"c":69214.0062821647,"v":293157.5347229561,"t":1723906800}
+{"o":69214.0062821647,"h":69810.9341767546,"l":69192.9609842165,"c":69721.3256069311,"v":253072.7289508752,"t":1723910400}
+{"o":69721.3256069311,"h":69962.4892395649,"l":69316.2888923538,"c":69343.3620798171,"v":210612.7435523907,"t":1723914000}
+{"o":69343.3620798171,"h":69448.6685954122,"l":69128.145840909,"c":69372.7920750981,"v":173030.6104554515,"t":1723917600}
+{"o":69372.7920750981,"h":69765.8165932059,"l":69275.8621923796,"c":69657.6563558324,"v":150467.1535444622,"t":1723921200}
+{"o":69657.6563558324,"h":69787.1203664017,"l":69500.7834836295,"c":69596.4816172142,"v":149024.2632962604,"t":1723924800}
+{"o":69596.4816172142,"h":69745.6160354578,"l":69436.8302964418,"c":69728.2524011359,"v":152193.9431259618,"t":1723928400}
+{"o":69728.2524011359,"h":70026.8778002196,"l":69728.2524011359,"c":69874.6115475331,"v":225780.6052634044,"t":1723932000}
+{"o":69874.6115475331,"h":70093.8974698427,"l":69781.5460548442,"c":70056.3988017169,"v":175336.2578067102,"t":1723935600}
+{"o":70056.3988017169,"h":70661.4526209055,"l":69790.5384441829,"c":70435.4842069487,"v":239674.8426813464,"t":1723939200}
+{"o":70435.4842069487,"h":70499.0240500999,"l":69662.5248306395,"c":69738.3063575484,"v":328909.6800368673,"t":1723942800}
+{"o":69738.3063575484,"h":70656.9934690025,"l":69611.992320396,"c":70528.5048964043,"v":262676.3227622209,"t":1723946400}
+{"o":70528.5048964043,"h":70737.9651895422,"l":69664.16136405,"c":69701.0555173094,"v":228300.772536424,"t":1723950000}
+{"o":69701.0555173094,"h":69898.038024079,"l":69407.1048105061,"c":69724.8779372741,"v":198137.8142393677,"t":1723953600}
+{"o":69724.8779372741,"h":70012.685787879,"l":69590.9635077541,"c":69714.5598009629,"v":180717.629972701,"t":1723957200}
+{"o":69714.5598009629,"h":70039.2825842154,"l":69653.1292287154,"c":69974.2667494697,"v":185621.9326616131,"t":1723960800}
+{"o":69974.2667494697,"h":70093.0284711998,"l":69744.0754866101,"c":69899.9139454848,"v":169823.5758776989,"t":1723964400}
+{"o":69899.9139454848,"h":70059.309145203,"l":69758.8924715939,"c":70059.309145203,"v":159333.5817633811,"t":1723968000}
+{"o":70059.309145203,"h":70647.4583164665,"l":69998.5893666359,"c":70568.9592369385,"v":185692.3855529027,"t":1723971600}
+{"o":70568.9592369385,"h":72288.662928919,"l":70565.1339552161,"c":71084.8849091825,"v":410602.7881806777,"t":1723975200}
+{"o":71084.8849091825,"h":71393.3339821927,"l":70899.8869330062,"c":71393.3339821927,"v":193046.7507335479,"t":1723978800}
+{"o":71393.3339821927,"h":72248.7919002019,"l":71086.5800401643,"c":71833.1492932729,"v":281730.1519471255,"t":1723982400}
+{"o":71833.1492932729,"h":72414.5603445131,"l":71491.2299825574,"c":71543.2135432067,"v":239736.9808563516,"t":1723986000}
+{"o":71543.2135432067,"h":72004.0297954346,"l":71524.3734175002,"c":71635.1051048516,"v":245948.9224858459,"t":1723989600}
+{"o":71635.1051048516,"h":72097.8737188161,"l":71477.750800649,"c":71930.8370783039,"v":205418.743344703,"t":1723993200}
+{"o":71930.8370783039,"h":72380.2821279822,"l":71749.4471376289,"c":72118.761177369,"v":239424.4815929528,"t":1723996800}
+{"o":72118.761177369,"h":72206.2126845198,"l":71274.4038997827,"c":71346.8592013961,"v":276476.3315869023,"t":1724000400}
+{"o":71346.8592013961,"h":71895.5822447123,"l":71254.8467873506,"c":71870.5324675606,"v":228115.1862129092,"t":1724004000}
+{"o":71870.5324675606,"h":72351.0331330607,"l":71796.8681095496,"c":72305.6042503647,"v":200104.8299918784,"t":1724007600}
+{"o":72305.6042503647,"h":72599.085506592,"l":72101.4323652241,"c":72400.1315545964,"v":197016.4881697852,"t":1724011200}
+{"o":72400.1315545964,"h":72433.2942433214,"l":71492.4647632809,"c":71604.1818149662,"v":270956.0169460805,"t":1724014800}
+{"o":71604.1818149662,"h":71924.8925035235,"l":71351.7941462848,"c":71369.9194581448,"v":285897.142766238,"t":1724018400}
+{"o":71369.9194581448,"h":71515.0671932634,"l":70135.788662709,"c":70310.8790231857,"v":379333.4446890511,"t":1724022000}
+{"o":70310.8790231857,"h":70828.6817874286,"l":70016.9845433608,"c":70123.5006765941,"v":405980.640760825,"t":1724025600}
+{"o":70123.5006765941,"h":70544.9752466198,"l":69896.3906291488,"c":70140.8445766899,"v":256692.0610130324,"t":1724029200}
+{"o":70140.8445766899,"h":70549.4368296597,"l":69904.9266063091,"c":70439.4923522086,"v":189296.6283746667,"t":1724032800}
+{"o":70439.4923522086,"h":70784.0893491194,"l":70281.7474832243,"c":70706.4683350176,"v":203861.395121807,"t":1724036400}
+{"o":70706.4683350176,"h":70795.4534211558,"l":70386.3070414373,"c":70669.6996627769,"v":229542.5247528141,"t":1724040000}
+{"o":70669.6996627769,"h":70777.1205364813,"l":70061.3725462108,"c":70225.556814325,"v":234809.3108280189,"t":1724043600}
+{"o":70225.556814325,"h":70847.741817607,"l":70035.3058398538,"c":70528.4395141128,"v":254875.512447405,"t":1724047200}
+{"o":70528.4395141128,"h":70852.4433877829,"l":70229.3650518629,"c":70249.4880761826,"v":184828.0502932548,"t":1724050800}
+{"o":70249.4880761826,"h":70530.3669677664,"l":70172.5705712132,"c":70423.3755981296,"v":204812.3676436503,"t":1724054400}
+{"o":70423.3755981296,"h":70771.720013298,"l":69558.9669617897,"c":69604.0305114495,"v":234390.8875496381,"t":1724058000}
+{"o":69604.0305114495,"h":69934.9539617872,"l":69297.7640093858,"c":69700.9177544942,"v":297855.0983937904,"t":1724061600}
+{"o":69700.9177544942,"h":70340.8533007734,"l":69493.9036270682,"c":70279.0305606908,"v":233054.6195376532,"t":1724065200}
+{"o":70279.0305606908,"h":70749.6399506016,"l":70091.7158941567,"c":70691.3386487704,"v":262523.2546584248,"t":1724068800}
+{"o":70691.3386487704,"h":71418.2783688251,"l":70301.1659823581,"c":70495.3733525729,"v":398065.1187036546,"t":1724072400}
+{"o":70495.3733525729,"h":71248.5589481839,"l":69953.5606533443,"c":71189.2203268652,"v":359772.4853786549,"t":1724076000}
+{"o":71189.2203268652,"h":71340.4484565405,"l":70940.1993514373,"c":71044.4912715213,"v":306319.8516242394,"t":1724079600}
+{"o":71044.4912715213,"h":71264.7056102404,"l":70613.6069933229,"c":71168.7826195728,"v":330370.487589531,"t":1724083200}
+{"o":71168.7826195728,"h":72164.6222531015,"l":70683.7814568595,"c":70948.1531629166,"v":497924.0399353461,"t":1724086800}
+{"o":70948.1531629166,"h":71397.9621871316,"l":70525.2957961987,"c":70882.5220094222,"v":324560.5002525045,"t":1724090400}
+{"o":70882.5220094222,"h":71016.8320559446,"l":70142.4847023789,"c":70671.7027036509,"v":258545.2436079178,"t":1724094000}
+{"o":70671.7027036509,"h":71298.7198902101,"l":70563.3315723602,"c":70886.5367397638,"v":336069.9393565464,"t":1724097600}
+{"o":70886.5367397638,"h":71221.1310480286,"l":70771.4832939421,"c":70984.3069714688,"v":201115.4902659701,"t":1724101200}
+{"o":70984.3069714688,"h":71395.5036788452,"l":70600.5785387337,"c":71010.3429387563,"v":234801.7132147256,"t":1724104800}
+{"o":71010.3429387563,"h":71461.5502336245,"l":70672.601584923,"c":71335.7272825715,"v":276621.2466361855,"t":1724108400}
+{"o":71335.7272825715,"h":72653.7984632721,"l":70918.0378135697,"c":72445.4327323642,"v":443428.5684465326,"t":1724112000}
+{"o":72445.4327323642,"h":73106.2945494033,"l":71810.6401234085,"c":72087.2147650431,"v":357291.0157344793,"t":1724115600}
+{"o":72087.2147650431,"h":72152.5122459548,"l":71646.4421375218,"c":71885.4265551339,"v":259871.7654636345,"t":1724119200}
+{"o":71885.4265551339,"h":72092.9770076922,"l":71767.3305431504,"c":71997.8369007022,"v":252175.7742753648,"t":1724122800}
+{"o":71997.8369007022,"h":72928.0027916932,"l":71906.2651993698,"c":72713.8977349807,"v":256783.4952178384,"t":1724126400}
+{"o":72713.8977349807,"h":73580.239381727,"l":72655.6751183135,"c":72979.0170190539,"v":385822.0687220622,"t":1724130000}
+{"o":72979.0170190539,"h":73056.9252021199,"l":72567.6723150542,"c":72721.341119514,"v":206304.6299531233,"t":1724133600}
+{"o":72721.341119514,"h":72946.9719215225,"l":72648.7764640478,"c":72888.2210809286,"v":211015.2965604429,"t":1724137200}
+{"o":72888.2210809286,"h":73035.1262110434,"l":72187.4792273246,"c":72290.7028054907,"v":223634.6813666025,"t":1724140800}
+{"o":72290.7028054907,"h":72642.6346072407,"l":72240.9611365916,"c":72452.8794335323,"v":165714.8271289272,"t":1724144400}
+{"o":72452.8794335323,"h":72511.9457344898,"l":72232.4364466648,"c":72272.6410965174,"v":181124.5888775841,"t":1724148000}
+{"o":72272.6410965174,"h":72386.6665758571,"l":71788.3613778232,"c":71888.254186113,"v":247420.3052099394,"t":1724151600}
+{"o":71888.254186113,"h":72272.5258156306,"l":71838.9828533048,"c":72175.6359402583,"v":220462.7735257144,"t":1724155200}
+{"o":72175.6359402583,"h":72394.256973432,"l":71708.050392558,"c":72211.2865426536,"v":291935.2028710779,"t":1724158800}
+{"o":72211.2865426536,"h":72271.5538968403,"l":70434.0925046276,"c":70461.2336776673,"v":493390.8925113332,"t":1724162400}
+{"o":70461.2336776673,"h":70599.7347124439,"l":69713.5517327827,"c":70210.2883760348,"v":479984.5919516024,"t":1724166000}
+{"o":70210.2883760348,"h":70630.4168963613,"l":70024.8168512624,"c":70483.5523413518,"v":313715.3330888768,"t":1724169600}
+{"o":70483.5523413518,"h":70935.6949850769,"l":70416.2522167227,"c":70861.9606591965,"v":243592.5489455799,"t":1724173200}
+{"o":70861.9606591965,"h":71189.0140335784,"l":70653.6214125333,"c":70918.1175963626,"v":266296.9970637382,"t":1724176800}
+{"o":70918.1175963626,"h":71324.4352466085,"l":70817.5174650721,"c":71160.5210205344,"v":197947.3252939531,"t":1724180400}
+{"o":71160.5210205344,"h":71436.1985104456,"l":70921.8640896634,"c":70922.8394266972,"v":205603.3516433509,"t":1724184000}
+{"o":70922.8394266972,"h":70956.2797326841,"l":70450.4740570859,"c":70741.735200453,"v":188666.7020045144,"t":1724187600}
+{"o":70741.735200453,"h":70970.5761755583,"l":70623.2904924368,"c":70798.5474762008,"v":170740.003564021,"t":1724191200}
+{"o":70798.5474762008,"h":70858.0395297739,"l":70293.6365129791,"c":70316.0311040328,"v":155574.2543412579,"t":1724194800}
+{"o":70316.0311040328,"h":70661.7505705706,"l":70072.7219685441,"c":70100.7895586602,"v":189357.3314637896,"t":1724198400}
+{"o":70100.7895586602,"h":70531.0866583816,"l":69979.1961425194,"c":70453.895968098,"v":231689.2859081534,"t":1724202000}
+{"o":70453.895968098,"h":70727.8970914501,"l":70338.3620177189,"c":70610.9069571445,"v":136119.4597298515,"t":1724205600}
+{"o":70610.9069571445,"h":70647.6910226036,"l":68622.2509028401,"c":68893.3904731534,"v":117454.7725199071,"t":1724209200}
+{"o":68893.3904731534,"h":69032.5085192548,"l":68739.3571353581,"c":68985.0021229721,"v":118311.737242887,"t":1724212800}
+{"o":68985.0021229721,"h":69311.1257644149,"l":68883.8906713078,"c":69243.6838585781,"v":118761.3903801278,"t":1724216400}
+{"o":69243.6838585781,"h":69401.8604867485,"l":69199.4123136991,"c":69297.9797922099,"v":148013.4396603325,"t":1724220000}
+{"o":69297.9797922099,"h":69522.6753494827,"l":68942.3554144318,"c":69209.2240669265,"v":163881.9271417019,"t":1724223600}
+{"o":69209.2240669265,"h":69367.9216836027,"l":68580.5679182959,"c":68703.7287433467,"v":174339.5039488855,"t":1724227200}
+{"o":68703.7287433467,"h":68756.926541708,"l":68104.4861732687,"c":68384.0383582088,"v":155049.7921752891,"t":1724230800}
+{"o":68384.0383582088,"h":68760.8926383128,"l":68264.487925828,"c":68678.357180589,"v":145394.8182038531,"t":1724234400}
+{"o":68678.357180589,"h":68750.8130183376,"l":68264.4869110175,"c":68299.1908402555,"v":147905.2918807068,"t":1724238000}
+{"o":68299.1908402555,"h":68532.5501384039,"l":67915.3918719019,"c":68272.4804748781,"v":156916.0781266927,"t":1724241600}
+{"o":68272.4804748781,"h":68408.3918403187,"l":67035.4138011538,"c":68266.5173867061,"v":344023.5420015124,"t":1724245200}
+{"o":68266.5173867061,"h":68855.5336248775,"l":67274.2178470146,"c":67603.2726673031,"v":597276.8466477736,"t":1724248800}
+{"o":67603.2726673031,"h":68048.2974806453,"l":67266.3738414694,"c":67818.5738608255,"v":378797.2163536851,"t":1724252400}
+{"o":67818.5738608255,"h":68298.7613523898,"l":67508.116747131,"c":68272.94662374,"v":248123.0238503182,"t":1724256000}
+{"o":68272.94662374,"h":68667.4735858522,"l":68121.0808963426,"c":68365.9480660222,"v":241934.2321690525,"t":1724259600}
+{"o":68365.9480660222,"h":69148.1956128863,"l":68258.4590315562,"c":68980.8209007015,"v":331160.0874813377,"t":1724263200}
+{"o":68980.8209007015,"h":69450.7949857639,"l":68714.9699759436,"c":69339.4695328049,"v":302994.2563656674,"t":1724266800}
+{"o":69339.4695328049,"h":69784.2875603797,"l":68919.6848533743,"c":69147.3197851257,"v":335475.564271929,"t":1724270400}
+{"o":69147.3197851257,"h":69568.4808095859,"l":68948.8587451801,"c":69420.4010945444,"v":283546.6535597511,"t":1724274000}
+{"o":69420.4010945444,"h":69534.2613913925,"l":69066.9516058472,"c":69082.7604418297,"v":218776.7531043811,"t":1724277600}
+{"o":69082.7604418297,"h":69324.612953073,"l":68686.7072761923,"c":69016.8610145621,"v":214916.7575623551,"t":1724281200}
+{"o":69016.8610145621,"h":69234.0728270518,"l":68847.7276818256,"c":68864.1518129788,"v":232744.3745476091,"t":1724284800}
+{"o":68864.1518129788,"h":69224.8014947352,"l":68820.8032318011,"c":69130.8029549547,"v":224838.6880511141,"t":1724288400}
+{"o":69130.8029549547,"h":69173.4684745227,"l":68007.0817006775,"c":68397.8765989825,"v":238364.6826657567,"t":1724292000}
+{"o":68397.8765989825,"h":68583.7419671057,"l":68215.4245519144,"c":68521.5812585772,"v":164112.7703244295,"t":1724295600}
+{"o":68521.5812585772,"h":68768.4121201761,"l":68353.9654637675,"c":68715.8692432421,"v":143559.021355348,"t":1724299200}
+{"o":68715.8692432421,"h":68793.9415918074,"l":68578.8628395399,"c":68737.1053822682,"v":124576.9023420644,"t":1724302800}
+{"o":68737.1053822682,"h":69018.9653959624,"l":68683.7041315291,"c":68991.4197344439,"v":135747.2906365074,"t":1724306400}
+{"o":68991.4197344439,"h":69424.2375247885,"l":68834.5766993677,"c":69268.3638157731,"v":159690.8156530841,"t":1724310000}
+{"o":69268.3638157731,"h":69414.998497309,"l":69109.7521729989,"c":69205.3602379235,"v":158957.9071141001,"t":1724313600}
+{"o":69205.3602379235,"h":69226.3124676273,"l":68949.8512151017,"c":69095.5845818575,"v":153948.2956110118,"t":1724317200}
+{"o":69095.5845818575,"h":69748.3724470799,"l":68996.0137315657,"c":69640.1665895872,"v":206774.1929789308,"t":1724320800}
+{"o":69640.1665895872,"h":69973.1463429871,"l":68140.921073856,"c":68605.8413675146,"v":263203.0939153363,"t":1724324400}
+{"o":68605.8413675146,"h":69124.1265762767,"l":67822.9993015776,"c":68313.9915120311,"v":434027.7246425626,"t":1724328000}
+{"o":68313.9915120311,"h":68650.2297273434,"l":67605.4923994062,"c":67922.4296269424,"v":330043.8496399734,"t":1724331600}
+{"o":67922.4296269424,"h":68309.8802174435,"l":67485.3203945904,"c":68121.5192525777,"v":302227.3156843891,"t":1724335200}
+{"o":68121.5192525777,"h":68497.1118416572,"l":67445.3023939088,"c":68061.7116683795,"v":258264.1571933144,"t":1724338800}
+{"o":68061.7116683795,"h":68387.1749753732,"l":68013.7685476104,"c":68133.0889057083,"v":239761.6508366387,"t":1724342400}
+{"o":68133.0889057083,"h":68379.5575982369,"l":67969.3062931208,"c":68045.8838865594,"v":195467.8513083713,"t":1724346000}
+{"o":68045.8838865594,"h":68506.0777817162,"l":67955.3167207219,"c":68207.5812996311,"v":167364.5905417576,"t":1724349600}
+{"o":68207.5812996311,"h":68326.4673410403,"l":68046.1748836276,"c":68098.6408685815,"v":186391.5586354339,"t":1724353200}
+{"o":68098.6408685815,"h":68497.5311995027,"l":68067.3045394963,"c":68424.0819801258,"v":259885.9897029224,"t":1724356800}
+{"o":68424.0819801258,"h":68592.0636142736,"l":68248.9147860858,"c":68402.4479724088,"v":180792.7576860674,"t":1724360400}
+{"o":68402.4479724088,"h":68448.2984467908,"l":68263.0298051918,"c":68337.2571407851,"v":157633.7336273612,"t":1724364000}
+{"o":68337.2571407851,"h":68444.7048309591,"l":68249.1006418415,"c":68347.0383584864,"v":165863.5670836927,"t":1724367600}
+{"o":68347.0383584864,"h":69390.8341575765,"l":68318.0757933462,"c":68897.0978273997,"v":248011.7966125683,"t":1724371200}
+{"o":68897.0978273997,"h":69069.5139899712,"l":68661.5341428879,"c":69058.4761692655,"v":212945.3380350455,"t":1724374800}
+{"o":69058.4761692655,"h":69525.1244564485,"l":68974.2036415049,"c":69084.7746637947,"v":241773.999204575,"t":1724378400}
+{"o":69084.7746637947,"h":69226.7740959555,"l":68876.4042829687,"c":68934.2708532493,"v":173117.5232674325,"t":1724382000}
+{"o":68934.2708532493,"h":69206.6846213369,"l":68874.5933552929,"c":68897.084247016,"v":161802.920303718,"t":1724385600}
+{"o":68897.084247016,"h":69622.5488457108,"l":68897.084247016,"c":69404.2669508378,"v":183269.8620593172,"t":1724389200}
+{"o":69404.2669508378,"h":69627.8859955019,"l":68732.5051852801,"c":69413.3500046994,"v":171911.8642115536,"t":1724392800}
+{"o":69413.3500046994,"h":69485.3416032729,"l":69129.9708666956,"c":69203.0872575075,"v":159871.1618772426,"t":1724396400}
+{"o":69203.0872575075,"h":69369.1770995098,"l":69117.1849947893,"c":69201.7330207018,"v":133264.9067972453,"t":1724400000}
+{"o":69201.7330207018,"h":69201.7330207018,"l":68748.5499780662,"c":68802.2881200867,"v":203524.7984988358,"t":1724403600}
+{"o":68802.2881200867,"h":69010.611849187,"l":68760.0113791637,"c":68780.3229396942,"v":133117.7894900051,"t":1724407200}
+{"o":68780.3229396942,"h":68817.8272286125,"l":68338.4592186454,"c":68379.2571608062,"v":170956.4365997474,"t":1724410800}
+{"o":68379.2571608062,"h":68910.9417653592,"l":68379.2571608062,"c":68843.1670359175,"v":165994.389988697,"t":1724414400}
+{"o":68843.1670359175,"h":68954.0775605762,"l":68438.6420914983,"c":68952.0155778286,"v":215309.3398134449,"t":1724418000}
+{"o":68952.0155778286,"h":70130.2479039375,"l":68043.5606948782,"c":68455.7468830729,"v":832285.7113853169,"t":1724421600}
+{"o":68455.7468830729,"h":69147.26718989,"l":68325.2680641604,"c":68825.1782162136,"v":361570.9499575891,"t":1724425200}
+{"o":68825.1782162136,"h":69221.802229676,"l":68678.0420070139,"c":69149.748082515,"v":260147.8870702085,"t":1724428800}
+{"o":69149.748082515,"h":70817.6719420818,"l":69141.0189780499,"c":70651.4514593685,"v":409555.6209097605,"t":1724432400}
+{"o":70651.4514593685,"h":71337.2752258276,"l":70375.8045043932,"c":70704.1032116085,"v":530264.1669588822,"t":1724436000}
+{"o":70704.1032116085,"h":71628.9652646611,"l":70667.0822711096,"c":71395.279826993,"v":332718.4495624493,"t":1724439600}
+{"o":71395.279826993,"h":72301.916522814,"l":71378.1617579804,"c":71983.5810879679,"v":340214.6643005883,"t":1724443200}
+{"o":71983.5810879679,"h":72651.2264556703,"l":71911.1037091959,"c":72589.4892637412,"v":336797.6754429402,"t":1724446800}
+{"o":72589.4892637412,"h":73456.7375445401,"l":72266.5957206877,"c":72453.0949116829,"v":389107.3616553643,"t":1724450400}
+{"o":72453.0949116829,"h":73271.5093293176,"l":72453.0949116829,"c":73109.8642330549,"v":237449.0292087705,"t":1724454000}
+{"o":73109.8642330549,"h":73568.2248523896,"l":72658.2109217231,"c":73047.1543060714,"v":286482.9477492548,"t":1724457600}
+{"o":73047.1543060714,"h":73126.6001213339,"l":72475.758744033,"c":73122.2267343007,"v":202745.1779343055,"t":1724461200}
+{"o":73122.2267343007,"h":73738.8861303912,"l":72441.5131465719,"c":73144.5495144681,"v":187358.7276836038,"t":1724464800}
+{"o":73144.5495144681,"h":73280.3682743447,"l":72983.8019670417,"c":73103.2426484679,"v":147006.0190595967,"t":1724468400}
+{"o":73103.2426484679,"h":73501.6543044706,"l":73046.7380425674,"c":73462.5445741146,"v":136279.4729168267,"t":1724472000}
+{"o":73462.5445741146,"h":74108.7324158991,"l":73411.906836188,"c":73693.8546608545,"v":209685.5633205023,"t":1724475600}
+{"o":73693.8546608545,"h":73882.8966144923,"l":73462.6623991919,"c":73464.4680446988,"v":211464.4833220171,"t":1724479200}
+{"o":73464.4680446988,"h":73798.1314914706,"l":73463.9384509956,"c":73747.4804903823,"v":135476.9977639663,"t":1724482800}
+{"o":73747.4804903823,"h":74220.5681260918,"l":73604.417265923,"c":74192.2809389544,"v":206687.6613049912,"t":1724486400}
+{"o":74192.2809389544,"h":75338.4393067832,"l":73904.1015347685,"c":75134.2997712123,"v":191216.0519669068,"t":1724490000}
+{"o":75134.2997712123,"h":75714.9150845785,"l":74839.9015277943,"c":75258.8641516544,"v":276766.7445536252,"t":1724493600}
+{"o":75258.8641516544,"h":75610.7722837578,"l":74999.5918498362,"c":75047.0846273048,"v":225011.8525175634,"t":1724497200}
+{"o":75047.0846273048,"h":75502.3139869208,"l":74873.9691367637,"c":75021.9102899771,"v":225035.7696582988,"t":1724500800}
+{"o":75021.9102899771,"h":75333.0630969686,"l":74955.247178409,"c":75332.9926798993,"v":262750.43320039,"t":1724504400}
+{"o":75332.9926798993,"h":75696.0344472547,"l":75021.4289374165,"c":75696.0344472547,"v":260025.4955765832,"t":1724508000}
+{"o":75696.0344472547,"h":76240.7177398754,"l":75442.1734483286,"c":76030.7482871843,"v":289273.9393927061,"t":1724511600}
+{"o":76030.7482871843,"h":77334.3525994585,"l":75971.0573775068,"c":76863.3404579062,"v":449424.6456691211,"t":1724515200}
+{"o":76863.3404579062,"h":77401.048919491,"l":76533.9504237252,"c":76712.8585582023,"v":389410.9750486761,"t":1724518800}
+{"o":76712.8585582023,"h":77293.3612879693,"l":76388.8367208824,"c":76981.5948994355,"v":328084.0185450536,"t":1724522400}
+{"o":76981.5948994355,"h":77245.2835621779,"l":76476.1503646612,"c":76571.3481817345,"v":233556.846982308,"t":1724526000}
+{"o":76571.3481817345,"h":76845.9582842617,"l":76398.980957554,"c":76521.0295460267,"v":204983.2077986193,"t":1724529600}
+{"o":76521.0295460267,"h":76525.0774013699,"l":74231.6483723987,"c":75103.0702070851,"v":379872.0351000389,"t":1724533200}
+{"o":75103.0702070851,"h":76017.0668728384,"l":75080.034022525,"c":75840.1363588918,"v":300277.84095069,"t":1724536800}
+{"o":75840.1363588918,"h":76700.4209818988,"l":75768.9158150297,"c":76604.7034028765,"v":198555.459207336,"t":1724540400}
+{"o":76604.7034028765,"h":76627.4158155613,"l":75646.8679117936,"c":75761.3604752356,"v":272747.9894445796,"t":1724544000}
+{"o":75761.3604752356,"h":76253.9540062508,"l":75063.7870205365,"c":75440.0543971567,"v":277541.5586856405,"t":1724547600}
+{"o":75440.0543971567,"h":75853.1648874136,"l":75405.5868149257,"c":75721.2534726722,"v":159355.0518815079,"t":1724551200}
+{"o":75721.2534726722,"h":75777.6693684768,"l":75046.2567529105,"c":75476.1678256602,"v":206323.3971903379,"t":1724554800}
+{"o":75476.1678256602,"h":75728.498016526,"l":75081.5201737039,"c":75728.498016526,"v":184479.7554025652,"t":1724558400}
+{"o":75728.498016526,"h":75840.6915514718,"l":75449.6616159169,"c":75504.4721105365,"v":221226.8148078171,"t":1724562000}
+{"o":75504.4721105365,"h":75570.5149154493,"l":75120.1281148232,"c":75226.6304066604,"v":186061.2982364015,"t":1724565600}
+{"o":75226.6304066604,"h":75226.6304066604,"l":74042.8799832435,"c":74447.2121047711,"v":283050.7626616496,"t":1724569200}
+{"o":74447.2121047711,"h":74999.9230209301,"l":74279.3147500143,"c":74965.2469208961,"v":201539.5037717863,"t":1724572800}
+{"o":74965.2469208961,"h":75303.9524331095,"l":74715.1185007073,"c":75087.3408473743,"v":181668.6142940074,"t":1724576400}
+{"o":75087.3408473743,"h":75117.8511966311,"l":74542.9028719708,"c":74764.4957701474,"v":151550.9827538332,"t":1724580000}
+{"o":74764.4957701474,"h":75299.4888435008,"l":74729.4515825366,"c":74993.7321437588,"v":177517.8047883713,"t":1724583600}
+{"o":74993.7321437588,"h":75279.6965004986,"l":74841.5097458681,"c":75279.6965004986,"v":137431.5489684368,"t":1724587200}
+{"o":75279.6965004986,"h":75849.0545302132,"l":75223.0773781514,"c":75580.9670302229,"v":256337.9364382503,"t":1724590800}
+{"o":75580.9670302229,"h":76211.5875464596,"l":75576.4254941315,"c":75864.2515778137,"v":222240.40495925,"t":1724594400}
+{"o":75864.2515778137,"h":76273.1102697091,"l":75656.5018658448,"c":75988.7554413172,"v":239505.2323792957,"t":1724598000}
+{"o":75988.7554413172,"h":76461.4495300129,"l":75591.8917544885,"c":75845.5506858129,"v":236283.7381222571,"t":1724601600}
+{"o":75845.5506858129,"h":76209.2937041458,"l":75711.6960178234,"c":76049.376586927,"v":190083.2721618972,"t":1724605200}
+{"o":76049.376586927,"h":76294.2100612234,"l":75793.2715595998,"c":76084.0011206742,"v":194850.681903975,"t":1724608800}
+{"o":76084.0011206742,"h":76209.2730701033,"l":75706.4676645863,"c":75899.74626837,"v":181689.3078950295,"t":1724612400}
+{"o":75899.74626837,"h":76090.7397630237,"l":75637.3637764902,"c":75803.7168406567,"v":193588.1093863701,"t":1724616000}
+{"o":75803.7168406567,"h":77037.0063895982,"l":75742.6170642679,"c":76920.9695475659,"v":323277.1853944354,"t":1724619600}
+{"o":76920.9695475659,"h":77258.8465182786,"l":76360.0704863796,"c":76598.3995879406,"v":244205.4452364027,"t":1724623200}
+{"o":76598.3995879406,"h":76910.0824518774,"l":75579.8347573411,"c":75790.7555334638,"v":290760.5291870171,"t":1724626800}
+{"o":75790.7555334638,"h":76254.0191329611,"l":75486.9752083409,"c":75855.3736744198,"v":277910.3594573613,"t":1724630400}
+{"o":75855.3736744198,"h":75934.1780165491,"l":75311.1951337202,"c":75375.9111625992,"v":203178.1120492292,"t":1724634000}
+{"o":75375.9111625992,"h":75629.5069787479,"l":75086.471144386,"c":75620.8535997873,"v":204331.6943286314,"t":1724637600}
+{"o":75620.8535997873,"h":76376.423218519,"l":75495.5029228836,"c":76360.7913587232,"v":167032.4342566646,"t":1724641200}
+{"o":62052.0888735082,"h":62599.2729735733,"l":62016.486714379,"c":62052.0888735082,"v":776450.9108888266,"t":1717444800}
+{"o":62052.0888735082,"h":62214.2597703099,"l":61814.5628807183,"c":61974.7745008724,"v":655967.7620763008,"t":1717448400}
+{"o":61974.7745008724,"h":62031.1055471681,"l":61778.2391772944,"c":61955.8395959925,"v":393831.2992177492,"t":1717452000}
+{"o":61955.8395959925,"h":62030.8084289454,"l":61610.2432529489,"c":61809.0191171882,"v":368126.3172160829,"t":1717455600}
+{"o":61809.0191171882,"h":62078.7132557195,"l":61593.7068084532,"c":61977.9984829207,"v":412992.7237825663,"t":1717459200}
+{"o":61977.9984829207,"h":62470.138560072,"l":61785.1022143734,"c":62386.6724685449,"v":407083.6049819706,"t":1717462800}
+{"o":62386.6724685449,"h":62386.6724685449,"l":62082.3934303364,"c":62240.7185943337,"v":329051.8776932337,"t":1717466400}
+{"o":62240.7185943337,"h":62407.2291995634,"l":62142.3129558566,"c":62345.8221082979,"v":322251.9487924653,"t":1717470000}
+{"o":62345.8221082979,"h":62577.2632367837,"l":62155.0688715915,"c":62246.5070354014,"v":335827.1621892271,"t":1717473600}
+{"o":62246.5070354014,"h":62357.2697068411,"l":61899.801344119,"c":61899.801344119,"v":305429.3730391289,"t":1717477200}
+{"o":61899.801344119,"h":62168.5174733898,"l":61760.5785349358,"c":62043.9552440982,"v":412415.9077649051,"t":1717480800}
+{"o":62043.9552440982,"h":62146.5358788153,"l":61862.6788293634,"c":61862.6788293634,"v":296699.784892425,"t":1717484400}
+{"o":61862.6788293634,"h":62111.6075899733,"l":61764.4344277839,"c":61779.4171287161,"v":319671.6446532176,"t":1717488000}
+{"o":61779.4171287161,"h":61904.4857606064,"l":61368.383306946,"c":61664.3173455689,"v":315754.3057381992,"t":1717491600}
+{"o":61664.3173455689,"h":62035.5435354168,"l":61585.739818763,"c":61974.1188207519,"v":304425.8995842778,"t":1717495200}
+{"o":61974.1188207519,"h":62096.3725957644,"l":61844.9456690137,"c":61994.7021070963,"v":321558.8145237464,"t":1717498800}
+{"o":61994.7021070963,"h":62233.4730661429,"l":61895.9057976165,"c":62083.3298652442,"v":389315.4819305814,"t":1717502400}
+{"o":62083.3298652442,"h":62391.6501368032,"l":61931.4296464453,"c":62256.0436501017,"v":543724.3909211396,"t":1717506000}
+{"o":62256.0436501017,"h":62635.7177974343,"l":60779.0075017791,"c":61178.658032365,"v":542797.3893916581,"t":1717509600}
+{"o":61178.658032365,"h":61878.6322355475,"l":61048.1215653607,"c":61878.6322355475,"v":497862.5707778016,"t":1717513200}
+{"o":61878.6322355475,"h":62647.5230842512,"l":61851.3510848858,"c":62439.6371592115,"v":672114.7964645284,"t":1717516800}
+{"o":62439.6371592115,"h":62486.7306817331,"l":62026.5333021506,"c":62379.5150278768,"v":464543.9774078411,"t":1717520400}
+{"o":62379.5150278768,"h":62804.6426635944,"l":62329.6489250326,"c":62634.9476796355,"v":429718.9147484193,"t":1717524000}
+{"o":62634.9476796355,"h":62634.9476796355,"l":62072.6057215204,"c":62482.0295245818,"v":487657.8296211933,"t":1717527600}
+{"o":62482.0295245818,"h":62627.7309025562,"l":62036.5433047621,"c":62460.6779763305,"v":446879.7479914675,"t":1717531200}
+{"o":62460.6779763305,"h":62676.9149253942,"l":62317.2854315943,"c":62523.9343214666,"v":387577.8563192702,"t":1717534800}
+{"o":62523.9343214666,"h":63034.2461502614,"l":62523.9343214666,"c":63009.9062669351,"v":623095.3019424938,"t":1717538400}
+{"o":63009.9062669351,"h":63364.0389236496,"l":62890.3417233604,"c":63301.1891462934,"v":403762.4835086641,"t":1717542000}
+{"o":63301.1891462934,"h":63593.0040003125,"l":61266.6187800899,"c":61586.9883323075,"v":408318.0367730467,"t":1717545600}
+{"o":61586.9883323075,"h":62370.5009076586,"l":61398.7001040087,"c":62210.2411104839,"v":382637.6471977585,"t":1717549200}
+{"o":62210.2411104839,"h":62852.1979605903,"l":62112.2758382821,"c":62352.9634660404,"v":514170.0704770718,"t":1717552800}
+{"o":62352.9634660404,"h":62490.6494155891,"l":62044.1772605569,"c":62177.9669711182,"v":359043.0779247435,"t":1717556400}
+{"o":62177.9669711182,"h":62344.652307621,"l":61944.8998485233,"c":62235.9751048922,"v":362508.3684422229,"t":1717560000}
+{"o":62235.9751048922,"h":62462.1965946584,"l":61993.2670880354,"c":62381.3166869313,"v":383382.5066569566,"t":1717563600}
+{"o":62381.3166869313,"h":62629.6982701633,"l":62339.1410862583,"c":62550.8947279073,"v":374958.9241106789,"t":1717567200}
+{"o":62550.8947279073,"h":62653.2768867237,"l":62318.031993607,"c":62351.5638937649,"v":453086.8040392975,"t":1717570800}
+{"o":62351.5638937649,"h":62438.7637529041,"l":62038.9692874763,"c":62218.2913480388,"v":493128.1561823084,"t":1717574400}
+{"o":62218.2913480388,"h":62577.7146182505,"l":62111.9357064805,"c":62348.1108622329,"v":484822.2527316358,"t":1717578000}
+{"o":62348.1108622329,"h":62474.2215055328,"l":62022.0880441153,"c":62022.0880441153,"v":459150.9135867233,"t":1717581600}
+{"o":62022.0880441153,"h":62195.3794371297,"l":61879.265537905,"c":62167.3275077908,"v":436444.912978971,"t":1717585200}
+{"o":62167.3275077908,"h":62412.0623213514,"l":61852.6764196118,"c":62172.6144955168,"v":553367.8559489831,"t":1717588800}
+{"o":62172.6144955168,"h":62530.6234333166,"l":27261.7808485536,"c":27301.3754739841,"v":727688.2266746816,"t":1717592400}
+{"o":27301.3754739841,"h":27417.5181854385,"l":11513.1008852402,"c":11620.7416223952,"v":647334.2029094035,"t":1717596000}
+{"o":11620.7416223952,"h":12259.9799989451,"l":11614.1181462195,"c":12232.8042668245,"v":584454.6221607925,"t":1717599600}
+{"o":12232.8042668245,"h":12297.0293322923,"l":12165.7014060158,"c":12186.6917293295,"v":585720.7444555575,"t":1717603200}
+{"o":12186.6917293295,"h":12283.1121187383,"l":12175.8120710637,"c":12231.8507059417,"v":504327.7192944777,"t":1717606800}
+{"o":12231.8507059417,"h":12263.7924154111,"l":12090.6151015624,"c":12129.8318754706,"v":542050.4753732855,"t":1717610400}
+{"o":12129.8318754706,"h":12150.3246545337,"l":12079.7750105956,"c":12114.4434459993,"v":463841.1363367934,"t":1717614000}
+{"o":12114.4434459993,"h":12156.256268603,"l":12099.8363089966,"c":12148.5622126019,"v":425058.5773307055,"t":1717617600}
+{"o":12148.5622126019,"h":12153.9002908861,"l":12105.8791401172,"c":12126.0932004027,"v":398608.2572230533,"t":1717621200}
+{"o":12126.0932004027,"h":12178.576265649,"l":12112.5590935323,"c":12135.2996542188,"v":413625.2679632615,"t":1717624800}
+{"o":12135.2996542188,"h":12168.9672960603,"l":12120.7681954367,"c":12157.6608011732,"v":423860.7376391983,"t":1717628400}
+{"o":12157.6608011732,"h":12182.7828805629,"l":12130.4035912979,"c":12169.5412878147,"v":388994.4550637208,"t":1717632000}
+{"o":12169.5412878147,"h":16323.0880565412,"l":12134.2908018912,"c":16264.7590116829,"v":385235.0102790852,"t":1717635600}
+{"o":16264.7590116829,"h":16341.1707058571,"l":16256.9154720294,"c":16334.9439625434,"v":371333.9984438688,"t":1717639200}
+{"o":16334.9439625434,"h":16334.9439625434,"l":16267.2340016721,"c":16288.610674113,"v":350171.9309123076,"t":1717642800}
+{"o":16288.610674113,"h":16339.7605801814,"l":16167.8916537124,"c":16277.8373082145,"v":426115.2406619705,"t":1717646400}
+{"o":16277.8373082145,"h":16277.8373082145,"l":16137.6939003434,"c":16142.6072597308,"v":350172.5275404846,"t":1717650000}
+{"o":16142.6072597308,"h":16168.1027309161,"l":16071.4051031565,"c":16110.1131919443,"v":357840.5377611025,"t":1717653600}
+{"o":16110.1131919443,"h":16183.3386877946,"l":16067.809975625,"c":16170.647249988,"v":450107.4333949531,"t":1717657200}
+{"o":16170.647249988,"h":16213.3298421463,"l":16118.1547799414,"c":16201.9877934716,"v":507056.5356952446,"t":1717660800}
+{"o":16201.9877934716,"h":16288.0747206966,"l":16166.0356019813,"c":16194.2633914466,"v":483209.7187342914,"t":1717664400}
+{"o":16194.2633914466,"h":16195.1010849781,"l":16118.9521308756,"c":16179.9793816273,"v":508651.6409146105,"t":1717668000}
+{"o":16179.9793816273,"h":16212.2354946916,"l":16156.0867320285,"c":16212.2354946916,"v":477207.2118830972,"t":1717671600}
+{"o":16212.2354946916,"h":16249.8381889117,"l":16159.1288441435,"c":16196.0350531227,"v":515203.3596022959,"t":1717675200}
+{"o":16196.0350531227,"h":16237.1666391449,"l":16149.500394819,"c":16167.6852374937,"v":494985.4655217276,"t":1717678800}
+{"o":16167.6852374937,"h":16226.7729757071,"l":16133.5196104934,"c":16225.8955123362,"v":715567.7544500898,"t":1717682400}
+{"o":16225.8955123362,"h":16270.4803838678,"l":16191.6341389884,"c":16198.8263957249,"v":882959.8692451984,"t":1717686000}
+{"o":16198.8263957249,"h":16211.065427868,"l":16052.1466619283,"c":16075.2650315475,"v":720691.8301018709,"t":1717689600}
+{"o":16075.2650315475,"h":16146.9526788461,"l":16007.302515518,"c":16094.5744458369,"v":863381.4018612336,"t":1717693200}
+{"o":16094.5744458369,"h":16113.3561081286,"l":15984.4932567697,"c":16022.4765844801,"v":782682.905654265,"t":1717696800}
+{"o":16022.4765844801,"h":16023.0951288524,"l":15763.6008638766,"c":15835.3943497362,"v":908723.3786496635,"t":1717700400}
+{"o":15835.3943497362,"h":15999.2445159213,"l":15696.4630591126,"c":15960.2679399753,"v":810113.0762238838,"t":1717704000}
+{"o":15960.2679399753,"h":15997.1340003523,"l":15902.1891017689,"c":15933.0097921737,"v":648996.7695470965,"t":1717707600}
+{"o":15933.0097921737,"h":15990.020079998,"l":15907.0304731908,"c":15974.3103282668,"v":613220.6406731132,"t":1717711200}
+{"o":15974.3103282668,"h":15996.6086415192,"l":15864.82210383,"c":15933.1965467316,"v":682073.1132955892,"t":1717714800}
+{"o":15933.1965467316,"h":15974.930765099,"l":15901.353016749,"c":15932.068285957,"v":619601.2478449101,"t":1717718400}
+{"o":15932.068285957,"h":15952.1586633512,"l":15862.4064373178,"c":15928.2017536323,"v":557097.8905051034,"t":1717722000}
+{"o":15928.2017536323,"h":15969.9122683786,"l":15826.9186836449,"c":15907.7832999643,"v":584501.0988805,"t":1717725600}
+{"o":15907.7832999643,"h":15975.260109885,"l":15891.889342938,"c":15975.260109885,"v":495790.6282421274,"t":1717729200}
+{"o":15975.260109885,"h":16139.1731676332,"l":15956.4677176132,"c":16112.5460813651,"v":491347.1421586412,"t":1717732800}
+{"o":16112.5460813651,"h":16163.1445604997,"l":16081.8529639156,"c":16121.5776530868,"v":466979.5402685073,"t":1717736400}
+{"o":16121.5776530868,"h":16153.5185563701,"l":16086.6420658384,"c":16135.8296207399,"v":453778.0765635045,"t":1717740000}
+{"o":16135.8296207399,"h":21514.593741608,"l":16103.452282674,"c":21450.1571456302,"v":539957.1533141222,"t":1717743600}
+{"o":21450.1571456302,"h":21496.600304321,"l":21417.2948658402,"c":21452.5233699171,"v":456103.0491623228,"t":1717747200}
+{"o":21452.5233699171,"h":21466.5404726973,"l":21365.8503729601,"c":21403.0172769899,"v":461139.3254994578,"t":1717750800}
+{"o":21403.0172769899,"h":21436.608402149,"l":21301.8823032432,"c":21368.5985873802,"v":474504.9352047364,"t":1717754400}
+{"o":21368.5985873802,"h":21476.0242959898,"l":21319.7808929331,"c":21453.7774672245,"v":549752.3954434464,"t":1717758000}
+{"o":21453.7774672245,"h":21541.9761871969,"l":21097.9864308199,"c":21329.0108585219,"v":958575.7697164669,"t":1717761600}
+{"o":21329.0108585219,"h":21418.8010510891,"l":21256.5033650668,"c":21369.8886568365,"v":797498.0381722942,"t":1717765200}
+{"o":21369.8886568365,"h":21412.7062878809,"l":21222.5052789561,"c":21375.6966505112,"v":977039.3579953065,"t":1717768800}
+{"o":21375.6966505112,"h":21375.6966505112,"l":21111.366589479,"c":21202.2397033802,"v":992863.041580471,"t":1717772400}
+{"o":21202.2397033802,"h":21239.5756073597,"l":21007.9066508462,"c":21032.0729305695,"v":1019728.0527218364,"t":1717776000}
+{"o":21032.0729305695,"h":21037.4224633449,"l":20605.2471204291,"c":20639.9172639485,"v":1259423.4526176199,"t":1717779600}
+{"o":20639.9172639485,"h":20639.9172639485,"l":19164.9823843831,"c":20073.1088377614,"v":2619062.6032583574,"t":1717783200}
+{"o":20073.1088377614,"h":20855.369746998,"l":19969.6278029104,"c":20201.4857228248,"v":1098079.3194473435,"t":1717786800}
+{"o":20201.4857228248,"h":20328.4606858106,"l":20007.5890271235,"c":20285.7354719051,"v":879157.1478717009,"t":1717790400}
+{"o":20285.7354719051,"h":20334.2448789805,"l":20228.8712212792,"c":20264.0755528445,"v":1030784.7888464294,"t":1717794000}
+{"o":20264.0755528445,"h":20347.4287016176,"l":20233.2327431227,"c":20332.0446756509,"v":1040255.191431368,"t":1717797600}
+{"o":20332.0446756509,"h":20352.673441808,"l":20247.6390174553,"c":20253.6761073902,"v":710002.8093823588,"t":1717801200}
+{"o":20253.6761073902,"h":20263.2678252495,"l":20180.8668275835,"c":20208.0853629323,"v":680575.8657603412,"t":1717804800}
+{"o":20208.0853629323,"h":20348.9125347269,"l":20199.8429241207,"c":20332.0878964268,"v":524530.605723241,"t":1717808400}
+{"o":20332.0878964268,"h":20334.549315256,"l":20222.6512619409,"c":20265.5975756129,"v":431017.4796874554,"t":1717812000}
+{"o":20265.5975756129,"h":20739.7816425428,"l":20237.509715135,"c":20697.4066123648,"v":387029.8347671117,"t":1717815600}
+{"o":20697.4066123648,"h":21033.4007314457,"l":20603.5786194657,"c":20927.3567183493,"v":425893.9505593058,"t":1717819200}
+{"o":20927.3567183493,"h":21023.462657313,"l":20860.2163772942,"c":20973.8327258365,"v":420133.1426994537,"t":1717822800}
+{"o":20973.8327258365,"h":21020.0132266438,"l":20874.0153968793,"c":20936.0574983736,"v":509720.1164097334,"t":1717826400}
+{"o":20936.0574983736,"h":21088.376541616,"l":20936.0574983736,"c":21068.23400185,"v":377403.8190572162,"t":1717830000}
+{"o":21068.23400185,"h":21071.2670198442,"l":20923.8571863005,"c":20940.0531957889,"v":387425.4275958266,"t":1717833600}
+{"o":20940.0531957889,"h":20951.311025256,"l":20871.5112662073,"c":20908.3239881993,"v":436720.204434582,"t":1717837200}
+{"o":20908.3239881993,"h":20919.1740411326,"l":20785.991607123,"c":20861.5125271085,"v":483020.4487588285,"t":1717840800}
+{"o":20861.5125271085,"h":20895.3764682893,"l":20616.4590668181,"c":20668.6474001215,"v":566915.6680712041,"t":1717844400}
+{"o":20668.6474001215,"h":20709.9674012743,"l":20281.1489600904,"c":20591.9622363822,"v":566000.0255795338,"t":1717848000}
+{"o":20591.9622363822,"h":20663.5108259407,"l":20256.4200242286,"c":20663.5108259407,"v":767079.2127427877,"t":1717851600}
+{"o":20663.5108259407,"h":20767.0916138881,"l":20272.9537641339,"c":20745.9350774037,"v":525090.6404462983,"t":1717855200}
+{"o":20745.9350774037,"h":20782.3997712207,"l":20591.1108710925,"c":20630.2305984768,"v":761176.9866334972,"t":1717858800}
+{"o":20630.2305984768,"h":20674.9569707709,"l":20467.875666699,"c":20573.8662756507,"v":568292.8704528735,"t":1717862400}
+{"o":20573.8662756507,"h":20654.7290414197,"l":20288.9132534402,"c":20649.5580058227,"v":574218.4537840213,"t":1717866000}
+{"o":20649.5580058227,"h":20750.0974156269,"l":20593.1504951654,"c":20606.8229073486,"v":914986.8713689964,"t":1717869600}
+{"o":20606.8229073486,"h":20666.8875771149,"l":20281.9170896191,"c":20585.915053749,"v":544253.3569816102,"t":1717873200}
+{"o":20585.915053749,"h":20614.3161328079,"l":20433.0470634372,"c":20513.3274632719,"v":431407.2296628078,"t":1717876800}
+{"o":20513.3274632719,"h":20529.4456787752,"l":20439.456206799,"c":20460.7090771149,"v":393142.6380918688,"t":1717880400}
+{"o":20460.7090771149,"h":20476.0148782935,"l":20264.5861582882,"c":20415.0108282154,"v":416364.6887044882,"t":1717884000}
+{"o":20415.0108282154,"h":20432.5802597223,"l":20134.4803197968,"c":20332.8893050585,"v":425831.474131599,"t":1717887600}
+{"o":20332.8893050585,"h":20421.1511177262,"l":20314.0150442897,"c":20374.1385551361,"v":416780.2392534644,"t":1717891200}
+{"o":20374.1385551361,"h":20453.5539143561,"l":20350.67890581,"c":20435.575655842,"v":378982.3652655115,"t":1717894800}
+{"o":20435.575655842,"h":20435.9238184092,"l":19931.3649935387,"c":20248.1800487193,"v":456553.7943490006,"t":1717898400}
+{"o":20248.1800487193,"h":20357.8904148218,"l":20145.9930464465,"c":20326.0442686627,"v":379743.6955845376,"t":1717902000}
+{"o":20326.0442686627,"h":20433.1267738567,"l":20315.7230951168,"c":20360.5648031475,"v":302244.0055961016,"t":1717905600}
+{"o":20360.5648031475,"h":20503.9544032654,"l":20075.6169009974,"c":20462.5182813035,"v":398889.8599814618,"t":1717909200}
+{"o":20462.5182813035,"h":20538.5310627851,"l":20448.241709243,"c":20516.7620437791,"v":353257.4738673209,"t":1717912800}
+{"o":20516.7620437791,"h":20577.8816786601,"l":20469.4185032461,"c":20484.4771022799,"v":312553.116296959,"t":1717916400}
+{"o":20484.4771022799,"h":20567.3275015992,"l":20432.6909083689,"c":20550.0960186616,"v":264901.5143134447,"t":1717920000}
+{"o":20550.0960186616,"h":20585.1914879156,"l":20508.4922256036,"c":20547.0589641157,"v":281038.323088158,"t":1717923600}
+{"o":20547.0589641157,"h":20547.5752417657,"l":20316.7656082836,"c":20484.0327363201,"v":317756.6452042312,"t":1717927200}
+{"o":20484.0327363201,"h":20564.9276402282,"l":20270.6427608688,"c":20545.973743108,"v":315400.2286329214,"t":1717930800}
+{"o":20545.973743108,"h":20812.7693203851,"l":20502.1918265768,"c":20754.5228731471,"v":461926.9311047287,"t":1717934400}
+{"o":20754.5228731471,"h":20784.1483891505,"l":20560.7994757555,"c":20673.8683051014,"v":510291.6746364281,"t":1717938000}
+{"o":20673.8683051014,"h":20798.6667406816,"l":20652.4434301048,"c":20790.1546809189,"v":467921.8129101308,"t":1717941600}
+{"o":20790.1546809189,"h":20853.9509322865,"l":20751.8796902344,"c":20835.8313497646,"v":484506.0024252883,"t":1717945200}
+{"o":20835.8313497646,"h":20843.8617640925,"l":20739.0166384135,"c":20771.9321254447,"v":447678.8926370709,"t":1717948800}
+{"o":20771.9321254447,"h":20787.588364858,"l":20689.6914050477,"c":20730.8860018722,"v":469563.5737914328,"t":1717952400}
+{"o":20730.8860018722,"h":20948.6612753083,"l":20689.5037347113,"c":20926.8911580454,"v":450578.7790190522,"t":1717956000}
+{"o":20926.8911580454,"h":21002.9319481304,"l":20885.3367038801,"c":20897.0394741475,"v":553946.1393283851,"t":1717959600}
+{"o":20897.0394741475,"h":20897.0394741475,"l":20776.9754014711,"c":20802.8962235451,"v":455762.6848288988,"t":1717963200}
+{"o":20802.8962235451,"h":20881.5520091957,"l":20773.6546403597,"c":20854.7950100002,"v":451286.0045987417,"t":1717966800}
+{"o":20854.7950100002,"h":20918.1855422516,"l":20818.8477759407,"c":20863.0866956719,"v":387901.5244268168,"t":1717970400}
+{"o":20863.0866956719,"h":20894.1009447574,"l":20842.2972386779,"c":20883.7187657713,"v":284457.6655864515,"t":1717974000}
+{"o":20883.7187657713,"h":20898.9578445868,"l":20692.6519334264,"c":20758.4302293413,"v":449738.5816295976,"t":1717977600}
+{"o":20758.4302293413,"h":20839.6429094368,"l":20706.3363961849,"c":20773.1865778818,"v":322084.9938026667,"t":1717981200}
+{"o":20773.1865778818,"h":20827.6610904206,"l":20707.3199673772,"c":20733.4170905767,"v":308026.0047837341,"t":1717984800}
+{"o":20733.4170905767,"h":20734.8203021942,"l":20564.9889279879,"c":20591.1996444479,"v":529350.9823568255,"t":1717988400}
+{"o":20591.1996444479,"h":20679.568812182,"l":20524.5386867986,"c":20643.9934693505,"v":366585.3528806388,"t":1717992000}
+{"o":20643.9934693505,"h":20645.1348140378,"l":20521.105124304,"c":20591.4930608914,"v":338161.7290081184,"t":1717995600}
+{"o":20591.4930608914,"h":20615.7441422256,"l":20450.3790250949,"c":20507.81478361,"v":406765.5533620637,"t":1717999200}
+{"o":20507.81478361,"h":20517.781338652,"l":20281.714654483,"c":20301.2334160645,"v":370848.0534931708,"t":1718002800}
+{"o":20301.2334160645,"h":20582.776242528,"l":20292.7678138343,"c":20521.0552865986,"v":387943.867774848,"t":1718006400}
+{"o":20521.0552865986,"h":20635.7178808639,"l":20423.5664271424,"c":20618.9263039886,"v":324312.0964860486,"t":1718010000}
+{"o":20618.9263039886,"h":20631.8073538744,"l":20546.9623659298,"c":20583.0991640271,"v":355280.8700135963,"t":1718013600}
+{"o":20583.0991640271,"h":20599.6842563203,"l":20498.8733467087,"c":20534.0164731413,"v":391247.4620691318,"t":1718017200}
+{"o":20534.0164731413,"h":20541.7752594269,"l":20397.6359739615,"c":20413.2987832077,"v":396300.7140951355,"t":1718020800}
+{"o":20413.2987832077,"h":20504.4089498137,"l":20312.7087980084,"c":20466.4535439518,"v":559326.8056367654,"t":1718024400}
+{"o":20466.4535439518,"h":20606.188594073,"l":20366.9800127768,"c":20588.6643138167,"v":526048.4762638322,"t":1718028000}
+{"o":20588.6643138167,"h":21020.0919137825,"l":20576.5476750031,"c":20919.019776454,"v":702161.8765885793,"t":1718031600}
+{"o":20919.019776454,"h":20970.2351966933,"l":20716.946895933,"c":20866.3337875723,"v":655330.4962839956,"t":1718035200}
+{"o":20866.3337875723,"h":20957.0375775744,"l":20783.138281575,"c":20947.7517775446,"v":491406.7707491547,"t":1718038800}
+{"o":20947.7517775446,"h":20981.5439830382,"l":20754.5684476844,"c":20859.6277468865,"v":548415.3669727262,"t":1718042400}
+{"o":20859.6277468865,"h":20869.8672925454,"l":20617.0219061696,"c":20654.5364418374,"v":621146.2070396225,"t":1718046000}
+{"o":20654.5364418374,"h":20694.9884347793,"l":20483.1956087132,"c":20596.7347319536,"v":625510.74495716,"t":1718049600}
+{"o":20596.7347319536,"h":20653.2299877611,"l":20464.5567668968,"c":20546.6715305788,"v":562594.4724170119,"t":1718053200}
+{"o":20546.6715305788,"h":20560.6725211522,"l":20450.2847960732,"c":20521.7846668144,"v":474040.1409070277,"t":1718056800}
+{"o":20521.7846668144,"h":20533.5956437444,"l":20385.0376433045,"c":20484.5215581505,"v":414786.3623025777,"t":1718060400}
+{"o":20484.5215581505,"h":20564.5224372759,"l":20406.8071142181,"c":20467.1560543222,"v":456846.1859973595,"t":1718064000}
+{"o":20467.1560543222,"h":20576.7773014106,"l":20001.9451265259,"c":20136.1181026835,"v":547480.6062374398,"t":1718067600}
+{"o":20136.1181026835,"h":20338.4364522621,"l":19956.8760177817,"c":20177.1266113336,"v":716389.0289658759,"t":1718071200}
+{"o":20177.1266113336,"h":20224.3731867115,"l":19923.6439829057,"c":19990.8560369302,"v":493070.8898239718,"t":1718074800}
+{"o":19990.8560369302,"h":19994.7268164833,"l":19549.2366054207,"c":19782.897523045,"v":538673.3425047641,"t":1718078400}
+{"o":19782.897523045,"h":19800.971884984,"l":19666.0012082541,"c":19754.0292529025,"v":403649.5998593163,"t":1718082000}
+{"o":19754.0292529025,"h":19818.5440368156,"l":19536.4063247355,"c":19669.3433776398,"v":420727.7947575729,"t":1718085600}
+{"o":19669.3433776398,"h":19749.1605602517,"l":19369.1419137822,"c":19541.8688235229,"v":401870.6645383353,"t":1718089200}
+{"o":19541.8688235229,"h":20177.9509745572,"l":19481.3292300219,"c":20086.4346204853,"v":416816.5606472795,"t":1718092800}
+{"o":20086.4346204853,"h":20160.2670493812,"l":19950.1272432029,"c":20110.6362055603,"v":393150.7401133876,"t":1718096400}
+{"o":20110.6362055603,"h":20285.011363726,"l":20034.7716188365,"c":20210.0472398132,"v":422395.3190409805,"t":1718100000}
+{"o":20210.0472398132,"h":20215.6372609829,"l":20050.5301989732,"c":20071.4887218549,"v":508650.8406814756,"t":1718103600}
+{"o":20071.4887218549,"h":20170.2977257128,"l":20025.2728853976,"c":20074.2322169368,"v":522463.356879503,"t":1718107200}
+{"o":20074.2322169368,"h":20151.5290350134,"l":19702.9081728694,"c":19739.2275087074,"v":716937.1095398084,"t":1718110800}
+{"o":19739.2275087074,"h":19943.6547366211,"l":19660.4635723568,"c":19839.0795124921,"v":662055.2366296494,"t":1718114400}
+{"o":19839.0795124921,"h":19902.8121132222,"l":19108.741973045,"c":19275.7404262828,"v":957436.4033287838,"t":1718118000}
+{"o":19275.7404262828,"h":19537.8332156389,"l":19171.4620797048,"c":19288.9857825041,"v":674144.0172959341,"t":1718121600}
+{"o":19288.9857825041,"h":19403.3963229548,"l":18906.5076331592,"c":19285.2907191547,"v":542571.268078536,"t":1718125200}
+{"o":19285.2907191547,"h":19524.8977125998,"l":19229.6130688,"c":19429.1917018934,"v":534652.9791634398,"t":1718128800}
+{"o":19429.1917018934,"h":19572.4457340376,"l":19309.3470995092,"c":19490.71660215,"v":575636.32722043,"t":1718132400}
+{"o":19490.71660215,"h":19506.4820622523,"l":19350.543264732,"c":19374.9212957418,"v":513617.6651622719,"t":1718136000}
+{"o":19374.9212957418,"h":19554.0473791378,"l":19367.5356188947,"c":19516.5077987239,"v":657423.1418874984,"t":1718139600}
+{"o":19516.5077987239,"h":19607.2620308098,"l":19448.4556147523,"c":19534.773243401,"v":439968.681180168,"t":1718143200}
+{"o":19534.773243401,"h":19625.7493488463,"l":19452.4551568885,"c":19502.6878124107,"v":520830.8505385315,"t":1718146800}
+{"o":19502.6878124107,"h":19545.6968945828,"l":19223.6644134315,"c":19357.5270017873,"v":640373.5611638509,"t":1718150400}
+{"o":19357.5270017873,"h":19408.7401922894,"l":18851.0509269904,"c":19223.3425395081,"v":678601.2171923148,"t":1718154000}
+{"o":19223.3425395081,"h":19534.9102547945,"l":19127.9004183836,"c":19507.5134668001,"v":508610.1717359883,"t":1718157600}
+{"o":19507.5134668001,"h":19589.0905647576,"l":19310.8808355683,"c":19546.8772147429,"v":394288.3132691946,"t":1718161200}
+{"o":19546.8772147429,"h":19846.7431554561,"l":19533.6987897031,"c":19758.0921808993,"v":450093.3151193014,"t":1718164800}
+{"o":19758.0921808993,"h":19769.2945455233,"l":19597.6622133633,"c":19607.9516674232,"v":379140.4929356507,"t":1718168400}
+{"o":19607.9516674232,"h":19803.6531110075,"l":19607.0914342105,"c":19700.9930746546,"v":354472.9675119897,"t":1718172000}
+{"o":19700.9930746546,"h":19845.4469888824,"l":19688.2119740457,"c":19823.0693974797,"v":334191.4553080142,"t":1718175600}
+{"o":19823.0693974797,"h":19898.8323985067,"l":19744.3786633118,"c":19761.4301892365,"v":288073.4032793865,"t":1718179200}
+{"o":19761.4301892365,"h":19944.849408308,"l":19725.4819790868,"c":19880.3353669211,"v":396806.9277756051,"t":1718182800}
+{"o":19880.3353669211,"h":20072.6630569878,"l":19880.3353669211,"c":19951.8809643612,"v":488215.7829427308,"t":1718186400}
+{"o":19951.8809643612,"h":19991.4445480635,"l":19813.7303957704,"c":19821.7755121787,"v":447782.0864959827,"t":1718190000}
+{"o":19821.7755121787,"h":20835.8603083228,"l":19808.2724417399,"c":20748.4060544717,"v":928599.8933828353,"t":1718193600}
+{"o":20748.4060544717,"h":21128.19943345,"l":20676.9930044563,"c":20804.7920943777,"v":783030.0898805506,"t":1718197200}
+{"o":20804.7920943777,"h":20998.1805975745,"l":20725.1386653036,"c":20911.9765273632,"v":659233.7940659029,"t":1718200800}
+{"o":20911.9765273632,"h":20936.3695178268,"l":20602.6039989826,"c":20744.170762173,"v":620388.8692339465,"t":1718204400}
+{"o":20744.170762173,"h":20867.3075054503,"l":20620.4660855254,"c":20743.6232379843,"v":627700.3030637422,"t":1718208000}
+{"o":20743.6232379843,"h":20885.7736173407,"l":20667.0900184355,"c":20838.5171516164,"v":659414.0222491099,"t":1718211600}
+{"o":20838.5171516164,"h":20849.7560359631,"l":20303.8497447938,"c":20372.6147188505,"v":1055383.573926958,"t":1718215200}
+{"o":20372.6147188505,"h":20673.9647716039,"l":19712.1394440462,"c":20016.8519575464,"v":1061495.8783105216,"t":1718218800}
+{"o":20016.8519575464,"h":20274.2610418624,"l":19884.6788856464,"c":20235.1702876844,"v":659108.5820328888,"t":1718222400}
+{"o":20235.1702876844,"h":20337.2764082297,"l":20176.9976694106,"c":20275.8983900865,"v":597308.2228661822,"t":1718226000}
+{"o":20275.8983900865,"h":20329.150560784,"l":20215.5784276081,"c":20313.968166929,"v":474912.8034939669,"t":1718229600}
+{"o":20313.968166929,"h":20322.4243252788,"l":20154.1561843965,"c":20269.2609356023,"v":431132.4463939109,"t":1718233200}
+{"o":20269.2609356023,"h":20269.2609356023,"l":19983.7395171282,"c":20195.3857857124,"v":434051.7009073852,"t":1718236800}
+{"o":20195.3857857124,"h":20295.0963822363,"l":19952.2406224375,"c":19970.2161957123,"v":451947.2525936241,"t":1718240400}
+{"o":19970.2161957123,"h":20070.9548390679,"l":19636.4997785163,"c":19826.1384566728,"v":528324.6476945952,"t":1718244000}
+{"o":19826.1384566728,"h":19827.1816270912,"l":19528.5946378703,"c":19785.3841513793,"v":711082.005136314,"t":1718247600}
+{"o":19785.3841513793,"h":19963.1253429246,"l":19746.0792791752,"c":19861.6052274646,"v":430122.893293756,"t":1718251200}
+{"o":19861.6052274646,"h":19933.6742162603,"l":19857.4347366953,"c":19899.377642504,"v":425895.9664005161,"t":1718254800}
+{"o":19899.377642504,"h":19923.1481032177,"l":19589.5230627187,"c":19777.7710932012,"v":823229.302637103,"t":1718258400}
+{"o":19777.7710932012,"h":19879.6234844593,"l":19523.5774766117,"c":19869.4026716138,"v":591801.4022756175,"t":1718262000}
+{"o":19869.4026716138,"h":19912.9831924342,"l":19797.7048116551,"c":19838.9874328427,"v":430789.7097169713,"t":1718265600}
+{"o":19838.9874328427,"h":19850.6340186988,"l":19535.4167735554,"c":19733.8943137475,"v":456534.8624592729,"t":1718269200}
+{"o":19733.8943137475,"h":20311.5072429863,"l":19597.8298608962,"c":20246.7739758563,"v":452516.0250752283,"t":1718272800}
+{"o":20246.7739758563,"h":20285.8348524004,"l":19919.3499227524,"c":19977.9905713052,"v":418203.43501603,"t":1718276400}
+{"o":19977.9905713052,"h":20306.4774224665,"l":19947.6290431077,"c":20027.0442788551,"v":637278.5802218659,"t":1718280000}
+{"o":20027.0442788551,"h":20271.1845794094,"l":19930.1536323118,"c":20045.5096135531,"v":617770.478950717,"t":1718283600}
+{"o":20045.5096135531,"h":20088.2294612658,"l":19606.6543082585,"c":19917.0094630959,"v":746101.10492288,"t":1718287200}
+{"o":19917.0094630959,"h":19940.1632332272,"l":19510.2914841394,"c":19605.4012936869,"v":848268.7057699562,"t":1718290800}
+{"o":19605.4012936869,"h":19753.3157910543,"l":19462.1858863266,"c":19706.6252829946,"v":796958.6137047173,"t":1718294400}
+{"o":19706.6252829946,"h":19850.5320154328,"l":19610.7123614397,"c":19841.4088050926,"v":535838.5439901659,"t":1718298000}
+{"o":19841.4088050926,"h":19923.6972126229,"l":19652.3287292053,"c":19872.4410407705,"v":456520.9042067722,"t":1718301600}
+{"o":19872.4410407705,"h":19881.580430644,"l":19622.3131881755,"c":19727.4130695134,"v":526928.2864123754,"t":1718305200}
+{"o":19727.4130695134,"h":19796.6602002949,"l":19584.7216122192,"c":19650.4677493223,"v":580065.4941765735,"t":1718308800}
+{"o":19650.4677493223,"h":19764.0674012494,"l":19272.0121015774,"c":19762.3909949965,"v":453832.9639756206,"t":1718312400}
+{"o":19762.3909949965,"h":19810.7346219371,"l":19601.3382822902,"c":19782.4443166736,"v":422046.7730505,"t":1718316000}
+{"o":19782.4443166736,"h":19782.4443166736,"l":19606.8586103124,"c":19658.5183517041,"v":341636.3199564346,"t":1718319600}
+{"o":19658.5183517041,"h":19786.9751017188,"l":19537.3348900597,"c":19636.6122650443,"v":484034.2261700728,"t":1718323200}
+{"o":19636.6122650443,"h":19761.5774511461,"l":19335.9315152525,"c":19759.6356326474,"v":523414.3363049355,"t":1718326800}
+{"o":19759.6356326474,"h":19823.7655418608,"l":19672.2764421755,"c":19769.5688280902,"v":406517.3949274268,"t":1718330400}
+{"o":19769.5688280902,"h":19791.2288160289,"l":19605.6974798232,"c":19685.3707079938,"v":414207.914060939,"t":1718334000}
+{"o":19685.3707079938,"h":19767.7146023516,"l":19618.7874270081,"c":19628.5453629376,"v":391583.3808948586,"t":1718337600}
+{"o":19628.5453629376,"h":19898.2204274901,"l":19591.8905075915,"c":19842.2955308079,"v":454056.5399055462,"t":1718341200}
+{"o":19842.2955308079,"h":19863.0711339608,"l":19621.8390592757,"c":19742.1566698182,"v":353372.3391175678,"t":1718344800}
+{"o":19742.1566698182,"h":19779.1813499044,"l":19619.7708124522,"c":19703.5796096586,"v":328546.7162484227,"t":1718348400}
+{"o":19703.5796096586,"h":19875.9411364443,"l":19670.9497315211,"c":19811.9085551819,"v":363216.9703337303,"t":1718352000}
+{"o":19811.9085551819,"h":19812.3833480092,"l":19624.5653471957,"c":19723.8576493458,"v":342527.0809909964,"t":1718355600}
+{"o":19723.8576493458,"h":19806.2585283503,"l":19681.9819208666,"c":19732.4040289195,"v":328468.9031575348,"t":1718359200}
+{"o":19732.4040289195,"h":19790.4252838511,"l":19627.1596246319,"c":19762.3210574681,"v":369824.7454739177,"t":1718362800}
+{"o":19762.3210574681,"h":19888.1064104306,"l":19727.2819573531,"c":19787.5506958862,"v":474972.1586510743,"t":1718366400}
+{"o":19787.5506958862,"h":19846.5621823208,"l":19712.5630666952,"c":19741.7880303611,"v":463961.1559264541,"t":1718370000}
+{"o":19741.7880303611,"h":19753.1470541787,"l":19185.6078068355,"c":19354.0260984294,"v":633571.6298696701,"t":1718373600}
+{"o":19354.0260984294,"h":19459.2818497217,"l":18937.6512322268,"c":19188.7942738869,"v":668720.793519525,"t":1718377200}
+{"o":19188.7942738869,"h":19223.9520423313,"l":18376.2128490791,"c":18879.5210016283,"v":1130373.8071625161,"t":1718380800}
+{"o":18879.5210016283,"h":19044.3359957359,"l":18618.9711758227,"c":18900.7554421561,"v":671232.5560171433,"t":1718384400}
+{"o":18900.7554421561,"h":18917.2372145804,"l":18610.5435278737,"c":18871.5863285625,"v":594424.3211192269,"t":1718388000}
+{"o":18871.5863285625,"h":19022.1671222709,"l":18629.5889123487,"c":18919.6046684154,"v":595987.4963100305,"t":1718391600}
+{"o":18919.6046684154,"h":19091.4125858427,"l":18898.0848970331,"c":18933.8598666151,"v":451088.097551989,"t":1718395200}
+{"o":18933.8598666151,"h":19378.5887937696,"l":18882.7097289612,"c":19224.5874600539,"v":633282.9813328028,"t":1718398800}
+{"o":19224.5874600539,"h":19247.1271723465,"l":18978.3293928248,"c":19124.5543058561,"v":610059.5177321956,"t":1718402400}
+{"o":19124.5543058561,"h":19173.8533676656,"l":19040.7006195441,"c":19093.3935285673,"v":390736.0761231264,"t":1718406000}
+{"o":19093.3935285673,"h":19227.9536438715,"l":19078.9954377131,"c":19162.5806115065,"v":392020.7305427605,"t":1718409600}
+{"o":19162.5806115065,"h":19286.8890473324,"l":19118.1820004947,"c":19131.1044945978,"v":361678.9439480448,"t":1718413200}
+{"o":19131.1044945978,"h":19218.8856626931,"l":19084.1154405933,"c":19190.968102409,"v":310532.730022668,"t":1718416800}
+{"o":19190.968102409,"h":19343.8403677496,"l":19183.6438065523,"c":19336.769749692,"v":321259.9534164051,"t":1718420400}
+{"o":19336.769749692,"h":19374.7136279353,"l":19238.48172483,"c":19319.4854214878,"v":336553.783770663,"t":1718424000}
+{"o":19319.4854214878,"h":19426.6777102378,"l":19309.4218911765,"c":19339.3972519224,"v":311358.9719210279,"t":1718427600}
+{"o":19339.3972519224,"h":19415.7529633457,"l":19219.7562007207,"c":19248.5958119383,"v":330483.8752473415,"t":1718431200}
+{"o":19248.5958119383,"h":19329.9233566485,"l":19171.3042107306,"c":19190.4771868274,"v":342889.8455441703,"t":1718434800}
+{"o":19190.4771868274,"h":19273.4740156939,"l":19148.2437787739,"c":19212.5202976315,"v":287546.9218884793,"t":1718438400}
+{"o":19212.5202976315,"h":19263.7327384467,"l":19111.1042319668,"c":19155.0018152859,"v":328225.356630631,"t":1718442000}
+{"o":19155.0018152859,"h":19234.36162835,"l":19089.934827438,"c":19216.71547802,"v":282833.6891225043,"t":1718445600}
+{"o":19216.71547802,"h":19300.9396450917,"l":19191.531869323,"c":19287.0978206881,"v":315028.680877405,"t":1718449200}
+{"o":19287.0978206881,"h":19328.7832200804,"l":19223.0331789932,"c":19308.6494860586,"v":315938.2353623886,"t":1718452800}
+{"o":19308.6494860586,"h":19347.8535395212,"l":19229.9829914056,"c":19337.0549507696,"v":361308.403584559,"t":1718456400}
+{"o":19337.0549507696,"h":19350.7238189895,"l":19144.1520913747,"c":19166.8434915198,"v":463621.600468357,"t":1718460000}
+{"o":19166.8434915198,"h":19323.8468233834,"l":19150.9062625193,"c":19270.9082261232,"v":460379.3915944708,"t":1718463600}
+{"o":19270.9082261232,"h":19356.0366317241,"l":19251.7084326878,"c":19272.4931159645,"v":397038.8527673784,"t":1718467200}
+{"o":19272.4931159645,"h":19327.0399147245,"l":19227.9358339153,"c":19317.0870244825,"v":403633.2691789943,"t":1718470800}
+{"o":19317.0870244825,"h":19317.6349038635,"l":19194.5785356173,"c":19221.7581698258,"v":419920.6062117675,"t":1718474400}
+{"o":19221.7581698258,"h":19268.1121349236,"l":19128.5534112541,"c":19198.9716966029,"v":390258.9248717502,"t":1718478000}
+{"o":19198.9716966029,"h":19239.5681424138,"l":19098.6387401276,"c":19153.9276710638,"v":383904.5405262877,"t":1718481600}
+{"o":19153.9276710638,"h":19317.5244257072,"l":19139.3968745071,"c":19285.7875987041,"v":332549.24489652,"t":1718485200}
+{"o":19285.7875987041,"h":19306.6919921666,"l":19219.2885023718,"c":19298.5848012437,"v":328598.7599653288,"t":1718488800}
+{"o":19298.5848012437,"h":19332.1378689438,"l":19271.3214279548,"c":19308.7168993108,"v":313341.0127358511,"t":1718492400}
+{"o":19308.7168993108,"h":19327.2495270446,"l":19193.3245860639,"c":19199.0275716056,"v":316503.1647305674,"t":1718496000}
+{"o":19199.0275716056,"h":19261.8207640667,"l":19145.7578007808,"c":19201.8368073037,"v":355077.7777561268,"t":1718499600}
+{"o":19201.8368073037,"h":19203.3703164204,"l":19140.2372425675,"c":19151.151048135,"v":310276.7406682954,"t":1718503200}
+{"o":19151.151048135,"h":19186.7190113128,"l":19095.5616879952,"c":19107.5329709464,"v":293935.3480366998,"t":1718506800}
+{"o":19107.5329709464,"h":19121.115383629,"l":18996.4318696433,"c":18999.424761393,"v":365132.4654591142,"t":1718510400}
+{"o":18999.424761393,"h":19173.4285925521,"l":18989.7746571611,"c":19165.7247613116,"v":360894.1232037348,"t":1718514000}
+{"o":19165.7247613116,"h":19237.459110929,"l":19123.0215815378,"c":19214.6962209283,"v":383228.0508862322,"t":1718517600}
+{"o":19214.6962209283,"h":19277.2668247534,"l":19167.9445521238,"c":19178.2442817352,"v":333708.672471498,"t":1718521200}
+{"o":19178.2442817352,"h":19219.3889901829,"l":19109.2487550774,"c":19127.0296734552,"v":293593.8911392797,"t":1718524800}
+{"o":19127.0296734552,"h":19207.8602897458,"l":19089.6668919551,"c":19207.3889555778,"v":389905.8075164608,"t":1718528400}
+{"o":19207.3889555778,"h":19336.0338569454,"l":19163.1306687144,"c":19297.077217404,"v":412736.2558455251,"t":1718532000}
+{"o":19297.077217404,"h":19315.1077071625,"l":19229.9708373256,"c":19240.5073435293,"v":322047.1766898753,"t":1718535600}
+{"o":19240.5073435293,"h":19303.2160514818,"l":19210.3965110264,"c":19254.3924019429,"v":367988.4710814309,"t":1718539200}
+{"o":19254.3924019429,"h":19376.1192240046,"l":19245.9637760813,"c":19359.8798432664,"v":477020.9237291515,"t":1718542800}
+{"o":19359.8798432664,"h":19491.4375540302,"l":19323.1087458239,"c":19419.4668480735,"v":462969.0075910983,"t":1718546400}
+{"o":19419.4668480735,"h":19741.9894716692,"l":19412.8805541235,"c":19716.2253428021,"v":417034.8980686435,"t":1718550000}
+{"o":19716.2253428021,"h":19810.6275915951,"l":19630.6372731659,"c":19678.0782946895,"v":409257.3112076503,"t":1718553600}
+{"o":19678.0782946895,"h":19768.5192097733,"l":19606.578791726,"c":19633.837251747,"v":372409.3057904909,"t":1718557200}
+{"o":19633.837251747,"h":19713.1765005938,"l":19578.5390220222,"c":19692.3978622659,"v":368548.0967697001,"t":1718560800}
+{"o":19692.3978622659,"h":19773.0582577405,"l":19671.3957073791,"c":19732.7223504083,"v":452844.1915710998,"t":1718564400}
+{"o":19732.7223504083,"h":19814.520820415,"l":19690.4325602573,"c":19765.1485754565,"v":329142.8556307932,"t":1718568000}
+{"o":19765.1485754565,"h":19841.7257605219,"l":19730.8815611087,"c":19805.7531621815,"v":332319.160127226,"t":1718571600}
+{"o":19805.7531621815,"h":20054.9844944435,"l":19798.7069069497,"c":19961.7488468441,"v":448914.6572977541,"t":1718575200}
+{"o":19961.7488468441,"h":20083.5610549693,"l":19934.3835035093,"c":20079.6080795609,"v":325849.5833573095,"t":1718578800}
+{"o":20079.6080795609,"h":20143.6856205802,"l":19957.9012110125,"c":19973.0415742033,"v":382420.8519064143,"t":1718582400}
+{"o":19973.0415742033,"h":19992.1967169437,"l":19716.6930350636,"c":19768.7294960266,"v":403048.707056792,"t":1718586000}
+{"o":19768.7294960266,"h":19783.0438638704,"l":19607.4600372215,"c":19721.2900953819,"v":421168.4256828678,"t":1718589600}
+{"o":19721.2900953819,"h":19726.3106968676,"l":19529.0018774924,"c":19547.267057202,"v":373130.0419513053,"t":1718593200}
+{"o":19547.267057202,"h":19711.9801710361,"l":19444.6624033882,"c":19704.5995590647,"v":348146.0638041,"t":1718596800}
+{"o":19704.5995590647,"h":19800.4767191428,"l":19571.7590878342,"c":19631.0818263127,"v":378403.8100128283,"t":1718600400}
+{"o":19631.0818263127,"h":19644.7318710221,"l":19397.9124259858,"c":19432.763740239,"v":461786.7322636967,"t":1718604000}
+{"o":19432.763740239,"h":19583.0319092512,"l":19349.1526834024,"c":19455.5624059411,"v":490862.2715213429,"t":1718607600}
+{"o":19455.5624059411,"h":19547.3920715212,"l":19272.881492652,"c":19362.0640465892,"v":476817.3654520254,"t":1718611200}
+{"o":19362.0640465892,"h":19485.8812579048,"l":19125.9466714773,"c":19171.1908720929,"v":503354.8303109842,"t":1718614800}
+{"o":19171.1908720929,"h":19195.850605723,"l":18808.7494942252,"c":19012.3098180637,"v":566800.8317755818,"t":1718618400}
+{"o":19012.3098180637,"h":19236.4350290486,"l":18987.3922731822,"c":19111.568583864,"v":556883.2177773905,"t":1718622000}
+{"o":19111.568583864,"h":19137.649189358,"l":18829.2173385856,"c":19003.5522146711,"v":597253.0633667898,"t":1718625600}
+{"o":19003.5522146711,"h":19103.9141731152,"l":18828.1117610903,"c":18900.4910210567,"v":570355.9672296119,"t":1718629200}
+{"o":18900.4910210567,"h":19198.5626215636,"l":18885.3650297868,"c":19038.7058997342,"v":639322.1340560627,"t":1718632800}
+{"o":19038.7058997342,"h":19108.9722350255,"l":18511.3367394299,"c":18740.1109388783,"v":698711.7436434363,"t":1718636400}
+{"o":18740.1109388783,"h":19102.513347475,"l":18488.1134310391,"c":19018.6142662273,"v":735494.754870019,"t":1718640000}
+{"o":19018.6142662273,"h":19246.3163041927,"l":19016.0172509438,"c":19198.7244588975,"v":634039.173577403,"t":1718643600}
+{"o":19198.7244588975,"h":19479.3426061458,"l":19188.350870129,"c":19425.7896437211,"v":719287.8975947836,"t":1718647200}
+{"o":19425.7896437211,"h":19434.1112455003,"l":19150.3970579962,"c":19178.3180493482,"v":620361.7092359615,"t":1718650800}
+{"o":19178.3180493482,"h":19193.4571224421,"l":18873.5798538047,"c":18975.6856360355,"v":713346.9534347095,"t":1718654400}
+{"o":18975.6856360355,"h":19088.0353359579,"l":18785.8678569799,"c":18998.7464890532,"v":693196.5950430754,"t":1718658000}
+{"o":18998.7464890532,"h":19111.8171629346,"l":18938.7617276897,"c":19091.5196286195,"v":830898.5381603579,"t":1718661600}
+{"o":19091.5196286195,"h":19142.9914897587,"l":18966.4666743135,"c":19025.4983868688,"v":1263993.5591037269,"t":1718665200}
+{"o":19025.4983868688,"h":19090.6446010855,"l":18597.0992835417,"c":18783.3757887351,"v":1144319.8459864238,"t":1718668800}
+{"o":18783.3757887351,"h":18849.1121858825,"l":17062.2450505439,"c":17613.0145454255,"v":1455313.7273302439,"t":1718672400}
+{"o":17613.0145454255,"h":18034.6942468634,"l":17369.4441080596,"c":17902.7336125618,"v":1245016.4570462571,"t":1718676000}
+{"o":17902.7336125618,"h":18050.5748279389,"l":17770.4708800815,"c":18023.578551253,"v":959247.6677068527,"t":1718679600}
+{"o":18023.578551253,"h":18232.064953437,"l":17900.0207064013,"c":18160.608002999,"v":1203322.591119081,"t":1718683200}
+{"o":18160.608002999,"h":18316.1935253014,"l":18108.3933085501,"c":18131.4865810896,"v":920870.1694740301,"t":1718686800}
+{"o":18131.4865810896,"h":18391.7634071742,"l":17996.7515785287,"c":18247.6543714441,"v":635524.5989687541,"t":1718690400}
+{"o":18247.6543714441,"h":18375.3354428443,"l":18233.4767255562,"c":18334.52199587,"v":618537.9532454311,"t":1718694000}
+{"o":18334.52199587,"h":18621.9888771651,"l":18302.1349894262,"c":18581.2452306968,"v":686271.554101489,"t":1718697600}
+{"o":18581.2452306968,"h":18607.8385738154,"l":18394.241847478,"c":18412.7661438524,"v":476035.3700702289,"t":1718701200}
+{"o":18412.7661438524,"h":18561.4076712514,"l":18344.2154274605,"c":18458.3199745991,"v":477139.1903533334,"t":1718704800}
+{"o":18458.3199745991,"h":18501.3567431912,"l":18183.8710836354,"c":18385.9875579072,"v":653385.8939488895,"t":1718708400}
+{"o":18385.9875579072,"h":18449.52503047,"l":18136.2317245742,"c":18234.6968710224,"v":733860.4243297086,"t":1718712000}
+{"o":18234.6968710224,"h":18269.07176008,"l":17809.1709628133,"c":17992.812040975,"v":855188.8952798558,"t":1718715600}
+{"o":17992.812040975,"h":18467.5657745399,"l":17802.1838133815,"c":18108.3456525543,"v":1060238.4058355996,"t":1718719200}
+{"o":18108.3456525543,"h":18347.8171841195,"l":17960.7234813315,"c":18223.7655063178,"v":752309.5276285748,"t":1718722800}
+{"o":18223.7655063178,"h":18243.7814299938,"l":17847.0761205909,"c":18053.4829980166,"v":783053.2613498212,"t":1718726400}
+{"o":18053.4829980166,"h":18127.8073731752,"l":17778.5514864903,"c":17787.9987814806,"v":791170.6876766019,"t":1718730000}
+{"o":17787.9987814806,"h":18000.0183152996,"l":17651.9612901204,"c":17732.3722052963,"v":955943.516010342,"t":1718733600}
+{"o":17732.3722052963,"h":17821.1561665444,"l":17460.6905663161,"c":17807.6144890339,"v":1021553.5805818083,"t":1718737200}
+{"o":17807.6144890339,"h":18353.1812037867,"l":17646.8941817947,"c":18310.79178315,"v":966632.9438722614,"t":1718740800}
+{"o":18310.79178315,"h":18565.9233480496,"l":18263.5889824743,"c":18465.17028081,"v":804933.5652946697,"t":1718744400}
+{"o":18465.17028081,"h":18490.7129642448,"l":18192.1495343522,"c":18453.8479945236,"v":623009.4303330944,"t":1718748000}
+{"o":18453.8479945236,"h":18467.7212055519,"l":18310.10982744,"c":18430.0384782212,"v":523603.1392736156,"t":1718751600}
+{"o":18430.0384782212,"h":18549.7340201223,"l":18253.7702545077,"c":18508.2233156449,"v":851349.3700426979,"t":1718755200}
+{"o":18508.2233156449,"h":18863.7373496569,"l":18392.5631285018,"c":18505.5898647803,"v":1044756.0053634559,"t":1718758800}
+{"o":18505.5898647803,"h":18898.5322571532,"l":18498.0181800388,"c":18738.5817869739,"v":726335.4395438358,"t":1718762400}
+{"o":18738.5817869739,"h":19075.7900616922,"l":18717.290564755,"c":18887.1170067935,"v":712285.0707198197,"t":1718766000}
+{"o":18887.1170067935,"h":19033.0575048164,"l":18841.8809828246,"c":18953.9049959337,"v":505820.7495425405,"t":1718769600}
+{"o":18953.9049959337,"h":19013.7651385938,"l":18779.7807055012,"c":18863.1026352539,"v":462173.4227424977,"t":1718773200}
+{"o":18863.1026352539,"h":19113.6011761563,"l":18822.9712708946,"c":19079.5145116344,"v":478705.8173278506,"t":1718776800}
+{"o":19079.5145116344,"h":19116.3429098829,"l":18836.3364377572,"c":18862.8458015091,"v":412127.7741723481,"t":1718780400}
+{"o":18862.8458015091,"h":18895.7516420398,"l":18660.8774216688,"c":18691.6552296037,"v":375312.0953068068,"t":1718784000}
+{"o":18691.6552296037,"h":18764.3004965902,"l":18559.9258880389,"c":18660.6133518761,"v":425268.0135228529,"t":1718787600}
+{"o":18660.6133518761,"h":18782.0866983388,"l":18567.6062615502,"c":18773.2451285994,"v":408228.8013839965,"t":1718791200}
+{"o":18773.2451285994,"h":18802.2940035545,"l":18446.2010261032,"c":18584.0019365969,"v":465443.9501931133,"t":1718794800}
+{"o":18584.0019365969,"h":18715.4212256129,"l":18497.1223745513,"c":18654.5490191159,"v":503396.1399329287,"t":1718798400}
+{"o":18654.5490191159,"h":18695.0197077353,"l":18516.4040299683,"c":18516.4040299683,"v":494518.9430948533,"t":1718802000}
+{"o":18516.4040299683,"h":18532.1489574806,"l":18252.9954335005,"c":18376.9864275111,"v":692863.1074394278,"t":1718805600}
+{"o":18376.9864275111,"h":18477.385432539,"l":18337.1350702232,"c":18445.317524727,"v":576428.503609083,"t":1718809200}
+{"o":18445.317524727,"h":18535.2951647442,"l":18322.7988401023,"c":18448.9900920702,"v":577436.1919188334,"t":1718812800}
+{"o":18448.9900920702,"h":18761.6205421605,"l":18416.8493180024,"c":18570.9350833901,"v":575685.0451259802,"t":1718816400}
+{"o":18570.9350833901,"h":18675.2373166811,"l":18513.9777215258,"c":18544.4000043965,"v":570365.5879921335,"t":1718820000}
+{"o":18544.4000043965,"h":18552.1506933881,"l":18266.576133225,"c":18414.604541419,"v":711618.8830868661,"t":1718823600}
+{"o":18414.604541419,"h":18453.5481374039,"l":18159.797433076,"c":18233.9177025452,"v":818038.4780104681,"t":1718827200}
+{"o":18233.9177025452,"h":18327.0052865933,"l":18141.745719526,"c":18287.4875753551,"v":726572.611599026,"t":1718830800}
+{"o":18287.4875753551,"h":18333.0099829153,"l":18133.155961889,"c":18151.4675707236,"v":550712.6674601582,"t":1718834400}
+{"o":18151.4675707236,"h":18299.4606485492,"l":18126.0431165307,"c":18265.5747231097,"v":742537.7379283872,"t":1718838000}
+{"o":18265.5747231097,"h":18340.2147772047,"l":18150.3945412734,"c":18224.6919481326,"v":702462.8645887438,"t":1718841600}
+{"o":18224.6919481326,"h":18495.2781463002,"l":18128.2253229899,"c":18204.664686278,"v":665485.3233646177,"t":1718845200}
+{"o":18204.664686278,"h":18223.4132490552,"l":18025.0905111876,"c":18114.1142556858,"v":523972.4407418393,"t":1718848800}
+{"o":18114.1142556858,"h":18125.5842535809,"l":17862.2072426803,"c":17920.9562451697,"v":462634.6483037241,"t":1718852400}
+{"o":17920.9562451697,"h":18179.9627982593,"l":17847.1697685258,"c":18087.7636402818,"v":497668.2398616,"t":1718856000}
+{"o":18087.7636402818,"h":18369.4552470836,"l":18087.2356717514,"c":18318.0963749521,"v":547253.350028254,"t":1718859600}
+{"o":18318.0963749521,"h":18456.9544341969,"l":18228.4449352113,"c":18266.6188121237,"v":536326.1119048924,"t":1718863200}
+{"o":18266.6188121237,"h":18597.1443476066,"l":18237.4271403369,"c":18464.1591099975,"v":593170.9387159455,"t":1718866800}
+{"o":18464.1591099975,"h":18550.4403826168,"l":18377.4334328604,"c":18550.4403826168,"v":500363.4681887181,"t":1718870400}
+{"o":18550.4403826168,"h":18595.1998827198,"l":18474.7161711563,"c":18510.2267316102,"v":554281.7381593672,"t":1718874000}
+{"o":18510.2267316102,"h":18787.7071112736,"l":18428.141478683,"c":18754.2845138916,"v":606902.8089241495,"t":1718877600}
+{"o":18754.2845138916,"h":19040.0116879116,"l":18663.8982726199,"c":18764.22058519,"v":660325.4434199677,"t":1718881200}
+{"o":18764.22058519,"h":18879.4943556354,"l":18619.1511553617,"c":18625.4918175187,"v":636721.1833436682,"t":1718884800}
+{"o":18625.4918175187,"h":18733.9948317047,"l":18157.1685072756,"c":18200.1714753032,"v":714621.7099336551,"t":1718888400}
+{"o":18200.1714753032,"h":18237.0598493435,"l":17880.9475217309,"c":18153.6178484247,"v":890319.2829467211,"t":1718892000}
+{"o":18153.6178484247,"h":18202.5936696617,"l":17967.9043158985,"c":17986.9171602281,"v":732763.6008185348,"t":1718895600}
+{"o":17986.9171602281,"h":18096.7505039389,"l":17802.9812671467,"c":17998.1675065048,"v":778566.522054116,"t":1718899200}
+{"o":17998.1675065048,"h":18223.0673749606,"l":17931.6637430842,"c":18188.8723808634,"v":710130.9560065056,"t":1718902800}
+{"o":18188.8723808634,"h":18348.6709539488,"l":18126.1182933771,"c":18134.03885969,"v":751070.0531074601,"t":1718906400}
+{"o":18134.03885969,"h":18176.4865361961,"l":18025.9913179496,"c":18121.0042566282,"v":599792.3404453034,"t":1718910000}
+{"o":18121.0042566282,"h":18174.116279149,"l":18042.7417207854,"c":18130.5013955594,"v":699309.3111832642,"t":1718913600}
+{"o":18130.5013955594,"h":18224.0766628395,"l":18045.253080276,"c":18059.5182655412,"v":480742.4872693023,"t":1718917200}
+{"o":18059.5182655412,"h":18161.2014216943,"l":18038.1926914658,"c":18085.2405491342,"v":457056.1335925082,"t":1718920800}
+{"o":18085.2405491342,"h":18133.9343973359,"l":18011.5364583538,"c":18028.3671813364,"v":440148.2640492231,"t":1718924400}
+{"o":18028.3671813364,"h":18108.4941653679,"l":17856.2941376781,"c":17965.3410258077,"v":561612.6419469021,"t":1718928000}
+{"o":17965.3410258077,"h":18167.4414864073,"l":17901.6669165594,"c":18136.1378997523,"v":546911.5877199897,"t":1718931600}
+{"o":18136.1378997523,"h":18213.2165857662,"l":17949.7687032736,"c":17971.1096944928,"v":420659.4853213294,"t":1718935200}
+{"o":17971.1096944928,"h":17982.7063350313,"l":17798.0263956168,"c":17921.3639356069,"v":491882.4545111312,"t":1718938800}
+{"o":17921.3639356069,"h":18009.9507959013,"l":17814.4236171252,"c":17983.865241361,"v":480997.8888599278,"t":1718942400}
+{"o":17983.865241361,"h":17999.5505927935,"l":17859.3924375788,"c":17972.2465601322,"v":414319.3753615487,"t":1718946000}
+{"o":17972.2465601322,"h":18002.5892629305,"l":17843.9006182399,"c":17908.2843252021,"v":427807.6229562222,"t":1718949600}
+{"o":17908.2843252021,"h":17980.1424460496,"l":17658.1342033024,"c":17758.2794370629,"v":437877.9012488991,"t":1718953200}
+{"o":17758.2794370629,"h":17821.2536098368,"l":17506.2337631028,"c":17578.3911974189,"v":578027.9554436402,"t":1718956800}
+{"o":17578.3911974189,"h":17929.4016217966,"l":17553.0576085114,"c":17879.4608481688,"v":586162.6507610297,"t":1718960400}
+{"o":17879.4608481688,"h":17941.0912674691,"l":17793.0974736027,"c":17841.7214464763,"v":473740.9293246336,"t":1718964000}
+{"o":17841.7214464763,"h":17932.7683299519,"l":17781.2237393179,"c":17845.4649176858,"v":456356.5610069007,"t":1718967600}
+{"o":17845.4649176858,"h":17909.2103536258,"l":17641.3376033136,"c":17729.0673714734,"v":583847.4264004388,"t":1718971200}
+{"o":17729.0673714734,"h":17735.3488926054,"l":17371.0909378812,"c":17584.5842522692,"v":691174.8948804826,"t":1718974800}
+{"o":17584.5842522692,"h":18033.7026592164,"l":17503.3488111073,"c":17960.5737966907,"v":686777.9611370015,"t":1718978400}
+{"o":17960.5737966907,"h":18082.9456256502,"l":17637.3035999394,"c":17754.324572691,"v":696780.1295879476,"t":1718982000}
+{"o":17754.324572691,"h":17799.9485482628,"l":17619.0070372276,"c":17688.5367261106,"v":504741.7139707824,"t":1718985600}
+{"o":17688.5367261106,"h":17711.8444787489,"l":17432.616956879,"c":17448.1669187551,"v":546991.7705366635,"t":1718989200}
+{"o":17448.1669187551,"h":17896.0063638806,"l":17378.6904900679,"c":17886.39221061,"v":745649.4798288029,"t":1718992800}
+{"o":17886.39221061,"h":18095.6414979959,"l":17771.0155674674,"c":17931.4413050026,"v":586391.1847411123,"t":1718996400}
+{"o":17931.4413050026,"h":18217.966054775,"l":17918.8373496355,"c":18027.2859340261,"v":526733.267834801,"t":1719000000}
+{"o":18027.2859340261,"h":18167.3431716667,"l":17818.9056747782,"c":18080.3820402542,"v":511084.5779442755,"t":1719003600}
+{"o":18080.3820402542,"h":18241.9595780617,"l":17997.1633279113,"c":18220.88219366,"v":476468.0751924975,"t":1719007200}
+{"o":18220.88219366,"h":18300.2795771095,"l":18071.7350150138,"c":18190.7368996792,"v":495108.2829781219,"t":1719010800}
+{"o":18190.7368996792,"h":18208.1252672581,"l":17982.1122350407,"c":18055.7930937179,"v":346107.5434436238,"t":1719014400}
+{"o":18055.7930937179,"h":18135.027329325,"l":18004.4093472833,"c":18068.6916790196,"v":310280.7557384344,"t":1719018000}
+{"o":18068.6916790196,"h":18285.5380698255,"l":18057.5976238048,"c":18241.8434115737,"v":339961.0151104587,"t":1719021600}
+{"o":18241.8434115737,"h":18290.6585180774,"l":18143.2195377191,"c":18263.8501318955,"v":356936.1438145908,"t":1719025200}
+{"o":18263.8501318955,"h":18293.9098828453,"l":18208.4020346801,"c":18271.3546283149,"v":357053.5185238914,"t":1719028800}
+{"o":18271.3546283149,"h":18394.9635181551,"l":18239.7243216426,"c":18378.3057976737,"v":373566.0344913713,"t":1719032400}
+{"o":18378.3057976737,"h":18539.0636424765,"l":18279.780912663,"c":18287.3467743858,"v":378637.9405437256,"t":1719036000}
+{"o":18287.3467743858,"h":18319.9983657596,"l":18181.6909326918,"c":18220.0941034902,"v":342989.0086840007,"t":1719039600}
+{"o":18220.0941034902,"h":18236.1826003901,"l":18078.6836308871,"c":18108.0916607595,"v":357779.6219246773,"t":1719043200}
+{"o":18108.0916607595,"h":18192.3624598957,"l":18068.2622175546,"c":18174.0873168027,"v":335225.8714462725,"t":1719046800}
+{"o":18174.0873168027,"h":18200.2360171953,"l":18098.0476036549,"c":18140.9947473946,"v":317749.7972583974,"t":1719050400}
+{"o":18140.9947473946,"h":18196.2181252364,"l":18078.8267297398,"c":18177.0797079067,"v":314611.6149943193,"t":1719054000}
+{"o":18177.0797079067,"h":18214.2298801004,"l":18137.892515573,"c":18146.0074533659,"v":323864.9213633508,"t":1719057600}
+{"o":18146.0074533659,"h":18170.4705288393,"l":18086.48337094,"c":18112.0411786899,"v":364104.3761681793,"t":1719061200}
+{"o":18112.0411786899,"h":18213.6039613274,"l":18112.0411786899,"c":18176.3474070678,"v":361825.9348575255,"t":1719064800}
+{"o":18176.3474070678,"h":18204.8811360099,"l":18103.8261484945,"c":18138.4582412064,"v":495972.2596158684,"t":1719068400}
+{"o":18138.4582412064,"h":18201.5292393867,"l":18104.4763098984,"c":18199.5044828975,"v":403156.2790727274,"t":1719072000}
+{"o":18199.5044828975,"h":18244.5875819728,"l":18104.3607608251,"c":18113.7360280251,"v":353723.1121206234,"t":1719075600}
+{"o":18113.7360280251,"h":18156.2664709686,"l":18102.8523555702,"c":18132.353070261,"v":331254.1444796327,"t":1719079200}
+{"o":18132.353070261,"h":18180.0285083584,"l":18107.0316867738,"c":18176.474066747,"v":385758.9191291651,"t":1719082800}
+{"o":18176.474066747,"h":18185.8107638745,"l":18110.3079484727,"c":18143.0676409438,"v":398977.8594414704,"t":1719086400}
+{"o":18143.0676409438,"h":18180.8455971197,"l":18127.3628687001,"c":18179.9947553981,"v":345204.9878640978,"t":1719090000}
+{"o":18179.9947553981,"h":18194.779427944,"l":18121.5737202481,"c":18147.735947439,"v":328290.262908618,"t":1719093600}
+{"o":18147.735947439,"h":18155.3904062913,"l":17991.4938773923,"c":18068.1151603053,"v":323478.6107779967,"t":1719097200}
+{"o":18068.1151603053,"h":18252.8406771212,"l":18054.0454655986,"c":18194.4821137919,"v":398460.890688222,"t":1719100800}
+{"o":18194.4821137919,"h":18281.3780127299,"l":18138.1338586539,"c":18235.561306618,"v":368275.5655954111,"t":1719104400}
+{"o":18235.561306618,"h":18259.7444034657,"l":18144.1482938488,"c":18210.2881986705,"v":373292.221549905,"t":1719108000}
+{"o":18210.2881986705,"h":18273.3585378713,"l":18163.9660016293,"c":18210.1870527992,"v":339105.5957893952,"t":1719111600}
+{"o":18210.1870527992,"h":18249.9703986007,"l":18185.9947120228,"c":18186.1292773886,"v":287188.4996723357,"t":1719115200}
+{"o":18186.1292773886,"h":18230.5033094181,"l":18140.5040641275,"c":18169.3390194308,"v":279278.691719629,"t":1719118800}
+{"o":18169.3390194308,"h":18204.9425936005,"l":18150.1966910449,"c":18163.1972030731,"v":296286.0257183347,"t":1719122400}
+{"o":18163.1972030731,"h":18221.1211649218,"l":18155.3369130955,"c":18214.8230196364,"v":267885.9023440448,"t":1719126000}
+{"o":18214.8230196364,"h":18219.0986391909,"l":18166.582548039,"c":18183.9391508046,"v":248740.7941037841,"t":1719129600}
+{"o":18183.9391508046,"h":18217.1375680827,"l":18134.6651938442,"c":18193.6607723748,"v":278340.0608626865,"t":1719133200}
+{"o":18193.6607723748,"h":18210.3786751269,"l":18074.6271230564,"c":18091.3377793395,"v":292439.5103867667,"t":1719136800}
+{"o":18091.3377793395,"h":18143.6992978241,"l":18038.9715909404,"c":18115.988320961,"v":349624.8610917766,"t":1719140400}
+{"o":18115.988320961,"h":18162.3511434014,"l":18080.6494778818,"c":18081.9975604276,"v":368233.4052978224,"t":1719144000}
+{"o":18081.9975604276,"h":18145.4378380301,"l":18027.4974493838,"c":18053.4436743317,"v":347224.1597561518,"t":1719147600}
+{"o":18053.4436743317,"h":18061.90416658,"l":17851.2402195216,"c":17866.7042971532,"v":427703.0384076782,"t":1719151200}
+{"o":17866.7042971532,"h":17930.2507508238,"l":17755.3141824545,"c":17779.6814464398,"v":429230.9772564804,"t":1719154800}
+{"o":17779.6814464398,"h":17850.5027998245,"l":17580.0338264737,"c":17662.0236559533,"v":507774.3870675993,"t":1719158400}
+{"o":17662.0236559533,"h":17787.6731470872,"l":17634.051626824,"c":17727.5846480581,"v":484891.981840356,"t":1719162000}
+{"o":17727.5846480581,"h":17829.2858515671,"l":17720.3442718772,"c":17803.0491277995,"v":394146.8033080046,"t":1719165600}
+{"o":17803.0491277995,"h":17906.1496837841,"l":17744.1738238983,"c":17765.5065865937,"v":363040.9072457933,"t":1719169200}
+{"o":17765.5065865937,"h":17772.3464867303,"l":17449.9923445002,"c":17634.4444626351,"v":569587.0614111288,"t":1719172800}
+{"o":17634.4444626351,"h":17684.5283528405,"l":17495.2510323584,"c":17640.0959142561,"v":488248.2481880004,"t":1719176400}
+{"o":17640.0959142561,"h":17643.7017088947,"l":17374.9447307539,"c":17449.5837931584,"v":508051.0527174894,"t":1719180000}
+{"o":17449.5837931584,"h":17488.6002623983,"l":17308.8607919932,"c":17379.3556493296,"v":410132.9546926764,"t":1719183600}
+{"o":17379.3556493296,"h":17536.5059617753,"l":17312.0596220147,"c":17430.9164709692,"v":466617.1739678488,"t":1719187200}
+{"o":17430.9164709692,"h":17456.4321179253,"l":17077.1416258231,"c":17253.1471775094,"v":597136.3858381312,"t":1719190800}
+{"o":17253.1471775094,"h":17313.224131206,"l":17029.7804160283,"c":17121.7236241689,"v":449031.6483925479,"t":1719194400}
+{"o":17121.7236241689,"h":17241.487585317,"l":17029.6606376328,"c":17056.2770613755,"v":422332.2836663802,"t":1719198000}
+{"o":17056.2770613755,"h":17116.8652788761,"l":16932.9741040528,"c":17033.784256939,"v":453637.4655519248,"t":1719201600}
+{"o":17033.784256939,"h":17066.679609177,"l":16643.5842987198,"c":16739.6949615192,"v":622494.1520758943,"t":1719205200}
+{"o":16739.6949615192,"h":16908.3515360059,"l":16736.8361344477,"c":16882.986163813,"v":440261.3584233884,"t":1719208800}
+{"o":16882.986163813,"h":17006.5603860191,"l":16800.7819280209,"c":16917.1332073117,"v":382915.2831257889,"t":1719212400}
+{"o":16917.1332073117,"h":17116.2152648443,"l":16831.7439274997,"c":17012.7526100282,"v":418898.7489984193,"t":1719216000}
+{"o":17012.7526100282,"h":17104.9641643286,"l":16459.8938634267,"c":17039.9557450405,"v":745340.599992511,"t":1719219600}
+{"o":17039.9557450405,"h":17211.3479597445,"l":17017.0195900664,"c":17143.4728286353,"v":644432.3649668086,"t":1719223200}
+{"o":17143.4728286353,"h":17228.2332066057,"l":17011.7199263746,"c":17181.7289690208,"v":454956.0729916082,"t":1719226800}
+{"o":17181.7289690208,"h":17413.2535945292,"l":17126.8894083603,"c":17330.442140617,"v":553352.9031893713,"t":1719230400}
+{"o":17330.442140617,"h":17508.4049454596,"l":17059.4173026146,"c":17440.7231012953,"v":668706.2461313547,"t":1719234000}
+{"o":17440.7231012953,"h":17555.7833334724,"l":17251.7520605798,"c":17362.9329137966,"v":695096.1163504593,"t":1719237600}
+{"o":17362.9329137966,"h":17439.2105178287,"l":16778.8277587672,"c":17069.8586872648,"v":1016936.6862056536,"t":1719241200}
+{"o":17069.8586872648,"h":17234.5304428043,"l":17006.8296663268,"c":17112.4728844541,"v":818111.8721249488,"t":1719244800}
+{"o":17112.4728844541,"h":17488.4083078437,"l":17062.6643460553,"c":17320.3739223693,"v":1089992.1217538279,"t":1719248400}
+{"o":17320.3739223693,"h":17604.9070789219,"l":17101.8608880259,"c":17604.4694430543,"v":818289.227755405,"t":1719252000}
+{"o":17604.4694430543,"h":17610.4800966968,"l":17136.5963118189,"c":17213.3576519456,"v":812952.5220827836,"t":1719255600}
+{"o":17213.3576519456,"h":17429.7436805671,"l":16934.9117083865,"c":17330.5035676774,"v":1116086.6965891081,"t":1719259200}
+{"o":17330.5035676774,"h":17752.0513911156,"l":17300.2485217357,"c":17691.7452018229,"v":1028591.4933070021,"t":1719262800}
+{"o":17691.7452018229,"h":17766.5289496311,"l":17590.0485718004,"c":17598.2259980226,"v":668711.2929655515,"t":1719266400}
+{"o":17598.2259980226,"h":17927.7541145925,"l":17597.8464399429,"c":17888.0240506481,"v":661468.6557645261,"t":1719270000}
+{"o":17888.0240506481,"h":17979.5293663863,"l":17810.5198456067,"c":17889.7114989666,"v":620091.1826388822,"t":1719273600}
+{"o":17889.7114989666,"h":17912.9966407919,"l":17735.4413046231,"c":17865.4937771884,"v":583805.1727418144,"t":1719277200}
+{"o":17865.4937771884,"h":18030.7853493651,"l":17781.319394306,"c":17978.7515756048,"v":527679.7226614973,"t":1719280800}
+{"o":17978.7515756048,"h":18461.854373792,"l":17933.2219156393,"c":18360.2454484881,"v":708946.9036638374,"t":1719284400}
+{"o":18360.2454484881,"h":18442.8309720745,"l":18259.3935812068,"c":18429.2343082482,"v":493351.5562891437,"t":1719288000}
+{"o":18429.2343082482,"h":18501.7445202975,"l":18309.3179908589,"c":18348.3590336537,"v":535346.9763955515,"t":1719291600}
+{"o":18348.3590336537,"h":18408.8193620685,"l":18287.3210688498,"c":18384.348041994,"v":432165.8940534461,"t":1719295200}
+{"o":18384.348041994,"h":18429.9784538642,"l":18204.1175554177,"c":18216.2811815877,"v":433991.3365438864,"t":1719298800}
+{"o":18216.2811815877,"h":18295.4037267249,"l":18027.0816433402,"c":18157.3331563536,"v":403402.2644858253,"t":1719302400}
+{"o":18157.3331563536,"h":18594.0892487975,"l":18109.6172127367,"c":18522.8281515717,"v":535593.1456896347,"t":1719306000}
+{"o":18522.8281515717,"h":18803.3953112241,"l":18447.9763950478,"c":18754.3819924579,"v":518886.8020460387,"t":1719309600}
+{"o":18754.3819924579,"h":18770.3260583146,"l":18540.4082237182,"c":18625.0408624182,"v":505493.4882957159,"t":1719313200}
+{"o":18625.0408624182,"h":18672.2159840278,"l":18443.1414435838,"c":18474.1838786563,"v":539777.2560155465,"t":1719316800}
+{"o":18474.1838786563,"h":18616.1690729006,"l":18445.4303883482,"c":18491.833477748,"v":606579.8428677686,"t":1719320400}
+{"o":18491.833477748,"h":18812.2067473792,"l":18472.0048076163,"c":18675.3543204109,"v":632791.2950821485,"t":1719324000}
+{"o":18675.3543204109,"h":18988.4152550312,"l":18560.3497763201,"c":18848.2582368697,"v":713459.493786009,"t":1719327600}
+{"o":18848.2582368697,"h":18875.1074510733,"l":18549.587341881,"c":18588.3126406428,"v":638036.2390354212,"t":1719331200}
+{"o":18588.3126406428,"h":18760.0459895958,"l":18556.9209923756,"c":18566.2971785086,"v":509579.0531711516,"t":1719334800}
+{"o":18566.2971785086,"h":18844.5981003807,"l":18521.9579450492,"c":18814.1135924467,"v":561803.0956931362,"t":1719338400}
+{"o":18814.1135924467,"h":18852.0941115142,"l":18695.0345837338,"c":18758.9195277763,"v":497392.2694201638,"t":1719342000}
+{"o":18758.9195277763,"h":18789.4542424699,"l":18666.1663087443,"c":18695.1248668089,"v":466819.8543719609,"t":1719345600}
+{"o":18695.1248668089,"h":18695.1248668089,"l":18546.0923020702,"c":18564.1519793316,"v":461793.552752545,"t":1719349200}
+{"o":18564.1519793316,"h":18672.772525757,"l":18452.5453401847,"c":18498.7267322111,"v":519073.5309812759,"t":1719352800}
+{"o":18498.7267322111,"h":18701.3455481468,"l":18358.8293853267,"c":18454.6594570765,"v":586342.7647808127,"t":1719356400}
+{"o":18454.6594570765,"h":18548.7233343488,"l":18404.2265533567,"c":18442.800139563,"v":469452.1303482301,"t":1719360000}
+{"o":18442.800139563,"h":18846.7918711861,"l":18416.9622764233,"c":18790.3332290158,"v":562593.9291904753,"t":1719363600}
+{"o":18790.3332290158,"h":18975.7068415718,"l":18729.39771654,"c":18768.9897241555,"v":518708.0726828961,"t":1719367200}
+{"o":18768.9897241555,"h":18825.6900750367,"l":18625.7749299035,"c":18716.9616734541,"v":472808.488622178,"t":1719370800}
+{"o":18716.9616734541,"h":18761.9778655682,"l":18497.7449130781,"c":18505.4244277386,"v":449732.8386650042,"t":1719374400}
+{"o":18505.4244277386,"h":18600.3963073908,"l":18426.4494685812,"c":18490.9346113162,"v":648044.2771772658,"t":1719378000}
+{"o":18490.9346113162,"h":18590.137454303,"l":18459.801622218,"c":18507.4680022147,"v":447327.1897888617,"t":1719381600}
+{"o":18507.4680022147,"h":18667.3848656723,"l":18486.8979485454,"c":18640.1048411434,"v":393840.9250043111,"t":1719385200}
+{"o":18640.1048411434,"h":18677.7145402408,"l":18400.4547528764,"c":18449.3583511977,"v":359516.4184246243,"t":1719388800}
+{"o":18449.3583511977,"h":18542.7405416422,"l":18407.4375083859,"c":18500.1950094467,"v":361034.837067995,"t":1719392400}
+{"o":18500.1950094467,"h":18533.3395488911,"l":18384.4065525157,"c":18476.9769673095,"v":389920.192721538,"t":1719396000}
+{"o":18476.9769673095,"h":18604.0430292767,"l":18453.3402517422,"c":18543.0476550939,"v":487560.2253684623,"t":1719399600}
+{"o":18543.0476550939,"h":18609.1059089389,"l":18448.9008892789,"c":18512.2093335566,"v":460968.9655518942,"t":1719403200}
+{"o":18512.2093335566,"h":18777.6736151097,"l":18457.8892532246,"c":18746.6813970364,"v":588721.8791930111,"t":1719406800}
+{"o":18746.6813970364,"h":18855.6747910371,"l":18586.0455613164,"c":18637.3290143676,"v":584629.3757715005,"t":1719410400}
+{"o":18637.3290143676,"h":18649.114582725,"l":18389.5144287789,"c":18510.1625884224,"v":580436.8399649501,"t":1719414000}
+{"o":18510.1625884224,"h":18576.9245146315,"l":18331.2414034969,"c":18381.1538687194,"v":533692.7031001817,"t":1719417600}
+{"o":18381.1538687194,"h":18436.6857849088,"l":17413.0351128613,"c":18271.2826404657,"v":930262.292969802,"t":1719421200}
+{"o":18271.2826404657,"h":18405.1935159363,"l":18116.0619285653,"c":18312.58904288,"v":464650.4179121269,"t":1719424800}
+{"o":18312.58904288,"h":18595.6283549676,"l":18263.9212592099,"c":18583.9611243789,"v":562250.2741247015,"t":1719428400}
+{"o":18583.9611243789,"h":18682.3101611323,"l":18384.276300405,"c":18493.2263310687,"v":540255.9408314122,"t":1719432000}
+{"o":18493.2263310687,"h":18609.5905847728,"l":18438.9253174376,"c":18570.078133805,"v":521393.6065382551,"t":1719435600}
+{"o":18570.078133805,"h":18678.1282737784,"l":18477.7591841904,"c":18536.4772560792,"v":486953.9289465853,"t":1719439200}
+{"o":18536.4772560792,"h":18561.9410318319,"l":18399.4235849179,"c":18461.992104236,"v":435502.0215435317,"t":1719442800}
+{"o":18461.992104236,"h":18545.5452387452,"l":18351.6337776384,"c":18458.3501749732,"v":425784.0746213481,"t":1719446400}
+{"o":18458.3501749732,"h":18490.0861932906,"l":18370.2745604512,"c":18417.0773485245,"v":431230.5989430818,"t":1719450000}
+{"o":18417.0773485245,"h":18475.9783689826,"l":18294.0449374156,"c":18462.4318007104,"v":401272.6868949856,"t":1719453600}
+{"o":18462.4318007104,"h":18604.2551477706,"l":18414.5941953528,"c":18551.0236723202,"v":389680.8060685179,"t":1719457200}
+{"o":18551.0236723202,"h":18587.8788052494,"l":18466.3470194392,"c":18480.7915944155,"v":413069.5431615208,"t":1719460800}
+{"o":18480.7915944155,"h":18509.091796739,"l":18339.4472528637,"c":18371.9383891769,"v":397335.7328789832,"t":1719464400}
+{"o":18371.9383891769,"h":18388.0066192069,"l":18236.3767381952,"c":18328.3724006217,"v":452482.7794785561,"t":1719468000}
+{"o":18328.3724006217,"h":18377.6268695624,"l":18277.5491133843,"c":18338.3338630579,"v":378104.9674950312,"t":1719471600}
+{"o":18338.3338630579,"h":18399.5805462638,"l":18278.6506667317,"c":18396.2312580871,"v":389315.7218706553,"t":1719475200}
+{"o":18396.2312580871,"h":18671.6623473529,"l":18347.7814457111,"c":18656.3462543925,"v":476763.0993676954,"t":1719478800}
+{"o":18656.3462543925,"h":18806.8908949269,"l":18603.5372531595,"c":18662.9975679696,"v":549395.8840644056,"t":1719482400}
+{"o":18662.9975679696,"h":18827.8227401821,"l":18659.2022574887,"c":18755.1860013535,"v":540260.2741861476,"t":1719486000}
+{"o":18755.1860013535,"h":18926.9301189198,"l":18693.3021908197,"c":18829.0709514293,"v":594612.8690208887,"t":1719489600}
+{"o":18829.0709514293,"h":20252.9767719538,"l":18813.0640717961,"c":19959.0829744453,"v":1655677.0618495662,"t":1719493200}
+{"o":19959.0829744453,"h":20399.662701596,"l":19888.5602081777,"c":19952.2035221307,"v":1092830.6652880488,"t":1719496800}
+{"o":19952.2035221307,"h":20054.04199634,"l":19701.4032758313,"c":19926.716988588,"v":699391.8907179279,"t":1719500400}
+{"o":19926.716988588,"h":20000.6538008755,"l":19774.4075631629,"c":19937.5920407495,"v":586897.5464572568,"t":1719504000}
+{"o":19937.5920407495,"h":20051.6653102235,"l":19834.3957537221,"c":19989.2254482936,"v":685150.6447613162,"t":1719507600}
+{"o":19989.2254482936,"h":20151.6457231116,"l":19903.0809634376,"c":20057.5882812325,"v":771817.3681589884,"t":1719511200}
+{"o":20057.5882812325,"h":20085.8785816113,"l":19902.0255356537,"c":20012.9777239934,"v":682958.2167354684,"t":1719514800}
+{"o":20012.9777239934,"h":20182.7229928511,"l":19928.8118975436,"c":20157.8682209182,"v":584353.7356636558,"t":1719518400}
+{"o":20157.8682209182,"h":20375.1779898222,"l":20021.5938034202,"c":20221.809264355,"v":602113.2754830283,"t":1719522000}
+{"o":20221.809264355,"h":20279.0460821551,"l":20147.0192514443,"c":20247.6942207193,"v":539573.1511068018,"t":1719525600}
+{"o":20247.6942207193,"h":20281.3774976345,"l":20091.0967614418,"c":20181.3489833759,"v":509007.6516041285,"t":1719529200}
+{"o":20181.3489833759,"h":20215.8231100427,"l":19853.7078199446,"c":19906.8908992688,"v":490881.2660595884,"t":1719532800}
+{"o":19906.8908992688,"h":20325.0720636754,"l":19850.883324282,"c":20095.8950785699,"v":662225.304208091,"t":1719536400}
+{"o":20095.8950785699,"h":20148.8081102011,"l":19757.1392813348,"c":19833.7296315272,"v":655068.1371851719,"t":1719540000}
+{"o":19833.7296315272,"h":19926.5652685682,"l":19766.3346125808,"c":19897.6076533542,"v":496831.3223995789,"t":1719543600}
+{"o":19897.6076533542,"h":19942.9251966204,"l":19630.1244832749,"c":19709.8863748672,"v":464756.1359302525,"t":1719547200}
+{"o":19709.8863748672,"h":19765.9292434528,"l":19333.3902391579,"c":19453.6307740049,"v":543517.9452426353,"t":1719550800}
+{"o":19453.6307740049,"h":19610.4393087445,"l":19404.5077010048,"c":19587.1970915266,"v":496252.9059743796,"t":1719554400}
+{"o":19587.1970915266,"h":19620.4460386802,"l":19447.5752286887,"c":19593.1962209023,"v":461467.2160316024,"t":1719558000}
+{"o":19593.1962209023,"h":19700.4491011736,"l":19515.7117931621,"c":19615.9835755385,"v":458715.9203421502,"t":1719561600}
+{"o":19615.9835755385,"h":19719.6794343861,"l":19528.8367416122,"c":19670.2222667239,"v":455326.6523440563,"t":1719565200}
+{"o":19670.2222667239,"h":19710.6327797635,"l":19531.9288913087,"c":19601.3755343475,"v":403637.8783148301,"t":1719568800}
+{"o":19601.3755343475,"h":19707.251305774,"l":19557.7111954963,"c":19624.4794047961,"v":433561.5382433856,"t":1719572400}
+{"o":19624.4794047961,"h":19800.8274220067,"l":19448.5676567275,"c":19480.590465302,"v":563749.6788569157,"t":1719576000}
+{"o":19480.590465302,"h":19627.6404994353,"l":19286.8911107053,"c":19357.5879914645,"v":573131.0015367626,"t":1719579600}
+{"o":19357.5879914645,"h":19424.0887954284,"l":19069.0078405942,"c":19125.8197852621,"v":623095.2653945617,"t":1719583200}
+{"o":19125.8197852621,"h":19599.3941707825,"l":18992.7493381409,"c":19308.8998615696,"v":614054.8648736088,"t":1719586800}
+{"o":19308.8998615696,"h":19390.0456903489,"l":19023.8302876273,"c":19323.40085845,"v":613033.8993049259,"t":1719590400}
+{"o":19323.40085845,"h":19324.6782956713,"l":18927.4994983558,"c":19042.6552563255,"v":493049.3597974301,"t":1719594000}
+{"o":19042.6552563255,"h":19146.9995232605,"l":18985.8380177632,"c":19103.8657784626,"v":434690.5213595994,"t":1719597600}
+{"o":19103.8657784626,"h":19143.1007409206,"l":18891.1646002247,"c":18986.7143104166,"v":463699.2444490284,"t":1719601200}
+{"o":18986.7143104166,"h":19093.0855730233,"l":18835.728510463,"c":18881.221041973,"v":420145.4321463025,"t":1719604800}
+{"o":18881.221041973,"h":18959.8656112098,"l":18734.1693313031,"c":18917.3493310222,"v":409677.6624459887,"t":1719608400}
+{"o":18917.3493310222,"h":18958.8873051216,"l":18845.5606107473,"c":18872.7761583449,"v":337820.8018292526,"t":1719612000}
+{"o":18872.7761583449,"h":18892.4167037181,"l":18816.0838843391,"c":18868.1706639157,"v":304113.4127543673,"t":1719615600}
+{"o":18868.1706639157,"h":19072.7373895205,"l":18861.0739506848,"c":19007.300346707,"v":314571.5127793258,"t":1719619200}
+{"o":19007.300346707,"h":19212.8515297054,"l":18993.7583442153,"c":19135.8078215117,"v":332421.0840474538,"t":1719622800}
+{"o":19135.8078215117,"h":19188.7430339472,"l":19092.0934926571,"c":19149.5360674119,"v":279618.2181451457,"t":1719626400}
+{"o":19149.5360674119,"h":19168.6314071651,"l":19076.1185891979,"c":19109.6943698138,"v":252933.7246434819,"t":1719630000}
+{"o":19109.6943698138,"h":19124.1862233777,"l":19037.6894910497,"c":19061.2257120334,"v":236443.502609558,"t":1719633600}
+{"o":19061.2257120334,"h":19063.2166078447,"l":18895.6723821382,"c":18955.5626826986,"v":303486.7050098387,"t":1719637200}
+{"o":18955.5626826986,"h":19052.2077976063,"l":18954.5543409177,"c":19026.7152653719,"v":277835.85826878,"t":1719640800}
+{"o":19026.7152653719,"h":19212.278518317,"l":19026.7152653719,"c":19145.3837742042,"v":285722.4509561798,"t":1719644400}
+{"o":19145.3837742042,"h":19186.1285547173,"l":19072.7940938038,"c":19168.6242137921,"v":287302.4521632218,"t":1719648000}
+{"o":19168.6242137921,"h":19253.6981377248,"l":19101.3480387815,"c":19253.6981377248,"v":269048.2735992322,"t":1719651600}
+{"o":19253.6981377248,"h":19300.6431933332,"l":19211.7968552216,"c":19230.198660524,"v":265174.9932190187,"t":1719655200}
+{"o":19230.198660524,"h":19244.2222687202,"l":19179.59324875,"c":19229.4391937078,"v":254303.2171758135,"t":1719658800}
+{"o":19229.4391937078,"h":19279.0534102223,"l":19144.6047532061,"c":19184.8548519023,"v":261111.0117262311,"t":1719662400}
+{"o":19184.8548519023,"h":19206.5402384723,"l":19128.1005507155,"c":19161.3577567133,"v":298191.2301823256,"t":1719666000}
+{"o":19161.3577567133,"h":19225.5688718904,"l":19078.67940691,"c":19116.5838057811,"v":300746.4317905959,"t":1719669600}
+{"o":19116.5838057811,"h":19244.2937278555,"l":19064.7574655119,"c":19230.2139848583,"v":300095.3056739158,"t":1719673200}
+{"o":19230.2139848583,"h":19244.1887500249,"l":19131.491363495,"c":19171.3003398678,"v":340613.4270629242,"t":1719676800}
+{"o":19171.3003398678,"h":19206.2275135823,"l":19102.5400132416,"c":19193.4402125096,"v":336913.5984507364,"t":1719680400}
+{"o":19193.4402125096,"h":19203.4466538316,"l":19093.0716527995,"c":19144.1028116598,"v":328311.1617551131,"t":1719684000}
+{"o":19144.1028116598,"h":19154.6223041956,"l":18986.6570991325,"c":19102.5365911187,"v":322411.690581953,"t":1719687600}
+{"o":19102.5365911187,"h":19115.0720217541,"l":18974.2870152527,"c":19008.7332540439,"v":328815.8971633182,"t":1719691200}
+{"o":19008.7332540439,"h":19031.8053514016,"l":18934.7798311744,"c":18963.8055805958,"v":282020.3192516362,"t":1719694800}
+{"o":18963.8055805958,"h":18990.4620084765,"l":18829.337969132,"c":18877.7701747331,"v":291597.0773526041,"t":1719698400}
+{"o":18877.7701747331,"h":18950.379693898,"l":18868.1469828709,"c":18900.5597482133,"v":264150.4083323982,"t":1719702000}
+{"o":18900.5597482133,"h":19015.3259877675,"l":18865.5930264611,"c":18974.1342931061,"v":275636.4937047728,"t":1719705600}
+{"o":18974.1342931061,"h":18978.9246967296,"l":18832.9227693577,"c":18883.3091590302,"v":283977.4625105291,"t":1719709200}
+{"o":18883.3091590302,"h":18894.2175593716,"l":18638.2332600855,"c":18719.482226721,"v":328013.2251454823,"t":1719712800}
+{"o":18719.482226721,"h":18770.4063687669,"l":18623.6333590676,"c":18638.2586811175,"v":349953.173545317,"t":1719716400}
+{"o":18638.2586811175,"h":18640.690218057,"l":18520.8401138205,"c":18546.1982036978,"v":310191.1651367667,"t":1719720000}
+{"o":18546.1982036978,"h":18576.6286024473,"l":18490.466513738,"c":18550.6945956606,"v":303584.1407391425,"t":1719723600}
+{"o":18550.6945956606,"h":18749.0497301061,"l":18524.6719092132,"c":18749.0497301061,"v":337509.8959257356,"t":1719727200}
+{"o":18749.0497301061,"h":19017.9945310993,"l":18736.6313004347,"c":18954.2786009158,"v":360741.5157296062,"t":1719730800}
+{"o":18954.2786009158,"h":19071.0539482056,"l":18905.7610306483,"c":19027.8264135238,"v":297472.1432396491,"t":1719734400}
+{"o":19027.8264135238,"h":19099.6998677602,"l":18979.9821681652,"c":18998.0160051585,"v":251038.9448004407,"t":1719738000}
+{"o":18998.0160051585,"h":19030.9607094232,"l":18913.8341024357,"c":18972.1722826414,"v":261773.7309401337,"t":1719741600}
+{"o":18972.1722826414,"h":19065.0106665157,"l":18956.4158736395,"c":19025.7434727025,"v":260158.9135246228,"t":1719745200}
+{"o":19025.7434727025,"h":19078.5958113132,"l":18948.2019317795,"c":19010.221925822,"v":296543.3127530197,"t":1719748800}
+{"o":19010.221925822,"h":19198.1038116378,"l":19000.5714571388,"c":19188.70095862,"v":341978.0055594961,"t":1719752400}
+{"o":19188.70095862,"h":19200.8211364248,"l":19096.8483884461,"c":19155.2973390221,"v":481594.4036294039,"t":1719756000}
+{"o":19155.2973390221,"h":19404.719970811,"l":19148.8040678243,"c":19371.8172431967,"v":432216.575410563,"t":1719759600}
+{"o":19371.8172431967,"h":19394.9226713577,"l":19207.5506606208,"c":19300.5074952559,"v":353258.1991599718,"t":1719763200}
+{"o":19300.5074952559,"h":19440.3099872988,"l":19279.0648037982,"c":19420.6276427129,"v":343613.0393215938,"t":1719766800}
+{"o":19420.6276427129,"h":19651.2116919913,"l":19384.0509249842,"c":19575.227808113,"v":363281.2037239273,"t":1719770400}
+{"o":19575.227808113,"h":19591.9747115611,"l":19484.6829210872,"c":19528.2559427101,"v":333778.8417277162,"t":1719774000}
+{"o":19528.2559427101,"h":19664.3272407981,"l":19469.7205195705,"c":19469.7205195705,"v":363051.254459169,"t":1719777600}
+{"o":19469.7205195705,"h":19519.0726088672,"l":19400.8583797826,"c":19478.7777093801,"v":328981.6170087185,"t":1719781200}
+{"o":19478.7777093801,"h":19892.7023843007,"l":19469.4615156795,"c":19825.488273433,"v":445805.1287466913,"t":1719784800}
+{"o":19825.488273433,"h":19850.3458825095,"l":19727.8331737543,"c":19761.7704438419,"v":323592.146289398,"t":1719788400}
+{"o":19761.7704438419,"h":19963.780007851,"l":19681.1905872209,"c":19931.1651381477,"v":322473.1888511794,"t":1719792000}
+{"o":19931.1651381477,"h":20108.110246645,"l":19877.0369821801,"c":19977.5428818846,"v":441734.7603936631,"t":1719795600}
+{"o":19977.5428818846,"h":20064.9005059505,"l":19825.7704191277,"c":19877.2872692174,"v":364058.0604139738,"t":1719799200}
+{"o":19877.2872692174,"h":19957.2898536847,"l":19869.5751079207,"c":19907.8272518311,"v":284344.0761316629,"t":1719802800}
+{"o":19907.8272518311,"h":19979.9960883494,"l":19858.5448756924,"c":19891.5683399295,"v":403284.7591512884,"t":1719806400}
+{"o":19891.5683399295,"h":20022.7428477759,"l":19885.2605790403,"c":19969.8690279178,"v":389780.3940744281,"t":1719810000}
+{"o":19969.8690279178,"h":19993.7959434125,"l":19845.4877452134,"c":19957.4795557165,"v":361732.5119909856,"t":1719813600}
+{"o":19957.4795557165,"h":20056.0001999174,"l":19894.0080870892,"c":19996.4785641077,"v":378734.3665523854,"t":1719817200}
+{"o":19996.4785641077,"h":20099.8783860312,"l":19805.358639479,"c":19879.3669278027,"v":374497.2024825448,"t":1719820800}
+{"o":19879.3669278027,"h":19960.1806221411,"l":19804.2143130445,"c":19931.4315291913,"v":303245.6178442338,"t":1719824400}
+{"o":19931.4315291913,"h":19944.7633696207,"l":19779.4536832463,"c":19803.0965482403,"v":317228.5880138518,"t":1719828000}
+{"o":19803.0965482403,"h":19819.1460807415,"l":19669.8542422056,"c":19703.1958413069,"v":312230.5730282624,"t":1719831600}
+{"o":19703.1958413069,"h":19887.021221423,"l":19696.3363784931,"c":19886.8753855592,"v":333302.8321357722,"t":1719835200}
+{"o":19886.8753855592,"h":20124.7634146534,"l":19731.2958722187,"c":19916.9121789049,"v":458200.3508804946,"t":1719838800}
+{"o":19916.9121789049,"h":20049.8311802235,"l":19808.0231921707,"c":20022.7516894795,"v":461829.9541639053,"t":1719842400}
+{"o":20022.7516894795,"h":20136.1099196805,"l":19966.9068917953,"c":20103.6085178466,"v":399888.6083862022,"t":1719846000}
+{"o":20103.6085178466,"h":20214.8217475206,"l":19960.4159972396,"c":20041.8465690692,"v":490604.6222840588,"t":1719849600}
+{"o":20041.8465690692,"h":20130.3516949095,"l":19921.7723963816,"c":20059.7303100761,"v":422519.593796148,"t":1719853200}
+{"o":20059.7303100761,"h":20164.7119576891,"l":19949.7638851424,"c":20017.4257564674,"v":457905.127726763,"t":1719856800}
+{"o":20017.4257564674,"h":20035.7505700649,"l":19864.2061031068,"c":19967.8795973253,"v":391986.091222704,"t":1719860400}
+{"o":19967.8795973253,"h":20065.1847695302,"l":19943.1313078272,"c":19993.1021827588,"v":429861.3600527508,"t":1719864000}
+{"o":19993.1021827588,"h":20090.5840870804,"l":19940.6289885227,"c":19995.7655529005,"v":354000.6609436262,"t":1719867600}
+{"o":19995.7655529005,"h":20019.0547470573,"l":19775.5725147764,"c":19889.4593874689,"v":424422.091588226,"t":1719871200}
+{"o":19889.4593874689,"h":19934.0560433952,"l":19793.1107846915,"c":19870.8995673218,"v":296975.8875372731,"t":1719874800}
+{"o":19870.8995673218,"h":20003.464543367,"l":19800.84578659,"c":19960.4939127152,"v":378997.772715831,"t":1719878400}
+{"o":19960.4939127152,"h":20031.9462185183,"l":19911.6772734363,"c":20004.5250087953,"v":323567.0457834785,"t":1719882000}
+{"o":20004.5250087953,"h":20196.2712632134,"l":19996.3109026532,"c":20188.3410025435,"v":329367.6977945304,"t":1719885600}
+{"o":20188.3410025435,"h":20328.1640108858,"l":20111.3143720875,"c":20209.2025088736,"v":358272.2388746009,"t":1719889200}
+{"o":20209.2025088736,"h":20305.8907275659,"l":20164.6453692274,"c":20173.7918574537,"v":359453.3625188788,"t":1719892800}
+{"o":20173.7918574537,"h":20227.5795991187,"l":20151.7038255228,"c":20192.7975790171,"v":265534.0385654679,"t":1719896400}
+{"o":20192.7975790171,"h":20207.9848177546,"l":19988.472289031,"c":20018.2752108968,"v":302219.1010639521,"t":1719900000}
+{"o":20018.2752108968,"h":20021.3681754576,"l":19910.3199367338,"c":19971.4905113055,"v":285881.6187290272,"t":1719903600}
+{"o":19971.4905113055,"h":20095.879302506,"l":19848.100913108,"c":19996.0977525226,"v":291801.8463946781,"t":1719907200}
+{"o":19996.0977525226,"h":20063.8717499606,"l":19958.8359365349,"c":20042.244646914,"v":280388.5950274121,"t":1719910800}
+{"o":20042.244646914,"h":20114.9601945005,"l":19952.9056901926,"c":20109.2776853389,"v":325140.1508549242,"t":1719914400}
+{"o":20109.2776853389,"h":20285.275160372,"l":20061.8809037312,"c":20215.9053976352,"v":353506.9522232205,"t":1719918000}
+{"o":20215.9053976352,"h":20474.3074516163,"l":20123.9774207475,"c":20346.5065259459,"v":380865.9749163647,"t":1719921600}
+{"o":20346.5065259459,"h":20507.9304232504,"l":20077.1485232687,"c":20120.223850309,"v":505356.3095953551,"t":1719925200}
+{"o":20120.223850309,"h":20167.4745288137,"l":19896.6805891858,"c":20031.2937895317,"v":521981.68838831,"t":1719928800}
+{"o":20031.2937895317,"h":20137.1885752391,"l":19953.8998308239,"c":20056.3707529095,"v":363797.9700532726,"t":1719932400}
+{"o":20056.3707529095,"h":20141.1761500245,"l":19956.2443257103,"c":20126.5538502143,"v":415275.0716169775,"t":1719936000}
+{"o":20126.5538502143,"h":20263.9973249763,"l":19978.0012935745,"c":20256.427723204,"v":377192.7208800667,"t":1719939600}
+{"o":20256.427723204,"h":20746.7141296311,"l":20256.3065205734,"c":20669.8548040074,"v":581817.168605841,"t":1719943200}
+{"o":20669.8548040074,"h":20750.1907061661,"l":20559.1858213723,"c":20635.1468852218,"v":417606.7925655396,"t":1719946800}
+{"o":20635.1468852218,"h":20729.4416962907,"l":20579.0089082791,"c":20687.8540502566,"v":381720.7496608014,"t":1719950400}
+{"o":20687.8540502566,"h":20804.1074421392,"l":20659.2094075209,"c":20764.9606163217,"v":379008.3016905046,"t":1719954000}
+{"o":20764.9606163217,"h":20911.3800801125,"l":20764.9606163217,"c":20894.9858842783,"v":426719.6956516217,"t":1719957600}
+{"o":20894.9858842783,"h":20948.7104673555,"l":20765.7096336492,"c":20803.4912540002,"v":333395.4830547936,"t":1719961200}
+{"o":20803.4912540002,"h":20872.1451438781,"l":20721.7415730091,"c":20737.4390225192,"v":348149.0464593339,"t":1719964800}
+{"o":20737.4390225192,"h":20799.919895808,"l":20513.9155583088,"c":20568.0877170405,"v":392233.4102589199,"t":1719968400}
+{"o":20568.0877170405,"h":20642.0266014911,"l":20481.5941976718,"c":20558.3769640462,"v":379555.4698628216,"t":1719972000}
+{"o":20558.3769640462,"h":20558.6280231708,"l":20179.9951706724,"c":20340.0980171976,"v":470600.438864796,"t":1719975600}
+{"o":20340.0980171976,"h":20343.4380338712,"l":19963.7545941806,"c":20021.875507239,"v":433773.9189183369,"t":1719979200}
+{"o":20021.875507239,"h":20192.6201976315,"l":20001.2086062612,"c":20183.731603441,"v":355010.1147950381,"t":1719982800}
+{"o":20183.731603441,"h":20224.7791113827,"l":20090.7475393039,"c":20107.8645642137,"v":324010.4082217272,"t":1719986400}
+{"o":20107.8645642137,"h":20127.3034830573,"l":19783.929716952,"c":19789.8347050054,"v":394168.6743788839,"t":1719990000}
+{"o":19789.8347050054,"h":19834.5479448842,"l":19577.7507286263,"c":19770.7826957451,"v":386765.8445577747,"t":1719993600}
+{"o":19770.7826957451,"h":19890.8850514002,"l":19740.0169482131,"c":19788.1502052102,"v":347306.0921983253,"t":1719997200}
+{"o":19788.1502052102,"h":19788.525293572,"l":19214.5862357933,"c":19474.9399695441,"v":745778.1137089829,"t":1720000800}
+{"o":19474.9399695441,"h":19503.9218546656,"l":19288.5627969262,"c":19458.9904740035,"v":531377.5968049475,"t":1720004400}
+{"o":19458.9904740035,"h":19458.9904740035,"l":19033.9882034848,"c":19127.8883713844,"v":574868.0654576035,"t":1720008000}
+{"o":19127.8883713844,"h":19483.4741131914,"l":19059.3569173236,"c":19469.0990506441,"v":605205.8278879094,"t":1720011600}
+{"o":19469.0990506441,"h":19496.4881294917,"l":19141.4097156929,"c":19152.0971160277,"v":523425.7642651403,"t":1720015200}
+{"o":19152.0971160277,"h":19304.0424966389,"l":19053.0200808033,"c":19152.4986548219,"v":543540.3510117116,"t":1720018800}
+{"o":19152.4986548219,"h":19344.2477213169,"l":19069.8575348464,"c":19262.9822033909,"v":531344.8877679564,"t":1720022400}
+{"o":19262.9822033909,"h":19304.5584889842,"l":19102.4025209539,"c":19196.9603095218,"v":423864.2898625972,"t":1720026000}
+{"o":19196.9603095218,"h":19266.6878101587,"l":19096.525477961,"c":19163.3369740876,"v":507949.1727475985,"t":1720029600}
+{"o":19163.3369740876,"h":19171.0545303061,"l":18833.0271736543,"c":18978.93430233,"v":674259.463797737,"t":1720033200}
+{"o":18978.93430233,"h":19126.3414117568,"l":18900.9060886274,"c":18922.4728004139,"v":449854.5630484985,"t":1720036800}
+{"o":18922.4728004139,"h":19206.2130177029,"l":18823.6268573717,"c":19157.1523007689,"v":473242.4496856453,"t":1720040400}
+{"o":19157.1523007689,"h":19184.9687248113,"l":19005.7621300507,"c":19110.4821958533,"v":384714.3465735487,"t":1720044000}
+{"o":19110.4821958533,"h":19112.7867686224,"l":18973.5451092003,"c":19032.7122448576,"v":366379.03216235,"t":1720047600}
+{"o":19032.7122448576,"h":19300.4824498337,"l":19029.2274120419,"c":19115.9320947386,"v":398622.9926202913,"t":1720051200}
+{"o":19115.9320947386,"h":19138.7161806222,"l":17988.5404620415,"c":18142.0216357541,"v":911354.5572387972,"t":1720054800}
+{"o":18142.0216357541,"h":18502.7211914019,"l":17968.9099577799,"c":18421.9000171272,"v":590325.7651318145,"t":1720058400}
+{"o":18421.9000171272,"h":18560.1646837348,"l":18330.382641491,"c":18538.8724706857,"v":385623.4620555942,"t":1720062000}
+{"o":18538.8724706857,"h":18571.1938241996,"l":18418.0166771567,"c":18472.6971688096,"v":320182.5476418,"t":1720065600}
+{"o":18472.6971688096,"h":18494.4073906501,"l":18377.0359331252,"c":18392.788414419,"v":323281.6738264275,"t":1720069200}
+{"o":18392.788414419,"h":18397.6734282695,"l":18101.5992209588,"c":18204.6331071949,"v":494629.9495688727,"t":1720072800}
+{"o":18204.6331071949,"h":18289.271416482,"l":17710.4502863886,"c":17846.1739637495,"v":501282.901825516,"t":1720076400}
+{"o":17846.1739637495,"h":18017.2384909481,"l":17640.1128115203,"c":17980.3994280674,"v":573967.9634972234,"t":1720080000}
+{"o":17980.3994280674,"h":18042.5017319664,"l":17752.2115476943,"c":17839.0601427479,"v":552642.8083223833,"t":1720083600}
+{"o":17839.0601427479,"h":17857.3097151965,"l":17575.676242343,"c":17838.2630719641,"v":612034.7894975728,"t":1720087200}
+{"o":17838.2630719641,"h":17875.0246517186,"l":17594.4560478944,"c":17631.9843391142,"v":432090.9658292082,"t":1720090800}
+{"o":17631.9843391142,"h":17857.8263666843,"l":17564.5238003132,"c":17680.7236326809,"v":505174.9807639095,"t":1720094400}
+{"o":17680.7236326809,"h":17737.812788606,"l":17235.4400662129,"c":17692.3142531177,"v":807402.5763075373,"t":1720098000}
+{"o":17692.3142531177,"h":17968.4614631999,"l":17577.0380998811,"c":17844.8276255274,"v":568491.6172112636,"t":1720101600}
+{"o":17844.8276255274,"h":18054.4447364188,"l":17752.2723839705,"c":17982.1893547428,"v":512038.7461202969,"t":1720105200}
+{"o":17982.1893547428,"h":17988.3106816297,"l":17795.1524104505,"c":17967.2738124353,"v":463616.5596921422,"t":1720108800}
+{"o":17967.2738124353,"h":18012.7325950754,"l":17894.9605561073,"c":17967.4825098665,"v":414266.1775774296,"t":1720112400}
+{"o":17967.4825098665,"h":17969.9833827744,"l":17763.0041788346,"c":17809.6272762375,"v":522155.5287312164,"t":1720116000}
+{"o":17809.6272762375,"h":18063.6482196497,"l":17796.5176241779,"c":17803.8127612855,"v":531756.2959259801,"t":1720119600}
+{"o":17803.8127612855,"h":17942.2335535877,"l":17718.2924880098,"c":17937.6826139817,"v":421420.0892092537,"t":1720123200}
+{"o":17937.6826139817,"h":18023.3750796903,"l":17848.1989087414,"c":17930.5309919118,"v":415012.4048317102,"t":1720126800}
+{"o":17930.5309919118,"h":17980.8607586703,"l":17587.0679968873,"c":17595.2063993762,"v":533189.272856831,"t":1720130400}
+{"o":17595.2063993762,"h":17610.0983998557,"l":16909.9734337248,"c":16989.4362295933,"v":710010.1998925213,"t":1720134000}
+{"o":16989.4362295933,"h":17146.9685901878,"l":16492.2579605595,"c":17078.9341524053,"v":957584.8472615435,"t":1720137600}
+{"o":17078.9341524053,"h":17145.311019747,"l":16684.2226492598,"c":17096.986059598,"v":562516.5742446482,"t":1720141200}
+{"o":17096.986059598,"h":17101.2946848881,"l":16217.2193828451,"c":16501.635830771,"v":690802.9049176318,"t":1720144800}
+{"o":16501.635830771,"h":16538.134225743,"l":16123.5507876846,"c":16434.7537613714,"v":1040722.5816321212,"t":1720148400}
+{"o":16434.7537613714,"h":16849.1635634665,"l":16116.6400887855,"c":16671.0934219375,"v":796729.7122081466,"t":1720152000}
+{"o":16671.0934219375,"h":16967.9219062041,"l":16651.6531037075,"c":16914.6429959539,"v":482302.4567835736,"t":1720155600}
+{"o":16914.6429959539,"h":16917.8008297059,"l":16547.2676768562,"c":16623.1833823049,"v":444240.1274185434,"t":1720159200}
+{"o":16623.1833823049,"h":16879.3720808307,"l":16511.179603179,"c":16845.9884057341,"v":480863.3343849115,"t":1720162800}
+{"o":16845.9884057341,"h":16888.3859958019,"l":16289.7408364694,"c":16323.130041992,"v":435229.8058081821,"t":1720166400}
+{"o":16323.130041992,"h":16813.8599969768,"l":16228.9271390345,"c":16768.0072645713,"v":474554.3746619434,"t":1720170000}
+{"o":16768.0072645713,"h":17228.5729754736,"l":16712.1512763816,"c":17084.0355317625,"v":538655.0911165734,"t":1720173600}
+{"o":17084.0355317625,"h":17384.2296665782,"l":17062.2092688787,"c":17287.5188308691,"v":516325.6572265381,"t":1720177200}
+{"o":17287.5188308691,"h":17639.886098962,"l":17104.6996247435,"c":17124.560701782,"v":671616.0321222281,"t":1720180800}
+{"o":17124.560701782,"h":17739.7132340374,"l":17070.7908045837,"c":17707.2568304131,"v":644175.8970774054,"t":1720184400}
+{"o":17707.2568304131,"h":17765.0109494963,"l":17405.1052359379,"c":17639.3257275574,"v":627980.5575979665,"t":1720188000}
+{"o":17639.3257275574,"h":17938.4083630412,"l":17562.2878465376,"c":17928.8489729783,"v":785021.1133133317,"t":1720191600}
+{"o":17928.8489729783,"h":18120.4476581167,"l":17731.62510302,"c":17890.7948585352,"v":796391.6506689243,"t":1720195200}
+{"o":17890.7948585352,"h":18007.7860144505,"l":17765.5844637814,"c":17933.7110023037,"v":578673.147191552,"t":1720198800}
+{"o":17933.7110023037,"h":18070.6622253468,"l":17822.2843627857,"c":18040.4706971905,"v":612166.731288582,"t":1720202400}
+{"o":18040.4706971905,"h":18063.2643255519,"l":17873.3614764009,"c":17944.1117826135,"v":465465.7425345539,"t":1720206000}
+{"o":17944.1117826135,"h":18014.6142966726,"l":17840.4681782088,"c":17985.2402120326,"v":379920.6241171297,"t":1720209600}
+{"o":17985.2402120326,"h":18048.7880526931,"l":17875.9565111649,"c":17910.8710949551,"v":395985.8762017559,"t":1720213200}
+{"o":17910.8710949551,"h":17992.4584731984,"l":17816.2580342814,"c":17844.5330600326,"v":413716.2748283896,"t":1720216800}
+{"o":17844.5330600326,"h":17940.9872656272,"l":17836.8625435339,"c":17858.9783960092,"v":415087.415124178,"t":1720220400}
+{"o":17858.9783960092,"h":18334.2185528938,"l":17747.7075441507,"c":17948.7948720246,"v":579113.3444109557,"t":1720224000}
+{"o":17948.7948720246,"h":17984.5301410685,"l":17723.4046969205,"c":17743.1242811459,"v":410339.2374010619,"t":1720227600}
+{"o":17743.1242811459,"h":17812.9389161374,"l":17594.5361276526,"c":17758.0499104446,"v":395595.7704125076,"t":1720231200}
+{"o":17758.0499104446,"h":17928.2537034253,"l":17745.3904801413,"c":17866.1151833537,"v":373894.4744577937,"t":1720234800}
+{"o":17866.1151833537,"h":17929.16000582,"l":17752.6731516415,"c":17759.9557763784,"v":358668.4851288762,"t":1720238400}
+{"o":17759.9557763784,"h":17934.6589599479,"l":17755.6402355674,"c":17872.0944695053,"v":324160.5591193175,"t":1720242000}
+{"o":17872.0944695053,"h":18182.3566837327,"l":17860.0010625139,"c":18066.1602517493,"v":342899.0087891023,"t":1720245600}
+{"o":18066.1602517493,"h":18290.5933486915,"l":18026.2409736033,"c":18212.0496654423,"v":446444.1009294536,"t":1720249200}
+{"o":18212.0496654423,"h":18353.9138117974,"l":18141.294909713,"c":18226.8512140653,"v":358725.1117361209,"t":1720252800}
+{"o":18226.8512140653,"h":18606.669778541,"l":18176.257684249,"c":18593.7490592431,"v":421278.0026690328,"t":1720256400}
+{"o":18593.7490592431,"h":18688.7423237301,"l":18529.0702016086,"c":18571.6445600579,"v":410798.6274721554,"t":1720260000}
+{"o":18571.6445600579,"h":18585.4609518849,"l":18413.4864593964,"c":18441.8642114322,"v":350307.412450643,"t":1720263600}
+{"o":18441.8642114322,"h":18499.1693441321,"l":18318.2815105183,"c":18444.6341675269,"v":410534.8503348998,"t":1720267200}
+{"o":18444.6341675269,"h":18655.1728586585,"l":18372.4018787699,"c":18523.9509842199,"v":485127.3238838759,"t":1720270800}
+{"o":18523.9509842199,"h":18636.2520362589,"l":18377.6589197998,"c":18583.371963922,"v":519563.1567622553,"t":1720274400}
+{"o":18583.371963922,"h":18893.397512235,"l":18517.8809822347,"c":18858.0747119119,"v":594053.563571525,"t":1720278000}
+{"o":18858.0747119119,"h":19082.1456337075,"l":18721.2936068501,"c":18935.1233163733,"v":579379.4004278713,"t":1720281600}
+{"o":18935.1233163733,"h":19013.5489667873,"l":18853.5952952597,"c":18930.4437852583,"v":509760.6427510891,"t":1720285200}
+{"o":18930.4437852583,"h":18962.0791745804,"l":18844.273237026,"c":18931.6674523129,"v":442912.5621875931,"t":1720288800}
+{"o":18931.6674523129,"h":19019.3979431059,"l":18882.2890751548,"c":18981.1362631,"v":369072.9621721618,"t":1720292400}
+{"o":18981.1362631,"h":19106.7286389382,"l":18897.4533497833,"c":18941.7250819228,"v":406285.5631922735,"t":1720296000}
+{"o":18941.7250819228,"h":19176.9293386196,"l":18933.1474421024,"c":19008.9733763981,"v":457760.1256534689,"t":1720299600}
+{"o":19008.9733763981,"h":19144.6736945962,"l":19003.3557219611,"c":19125.2859036341,"v":449575.7026876512,"t":1720303200}
+{"o":19125.2859036341,"h":19148.6467501309,"l":18973.7626320626,"c":19009.9426273982,"v":359728.6974145039,"t":1720306800}
+{"o":19009.9426273982,"h":19050.0522568065,"l":18753.0503902923,"c":18770.0240090095,"v":382506.2548818088,"t":1720310400}
+{"o":18770.0240090095,"h":18887.2410953599,"l":18632.7722656225,"c":18767.5406356752,"v":461224.8543372881,"t":1720314000}
+{"o":18767.5406356752,"h":19010.2282536053,"l":18762.1884474088,"c":18947.248808675,"v":347504.0991042362,"t":1720317600}
+{"o":18947.248808675,"h":18957.8703703897,"l":18722.3064545103,"c":18889.2219399274,"v":298590.8270201233,"t":1720321200}
+{"o":18889.2219399274,"h":18890.0157423686,"l":18509.7313595822,"c":18530.8990671191,"v":326284.9603330623,"t":1720324800}
+{"o":18530.8990671191,"h":18661.4473826745,"l":18413.3007030272,"c":18620.0753839088,"v":341075.614035044,"t":1720328400}
+{"o":18620.0753839088,"h":18743.1582664926,"l":18561.5777218958,"c":18578.7178191153,"v":356715.5333780599,"t":1720332000}
+{"o":18578.7178191153,"h":18676.857441623,"l":18336.2495678715,"c":18491.476416302,"v":345617.2256957644,"t":1720335600}
+{"o":18491.476416302,"h":18570.4679601314,"l":18441.1699154557,"c":18539.2634537279,"v":312079.3675601568,"t":1720339200}
+{"o":18539.2634537279,"h":18660.6217344317,"l":18496.5632738926,"c":18599.9310963685,"v":331883.3881618219,"t":1720342800}
+{"o":18599.9310963685,"h":18696.7732745125,"l":18504.5122718197,"c":18561.9574708402,"v":360811.9124219614,"t":1720346400}
+{"o":18561.9574708402,"h":18625.5173118148,"l":18500.1300326723,"c":18597.0092087712,"v":418191.6244116918,"t":1720350000}
+{"o":18597.0092087712,"h":18711.0151488361,"l":18436.3962092967,"c":18565.2227853846,"v":388291.9671680512,"t":1720353600}
+{"o":18565.2227853846,"h":18570.2772423669,"l":18137.2517693409,"c":18180.4375526243,"v":515776.5437616388,"t":1720357200}
+{"o":18180.4375526243,"h":18248.5748504781,"l":18016.1968401057,"c":18206.0386213696,"v":534130.6551056954,"t":1720360800}
+{"o":18206.0386213696,"h":18349.5734283473,"l":18075.8319828096,"c":18216.8968154018,"v":475926.1817509703,"t":1720364400}
+{"o":18216.8968154018,"h":18430.2151623433,"l":18180.6554419687,"c":18376.1345888935,"v":435523.5580831851,"t":1720368000}
+{"o":18376.1345888935,"h":18457.2817832874,"l":18234.2876425524,"c":18430.7875911501,"v":420614.3771912426,"t":1720371600}
+{"o":18430.7875911501,"h":18549.5724526248,"l":18320.8987619562,"c":18331.0344487873,"v":385852.7642268648,"t":1720375200}
+{"o":18331.0344487873,"h":18802.2675375315,"l":18223.4865092463,"c":18661.3857431175,"v":387539.7323783992,"t":1720378800}
+{"o":18661.3857431175,"h":18730.0577622671,"l":18541.5973344498,"c":18588.6062925926,"v":419226.2272878431,"t":1720382400}
+{"o":18588.6062925926,"h":18601.235677379,"l":18078.7692916504,"c":18240.8255840991,"v":585211.0202853159,"t":1720386000}
+{"o":18240.8255840991,"h":18356.469274151,"l":17996.9407852564,"c":18071.1203600322,"v":446431.4396798261,"t":1720389600}
+{"o":18071.1203600322,"h":18161.6375677654,"l":17728.4992349685,"c":17880.7897608981,"v":676291.2808796497,"t":1720393200}
+{"o":17880.7897608981,"h":18067.9684123644,"l":17492.702806411,"c":17540.6904962961,"v":647867.0323615358,"t":1720396800}
+{"o":17540.6904962961,"h":17639.5517278628,"l":17001.1087012036,"c":17616.8652050912,"v":817420.7844663307,"t":1720400400}
+{"o":17616.8652050912,"h":17964.1028267932,"l":17466.9176559739,"c":17794.7954083686,"v":621088.0729438713,"t":1720404000}
+{"o":17794.7954083686,"h":17944.3780047902,"l":17679.7045384867,"c":17765.0202481561,"v":394218.3430524495,"t":1720407600}
+{"o":17765.0202481561,"h":18136.3469395655,"l":17652.6370177243,"c":18080.2298302195,"v":423557.4511331461,"t":1720411200}
+{"o":18080.2298302195,"h":18201.070501177,"l":17923.6704814209,"c":18049.3305131918,"v":401463.6853669541,"t":1720414800}
+{"o":18049.3305131918,"h":18172.2529319937,"l":17941.9056279179,"c":18016.1104830798,"v":398131.1415566601,"t":1720418400}
+{"o":18016.1104830798,"h":18061.621294062,"l":17880.360538984,"c":18022.9747365534,"v":402007.8592896141,"t":1720422000}
+{"o":18022.9747365534,"h":19100.4414766027,"l":17983.2186501289,"c":19088.7791323744,"v":824873.7987334527,"t":1720425600}
+{"o":19088.7791323744,"h":19252.2003738008,"l":18880.6123721524,"c":18970.0223529359,"v":706988.9583203971,"t":1720429200}
+{"o":18970.0223529359,"h":19145.9014841465,"l":18731.3620418414,"c":18806.1762490565,"v":502339.3796130496,"t":1720432800}
+{"o":18806.1762490565,"h":19260.5528327175,"l":18794.8153784995,"c":19097.4912718482,"v":498641.2902834364,"t":1720436400}
+{"o":19097.4912718482,"h":19285.7286004763,"l":18932.5466431758,"c":19087.2367015711,"v":480572.5239941087,"t":1720440000}
+{"o":19087.2367015711,"h":19212.5795657907,"l":18974.9684056266,"c":19111.327891202,"v":622486.2741010414,"t":1720443600}
+{"o":19111.327891202,"h":19227.1552752058,"l":18165.9515398046,"c":18788.2001412414,"v":991997.8577784733,"t":1720447200}
+{"o":18788.2001412414,"h":19047.6039217499,"l":18567.8857601262,"c":18658.1408614868,"v":738949.3877322805,"t":1720450800}
+{"o":18658.1408614868,"h":18828.2473520707,"l":18310.8819713346,"c":18552.4977153127,"v":747343.5709710331,"t":1720454400}
+{"o":18552.4977153127,"h":18720.1162692948,"l":18444.0967943453,"c":18611.469760102,"v":709521.8340492779,"t":1720458000}
+{"o":18611.469760102,"h":18768.8959797509,"l":18529.1872008675,"c":18727.5886169158,"v":533880.9908435933,"t":1720461600}
+{"o":18727.5886169158,"h":18819.7162139397,"l":18639.1395082998,"c":18793.6188014879,"v":436221.4556645715,"t":1720465200}
+{"o":18793.6188014879,"h":19072.1597872197,"l":18665.5882676725,"c":18835.696865834,"v":532153.4309421378,"t":1720468800}
+{"o":18835.696865834,"h":19168.4468831893,"l":18807.2724357989,"c":19033.3540680008,"v":596850.5561715915,"t":1720472400}
+{"o":19033.3540680008,"h":19165.965994521,"l":18969.7233243464,"c":19062.4796920484,"v":449747.0395298139,"t":1720476000}
+{"o":19062.4796920484,"h":19091.3466862788,"l":18813.6280172472,"c":19006.9977090329,"v":547241.5604348236,"t":1720479600}
+{"o":19006.9977090329,"h":19006.9977090329,"l":18690.1366292764,"c":18775.3671081869,"v":785473.7281446257,"t":1720483200}
+{"o":18775.3671081869,"h":19177.8004913757,"l":18610.1443458385,"c":18643.6659902999,"v":612206.0245988207,"t":1720486800}
+{"o":18643.6659902999,"h":19012.6550222006,"l":18543.1809836343,"c":18994.0519476995,"v":445698.1555007183,"t":1720490400}
+{"o":18994.0519476995,"h":19117.4657060772,"l":18823.2974070206,"c":19081.1893583954,"v":497467.4654108101,"t":1720494000}
+{"o":19081.1893583954,"h":19248.2049697048,"l":19034.9359115779,"c":19130.5793501113,"v":460415.3720568548,"t":1720497600}
+{"o":19130.5793501113,"h":19240.6395775409,"l":19087.8759282261,"c":19230.5306320998,"v":454709.0468169341,"t":1720501200}
+{"o":19230.5306320998,"h":19481.2153770718,"l":19140.5212969569,"c":19390.6879837133,"v":492704.8244554839,"t":1720504800}
+{"o":19390.6879837133,"h":19476.9611943962,"l":19271.9215184098,"c":19306.4593765923,"v":425737.6000128931,"t":1720508400}
+{"o":19306.4593765923,"h":19589.4614061892,"l":19221.3147136132,"c":19365.7908009252,"v":444273.6198395443,"t":1720512000}
+{"o":19365.7908009252,"h":19462.6941434601,"l":19251.948907224,"c":19264.3656371883,"v":367393.1998626846,"t":1720515600}
+{"o":19264.3656371883,"h":19314.1930044425,"l":19134.8465310255,"c":19215.4478957184,"v":370325.7441854259,"t":1720519200}
+{"o":19215.4478957184,"h":19308.5276064487,"l":19062.7994043777,"c":19288.0610632712,"v":404425.3610221427,"t":1720522800}
+{"o":19288.0610632712,"h":19335.8510617325,"l":19138.0600533569,"c":19160.4804435294,"v":334338.2342936791,"t":1720526400}
+{"o":19160.4804435294,"h":19228.3178340928,"l":18981.5604735293,"c":19109.4750925414,"v":557995.481824737,"t":1720530000}
+{"o":19109.4750925414,"h":19420.4121385084,"l":18902.7360035398,"c":18908.2060979816,"v":679936.7378977146,"t":1720533600}
+{"o":18908.2060979816,"h":19110.7350890741,"l":18842.383690959,"c":19096.7196800636,"v":533254.1306221337,"t":1720537200}
+{"o":19096.7196800636,"h":19380.5691955094,"l":19037.4817331085,"c":19380.5691955094,"v":530757.983969096,"t":1720540800}
+{"o":19380.5691955094,"h":19436.4572187203,"l":19155.4372074429,"c":19217.5579599664,"v":481164.1867945208,"t":1720544400}
+{"o":19217.5579599664,"h":19470.7165814663,"l":19160.3980512249,"c":19377.6616441279,"v":567974.3287946231,"t":1720548000}
+{"o":19377.6616441279,"h":19388.3829929799,"l":19248.7441700956,"c":19307.4877737561,"v":542218.5674688392,"t":1720551600}
+{"o":19307.4877737561,"h":19503.1999276463,"l":19288.3195386905,"c":19380.1951375054,"v":476530.965465136,"t":1720555200}
+{"o":19380.1951375054,"h":19478.827319305,"l":19276.6489127077,"c":19297.3349002165,"v":381465.2329936979,"t":1720558800}
+{"o":19297.3349002165,"h":19358.0195778344,"l":19147.6958087356,"c":19204.2490636476,"v":470411.85995593,"t":1720562400}
+{"o":19204.2490636476,"h":19293.5642079345,"l":19158.0058612932,"c":19211.3901548152,"v":472602.0507699773,"t":1720566000}
+{"o":19211.3901548152,"h":19219.5643361002,"l":18886.394969308,"c":18903.1524029888,"v":462356.8191102295,"t":1720569600}
+{"o":18903.1524029888,"h":19118.3683247564,"l":18830.9979229586,"c":19051.3009725011,"v":419685.6430075396,"t":1720573200}
+{"o":19051.3009725011,"h":19177.7729815915,"l":18949.2840420163,"c":19157.363366556,"v":373723.4798625031,"t":1720576800}
+{"o":19157.363366556,"h":19271.9057234212,"l":19085.2545847321,"c":19257.6050671336,"v":341962.2014566052,"t":1720580400}
+{"o":19257.6050671336,"h":19789.3100393818,"l":19257.1034646897,"c":19736.0888181199,"v":544832.5979582431,"t":1720584000}
+{"o":19736.0888181199,"h":19855.1752903456,"l":19539.8651021804,"c":19576.3694690875,"v":442582.0085950073,"t":1720587600}
+{"o":19576.3694690875,"h":19706.1714213951,"l":19499.7074873178,"c":19692.8613153986,"v":372923.6984087117,"t":1720591200}
+{"o":19692.8613153986,"h":19707.2048281096,"l":19460.3132274458,"c":19587.5587939026,"v":355798.8118433886,"t":1720594800}
+{"o":19587.5587939026,"h":19635.8964718614,"l":19475.2043137353,"c":19563.3838515868,"v":365962.2799747619,"t":1720598400}
+{"o":19563.3838515868,"h":19564.6483041153,"l":19345.4245749197,"c":19436.6274177239,"v":381445.2210711609,"t":1720602000}
+{"o":19436.6274177239,"h":19561.4802456124,"l":19388.4699020796,"c":19555.4909845105,"v":375954.5003533348,"t":1720605600}
+{"o":19555.4909845105,"h":19564.6089893535,"l":19337.0730133373,"c":19402.7528160911,"v":392707.6922739238,"t":1720609200}
+{"o":19402.7528160911,"h":19458.9650936026,"l":19111.230592676,"c":19294.7725825719,"v":567411.42219001,"t":1720612800}
+{"o":19294.7725825719,"h":19421.4434850506,"l":19173.8475341889,"c":19273.6653244742,"v":612797.066012159,"t":1720616400}
+{"o":19273.6653244742,"h":19357.8363821259,"l":19040.4195175458,"c":19129.8357635539,"v":509692.2127064443,"t":1720620000}
+{"o":19129.8357635539,"h":19259.1806317425,"l":19020.0698000339,"c":19177.1671366462,"v":990190.0194930144,"t":1720623600}
+{"o":19177.1671366462,"h":19375.9061891253,"l":19141.809481897,"c":19184.9133540599,"v":440997.2011981402,"t":1720627200}
+{"o":19184.9133540599,"h":19192.9849960416,"l":19066.3205634957,"c":19167.0665850567,"v":435190.6511650305,"t":1720630800}
+{"o":19167.0665850567,"h":19235.5707674107,"l":19098.8732402917,"c":19141.3635286165,"v":473433.9773272444,"t":1720634400}
+{"o":19141.3635286165,"h":19213.8394077543,"l":19069.2297213973,"c":19168.2313652127,"v":485196.3964347927,"t":1720638000}
+{"o":19168.2313652127,"h":19232.9077961924,"l":19093.3957983556,"c":19140.1987942172,"v":397301.6905068492,"t":1720641600}
+{"o":19140.1987942172,"h":19196.8234017043,"l":19054.4013838284,"c":19186.5142988129,"v":362693.7914521456,"t":1720645200}
+{"o":19186.5142988129,"h":19293.0362261989,"l":19174.2172765142,"c":19237.2350853792,"v":332447.2934655145,"t":1720648800}
+{"o":19237.2350853792,"h":19355.3301209042,"l":19194.3566057801,"c":19296.7042963507,"v":352858.4293778132,"t":1720652400}
+{"o":19296.7042963507,"h":19296.7042963507,"l":19072.8495615,"c":19251.8282086426,"v":391169.531095761,"t":1720656000}
+{"o":19251.8282086426,"h":19439.38913614,"l":19117.9275257118,"c":19401.5746504304,"v":422195.178548176,"t":1720659600}
+{"o":19401.5746504304,"h":19457.8916008704,"l":19255.0786530149,"c":19255.0786530149,"v":407606.4791829268,"t":1720663200}
+{"o":19255.0786530149,"h":19283.9920067956,"l":18911.3130467135,"c":19058.1052191081,"v":393164.1191655749,"t":1720666800}
+{"o":19058.1052191081,"h":19149.3922031762,"l":19025.9388264187,"c":19099.7908030181,"v":318101.339574535,"t":1720670400}
+{"o":19099.7908030181,"h":19203.1107299643,"l":19051.6360050422,"c":19179.408040052,"v":325019.9180183523,"t":1720674000}
+{"o":19179.408040052,"h":19262.67374252,"l":19136.3671390817,"c":19217.3197964186,"v":325150.3566616194,"t":1720677600}
+{"o":19217.3197964186,"h":19366.0258378694,"l":19172.4208795528,"c":19303.0992468388,"v":351514.791539403,"t":1720681200}
+{"o":19303.0992468388,"h":19422.9277729531,"l":19303.0992468388,"c":19355.7590500811,"v":387202.8200313373,"t":1720684800}
+{"o":19355.7590500811,"h":19422.5301297321,"l":19337.2575430377,"c":19385.6740092388,"v":344030.1387993866,"t":1720688400}
+{"o":19385.6740092388,"h":19443.8439900017,"l":19311.162351856,"c":19432.0260323699,"v":409439.959266478,"t":1720692000}
+{"o":19432.0260323699,"h":19564.0336548677,"l":19427.2354592456,"c":19517.5328954533,"v":350337.1897598565,"t":1720695600}
+{"o":19517.5328954533,"h":19821.4162398519,"l":19440.4992223898,"c":19530.6198572924,"v":635060.9534071966,"t":1720699200}
+{"o":19530.6198572924,"h":19544.2910095389,"l":19277.741680244,"c":19344.2007907719,"v":619479.49509898,"t":1720702800}
+{"o":19344.2007907719,"h":19380.4556903447,"l":19026.031698397,"c":19132.995669683,"v":597295.5506251164,"t":1720706400}
+{"o":19132.995669683,"h":19186.8264347948,"l":18665.0668876112,"c":18808.0595154888,"v":553304.5346460353,"t":1720710000}
+{"o":18808.0595154888,"h":18890.1247916982,"l":18663.4156183109,"c":18792.9367602369,"v":529238.5089145227,"t":1720713600}
+{"o":18792.9367602369,"h":18885.5413567161,"l":18650.0580658386,"c":18776.9863627579,"v":536011.4700606554,"t":1720717200}
+{"o":18776.9863627579,"h":18869.3211854249,"l":18735.1326151976,"c":18841.2732464241,"v":396003.4037139569,"t":1720720800}
+{"o":18841.2732464241,"h":18860.1860386034,"l":18520.6220469875,"c":18558.1571551024,"v":477045.2312580227,"t":1720724400}
+{"o":18558.1571551024,"h":18705.1155421598,"l":18433.2681312183,"c":18614.0733142396,"v":536673.9437157301,"t":1720728000}
+{"o":18614.0733142396,"h":18683.3547377732,"l":18463.0539082156,"c":18569.3933831288,"v":434790.9870106383,"t":1720731600}
+{"o":18569.3933831288,"h":18634.3419190353,"l":18471.4151857876,"c":18584.439246385,"v":395488.7135507265,"t":1720735200}
+{"o":18584.439246385,"h":18615.0351128849,"l":18433.1687568215,"c":18442.0429125313,"v":394716.3377949732,"t":1720738800}
+{"o":18442.0429125313,"h":18630.8916746222,"l":18405.4617456477,"c":18456.7121751218,"v":417248.1711638613,"t":1720742400}
+{"o":18456.7121751218,"h":18536.3525477381,"l":18162.6874693577,"c":18518.0619449989,"v":522926.1087710114,"t":1720746000}
+{"o":18518.0619449989,"h":18775.2213983726,"l":18452.5125620707,"c":18757.4641687821,"v":351480.8502693304,"t":1720749600}
+{"o":18757.4641687821,"h":18757.4641687821,"l":18494.2791802692,"c":18551.0379737687,"v":403705.7232341668,"t":1720753200}
+{"o":18551.0379737687,"h":18595.8546580842,"l":18405.9201910398,"c":18495.3176638194,"v":374401.0234814097,"t":1720756800}
+{"o":18495.3176638194,"h":18509.0675892451,"l":18355.6619681536,"c":18424.7095288902,"v":321856.5040246532,"t":1720760400}
+{"o":18424.7095288902,"h":18646.0375723223,"l":18402.1618465172,"c":18520.167839145,"v":316270.2583974063,"t":1720764000}
+{"o":18520.167839145,"h":18578.9474521307,"l":18286.5586578088,"c":18407.7810264422,"v":315978.1845642803,"t":1720767600}
+{"o":18407.7810264422,"h":18461.2566162651,"l":18342.3952418967,"c":18454.5302120218,"v":327596.2905157259,"t":1720771200}
+{"o":18454.5302120218,"h":18469.9773390892,"l":18248.6185760617,"c":18299.0308960008,"v":322207.3411233291,"t":1720774800}
+{"o":18299.0308960008,"h":18425.4903626953,"l":18211.3420802111,"c":18418.1075905008,"v":331511.694057518,"t":1720778400}
+{"o":18418.1075905008,"h":18461.2994214752,"l":18368.8051169072,"c":18434.1620013664,"v":292965.0005815951,"t":1720782000}
+{"o":18434.1620013664,"h":18674.6163997187,"l":18410.1477038257,"c":18588.1772439546,"v":442141.3095462506,"t":1720785600}
+{"o":18588.1772439546,"h":18926.5669434126,"l":18568.0665570425,"c":18855.7695107216,"v":481197.4168581703,"t":1720789200}
+{"o":18855.7695107216,"h":18911.923002725,"l":18714.5093756129,"c":18738.0170739573,"v":470151.2840310354,"t":1720792800}
+{"o":18738.0170739573,"h":18942.9176485981,"l":18728.8616050265,"c":18863.7836957442,"v":465314.62933915,"t":1720796400}
+{"o":18863.7836957442,"h":18949.2515985319,"l":18728.6208855405,"c":18812.7319234797,"v":373717.2056858873,"t":1720800000}
+{"o":18812.7319234797,"h":18912.344866187,"l":18743.1310330792,"c":18884.5102187536,"v":405635.6352824556,"t":1720803600}
+{"o":18884.5102187536,"h":19105.1764277889,"l":18834.7253860222,"c":19016.360938007,"v":557041.3578026282,"t":1720807200}
+{"o":19016.360938007,"h":19046.7419831051,"l":18812.5696348094,"c":18827.2838211213,"v":501125.1766192276,"t":1720810800}
+{"o":18827.2838211213,"h":18843.409419959,"l":18291.6932946372,"c":18477.5114109435,"v":417951.0372513678,"t":1720814400}
+{"o":18477.5114109435,"h":18509.2834652535,"l":18406.11495589,"c":18498.0922333779,"v":367082.1758355548,"t":1720818000}
+{"o":18498.0922333779,"h":18575.998241559,"l":18466.670908178,"c":18575.998241559,"v":289633.8642782128,"t":1720821600}
+{"o":18575.998241559,"h":18673.0112883744,"l":18537.5710328414,"c":18660.3855415616,"v":298949.1145233408,"t":1720825200}
+{"o":18660.3855415616,"h":18670.4165551312,"l":18555.1500352698,"c":18609.3207943705,"v":332414.4468712399,"t":1720828800}
+{"o":18609.3207943705,"h":18721.6166572627,"l":18584.3705542625,"c":18612.0940050479,"v":300329.2566137347,"t":1720832400}
+{"o":18612.0940050479,"h":18625.813922195,"l":18510.8907539869,"c":18611.3929750879,"v":242527.0318058105,"t":1720836000}
+{"o":18611.3929750879,"h":18646.889550435,"l":18569.3822040626,"c":18576.7966677128,"v":265637.8598647113,"t":1720839600}
+{"o":18576.7966677128,"h":18592.5927844126,"l":18479.581193238,"c":18495.1275524075,"v":283818.9223297379,"t":1720843200}
+{"o":18495.1275524075,"h":18632.4577647831,"l":18465.832324441,"c":18632.4577647831,"v":294706.668061144,"t":1720846800}
+{"o":18632.4577647831,"h":18671.7871695447,"l":18569.2451362189,"c":18597.0589576233,"v":295041.9977639352,"t":1720850400}
+{"o":18597.0589576233,"h":18658.8877679762,"l":18556.5702162869,"c":18649.1588734321,"v":273923.7153595199,"t":1720854000}
+{"o":18649.1588734321,"h":18686.0030282887,"l":18537.5259974342,"c":18548.1105169703,"v":286257.8373889375,"t":1720857600}
+{"o":18548.1105169703,"h":18823.2544301166,"l":18529.1665286522,"c":18816.7534850285,"v":380345.4376556767,"t":1720861200}
+{"o":18816.7534850285,"h":18856.7508942276,"l":18634.5916283368,"c":18709.5469364532,"v":385374.2685988417,"t":1720864800}
+{"o":18709.5469364532,"h":18760.5464598099,"l":18652.1593987631,"c":18751.3337960236,"v":269786.4598555486,"t":1720868400}
+{"o":18751.3337960236,"h":18809.5584140957,"l":18696.9925995357,"c":18766.4437397943,"v":299162.3885087532,"t":1720872000}
+{"o":18766.4437397943,"h":18799.0548372785,"l":18691.4088305175,"c":18752.5097558725,"v":464531.6303176424,"t":1720875600}
+{"o":18752.5097558725,"h":18753.5854921449,"l":18636.1792075882,"c":18730.4373848336,"v":325851.882195506,"t":1720879200}
+{"o":18730.4373848336,"h":18805.2403421639,"l":18672.9679629843,"c":18790.3700238953,"v":323846.5193242672,"t":1720882800}
+{"o":18790.3700238953,"h":18847.4629368402,"l":18642.5631567672,"c":18688.3823756866,"v":432032.8840018091,"t":1720886400}
+{"o":18688.3823756866,"h":18718.2255076455,"l":18646.044903431,"c":18692.8868069972,"v":446292.7465814211,"t":1720890000}
+{"o":18692.8868069972,"h":18723.9970299235,"l":18630.1543224171,"c":18654.5979183385,"v":308103.0410603503,"t":1720893600}
+{"o":18654.5979183385,"h":18733.0316807056,"l":18650.43975547,"c":18713.3821592054,"v":362875.2773827398,"t":1720897200}
+{"o":18713.3821592054,"h":18762.7984707241,"l":18694.1532538427,"c":18709.2802222593,"v":404515.7710825208,"t":1720900800}
+{"o":18709.2802222593,"h":18767.7761277752,"l":18658.6716681591,"c":18767.6647946172,"v":362562.204919482,"t":1720904400}
+{"o":18767.6647946172,"h":19126.9293662201,"l":18619.3569888518,"c":19116.9263342486,"v":572550.981166507,"t":1720908000}
+{"o":19116.9263342486,"h":19328.0018467996,"l":19033.3980732873,"c":19089.4549878193,"v":715800.3092422398,"t":1720911600}
+{"o":19089.4549878193,"h":19525.6735771193,"l":19082.1080539142,"c":19494.8127904928,"v":522328.0621005843,"t":1720915200}
+{"o":19494.8127904928,"h":19530.2482988162,"l":19324.8749910892,"c":19496.0749734083,"v":527905.2273014511,"t":1720918800}
+{"o":19496.0749734083,"h":19533.1141775385,"l":19257.7759973831,"c":19325.4371216936,"v":430858.160191827,"t":1720922400}
+{"o":19325.4371216936,"h":19449.6096454538,"l":19317.6322123723,"c":19365.6984228959,"v":339775.6728077119,"t":1720926000}
+{"o":19365.6984228959,"h":19645.6326097462,"l":19351.5344976073,"c":19504.0815736116,"v":411323.2664318603,"t":1720929600}
+{"o":19504.0815736116,"h":19635.2222217066,"l":19398.9472772382,"c":19582.4280858628,"v":495864.0831183546,"t":1720933200}
+{"o":19582.4280858628,"h":19631.6265700356,"l":19421.8925646869,"c":19438.1221090063,"v":370328.4841020869,"t":1720936800}
+{"o":19438.1221090063,"h":19531.7045126852,"l":19412.6056215831,"c":19474.4872614306,"v":329082.6713437625,"t":1720940400}
+{"o":19474.4872614306,"h":19585.7688020688,"l":19474.4872614306,"c":19558.0752853954,"v":360828.8563256355,"t":1720944000}
+{"o":19558.0752853954,"h":19764.6878499099,"l":19512.1716899034,"c":19717.75541632,"v":461242.1344625698,"t":1720947600}
+{"o":19717.75541632,"h":19742.7338862378,"l":19508.0204782872,"c":19519.2827542629,"v":384872.8424852718,"t":1720951200}
+{"o":19519.2827542629,"h":19593.0686213008,"l":19473.1754945927,"c":19490.3330975333,"v":428458.6770938764,"t":1720954800}
+{"o":19490.3330975333,"h":19507.5260904086,"l":19331.3886335172,"c":19363.7377279209,"v":379244.3762534572,"t":1720958400}
+{"o":19363.7377279209,"h":19478.2991090268,"l":19358.0351031337,"c":19427.9785689226,"v":459894.0211440224,"t":1720962000}
+{"o":19427.9785689226,"h":19520.3846960126,"l":19298.3985857971,"c":19500.7045909108,"v":465815.6961830557,"t":1720965600}
+{"o":19500.7045909108,"h":19647.7039477229,"l":19456.2654683214,"c":19623.9273536985,"v":549241.5869580362,"t":1720969200}
+{"o":19623.9273536985,"h":19631.8255555831,"l":19516.2899647644,"c":19568.5797380212,"v":438280.4650724581,"t":1720972800}
+{"o":19568.5797380212,"h":19587.6077935837,"l":19463.70374359,"c":19520.5809487487,"v":432556.0489303783,"t":1720976400}
+{"o":19520.5809487487,"h":19535.4612009345,"l":19477.0974594352,"c":19516.1937089871,"v":418842.5055538478,"t":1720980000}
+{"o":19516.1937089871,"h":19545.3071400694,"l":19457.1120720268,"c":19539.5006374015,"v":324775.1506985594,"t":1720983600}
+{"o":19539.5006374015,"h":19683.3188926992,"l":19517.0944331029,"c":19588.7239622487,"v":336363.6731644846,"t":1720987200}
+{"o":19588.7239622487,"h":19942.219788429,"l":19568.4638000564,"c":19928.6669021138,"v":441389.8778969836,"t":1720990800}
+{"o":19928.6669021138,"h":19950.1991038023,"l":19724.019313348,"c":19804.2853847612,"v":462640.5336586063,"t":1720994400}
+{"o":19804.2853847612,"h":19985.8455371338,"l":19781.0301283276,"c":19863.8805974853,"v":392919.3988252489,"t":1720998000}
+{"o":19863.8805974853,"h":20286.9435659026,"l":19777.6799458933,"c":20222.1113960672,"v":465310.1628106236,"t":1721001600}
+{"o":20222.1113960672,"h":20371.9517039947,"l":20152.3032335626,"c":20291.4247649363,"v":434481.4851178108,"t":1721005200}
+{"o":20291.4247649363,"h":20458.8338146099,"l":20246.947218851,"c":20435.950056707,"v":408511.5220850468,"t":1721008800}
+{"o":20435.950056707,"h":20456.4454266016,"l":20289.0498982559,"c":20375.4726120079,"v":370775.0310991541,"t":1721012400}
+{"o":20375.4726120079,"h":20454.5664497733,"l":20271.3029637789,"c":20440.1206684439,"v":376714.109688707,"t":1721016000}
+{"o":20440.1206684439,"h":20476.8753000417,"l":20377.8906370721,"c":20445.6909017501,"v":376021.7480286981,"t":1721019600}
+{"o":20445.6909017501,"h":20690.1123439248,"l":20410.3616307582,"c":20595.6904824136,"v":411817.8562263376,"t":1721023200}
+{"o":20595.6904824136,"h":20732.9339882805,"l":20585.5596095352,"c":20619.0504700949,"v":453053.6004221408,"t":1721026800}
+{"o":20619.0504700949,"h":20728.2967974714,"l":20524.8271649524,"c":20555.0006908323,"v":444879.5811994719,"t":1721030400}
+{"o":20555.0006908323,"h":20571.5649097847,"l":20444.9405471054,"c":20479.7466430007,"v":428029.5914127058,"t":1721034000}
+{"o":20479.7466430007,"h":20525.125691813,"l":20352.0466124304,"c":20363.4977146048,"v":367758.8712913395,"t":1721037600}
+{"o":20363.4977146048,"h":20454.4428963473,"l":20316.8456975927,"c":20398.7808414929,"v":362046.676669135,"t":1721041200}
+{"o":56546.6019653008,"h":57299.5699966255,"l":56385.7158246925,"c":56546.6019653008,"v":312494.312934056,"t":1713844800}
+{"o":56546.6019653008,"h":57090.6731801108,"l":56456.3866070466,"c":56876.1910012153,"v":303817.8751868127,"t":1713848400}
+{"o":56876.1910012153,"h":57043.3707879574,"l":56226.2091191006,"c":56413.5383231282,"v":296381.3269971265,"t":1713852000}
+{"o":56413.5383231282,"h":56563.1949009427,"l":55888.9052000755,"c":56129.2855938855,"v":303877.0058149913,"t":1713855600}
+{"o":56129.2855938855,"h":56514.3765051315,"l":55920.0851788345,"c":56375.763386094,"v":322383.9291908531,"t":1713859200}
+{"o":56375.763386094,"h":56500.9873531651,"l":56037.5012378604,"c":56195.6199020993,"v":280708.8859274877,"t":1713862800}
+{"o":56195.6199020993,"h":56826.5538295564,"l":56039.0483075229,"c":56650.314343674,"v":258907.2087385372,"t":1713866400}
+{"o":56650.314343674,"h":56731.1248086805,"l":56050.7566839533,"c":56306.9114007005,"v":323953.2565861609,"t":1713870000}
+{"o":56306.9114007005,"h":56604.1111436286,"l":56122.8998894425,"c":56513.685059993,"v":396729.3899757725,"t":1713873600}
+{"o":56513.685059993,"h":57153.8344670911,"l":56177.14110058,"c":57054.0144535873,"v":476516.7865815518,"t":1713877200}
+{"o":57054.0144535873,"h":57899.8108207388,"l":56830.54415352,"c":57845.519182683,"v":585741.3756162369,"t":1713880800}
+{"o":57845.519182683,"h":58360.9330172929,"l":57490.8090094204,"c":57661.8229370332,"v":617954.0017064428,"t":1713884400}
+{"o":57661.8229370332,"h":58216.8779750683,"l":57473.1536775096,"c":57756.1699459403,"v":506651.2275872825,"t":1713888000}
+{"o":57756.1699459403,"h":58665.6758651101,"l":57534.0183926938,"c":58161.0324327624,"v":480988.5096347627,"t":1713891600}
+{"o":58161.0324327624,"h":58363.5489332793,"l":57683.2945044732,"c":58114.7731320778,"v":491372.108402933,"t":1713895200}
+{"o":58114.7731320778,"h":58176.1596960701,"l":57411.0510937223,"c":57526.9924550167,"v":416885.9413217828,"t":1713898800}
+{"o":57526.9924550167,"h":57635.3786893427,"l":56838.536050516,"c":57153.0950545533,"v":460593.1176486678,"t":1713902400}
+{"o":57153.0950545533,"h":57458.8898411084,"l":56840.5034273721,"c":57074.2189815667,"v":438468.0286518475,"t":1713906000}
+{"o":57074.2189815667,"h":57287.0901152881,"l":56649.586348019,"c":56734.3317432942,"v":398545.2136766309,"t":1713909600}
+{"o":56734.3317432942,"h":56784.9585820894,"l":56439.9839805233,"c":56524.1610235891,"v":406244.8048252595,"t":1713913200}
+{"o":56524.1610235891,"h":57660.9933526095,"l":56402.3877877133,"c":57202.5667517469,"v":526095.0701839073,"t":1713916800}
+{"o":57202.5667517469,"h":58065.6771753603,"l":57199.1894522823,"c":57684.1406563973,"v":490782.1074015835,"t":1713920400}
+{"o":57684.1406563973,"h":57802.0200550399,"l":56720.1272136991,"c":56937.0132237342,"v":457677.3506804805,"t":1713924000}
+{"o":56937.0132237342,"h":57476.4421359047,"l":56881.6413957913,"c":57216.5051188392,"v":336570.1220860186,"t":1713927600}
+{"o":57216.5051188392,"h":58201.795472584,"l":56969.0134310635,"c":58112.0838708152,"v":460904.5101160894,"t":1713931200}
+{"o":58112.0838708152,"h":58378.5449938779,"l":57602.0920059935,"c":57732.7929957633,"v":421063.5804620817,"t":1713934800}
+{"o":57732.7929957633,"h":58041.6958694563,"l":57354.3299737983,"c":57779.4145421465,"v":420826.1191206517,"t":1713938400}
+{"o":57779.4145421465,"h":58042.4479271499,"l":57565.5178501924,"c":57673.1790592188,"v":319011.4462304103,"t":1713942000}
+{"o":57673.1790592188,"h":57861.0515988056,"l":57260.0162701432,"c":57438.7856110128,"v":333355.503423795,"t":1713945600}
+{"o":57438.7856110128,"h":57528.4494958407,"l":57134.2875046138,"c":57440.6449205939,"v":316451.4349914287,"t":1713949200}
+{"o":57440.6449205939,"h":57755.8781322383,"l":57248.8075689177,"c":57593.5223505086,"v":318655.7516947863,"t":1713952800}
+{"o":57593.5223505086,"h":58264.6871669297,"l":57399.8006160514,"c":58176.683344224,"v":364146.7355393234,"t":1713956400}
+{"o":58176.683344224,"h":58354.7743145142,"l":57854.6027592166,"c":57918.2527594919,"v":430625.1810833051,"t":1713960000}
+{"o":57918.2527594919,"h":57969.2518339365,"l":56889.3880124539,"c":57263.1300583102,"v":563572.8668081305,"t":1713963600}
+{"o":57263.1300583102,"h":57531.1992786162,"l":55698.6376911531,"c":56657.0224161783,"v":1004725.7168313626,"t":1713967200}
+{"o":56657.0224161783,"h":56752.3486377573,"l":54860.7844182496,"c":55278.7892038932,"v":1136277.3825815651,"t":1713970800}
+{"o":55278.7892038932,"h":55768.2796937674,"l":54935.3525768311,"c":55391.7353504273,"v":769359.9068212159,"t":1713974400}
+{"o":55391.7353504273,"h":56220.8549483995,"l":55189.8122420552,"c":55608.037580119,"v":475847.4839599354,"t":1713978000}
+{"o":55608.037580119,"h":55690.0049964765,"l":54025.569341885,"c":54239.4097963372,"v":505428.1113198026,"t":1713981600}
+{"o":54239.4097963372,"h":55220.6337651317,"l":53831.4722024602,"c":54696.2071526636,"v":633056.3788631925,"t":1713985200}
+{"o":54696.2071526636,"h":54936.8427447372,"l":54127.4109437034,"c":54361.1648314588,"v":506150.505276756,"t":1713988800}
+{"o":54361.1648314588,"h":54828.2845855965,"l":54086.8119134548,"c":54723.0332611883,"v":387584.2394433666,"t":1713992400}
+{"o":54723.0332611883,"h":54759.7841694402,"l":53486.3823002937,"c":53638.9508274516,"v":420466.6403721416,"t":1713996000}
+{"o":53638.9508274516,"h":54096.6088439608,"l":52890.8574151852,"c":53982.1293468037,"v":462187.7717592983,"t":1713999600}
+{"o":53982.1293468037,"h":54625.5226171768,"l":53812.0489132705,"c":54253.9167769065,"v":378589.2958672276,"t":1714003200}
+{"o":54253.9167769065,"h":54511.6852360345,"l":53224.0693507932,"c":53303.9953416981,"v":379071.507693904,"t":1714006800}
+{"o":53303.9953416981,"h":53761.2555177511,"l":52854.6498405242,"c":53498.4690913767,"v":453017.1136738055,"t":1714010400}
+{"o":53498.4690913767,"h":53748.6282674332,"l":53104.4276934126,"c":53268.3658815506,"v":362264.702956559,"t":1714014000}
+{"o":53268.3658815506,"h":53937.3621692225,"l":52852.9365589706,"c":53793.9240379455,"v":404874.5926807419,"t":1714017600}
+{"o":53793.9240379455,"h":54195.1004428962,"l":53360.3591155439,"c":53971.614991593,"v":279489.8600690853,"t":1714021200}
+{"o":53971.614991593,"h":54478.6526054259,"l":53685.0217500279,"c":53813.2119632822,"v":413892.7040117689,"t":1714024800}
+{"o":53813.2119632822,"h":54008.5978064221,"l":53162.7468026241,"c":53391.3801767082,"v":325000.8465470226,"t":1714028400}
+{"o":53391.3801767082,"h":53980.6849197618,"l":52716.9861139371,"c":53452.7621821696,"v":425060.7182032147,"t":1714032000}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":665.73848068,"t":1714035600}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":2447.95304219,"t":1714039200}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":171.859,"t":1714042800}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":74.52993797,"t":1714046400}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":262.22210971,"t":1714050000}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":1669.74291287,"t":1714053600}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":3508.34360905,"t":1714057200}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":6777.88136956,"t":1714060800}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":2181.2279191,"t":1714064400}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":1655.85208545,"t":1714068000}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":1659.65234731,"t":1714071600}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":217.15416673,"t":1714075200}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":233.06978683,"t":1714078800}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":447.04928276,"t":1714082400}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":716.83600989,"t":1714086000}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":1205.29920082,"t":1714089600}
+{"o":53452.7621821696,"h":53452.7621821696,"l":53452.7621821696,"c":53452.7621821696,"v":1174.78379187,"t":1714093200}
+{"o":53452.7621821696,"h":53452.7621821696,"l":52410.0474629576,"c":52673.7014683915,"v":452255.5834153345,"t":1714096800}
+{"o":52673.7014683915,"h":52673.7014683915,"l":52673.7014683915,"c":52673.7014683915,"v":418.095,"t":1714100400}
+{"o":52673.7014683915,"h":52673.7014683915,"l":52673.7014683915,"c":52673.7014683915,"v":1690.75937688,"t":1714104000}
+{"o":52673.7014683915,"h":52673.7014683915,"l":52673.7014683915,"c":52673.7014683915,"v":1086.39466154,"t":1714107600}
+{"o":52673.7014683915,"h":52673.7014683915,"l":52673.7014683915,"c":52673.7014683915,"v":678.34592356,"t":1714111200}
+{"o":52673.7014683915,"h":52673.7014683915,"l":52673.7014683915,"c":52673.7014683915,"v":13.793,"t":1714114800}
+{"o":52673.7014683915,"h":52673.7014683915,"l":52673.7014683915,"c":52673.7014683915,"v":77.15086808,"t":1714118400}
+{"o":52673.7014683915,"h":52673.7014683915,"l":52673.7014683915,"c":52673.7014683915,"v":185.25484706,"t":1714122000}
+{"o":52673.7014683915,"h":52673.7014683915,"l":52673.7014683915,"c":52673.7014683915,"v":470.8311996,"t":1714125600}
+{"o":52673.7014683915,"h":52673.7014683915,"l":51960.9894501548,"c":52268.3292917845,"v":340611.0052128735,"t":1714129200}
+{"o":52268.3292917845,"h":52693.3668640983,"l":51947.3357465043,"c":52215.2507978379,"v":438262.8032520072,"t":1714132800}
+{"o":52215.2507978379,"h":52815.7749074048,"l":51534.2598362149,"c":52710.4986645563,"v":576375.4525478893,"t":1714136400}
+{"o":52710.4986645563,"h":53444.3185743177,"l":52162.1305895337,"c":52368.7862650561,"v":569649.1008184903,"t":1714140000}
+{"o":52368.7862650561,"h":52563.7014526428,"l":51839.1508407969,"c":52082.9172774837,"v":594310.6037655679,"t":1714143600}
+{"o":52082.9172774837,"h":52320.6322888941,"l":51743.3867884511,"c":51893.6367462019,"v":434653.4695280562,"t":1714147200}
+{"o":51893.6367462019,"h":52459.5932118142,"l":51861.5653703241,"c":52352.8107553558,"v":435413.1123550754,"t":1714150800}
+{"o":52352.8107553558,"h":52624.8043525355,"l":52235.3384484948,"c":52615.8305672585,"v":421301.774528067,"t":1714154400}
+{"o":52615.8305672585,"h":52664.2516138291,"l":52176.0624524542,"c":52176.0624524542,"v":453770.3413724577,"t":1714158000}
+{"o":52176.0624524542,"h":52512.119982947,"l":52002.0686648121,"c":52148.3887855949,"v":368064.5762290676,"t":1714161600}
+{"o":52148.3887855949,"h":52308.5330604382,"l":51699.0855815349,"c":52050.9721575774,"v":314123.253472189,"t":1714165200}
+{"o":52050.9721575774,"h":52105.1426346692,"l":50636.5129565504,"c":50824.2804242863,"v":494991.9559694025,"t":1714168800}
+{"o":50824.2804242863,"h":51097.295599756,"l":50378.8015392248,"c":50793.8249813734,"v":510505.9718557947,"t":1714172400}
+{"o":50793.8249813734,"h":51161.5550984537,"l":49722.9110232706,"c":50245.0200708225,"v":605685.5022972911,"t":1714176000}
+{"o":50245.0200708225,"h":50292.9449779582,"l":48240.7476630509,"c":49304.0161856818,"v":744190.4751847814,"t":1714179600}
+{"o":49304.0161856818,"h":50046.305750846,"l":49147.9352294167,"c":49439.7587753863,"v":392756.7406295208,"t":1714183200}
+{"o":49439.7587753863,"h":49997.9630771059,"l":49311.6600684786,"c":49788.0784414279,"v":336185.0636766378,"t":1714186800}
+{"o":49788.0784414279,"h":50129.6144474653,"l":49729.9741134521,"c":50030.7546121856,"v":326872.6043652624,"t":1714190400}
+{"o":50030.7546121856,"h":50089.440711639,"l":49493.2798667019,"c":49715.136743589,"v":318895.662309933,"t":1714194000}
+{"o":49715.136743589,"h":49994.4729531179,"l":49440.7977945275,"c":49673.2509668037,"v":329788.5434155059,"t":1714197600}
+{"o":49673.2509668037,"h":50019.5406739809,"l":49612.7087410673,"c":49703.33341345,"v":312621.274179651,"t":1714201200}
+{"o":49703.33341345,"h":49949.0004675628,"l":49515.2739494803,"c":49640.0405418922,"v":258878.6520508506,"t":1714204800}
+{"o":49640.0405418922,"h":49919.9330393582,"l":49508.3344124296,"c":49668.8273977353,"v":277969.9515292651,"t":1714208400}
+{"o":49668.8273977353,"h":49807.5696307875,"l":49438.2674857994,"c":49534.2594024707,"v":317583.2038286683,"t":1714212000}
+{"o":49534.2594024707,"h":49848.3569691645,"l":49301.9262426765,"c":49614.7277635791,"v":381328.1072204228,"t":1714215600}
+{"o":49614.7277635791,"h":50281.8903864227,"l":49528.1976389856,"c":50122.9928888733,"v":378500.8642235592,"t":1714219200}
+{"o":50122.9928888733,"h":51108.4853772656,"l":49990.9862384101,"c":50697.2495353235,"v":357359.1147229908,"t":1714222800}
+{"o":50697.2495353235,"h":51052.508058626,"l":50292.3748349291,"c":50454.9199490185,"v":387405.6586316804,"t":1714226400}
+{"o":50454.9199490185,"h":50698.2576852541,"l":50090.1984592874,"c":50245.8151347548,"v":385743.1454861152,"t":1714230000}
+{"o":50245.8151347548,"h":50665.4305499954,"l":50179.9114908854,"c":50468.7483188248,"v":359237.9800427768,"t":1714233600}
+{"o":50468.7483188248,"h":51995.3545889947,"l":50338.3009684513,"c":51712.0611701621,"v":414380.7433281915,"t":1714237200}
+{"o":51712.0611701621,"h":52034.8628761354,"l":50970.7878441102,"c":51576.0164845537,"v":464663.1133755957,"t":1714240800}
+{"o":51576.0164845537,"h":51970.6712140872,"l":51393.1020901362,"c":51940.1045049334,"v":281596.9824545392,"t":1714244400}
+{"o":51940.1045049334,"h":52270.4093851547,"l":51427.7048400144,"c":51549.2700699451,"v":286589.8120949581,"t":1714248000}
+{"o":51549.2700699451,"h":51660.9802261789,"l":51098.36828859,"c":51301.7251852979,"v":272753.0021636431,"t":1714251600}
+{"o":51301.7251852979,"h":51462.5649595591,"l":51096.0147631628,"c":51334.787670914,"v":274631.3346573066,"t":1714255200}
+{"o":51334.787670914,"h":51821.2884186232,"l":51325.988997757,"c":51605.840284973,"v":274606.6785503349,"t":1714258800}
+{"o":51605.840284973,"h":51916.7466224402,"l":51387.3073879761,"c":51806.6541089715,"v":300582.8197680037,"t":1714262400}
+{"o":51806.6541089715,"h":52338.1685722405,"l":51610.5502819839,"c":52256.0633191925,"v":279750.1570697902,"t":1714266000}
+{"o":52256.0633191925,"h":53513.2160977617,"l":52034.0719216862,"c":52597.3732801052,"v":398804.5536049353,"t":1714269600}
+{"o":52597.3732801052,"h":52864.0768561997,"l":52281.3038960356,"c":52501.1586919912,"v":345876.0019544784,"t":1714273200}
+{"o":52501.1586919912,"h":52586.1984329452,"l":52001.4027843904,"c":52209.9895532726,"v":252095.5638791799,"t":1714276800}
+{"o":52209.9895532726,"h":52722.2223008075,"l":51977.6595103121,"c":52394.2085242387,"v":367254.5635347785,"t":1714280400}
+{"o":52394.2085242387,"h":52595.1593461533,"l":52195.4720168885,"c":52524.1455914592,"v":255921.8368350926,"t":1714284000}
+{"o":52524.1455914592,"h":52746.1673613339,"l":52311.6587521469,"c":52397.3537386479,"v":272546.2955430678,"t":1714287600}
+{"o":52397.3537386479,"h":52596.2350324502,"l":51944.6535994189,"c":52071.902776833,"v":297465.8628070836,"t":1714291200}
+{"o":52071.902776833,"h":52309.0575425396,"l":51854.6903406222,"c":51976.9756033692,"v":402124.7165408551,"t":1714294800}
+{"o":51976.9756033692,"h":52105.4915295621,"l":51587.1869422502,"c":51941.5394451076,"v":291145.2062770055,"t":1714298400}
+{"o":51941.5394451076,"h":52025.2064228966,"l":51435.862681112,"c":51553.4591010697,"v":273191.3334072767,"t":1714302000}
+{"o":51553.4591010697,"h":51812.3913802011,"l":51460.1013731092,"c":51745.3537106478,"v":262821.7095021085,"t":1714305600}
+{"o":51745.3537106478,"h":52184.2281377726,"l":51568.7453106906,"c":52065.159360318,"v":300278.1869500582,"t":1714309200}
+{"o":52065.159360318,"h":52103.9383670094,"l":51713.4359848421,"c":51895.0817333297,"v":376358.4587155574,"t":1714312800}
+{"o":51895.0817333297,"h":52081.3360238807,"l":51755.1478819967,"c":51822.7950045818,"v":372263.411560921,"t":1714316400}
+{"o":51822.7950045818,"h":52170.3137183473,"l":51766.6113821257,"c":51999.8359514752,"v":372747.3835572156,"t":1714320000}
+{"o":51999.8359514752,"h":52228.6099057278,"l":51853.358156912,"c":52213.7943750303,"v":303296.5760293212,"t":1714323600}
+{"o":52213.7943750303,"h":52562.966637601,"l":52014.9661138217,"c":52505.9889307307,"v":332936.3721642818,"t":1714327200}
+{"o":52505.9889307307,"h":52561.5938133781,"l":51869.9567427494,"c":51916.8083427988,"v":319572.4789362359,"t":1714330800}
+{"o":51916.8083427988,"h":51995.2354664894,"l":51471.8928464008,"c":51769.1117518099,"v":286141.0907265401,"t":1714334400}
+{"o":51769.1117518099,"h":51880.5145189744,"l":51547.4153722346,"c":51594.7446101116,"v":294781.772918627,"t":1714338000}
+{"o":51594.7446101116,"h":51737.5070008289,"l":50503.1693335692,"c":50770.8250320633,"v":395504.5120243416,"t":1714341600}
+{"o":50770.8250320633,"h":50772.494395464,"l":50028.5970280555,"c":50388.7028541313,"v":382845.261557417,"t":1714345200}
+{"o":50388.7028541313,"h":50727.0911171881,"l":50182.5701657287,"c":50533.4123564515,"v":380763.1814453778,"t":1714348800}
+{"o":50533.4123564515,"h":50753.0575218516,"l":50248.6141726444,"c":50615.8756766393,"v":644008.3897865817,"t":1714352400}
+{"o":50615.8756766393,"h":50696.5822787982,"l":49613.2343758324,"c":49798.9232158956,"v":597445.8894483106,"t":1714356000}
+{"o":49798.9232158956,"h":49902.2524250633,"l":49201.8578329385,"c":49295.8207550089,"v":453091.7031476182,"t":1714359600}
+{"o":49295.8207550089,"h":49862.0327608463,"l":49083.7039368618,"c":49732.3405111305,"v":455186.9658860646,"t":1714363200}
+{"o":49732.3405111305,"h":49975.8034490841,"l":49473.3321729871,"c":49925.7238414058,"v":302352.9050135968,"t":1714366800}
+{"o":49925.7238414058,"h":49947.2710734473,"l":48976.289895303,"c":49279.730399625,"v":393077.4908745327,"t":1714370400}
+{"o":49279.730399625,"h":49446.9448988733,"l":49078.6009481809,"c":49281.730520464,"v":361949.6821025995,"t":1714374000}
+{"o":49281.730520464,"h":49394.2953341577,"l":48836.7136403542,"c":49254.4413350755,"v":304389.8497314777,"t":1714377600}
+{"o":49254.4413350755,"h":49695.0815485938,"l":49122.208577888,"c":49498.2690782937,"v":334569.522230992,"t":1714381200}
+{"o":49498.2690782937,"h":49941.1217225463,"l":49203.8411004154,"c":49401.2940485003,"v":328788.5810724763,"t":1714384800}
+{"o":49401.2940485003,"h":49495.6014408077,"l":49029.5960248685,"c":49187.0336494158,"v":286950.1948648567,"t":1714388400}
+{"o":49187.0336494158,"h":49672.1803017923,"l":48904.0740463583,"c":49654.9477745039,"v":457369.5747427269,"t":1714392000}
+{"o":49654.9477745039,"h":49917.0952631544,"l":48961.5738136935,"c":49223.8088468283,"v":513259.7194112206,"t":1714395600}
+{"o":49223.8088468283,"h":50193.0600197899,"l":49076.6321871226,"c":49916.6735399029,"v":497136.6791033817,"t":1714399200}
+{"o":49916.6735399029,"h":50096.9892932489,"l":49540.1558277049,"c":49869.7348535099,"v":446407.7569362079,"t":1714402800}
+{"o":49869.7348535099,"h":49923.8452734694,"l":48703.0781984158,"c":48828.1407706786,"v":490046.4534163657,"t":1714406400}
+{"o":48828.1407706786,"h":49669.4440506352,"l":48727.3369508413,"c":49333.5895671275,"v":595970.7321497663,"t":1714410000}
+{"o":49333.5895671275,"h":49363.7948160625,"l":48793.8639686489,"c":49114.9392091426,"v":478968.2079593412,"t":1714413600}
+{"o":49114.9392091426,"h":49428.9327140696,"l":48777.096354213,"c":49276.5577521878,"v":572484.7093818618,"t":1714417200}
+{"o":49276.5577521878,"h":49557.8944752325,"l":49055.2991201208,"c":49277.4864682609,"v":517192.0741816509,"t":1714420800}
+{"o":49277.4864682609,"h":49426.4786797921,"l":48924.3027973144,"c":49271.5704937345,"v":354155.9336593276,"t":1714424400}
+{"o":49271.5704937345,"h":50419.3660714585,"l":49190.4834663524,"c":50242.6353333694,"v":449871.6879492207,"t":1714428000}
+{"o":50242.6353333694,"h":50666.0318454607,"l":49864.8697211478,"c":50309.742611588,"v":437751.9426758788,"t":1714431600}
+{"o":50309.742611588,"h":51066.6086380538,"l":49987.1842562046,"c":50810.6598615165,"v":385113.5966737455,"t":1714435200}
+{"o":50810.6598615165,"h":50884.9570012593,"l":49849.3568416931,"c":49863.9226595163,"v":381507.5867226537,"t":1714438800}
+{"o":49863.9226595163,"h":50273.1566956729,"l":49273.4364730848,"c":50110.7541523698,"v":396335.0385047022,"t":1714442400}
+{"o":50110.7541523698,"h":50201.3214474433,"l":49734.9188843296,"c":49842.2491088258,"v":301795.0991259447,"t":1714446000}
+{"o":49842.2491088258,"h":49991.4829897888,"l":49156.9162643927,"c":49530.1782752802,"v":357258.1511969378,"t":1714449600}
+{"o":49530.1782752802,"h":49683.5034964868,"l":49093.8428312426,"c":49406.8747315347,"v":325608.0789964203,"t":1714453200}
+{"o":49406.8747315347,"h":49786.5286541572,"l":49178.5462637025,"c":49606.9823980105,"v":323616.2552957647,"t":1714456800}
+{"o":49606.9823980105,"h":49732.5018705151,"l":49293.6547498857,"c":49307.7146555167,"v":248334.658436988,"t":1714460400}
+{"o":49307.7146555167,"h":49500.8987626422,"l":47553.4767446978,"c":47799.2658371193,"v":507783.0729834293,"t":1714464000}
+{"o":47799.2658371193,"h":48091.3399028808,"l":46775.6673992856,"c":47505.0224716817,"v":473558.9076866484,"t":1714467600}
+{"o":47505.0224716817,"h":47736.730610831,"l":47261.4648027027,"c":47495.6492326785,"v":328058.0427095221,"t":1714471200}
+{"o":47495.6492326785,"h":47501.9242403783,"l":46806.6215587067,"c":47011.6130182722,"v":445482.5220257145,"t":1714474800}
+{"o":47011.6130182722,"h":47224.3700957543,"l":46297.8498345348,"c":47105.4958855114,"v":667878.3396691757,"t":1714478400}
+{"o":47105.4958855114,"h":47282.5672619784,"l":46465.4915062926,"c":46602.957642522,"v":467761.0436535918,"t":1714482000}
+{"o":46602.957642522,"h":47589.4489077404,"l":46505.9846350565,"c":47027.3221839843,"v":628858.4280888336,"t":1714485600}
+{"o":47027.3221839843,"h":47294.6407404703,"l":46242.4054425036,"c":46644.0814559513,"v":580269.6728603654,"t":1714489200}
+{"o":46644.0814559513,"h":46644.0814559513,"l":44935.6113548685,"c":45843.4521426376,"v":1029596.1656846628,"t":1714492800}
+{"o":45843.4521426376,"h":45988.8718673965,"l":45159.0799087356,"c":45508.9000780818,"v":636035.0581685108,"t":1714496400}
+{"o":45508.9000780818,"h":45745.8795614466,"l":45053.3851504934,"c":45320.4589633771,"v":490479.2996370691,"t":1714500000}
+{"o":45320.4589633771,"h":45569.1934450886,"l":44223.1035641606,"c":44838.0285604694,"v":720410.58378526,"t":1714503600}
+{"o":44838.0285604694,"h":45962.4560161286,"l":44811.6969718597,"c":45589.3016249119,"v":657063.4898960931,"t":1714507200}
+{"o":45589.3016249119,"h":46175.829350622,"l":45564.9032933923,"c":45865.4359838761,"v":482561.6628578014,"t":1714510800}
+{"o":45865.4359838761,"h":47003.6830360747,"l":45830.9751657321,"c":46488.0347338364,"v":621147.2488417669,"t":1714514400}
+{"o":46488.0347338364,"h":46660.2145164459,"l":46087.4856427916,"c":46256.5210845861,"v":349260.032948036,"t":1714518000}
+{"o":46256.5210845861,"h":46472.9964214706,"l":45460.9645248759,"c":45663.0675715708,"v":432269.3632505155,"t":1714521600}
+{"o":45663.0675715708,"h":46529.0755662765,"l":45404.9607042189,"c":46314.2312615257,"v":434266.353616241,"t":1714525200}
+{"o":46314.2312615257,"h":46429.975760621,"l":45189.4849084398,"c":45659.4585732577,"v":486073.5629045302,"t":1714528800}
+{"o":45659.4585732577,"h":46200.2273332141,"l":45503.8133413494,"c":46049.9410365139,"v":375906.6625523931,"t":1714532400}
+{"o":46049.9410365139,"h":46322.6619404146,"l":45861.6865393009,"c":45944.736662543,"v":324998.772212273,"t":1714536000}
+{"o":45944.736662543,"h":46219.2219655785,"l":45499.2982390443,"c":45655.7924589679,"v":328234.3625485898,"t":1714539600}
+{"o":45655.7924589679,"h":45792.0580836035,"l":44712.0036686724,"c":44847.1975971296,"v":421240.1010215094,"t":1714543200}
+{"o":44847.1975971296,"h":45050.5245908137,"l":42390.7022535559,"c":43984.7746210399,"v":983470.1183329273,"t":1714546800}
+{"o":43984.7746210399,"h":44301.996988115,"l":43346.503340108,"c":44183.6783908385,"v":725566.9272893058,"t":1714550400}
+{"o":44183.6783908385,"h":44725.9727319277,"l":43992.8062233644,"c":44053.9412828725,"v":455152.3464369313,"t":1714554000}
+{"o":44053.9412828725,"h":44516.8045844326,"l":43891.7465602609,"c":44402.513158517,"v":444386.1205916345,"t":1714557600}
+{"o":44402.513158517,"h":44906.997209624,"l":44253.0840899302,"c":44855.8469906607,"v":335281.9938560175,"t":1714561200}
+{"o":44855.8469906607,"h":45595.7990303582,"l":44671.6973075106,"c":45175.5251288252,"v":510327.0037853391,"t":1714564800}
+{"o":45175.5251288252,"h":45293.5074747252,"l":44528.7009642175,"c":45013.157223266,"v":559922.8361344911,"t":1714568400}
+{"o":45013.157223266,"h":45262.9671768054,"l":44597.9363162473,"c":45032.1236016748,"v":430918.8415553063,"t":1714572000}
+{"o":45032.1236016748,"h":45078.8575312041,"l":44306.3113621928,"c":45003.1125054704,"v":630362.1780539193,"t":1714575600}
+{"o":45003.1125054704,"h":46210.6795613305,"l":44740.646577194,"c":45420.0530911893,"v":572640.8806812873,"t":1714579200}
+{"o":45420.0530911893,"h":46584.0837921259,"l":45160.0546204595,"c":46281.4038940099,"v":661795.3418421536,"t":1714582800}
+{"o":46281.4038940099,"h":49624.478443495,"l":46138.8689774865,"c":48883.3528779015,"v":1300273.8489589174,"t":1714586400}
+{"o":48883.3528779015,"h":49399.1726501394,"l":46971.8307030454,"c":47340.9686006616,"v":1147248.8543419212,"t":1714590000}
+{"o":47340.9686006616,"h":48612.4702301016,"l":47004.5502908482,"c":48110.7324302105,"v":1104464.2292049474,"t":1714593600}
+{"o":48110.7324302105,"h":51979.120911193,"l":47798.8768596799,"c":51514.354704891,"v":573636.1810881272,"t":1714597200}
+{"o":51514.354704891,"h":51959.5368133404,"l":51211.6265280272,"c":51513.1997321619,"v":453476.8520151073,"t":1714600800}
+{"o":51513.1997321619,"h":52411.4182721019,"l":51341.5186190773,"c":52220.4782545947,"v":402365.107284517,"t":1714604400}
+{"o":52220.4782545947,"h":52363.9290308541,"l":50856.8376674431,"c":50982.7550134344,"v":466324.753738632,"t":1714608000}
+{"o":50982.7550134344,"h":51216.7027722598,"l":50057.1942160281,"c":50300.6192048849,"v":449956.6208900909,"t":1714611600}
+{"o":50300.6192048849,"h":50644.3960936807,"l":49913.1701658887,"c":50272.6506214733,"v":401264.1687454149,"t":1714615200}
+{"o":50272.6506214733,"h":50819.6895976029,"l":50205.9791348243,"c":50449.2022481562,"v":417754.3727176984,"t":1714618800}
+{"o":50449.2022481562,"h":50860.8700432659,"l":50070.258321393,"c":50288.0051794694,"v":358837.1808018787,"t":1714622400}
+{"o":50288.0051794694,"h":50352.9249287357,"l":49737.1314292509,"c":50254.1028261844,"v":337725.4835277227,"t":1714626000}
+{"o":50254.1028261844,"h":50590.2518016437,"l":50162.8602156188,"c":50346.5749538192,"v":288411.8783292546,"t":1714629600}
+{"o":50346.5749538192,"h":51755.3714749345,"l":50283.0077055709,"c":50980.545718309,"v":380011.0506244995,"t":1714633200}
+{"o":50980.545718309,"h":51984.6164765139,"l":50878.3281894227,"c":51747.0104773549,"v":332732.7812544664,"t":1714636800}
+{"o":51747.0104773549,"h":51937.2887027107,"l":51391.8341710573,"c":51860.88867198,"v":306141.2176869152,"t":1714640400}
+{"o":51860.88867198,"h":52561.7380204477,"l":51525.0199030831,"c":52197.2172210726,"v":443706.6144340368,"t":1714644000}
+{"o":52197.2172210726,"h":54022.5360336524,"l":52129.6524019868,"c":53826.922537795,"v":737239.4069069278,"t":1714647600}
+{"o":53826.922537795,"h":53991.8969294557,"l":53093.2064615842,"c":53174.1588104765,"v":609911.3031814316,"t":1714651200}
+{"o":53174.1588104765,"h":53408.5889940378,"l":52575.4548189631,"c":52714.8817054188,"v":550225.4925060548,"t":1714654800}
+{"o":52714.8817054188,"h":54063.4440990297,"l":52424.9865659108,"c":53834.6966054153,"v":615826.1064128111,"t":1714658400}
+{"o":53834.6966054153,"h":54529.2371876033,"l":53667.662965836,"c":53987.7629416002,"v":723134.7254298682,"t":1714662000}
+{"o":53987.7629416002,"h":54063.2580815836,"l":53466.0309809158,"c":53468.249116984,"v":517399.5115420643,"t":1714665600}
+{"o":53468.249116984,"h":54277.7051246666,"l":53377.6240900279,"c":53972.1154920101,"v":519272.6762358466,"t":1714669200}
+{"o":53972.1154920101,"h":54189.6134040936,"l":53476.4346116996,"c":53540.7278536181,"v":452208.7731800802,"t":1714672800}
+{"o":53540.7278536181,"h":53696.5848577442,"l":53171.269970096,"c":53603.4162939668,"v":403397.6233072513,"t":1714676400}
+{"o":53603.4162939668,"h":53860.1699471223,"l":52633.0125179009,"c":53029.465495975,"v":460959.4422545616,"t":1714680000}
+{"o":53029.465495975,"h":53862.2949956047,"l":52938.7488396347,"c":53803.8058221787,"v":522270.1463114295,"t":1714683600}
+{"o":53803.8058221787,"h":54623.2247038596,"l":53541.1326513702,"c":53914.1793501196,"v":512476.5880383356,"t":1714687200}
+{"o":53914.1793501196,"h":54088.0175640445,"l":53395.1210508695,"c":53423.0343647163,"v":350058.141144991,"t":1714690800}
+{"o":53423.0343647163,"h":54037.9357165742,"l":53069.4176130576,"c":53533.9330589622,"v":400395.2434802645,"t":1714694400}
+{"o":53533.9330589622,"h":54845.2239477246,"l":53438.13571043,"c":54175.0648822827,"v":485699.7601407592,"t":1714698000}
+{"o":54175.0648822827,"h":55038.6085360887,"l":54011.7411123595,"c":54243.5705209594,"v":479720.0360298718,"t":1714701600}
+{"o":54243.5705209594,"h":54948.8573536511,"l":54221.6171980008,"c":54724.2998594415,"v":498682.5422275321,"t":1714705200}
+{"o":54724.2998594415,"h":54970.2399064839,"l":54260.9231294913,"c":54372.5046352466,"v":458992.6997060739,"t":1714708800}
+{"o":54372.5046352466,"h":54707.0597742686,"l":53940.1812181745,"c":54084.1548039058,"v":374817.6689112451,"t":1714712400}
+{"o":54084.1548039058,"h":54195.7496912086,"l":53662.3099279129,"c":53790.3855466429,"v":304211.1991535303,"t":1714716000}
+{"o":53790.3855466429,"h":54080.3106971773,"l":53087.1797587096,"c":53284.9386865412,"v":319997.6435488557,"t":1714719600}
+{"o":53284.9386865412,"h":53848.3475759161,"l":53075.3677895445,"c":53353.5954509335,"v":320446.7957609891,"t":1714723200}
+{"o":53353.5954509335,"h":54024.2054445484,"l":53153.8190312928,"c":53793.1280165445,"v":299749.8503782786,"t":1714726800}
+{"o":53793.1280165445,"h":53947.9133486472,"l":52880.8128535893,"c":53273.2411660759,"v":308330.381411977,"t":1714730400}
+{"o":53273.2411660759,"h":53351.8917329981,"l":52777.666667911,"c":53133.1232544566,"v":308307.1023793949,"t":1714734000}
+{"o":53133.1232544566,"h":55352.7474756913,"l":52969.0212354194,"c":55115.1885301518,"v":695946.4074173485,"t":1714737600}
+{"o":55115.1885301518,"h":55910.3916229103,"l":54816.47315476,"c":55498.3391043065,"v":755889.1133652554,"t":1714741200}
+{"o":55498.3391043065,"h":55865.4690927453,"l":54829.9974765158,"c":55369.3006490392,"v":630261.8321933051,"t":1714744800}
+{"o":55369.3006490392,"h":55576.3520868153,"l":54685.6939933218,"c":55140.0769508712,"v":460190.7521314292,"t":1714748400}
+{"o":55140.0769508712,"h":55572.4651846765,"l":54931.0610856019,"c":55022.7367574675,"v":493504.4358118487,"t":1714752000}
+{"o":55022.7367574675,"h":55324.7452255099,"l":54819.1347152764,"c":55215.2309393613,"v":627327.0169965916,"t":1714755600}
+{"o":55215.2309393613,"h":55487.0617703353,"l":54932.3308470768,"c":55036.5259205543,"v":389127.5845787178,"t":1714759200}
+{"o":55036.5259205543,"h":55468.6300200365,"l":54771.6149088256,"c":55460.0164117164,"v":417539.1014505498,"t":1714762800}
+{"o":55460.0164117164,"h":56330.1610082367,"l":55269.5069372525,"c":55837.4437833637,"v":498965.0933504321,"t":1714766400}
+{"o":55837.4437833637,"h":56081.6868124926,"l":55343.3646764012,"c":55579.3795433687,"v":384260.3505796412,"t":1714770000}
+{"o":55579.3795433687,"h":55902.1606195741,"l":55478.2616178348,"c":55708.9629934968,"v":363913.705139551,"t":1714773600}
+{"o":55708.9629934968,"h":56334.2300293233,"l":55630.6880234568,"c":55822.3545698566,"v":465364.7850509844,"t":1714777200}
+{"o":55822.3545698566,"h":56305.2321926186,"l":55712.1781420165,"c":56035.7322065228,"v":443544.2379762914,"t":1714780800}
+{"o":56035.7322065228,"h":56256.6704676639,"l":55638.3593059914,"c":55707.1139960325,"v":419653.1424857898,"t":1714784400}
+{"o":55707.1139960325,"h":55936.2012495763,"l":55232.351261781,"c":55775.2934550914,"v":386324.2571682443,"t":1714788000}
+{"o":55775.2934550914,"h":56193.355781182,"l":55702.5853426339,"c":56021.0877097807,"v":328174.4511563688,"t":1714791600}
+{"o":56021.0877097807,"h":56845.9457531783,"l":55951.5554317096,"c":56498.0773481371,"v":377658.4119822931,"t":1714795200}
+{"o":56498.0773481371,"h":56598.6555438389,"l":55983.2695192005,"c":56355.8203346836,"v":371071.2779672759,"t":1714798800}
+{"o":56355.8203346836,"h":56486.7146515218,"l":55905.3107655738,"c":55950.4260833494,"v":291445.3713797626,"t":1714802400}
+{"o":55950.4260833494,"h":56131.3327312216,"l":55787.2488562472,"c":55901.3927337299,"v":306176.7217458256,"t":1714806000}
+{"o":55901.3927337299,"h":56419.6304286397,"l":55840.975534809,"c":56300.8348188851,"v":313730.1703833897,"t":1714809600}
+{"o":56300.8348188851,"h":56422.382326314,"l":56058.9122674476,"c":56287.8157303006,"v":299069.4350295624,"t":1714813200}
+{"o":56287.8157303006,"h":57898.8166349,"l":56051.1969002949,"c":57792.1069379691,"v":405268.9500684027,"t":1714816800}
+{"o":57792.1069379691,"h":57889.1596963299,"l":56695.5363029053,"c":56860.5726450099,"v":556742.5064016241,"t":1714820400}
+{"o":56860.5726450099,"h":57497.5527394191,"l":56718.1352720648,"c":57493.1491362436,"v":470833.6841520905,"t":1714824000}
+{"o":57493.1491362436,"h":57597.3704835586,"l":56583.7365740227,"c":57043.1885073811,"v":446061.7080981859,"t":1714827600}
+{"o":57043.1885073811,"h":57859.8123949547,"l":56634.9753454103,"c":56942.8724155687,"v":468311.0749306729,"t":1714831200}
+{"o":56942.8724155687,"h":57102.3247397988,"l":56492.0473208966,"c":56783.2310292114,"v":401917.4848006013,"t":1714834800}
+{"o":56783.2310292114,"h":57070.8540360719,"l":56393.3454837818,"c":56997.3589398396,"v":417499.0338032331,"t":1714838400}
+{"o":56997.3589398396,"h":57058.2831911065,"l":56404.8698880975,"c":56813.1064864856,"v":468476.0872005747,"t":1714842000}
+{"o":56813.1064864856,"h":57262.6585262151,"l":56581.6792473575,"c":57008.9384869665,"v":429373.0297789203,"t":1714845600}
+{"o":57008.9384869665,"h":57309.0780208987,"l":56892.7109306944,"c":57249.6237814061,"v":327811.6892363299,"t":1714849200}
+{"o":57249.6237814061,"h":57435.528305283,"l":57028.2317945743,"c":57130.1200368739,"v":354236.2936798496,"t":1714852800}
+{"o":57130.1200368739,"h":57409.7913640968,"l":56616.2586826561,"c":56871.2384046237,"v":329599.0301711498,"t":1714856400}
+{"o":56871.2384046237,"h":57015.0231879219,"l":56605.0463967902,"c":56675.9912678276,"v":284262.3791072576,"t":1714860000}
+{"o":56675.9912678276,"h":56913.8619933377,"l":56610.4314088334,"c":56711.8848051208,"v":292788.1923285868,"t":1714863600}
+{"o":56711.8848051208,"h":57168.2020926712,"l":56037.577576206,"c":56346.9303777805,"v":427229.0478893737,"t":1714867200}
+{"o":56346.9303777805,"h":56486.0995726294,"l":55585.1900780677,"c":56126.0064086117,"v":450886.2863941264,"t":1714870800}
+{"o":56126.0064086117,"h":56516.7935776371,"l":56045.2957222789,"c":56096.4733894464,"v":328084.5527354429,"t":1714874400}
+{"o":56096.4733894464,"h":56191.6690856986,"l":55661.3032655078,"c":56136.121408235,"v":287835.6182495467,"t":1714878000}
+{"o":56136.121408235,"h":56268.6824959329,"l":55938.6887761634,"c":56181.8581861223,"v":286049.6381275433,"t":1714881600}
+{"o":56181.8581861223,"h":56689.5238193192,"l":55984.9421592882,"c":56115.9984747233,"v":426084.2900899179,"t":1714885200}
+{"o":56115.9984747233,"h":56441.7626584822,"l":55950.4393301433,"c":56137.4261055212,"v":422516.5943698511,"t":1714888800}
+{"o":56137.4261055212,"h":56754.6032087403,"l":56039.7358942687,"c":56551.9696479534,"v":369223.1625599678,"t":1714892400}
+{"o":56551.9696479534,"h":56975.911860178,"l":56396.9850712836,"c":56641.4907570969,"v":365558.1285414526,"t":1714896000}
+{"o":56641.4907570969,"h":56699.3858651174,"l":56322.260655819,"c":56585.1076025322,"v":290831.641865888,"t":1714899600}
+{"o":56585.1076025322,"h":56767.704100088,"l":56355.7335406749,"c":56707.2150286049,"v":258190.9399871685,"t":1714903200}
+{"o":56707.2150286049,"h":56991.8006543508,"l":56531.1076222393,"c":56925.674566738,"v":236577.3071969306,"t":1714906800}
+{"o":56925.674566738,"h":57037.0972284455,"l":56564.1585117276,"c":56645.0471130584,"v":319476.8360548702,"t":1714910400}
+{"o":56645.0471130584,"h":57231.9800100225,"l":56416.3803647413,"c":57030.3618569919,"v":367547.3486291084,"t":1714914000}
+{"o":57030.3618569919,"h":57471.2215779683,"l":56602.6044608611,"c":57394.0618855531,"v":363148.9596290379,"t":1714917600}
+{"o":57394.0618855531,"h":57455.5889198449,"l":57064.7878128596,"c":57245.2361082391,"v":421378.1769011546,"t":1714921200}
+{"o":57245.2361082391,"h":57400.0951396584,"l":56878.6809568436,"c":57130.2347969239,"v":389583.3557462874,"t":1714924800}
+{"o":57130.2347969239,"h":57527.8948267762,"l":56905.8842967804,"c":56983.6524473584,"v":424451.6256224328,"t":1714928400}
+{"o":56983.6524473584,"h":57072.9830112506,"l":56572.8537233534,"c":56720.0637922478,"v":468066.162104828,"t":1714932000}
+{"o":56720.0637922478,"h":56966.3337757565,"l":56548.8042251654,"c":56712.888345141,"v":425009.6091520548,"t":1714935600}
+{"o":56712.888345141,"h":56725.5256816795,"l":56251.1199760114,"c":56478.5787210463,"v":431124.9541561119,"t":1714939200}
+{"o":56478.5787210463,"h":56582.2504145184,"l":56188.6881861848,"c":56537.1631177859,"v":348622.0432974086,"t":1714942800}
+{"o":56537.1631177859,"h":56575.6088021782,"l":56175.786251616,"c":56392.5209875957,"v":420557.0697962043,"t":1714946400}
+{"o":56392.5209875957,"h":56818.4492659285,"l":56333.7504223948,"c":56587.2140875791,"v":367373.8126512507,"t":1714950000}
+{"o":56587.2140875791,"h":57205.3919276712,"l":56456.4057760635,"c":57090.5932329716,"v":340117.0885541415,"t":1714953600}
+{"o":57090.5932329716,"h":57527.3100538715,"l":56901.5471100691,"c":57003.1158222584,"v":458883.45572194,"t":1714957200}
+{"o":57003.1158222584,"h":57355.6538594065,"l":56683.3114512233,"c":56740.1226570761,"v":393984.5241281788,"t":1714960800}
+{"o":56740.1226570761,"h":56910.5112330597,"l":56453.4821358616,"c":56809.7589013638,"v":345244.7725977123,"t":1714964400}
+{"o":56809.7589013638,"h":57627.6292591663,"l":56652.2643611566,"c":57432.1091273334,"v":366724.0709934985,"t":1714968000}
+{"o":57432.1091273334,"h":58312.511234178,"l":57170.581509056,"c":58193.8119198909,"v":358439.0234044139,"t":1714971600}
+{"o":58193.8119198909,"h":59023.1499579091,"l":57274.1191900618,"c":57438.2016386663,"v":380736.7277150555,"t":1714975200}
+{"o":57438.2016386663,"h":57746.2329688625,"l":57013.1887920299,"c":57388.0139031742,"v":334369.5005666344,"t":1714978800}
+{"o":57388.0139031742,"h":59698.1801689151,"l":57388.0139031742,"c":59599.1752569213,"v":624812.1895624319,"t":1714982400}
+{"o":59599.1752569213,"h":60395.9150266673,"l":59555.4359018111,"c":60307.7090000652,"v":560916.7523568112,"t":1714986000}
+{"o":60307.7090000652,"h":60565.5505011539,"l":58552.6272573878,"c":58885.5506246289,"v":545914.3828620187,"t":1714989600}
+{"o":58885.5506246289,"h":59712.0438646071,"l":58841.1458598142,"c":59447.8384007301,"v":532148.6393963469,"t":1714993200}
+{"o":59447.8384007301,"h":59661.1979634352,"l":57208.1799712883,"c":57960.5160291483,"v":532110.7868335226,"t":1714996800}
+{"o":57960.5160291483,"h":59315.570890328,"l":57778.653109256,"c":58986.2124252817,"v":650113.0899887944,"t":1715000400}
+{"o":58986.2124252817,"h":59953.5722001396,"l":58519.3482318402,"c":58589.1670809154,"v":569080.959615125,"t":1715004000}
+{"o":58589.1670809154,"h":59318.6477748645,"l":57932.5995581277,"c":59066.0492172516,"v":576902.5454170466,"t":1715007600}
+{"o":59066.0492172516,"h":59183.658751413,"l":58049.1964320028,"c":58211.6796965809,"v":467998.854712869,"t":1715011200}
+{"o":58211.6796965809,"h":58856.2474790605,"l":57558.7747763943,"c":58075.9529279959,"v":535972.3486341262,"t":1715014800}
+{"o":58075.9529279959,"h":58864.0502958607,"l":58001.1204254464,"c":58709.3009705699,"v":509579.4636566814,"t":1715018400}
+{"o":58709.3009705699,"h":58879.1800011013,"l":57959.9548707487,"c":58864.2877748994,"v":565931.7373895682,"t":1715022000}
+{"o":58864.2877748994,"h":59563.7495973657,"l":58594.4106273572,"c":59287.9608503771,"v":459458.7528509038,"t":1715025600}
+{"o":59287.9608503771,"h":59781.0459746473,"l":59147.537471255,"c":59706.476821976,"v":402172.4802217617,"t":1715029200}
+{"o":59706.476821976,"h":59734.3697711806,"l":59169.0742255594,"c":59337.6507874388,"v":364815.0878557929,"t":1715032800}
+{"o":59337.6507874388,"h":59337.6507874388,"l":58529.7501874388,"c":58659.169196452,"v":346424.8445139198,"t":1715036400}
+{"o":58659.169196452,"h":59349.7613801249,"l":58322.1838718867,"c":58922.8484859406,"v":427201.3747222261,"t":1715040000}
+{"o":58922.8484859406,"h":60868.5181805039,"l":58810.5463468719,"c":60450.1306811375,"v":497862.6341972569,"t":1715043600}
+{"o":60450.1306811375,"h":60645.7880661515,"l":59854.5741560541,"c":60185.6017621316,"v":398426.8493539892,"t":1715047200}
+{"o":60185.6017621316,"h":60223.6440784883,"l":58015.8468947085,"c":59073.366990671,"v":526407.6724289489,"t":1715050800}
+{"o":59073.366990671,"h":59815.0979832704,"l":59016.829462273,"c":59498.1975631054,"v":375117.2383624504,"t":1715054400}
+{"o":59498.1975631054,"h":59812.0284862409,"l":59082.8398274244,"c":59490.6947364356,"v":375575.2997115566,"t":1715058000}
+{"o":59490.6947364356,"h":59680.4427301302,"l":58772.6280609423,"c":59210.5522173214,"v":345721.9757222963,"t":1715061600}
+{"o":59210.5522173214,"h":59986.025589703,"l":58953.605692172,"c":59565.16138223,"v":501574.3079153833,"t":1715065200}
+{"o":59565.16138223,"h":60979.1938909862,"l":59421.2628106447,"c":60759.6401441454,"v":533121.7915434522,"t":1715068800}
+{"o":60759.6401441454,"h":61158.7490319317,"l":60366.2567169022,"c":60400.7006518319,"v":375041.4667878007,"t":1715072400}
+{"o":60400.7006518319,"h":60588.3231422403,"l":59821.9637528585,"c":60210.2394848707,"v":343162.5302736011,"t":1715076000}
+{"o":60210.2394848707,"h":60314.9704214,"l":59409.5574148775,"c":59460.8433151222,"v":375526.2595364002,"t":1715079600}
+{"o":59460.8433151222,"h":59790.7328242172,"l":59181.750522806,"c":59637.8078186549,"v":455004.3521746921,"t":1715083200}
+{"o":59637.8078186549,"h":59752.6117923559,"l":58619.7614086267,"c":58846.5259528856,"v":519163.7833568929,"t":1715086800}
+{"o":58846.5259528856,"h":59835.8018610869,"l":58420.6915190337,"c":59780.0326831187,"v":547265.3941764049,"t":1715090400}
+{"o":59780.0326831187,"h":60327.9417050688,"l":59184.0220776263,"c":59389.4619153182,"v":469050.8972053264,"t":1715094000}
+{"o":59389.4619153182,"h":59695.4801817603,"l":58960.6706005026,"c":59555.5405449601,"v":417348.4739622694,"t":1715097600}
+{"o":59555.5405449601,"h":59569.7159300026,"l":58629.9638983359,"c":58845.8071383939,"v":404220.9737218165,"t":1715101200}
+{"o":58845.8071383939,"h":58927.8240590891,"l":57847.6162055369,"c":58238.2886613249,"v":563290.4642661726,"t":1715104800}
+{"o":58238.2886613249,"h":58287.8045233148,"l":57853.6195584832,"c":58031.189663301,"v":454371.2051866875,"t":1715108400}
+{"o":58031.189663301,"h":58499.289760823,"l":57893.4875444032,"c":58101.3194048358,"v":515041.4004053295,"t":1715112000}
+{"o":58101.3194048358,"h":58414.7922768804,"l":57472.1175395254,"c":57925.3955076505,"v":529203.9030004516,"t":1715115600}
+{"o":57925.3955076505,"h":58059.8378958334,"l":57410.0663513458,"c":57539.4091884589,"v":698453.710698124,"t":1715119200}
+{"o":57539.4091884589,"h":57606.344629986,"l":56729.4102593819,"c":56788.5826909147,"v":589338.2681627488,"t":1715122800}
+{"o":56788.5826909147,"h":57425.6832053278,"l":56516.9157382383,"c":57234.0425164587,"v":609252.9020813246,"t":1715126400}
+{"o":57234.0425164587,"h":57321.5921639913,"l":56797.5843055331,"c":56999.1885512999,"v":397172.2043838434,"t":1715130000}
+{"o":56999.1885512999,"h":57546.4972182554,"l":56953.3607600628,"c":57263.4256141665,"v":304340.2679928442,"t":1715133600}
+{"o":57263.4256141665,"h":57423.8031973576,"l":56876.7138618484,"c":57360.996193006,"v":318264.2413967191,"t":1715137200}
+{"o":57360.996193006,"h":57467.1295626281,"l":56210.6973943192,"c":56534.1370670163,"v":332554.0686371057,"t":1715140800}
+{"o":56534.1370670163,"h":56773.2473695474,"l":56139.0090536487,"c":56470.4277674422,"v":288883.1427738823,"t":1715144400}
+{"o":56470.4277674422,"h":56897.1395679243,"l":55919.9236955541,"c":56615.7794445208,"v":356945.2170251821,"t":1715148000}
+{"o":56615.7794445208,"h":56899.0838523814,"l":55949.6043403221,"c":56189.0048827714,"v":323461.7282106723,"t":1715151600}
+{"o":56189.0048827714,"h":56413.754726798,"l":55783.8226824905,"c":56232.1425257228,"v":302415.3882922888,"t":1715155200}
+{"o":56232.1425257228,"h":56295.8016143992,"l":55529.1750705018,"c":55980.4185658804,"v":308254.6861022878,"t":1715158800}
+{"o":55980.4185658804,"h":56338.4567700271,"l":55845.9970756259,"c":56258.203048812,"v":301202.8460172991,"t":1715162400}
+{"o":56258.203048812,"h":56355.3848341271,"l":55571.9551709231,"c":55750.9543483807,"v":297805.2088065891,"t":1715166000}
+{"o":55750.9543483807,"h":56105.1682193586,"l":55413.7747220688,"c":55893.0397171731,"v":343455.1707797204,"t":1715169600}
+{"o":55893.0397171731,"h":56701.3541459856,"l":55557.3072243247,"c":56682.9700669958,"v":460116.3459384816,"t":1715173200}
+{"o":56682.9700669958,"h":57138.51918769,"l":56379.0244060218,"c":56710.3965551455,"v":457947.0875897458,"t":1715176800}
+{"o":56710.3965551455,"h":56869.3705677571,"l":55580.1122941981,"c":55924.6976395295,"v":453060.2499434588,"t":1715180400}
+{"o":55924.6976395295,"h":56041.7909856323,"l":55480.6157729921,"c":56040.3276875209,"v":344507.8811347493,"t":1715184000}
+{"o":56040.3276875209,"h":56380.3900954756,"l":55994.8034897905,"c":56179.4954573526,"v":344123.8278751477,"t":1715187600}
+{"o":56179.4954573526,"h":57210.6141584349,"l":56113.971368907,"c":56392.7165168688,"v":424919.6785420762,"t":1715191200}
+{"o":56392.7165168688,"h":56661.6615270751,"l":55602.0036372114,"c":55852.3134584162,"v":415195.119447165,"t":1715194800}
+{"o":55852.3134584162,"h":56004.6113656214,"l":53503.1635823901,"c":54122.51508927,"v":616319.2126623176,"t":1715198400}
+{"o":54122.51508927,"h":54563.8188333224,"l":53713.7364308927,"c":54176.6936873023,"v":512229.9639737547,"t":1715202000}
+{"o":54176.6936873023,"h":54630.2198716072,"l":53961.7217482952,"c":54294.8554624402,"v":484147.4005973821,"t":1715205600}
+{"o":54294.8554624402,"h":54757.6265763003,"l":54117.7521506676,"c":54542.5506073948,"v":401475.9881985707,"t":1715209200}
+{"o":54542.5506073948,"h":55163.2690592615,"l":54452.4887913807,"c":55000.9880072637,"v":389657.6157482362,"t":1715212800}
+{"o":55000.9880072637,"h":55427.5336731852,"l":54936.4247655966,"c":55376.1071284895,"v":409630.311228631,"t":1715216400}
+{"o":55376.1071284895,"h":55608.6057067395,"l":55083.1206341624,"c":55319.7953596296,"v":344788.128781679,"t":1715220000}
+{"o":55319.7953596296,"h":55508.7062854909,"l":54924.8056617119,"c":55281.2182694819,"v":303542.4584599108,"t":1715223600}
+{"o":55281.2182694819,"h":55554.634106884,"l":55095.232012704,"c":55176.9752580687,"v":270630.1947041305,"t":1715227200}
+{"o":55176.9752580687,"h":55661.4276171554,"l":55119.1041923948,"c":55447.1196140421,"v":345202.7805582262,"t":1715230800}
+{"o":55447.1196140421,"h":55956.3319872612,"l":55404.0469504525,"c":55601.8931613836,"v":356294.1879048076,"t":1715234400}
+{"o":55601.8931613836,"h":55796.2742244345,"l":54748.0141280783,"c":54933.4351035829,"v":349580.5090636568,"t":1715238000}
+{"o":54933.4351035829,"h":55219.8200684956,"l":54813.843255614,"c":55166.3344474308,"v":349789.9725049119,"t":1715241600}
+{"o":55166.3344474308,"h":55251.0703939978,"l":54387.7877134314,"c":54801.4208573734,"v":340954.8042085954,"t":1715245200}
+{"o":54801.4208573734,"h":54843.6598750819,"l":53995.7424193504,"c":54051.0423748093,"v":344351.7506543969,"t":1715248800}
+{"o":54051.0423748093,"h":54943.9966854176,"l":53959.8268440165,"c":54767.1833621461,"v":311692.7062223708,"t":1715252400}
+{"o":54767.1833621461,"h":55399.1609314754,"l":54754.2514646647,"c":55329.0174961616,"v":343410.5703653518,"t":1715256000}
+{"o":55329.0174961616,"h":55518.8889240001,"l":54305.5680256984,"c":54829.1432756738,"v":469178.4496445601,"t":1715259600}
+{"o":54829.1432756738,"h":55580.5878613329,"l":54682.8722260638,"c":55580.5878613329,"v":469479.4502180403,"t":1715263200}
+{"o":55580.5878613329,"h":56755.5759465742,"l":55402.7821363441,"c":56182.8668021644,"v":584144.2167346022,"t":1715266800}
+{"o":56182.8668021644,"h":57052.288467098,"l":56057.1646655552,"c":56080.8001258096,"v":675373.0211469348,"t":1715270400}
+{"o":56080.8001258096,"h":56558.1613520195,"l":55918.5137736136,"c":56288.2816050102,"v":490121.0745568222,"t":1715274000}
+{"o":56288.2816050102,"h":56728.0742941107,"l":56173.5385919036,"c":56671.2643416662,"v":382738.5580845539,"t":1715277600}
+{"o":56671.2643416662,"h":57954.2453747758,"l":56656.5726118584,"c":57938.4706338663,"v":479177.4391361112,"t":1715281200}
+{"o":57938.4706338663,"h":58166.8008426604,"l":57274.0708237259,"c":57669.6293007011,"v":483544.5672318619,"t":1715284800}
+{"o":57669.6293007011,"h":57899.6266586701,"l":57397.1687014969,"c":57734.0342917326,"v":410855.049953994,"t":1715288400}
+{"o":57734.0342917326,"h":58871.6631248825,"l":57615.5124679622,"c":58735.2110381754,"v":559954.0256779902,"t":1715292000}
+{"o":58735.2110381754,"h":58841.5395554248,"l":58020.1809790344,"c":58556.6368518911,"v":574002.39287333,"t":1715295600}
+{"o":58556.6368518911,"h":58849.5025648691,"l":58036.2858149238,"c":58315.2037216012,"v":441369.0159768692,"t":1715299200}
+{"o":58315.2037216012,"h":59311.5726090127,"l":58054.5782542008,"c":58884.3432313131,"v":437209.4185780328,"t":1715302800}
+{"o":58884.3432313131,"h":59023.2379735575,"l":58570.0414943174,"c":58923.9252608167,"v":373993.9049992645,"t":1715306400}
+{"o":58923.9252608167,"h":59255.7479002639,"l":58624.6985079871,"c":59061.1522729507,"v":404222.6516211085,"t":1715310000}
+{"o":59061.1522729507,"h":59370.5707405341,"l":58878.1486827855,"c":58974.2893514741,"v":355890.9324828736,"t":1715313600}
+{"o":58974.2893514741,"h":59135.1620795454,"l":58408.2704682986,"c":58776.6828912506,"v":305113.884409471,"t":1715317200}
+{"o":58776.6828912506,"h":59557.8084401693,"l":58627.7141758888,"c":59426.3538916729,"v":307096.2170273267,"t":1715320800}
+{"o":59426.3538916729,"h":59738.6433985384,"l":59151.2689793967,"c":59237.4654969108,"v":363479.8299003546,"t":1715324400}
+{"o":59237.4654969108,"h":59291.2656591537,"l":58837.0946493761,"c":59140.8427994499,"v":327277.3411079944,"t":1715328000}
+{"o":59140.8427994499,"h":59320.1329661698,"l":58791.2497964027,"c":59134.949474447,"v":318592.2364700197,"t":1715331600}
+{"o":59134.949474447,"h":59202.7629009993,"l":58761.015866414,"c":59134.2523155272,"v":268268.9800138279,"t":1715335200}
+{"o":59134.2523155272,"h":59568.6399544839,"l":58683.5381679668,"c":59469.6246808755,"v":343451.2175207256,"t":1715338800}
+{"o":59469.6246808755,"h":59598.3811030593,"l":58767.9792016362,"c":58837.758065912,"v":354880.3079726796,"t":1715342400}
+{"o":58837.758065912,"h":58988.6218534156,"l":58486.7705006517,"c":58686.1198850895,"v":352592.4540783046,"t":1715346000}
+{"o":58686.1198850895,"h":58830.5631271676,"l":55956.853995689,"c":56579.9385853493,"v":753048.8596969417,"t":1715349600}
+{"o":56579.9385853493,"h":57025.6625171212,"l":55884.4748090212,"c":56420.5583241927,"v":726565.044123302,"t":1715353200}
+{"o":56420.5583241927,"h":57041.1292528055,"l":55694.1442437833,"c":56775.2513725516,"v":662879.9032905982,"t":1715356800}
+{"o":56775.2513725516,"h":56877.1328791321,"l":55923.0693086794,"c":56239.7725548556,"v":544721.8734545552,"t":1715360400}
+{"o":56239.7725548556,"h":56875.0572750884,"l":55957.875879787,"c":56803.0448169832,"v":437735.0102969409,"t":1715364000}
+{"o":56803.0448169832,"h":56986.5001884448,"l":56219.6437909116,"c":56474.8139292401,"v":397731.5884606814,"t":1715367600}
+{"o":56474.8139292401,"h":56817.130695188,"l":56000.9917856177,"c":56103.6582803012,"v":389723.4159111074,"t":1715371200}
+{"o":56103.6582803012,"h":56455.5134347417,"l":55950.6114122077,"c":56204.8926481707,"v":392869.4577308054,"t":1715374800}
+{"o":56204.8926481707,"h":56275.1037314346,"l":55494.9818152173,"c":55976.5822433689,"v":393019.2853276701,"t":1715378400}
+{"o":55976.5822433689,"h":56292.5125034228,"l":55948.7362258757,"c":56073.5153545023,"v":344300.0769030691,"t":1715382000}
+{"o":56073.5153545023,"h":56345.1351040408,"l":55699.6479230875,"c":56052.4157545833,"v":349659.7807041552,"t":1715385600}
+{"o":56052.4157545833,"h":56700.7091807953,"l":55920.4753075236,"c":56040.4831678392,"v":364446.4443478187,"t":1715389200}
+{"o":56040.4831678392,"h":56146.2416890811,"l":55112.8871088096,"c":55454.8761714124,"v":358752.922176587,"t":1715392800}
+{"o":55454.8761714124,"h":55536.7394300338,"l":55018.4333995435,"c":55140.4634761979,"v":318550.1162262142,"t":1715396400}
+{"o":55140.4634761979,"h":55658.2763523545,"l":55095.9471056175,"c":55524.5076069372,"v":293091.3233576415,"t":1715400000}
+{"o":55524.5076069372,"h":55937.9828471286,"l":55484.7778483802,"c":55811.0908740588,"v":277178.6750143992,"t":1715403600}
+{"o":55811.0908740588,"h":56207.143491633,"l":55696.2008020278,"c":55862.1734836773,"v":291318.6376188911,"t":1715407200}
+{"o":55862.1734836773,"h":56036.4637653334,"l":55677.396019942,"c":55929.4126471167,"v":261510.0558959276,"t":1715410800}
+{"o":55929.4126471167,"h":55962.5399628374,"l":55279.6718562111,"c":55305.1524805772,"v":280809.2245714928,"t":1715414400}
+{"o":55305.1524805772,"h":55675.7253318392,"l":55243.3410017627,"c":55666.120736773,"v":274723.6995988901,"t":1715418000}
+{"o":55666.120736773,"h":55672.6644840854,"l":55150.6647115311,"c":55314.7340216355,"v":302627.3224450229,"t":1715421600}
+{"o":55314.7340216355,"h":55485.2754095333,"l":54921.5376454802,"c":55299.794123795,"v":294762.1935050387,"t":1715425200}
+{"o":55299.794123795,"h":55681.8735871173,"l":55195.4192131733,"c":55424.2135435299,"v":269486.487145887,"t":1715428800}
+{"o":55424.2135435299,"h":55801.5870241204,"l":55268.4025045954,"c":55688.2129410582,"v":309485.9592544468,"t":1715432400}
+{"o":55688.2129410582,"h":55829.0474583693,"l":55439.8680679371,"c":55606.4289742026,"v":310907.5434033118,"t":1715436000}
+{"o":55606.4289742026,"h":56405.0182952406,"l":55415.0385871902,"c":55887.3133750971,"v":446013.522143317,"t":1715439600}
+{"o":55887.3133750971,"h":56266.6441946872,"l":55752.5153894741,"c":55879.5262247268,"v":386841.5958999601,"t":1715443200}
+{"o":55879.5262247268,"h":56015.3992083289,"l":55618.9952767902,"c":55898.8514328894,"v":333766.6401159191,"t":1715446800}
+{"o":55898.8514328894,"h":56293.5446364949,"l":55874.8602848054,"c":56139.3635262302,"v":317281.1584194887,"t":1715450400}
+{"o":56139.3635262302,"h":56262.2194766544,"l":55968.0208849043,"c":56215.0013865089,"v":312572.5174739981,"t":1715454000}
+{"o":56215.0013865089,"h":56242.8937856674,"l":55723.4724106157,"c":56020.8452028576,"v":280194.5330636766,"t":1715457600}
+{"o":56020.8452028576,"h":56042.4873889359,"l":55760.8120897291,"c":55878.1782594765,"v":291683.9622001456,"t":1715461200}
+{"o":55878.1782594765,"h":56038.9450124854,"l":55676.6786180982,"c":55957.1513008925,"v":320055.8480727206,"t":1715464800}
+{"o":55957.1513008925,"h":56118.640625216,"l":55683.3950804009,"c":55794.5975067402,"v":268072.6515699894,"t":1715468400}
+{"o":55794.5975067402,"h":56181.6238089066,"l":55689.9934400715,"c":55858.5782022257,"v":292336.616647299,"t":1715472000}
+{"o":55858.5782022257,"h":56121.8793736794,"l":55821.287339722,"c":55879.4944691087,"v":271844.9122333144,"t":1715475600}
+{"o":55879.4944691087,"h":56368.7146799181,"l":55844.9614015417,"c":56250.1318157408,"v":273735.8075436554,"t":1715479200}
+{"o":56250.1318157408,"h":56332.1567228306,"l":56074.8427303094,"c":56170.6597392248,"v":238819.2859027353,"t":1715482800}
+{"o":56170.6597392248,"h":56641.7836032345,"l":56098.385052413,"c":56444.2824667727,"v":291218.640190131,"t":1715486400}
+{"o":56444.2824667727,"h":56613.5821405028,"l":56317.1320615783,"c":56607.8227250308,"v":250808.5818561855,"t":1715490000}
+{"o":56607.8227250308,"h":56683.9709738275,"l":56112.7619760798,"c":56225.3933903367,"v":289996.6323566009,"t":1715493600}
+{"o":56225.3933903367,"h":56332.7516684566,"l":55169.3388871863,"c":55339.0407293994,"v":388961.8917677741,"t":1715497200}
+{"o":55339.0407293994,"h":55665.6741387007,"l":55213.6728702511,"c":55580.0531503407,"v":253349.12992138,"t":1715500800}
+{"o":55580.0531503407,"h":55709.0177305611,"l":55457.2019199156,"c":55613.8942843107,"v":265840.8749904639,"t":1715504400}
+{"o":55613.8942843107,"h":56124.1063598197,"l":55582.452956655,"c":55812.7391727641,"v":274132.7357203055,"t":1715508000}
+{"o":55812.7391727641,"h":55874.8670902008,"l":55592.5621704171,"c":55678.8110351775,"v":264213.7261721221,"t":1715511600}
+{"o":55678.8110351775,"h":55902.6207135105,"l":55616.5739840307,"c":55763.2759702657,"v":315928.0102837365,"t":1715515200}
+{"o":55763.2759702657,"h":55807.3188241498,"l":55508.2398606864,"c":55700.2210136317,"v":349105.2101901005,"t":1715518800}
+{"o":55700.2210136317,"h":55819.742151127,"l":55267.1606123,"c":55407.3612981188,"v":332227.2557898767,"t":1715522400}
+{"o":55407.3612981188,"h":55798.9332022318,"l":55268.6648593404,"c":55733.5059124401,"v":340215.9091850948,"t":1715526000}
+{"o":55733.5059124401,"h":56164.009844856,"l":55598.4824927719,"c":55674.4163175607,"v":422027.8781535079,"t":1715529600}
+{"o":55674.4163175607,"h":55835.3146806578,"l":55401.1437093444,"c":55735.1821721428,"v":363596.668764341,"t":1715533200}
+{"o":55735.1821721428,"h":55918.7469771307,"l":55640.7484559876,"c":55678.7920020031,"v":346629.6630489366,"t":1715536800}
+{"o":55678.7920020031,"h":55754.2848597658,"l":55524.0918334162,"c":55640.6813268967,"v":350794.5896104457,"t":1715540400}
+{"o":55640.6813268967,"h":55740.3740245902,"l":55392.6384692767,"c":55521.8958164895,"v":388813.6367901759,"t":1715544000}
+{"o":55521.8958164895,"h":55562.57388324,"l":54760.6746848467,"c":55178.5705872251,"v":399380.0778048727,"t":1715547600}
+{"o":55178.5705872251,"h":55212.2875124218,"l":54897.7132724578,"c":54935.6608486898,"v":375065.8519005225,"t":1715551200}
+{"o":54935.6608486898,"h":55231.8067229462,"l":54866.7525702507,"c":55053.8755372469,"v":329453.3073847858,"t":1715554800}
+{"o":55053.8755372469,"h":55970.688714065,"l":55044.9981079473,"c":55705.0962255809,"v":503105.7299349873,"t":1715558400}
+{"o":55705.0962255809,"h":55772.4192404944,"l":54596.5560469655,"c":54901.7313835558,"v":450888.8313444577,"t":1715562000}
+{"o":54901.7313835558,"h":54959.4590814854,"l":53675.4389184301,"c":53906.6342530546,"v":655963.0884570107,"t":1715565600}
+{"o":53906.6342530546,"h":53923.8813204206,"l":53089.8075639683,"c":53724.4209947827,"v":659325.0597923658,"t":1715569200}
+{"o":53724.4209947827,"h":53771.1272329967,"l":52914.6671581425,"c":53200.2073739665,"v":453713.8596627527,"t":1715572800}
+{"o":53200.2073739665,"h":53478.7041086754,"l":52898.0195097964,"c":53048.4816731507,"v":356944.2161047378,"t":1715576400}
+{"o":53048.4816731507,"h":54336.0852768408,"l":52315.1398260085,"c":53456.0067090197,"v":362774.7984949995,"t":1715580000}
+{"o":53456.0067090197,"h":54541.4303569421,"l":53354.1430004342,"c":54367.0188829994,"v":445325.3933831414,"t":1715583600}
+{"o":54367.0188829994,"h":55108.4127434027,"l":54367.0188829994,"c":54786.6074726591,"v":621341.4174859101,"t":1715587200}
+{"o":54786.6074726591,"h":55809.0601303502,"l":54769.2350744917,"c":55314.5575628559,"v":442881.0552409961,"t":1715590800}
+{"o":55314.5575628559,"h":55361.9501084417,"l":54586.911128595,"c":55012.9258654828,"v":390956.3822397364,"t":1715594400}
+{"o":55012.9258654828,"h":55388.6609808269,"l":54732.0897001051,"c":55175.0362850044,"v":410748.2948166158,"t":1715598000}
+{"o":55175.0362850044,"h":55448.531594173,"l":54833.2745331538,"c":55265.083666871,"v":468469.4441618115,"t":1715601600}
+{"o":55265.083666871,"h":55392.9334653327,"l":54909.2668758886,"c":55080.012928776,"v":614021.5225310411,"t":1715605200}
+{"o":55080.012928776,"h":55808.4152522067,"l":55060.1819045169,"c":55174.198501589,"v":929141.4090129653,"t":1715608800}
+{"o":55174.198501589,"h":56147.8359119947,"l":55143.4481001198,"c":55806.8573601149,"v":1034825.166078336,"t":1715612400}
+{"o":55806.8573601149,"h":57182.122978129,"l":55718.1731414164,"c":56683.1920551857,"v":992938.1415474403,"t":1715616000}
+{"o":56683.1920551857,"h":56812.5720714791,"l":55523.9357558185,"c":55840.1749904532,"v":857442.6338208674,"t":1715619600}
+{"o":55840.1749904532,"h":55983.1790501499,"l":55197.572760896,"c":55937.6105478274,"v":593828.185373549,"t":1715623200}
+{"o":55937.6105478274,"h":56482.7233618437,"l":55702.387205322,"c":56343.7587926274,"v":616263.6282233739,"t":1715626800}
+{"o":56343.7587926274,"h":56670.4435054899,"l":55947.8448023796,"c":56353.5757437459,"v":546505.2797048964,"t":1715630400}
+{"o":56353.5757437459,"h":56594.6200715396,"l":55799.6620611895,"c":55968.6837692973,"v":551870.2998295145,"t":1715634000}
+{"o":55968.6837692973,"h":56106.5897339297,"l":55582.7134463041,"c":55641.5025683474,"v":472709.8709095781,"t":1715637600}
+{"o":55641.5025683474,"h":56175.4281399394,"l":55524.5732607494,"c":55923.3590057779,"v":424769.4930432343,"t":1715641200}
+{"o":55923.3590057779,"h":56165.9631243131,"l":55297.0599033341,"c":55606.7096921201,"v":509449.0233206305,"t":1715644800}
+{"o":55606.7096921201,"h":56088.4572686803,"l":55473.0884495943,"c":55899.7714250159,"v":483979.4625117151,"t":1715648400}
+{"o":55899.7714250159,"h":56077.4885185386,"l":55348.4256443514,"c":55538.9490844248,"v":468107.1761677035,"t":1715652000}
+{"o":55538.9490844248,"h":55618.4141986253,"l":55154.4504466097,"c":55382.3524229702,"v":469093.2812102757,"t":1715655600}
+{"o":55382.3524229702,"h":56038.6274154825,"l":55376.8331563621,"c":56029.2569293551,"v":451758.3105898322,"t":1715659200}
+{"o":56029.2569293551,"h":56428.9075952631,"l":55859.0024522902,"c":56246.7413680628,"v":491946.2292394937,"t":1715662800}
+{"o":56246.7413680628,"h":56286.2154446541,"l":54424.145480837,"c":55153.0794589756,"v":618345.0484559681,"t":1715666400}
+{"o":55153.0794589756,"h":55574.4488599675,"l":55132.0286437876,"c":55481.6411160592,"v":488961.1316802422,"t":1715670000}
+{"o":55481.6411160592,"h":55513.1350121231,"l":55015.8623828148,"c":55332.4037266069,"v":401221.5785585782,"t":1715673600}
+{"o":55332.4037266069,"h":55793.4241540949,"l":55238.8055008208,"c":55348.8899493767,"v":401686.0513075838,"t":1715677200}
+{"o":55348.8899493767,"h":55614.231514091,"l":55045.9439393105,"c":55312.9041098415,"v":453318.8670091855,"t":1715680800}
+{"o":55312.9041098415,"h":55889.1017526548,"l":55265.8653485011,"c":55516.2868586808,"v":592569.766753123,"t":1715684400}
+{"o":55516.2868586808,"h":56208.0491962736,"l":55165.596010903,"c":55525.4878377541,"v":895206.7577724882,"t":1715688000}
+{"o":55525.4878377541,"h":55667.8063319469,"l":54608.2196250594,"c":54682.494846147,"v":754371.962138276,"t":1715691600}
+{"o":54682.494846147,"h":55071.5750707212,"l":53729.3147389491,"c":54341.6601349758,"v":931292.8270683129,"t":1715695200}
+{"o":54341.6601349758,"h":54754.5603371415,"l":53939.9761417823,"c":54104.2207077263,"v":671124.4203702302,"t":1715698800}
+{"o":54104.2207077263,"h":54296.1000320642,"l":53680.0245680465,"c":54205.7228996603,"v":633885.3605786866,"t":1715702400}
+{"o":54205.7228996603,"h":54299.1386964707,"l":53822.7761204253,"c":54113.3051850166,"v":627710.4568571154,"t":1715706000}
+{"o":54113.3051850166,"h":54520.9801471201,"l":53943.7795675329,"c":54469.3825609254,"v":474504.42270574,"t":1715709600}
+{"o":54469.3825609254,"h":54791.1918572771,"l":54364.2062533833,"c":54471.7400297157,"v":422930.7975804906,"t":1715713200}
+{"o":54471.7400297157,"h":54490.7529550407,"l":54083.3206678096,"c":54174.3859510846,"v":406004.9362918552,"t":1715716800}
+{"o":54174.3859510846,"h":54373.7708066865,"l":53905.0573471119,"c":54261.1380596794,"v":369766.6244503971,"t":1715720400}
+{"o":54261.1380596794,"h":54275.9389102707,"l":53866.2561939633,"c":54166.1364754748,"v":346739.8405308591,"t":1715724000}
+{"o":54166.1364754748,"h":54184.0084340421,"l":53721.5582579551,"c":53785.1618157843,"v":364432.013477605,"t":1715727600}
+{"o":53785.1618157843,"h":54371.7495128731,"l":53485.259656481,"c":53673.8996205596,"v":550144.2441702305,"t":1715731200}
+{"o":53673.8996205596,"h":54294.1628748001,"l":53600.3673201276,"c":54111.0717411462,"v":461574.5209065326,"t":1715734800}
+{"o":54111.0717411462,"h":54265.6355260459,"l":53932.9446161492,"c":54167.0209704821,"v":392859.6144369283,"t":1715738400}
+{"o":54167.0209704821,"h":54602.5101642559,"l":54105.8574181001,"c":54538.7269649048,"v":436146.204674152,"t":1715742000}
+{"o":54538.7269649048,"h":54591.4673924234,"l":54283.756875582,"c":54323.4392639122,"v":467372.2002346149,"t":1715745600}
+{"o":54323.4392639122,"h":54749.486715085,"l":54297.2818107023,"c":54541.1916305208,"v":360652.976126046,"t":1715749200}
+{"o":54541.1916305208,"h":54779.9408708631,"l":54200.5096612546,"c":54460.2142715988,"v":447227.2675032784,"t":1715752800}
+{"o":54460.2142715988,"h":54759.4130387343,"l":54284.2275863519,"c":54676.2548832942,"v":383439.3207676162,"t":1715756400}
+{"o":54676.2548832942,"h":54797.1065679928,"l":54356.2948047033,"c":54603.4780795152,"v":486103.6127431504,"t":1715760000}
+{"o":54603.4780795152,"h":55322.2648129992,"l":54229.5526599383,"c":54954.3009759826,"v":432049.4255788017,"t":1715763600}
+{"o":54954.3009759826,"h":55214.298582849,"l":54715.0545842586,"c":54775.2748063059,"v":455874.9282223766,"t":1715767200}
+{"o":54775.2748063059,"h":54899.8587574213,"l":54204.9865865984,"c":54596.6178647048,"v":460496.8169776751,"t":1715770800}
+{"o":54596.6178647048,"h":56687.0308979246,"l":54433.0893550095,"c":56391.5397868172,"v":863557.5813790406,"t":1715774400}
+{"o":56391.5397868172,"h":57957.2925664615,"l":56162.2539076484,"c":57212.4710070292,"v":926577.3726340171,"t":1715778000}
+{"o":57212.4710070292,"h":57988.1206152508,"l":57006.6214117027,"c":57709.0151371799,"v":742692.3973325553,"t":1715781600}
+{"o":57709.0151371799,"h":58380.7147719066,"l":57440.5614052136,"c":57571.5039008098,"v":753805.7669785186,"t":1715785200}
+{"o":57571.5039008098,"h":58170.21484885,"l":57184.2857116058,"c":57966.8158046078,"v":681396.1312388078,"t":1715788800}
+{"o":57966.8158046078,"h":58627.4516354182,"l":57849.2883390086,"c":58240.5290538986,"v":547682.5105887373,"t":1715792400}
+{"o":58240.5290538986,"h":58690.7456743682,"l":57794.4291205999,"c":58370.8613760153,"v":556142.3332652908,"t":1715796000}
+{"o":58370.8613760153,"h":58792.8343008898,"l":58006.0880956733,"c":58719.7745116642,"v":594506.520990821,"t":1715799600}
+{"o":58719.7745116642,"h":59421.3670057317,"l":58254.5694950471,"c":59358.0647428027,"v":740585.1138995027,"t":1715803200}
+{"o":59358.0647428027,"h":59477.4832129287,"l":58863.887040608,"c":58995.4624104694,"v":543405.1429766141,"t":1715806800}
+{"o":58995.4624104694,"h":59335.2937872661,"l":58893.4701063216,"c":59066.8590071128,"v":436242.06336692,"t":1715810400}
+{"o":59066.8590071128,"h":60171.1574952915,"l":58985.5663753142,"c":60045.2949874863,"v":488436.4165132484,"t":1715814000}
+{"o":60045.2949874863,"h":61291.3413199014,"l":59810.5135121291,"c":61195.6984196031,"v":674239.4760804899,"t":1715817600}
+{"o":61195.6984196031,"h":61289.918121347,"l":60430.9272049786,"c":60696.4822742167,"v":495936.8026717996,"t":1715821200}
+{"o":60696.4822742167,"h":61272.4855530606,"l":60670.1232948341,"c":61151.458557104,"v":381973.9623028731,"t":1715824800}
+{"o":61151.458557104,"h":62070.1477641405,"l":60988.7645563107,"c":61809.7890249593,"v":528501.1400530704,"t":1715828400}
+{"o":61809.7890249593,"h":61945.681047666,"l":61484.7838863405,"c":61716.0074281219,"v":488368.851223314,"t":1715832000}
+{"o":61716.0074281219,"h":61868.2304213936,"l":61090.2014637753,"c":61252.3423201668,"v":460536.4786057959,"t":1715835600}
+{"o":61252.3423201668,"h":61412.499464342,"l":61060.2669472858,"c":61257.8712027409,"v":411394.6727132417,"t":1715839200}
+{"o":61257.8712027409,"h":61966.763845505,"l":61207.7219194667,"c":61662.8655946126,"v":404444.6093061651,"t":1715842800}
+{"o":61662.8655946126,"h":61957.4115129532,"l":61398.1221049659,"c":61687.8814043775,"v":336815.3037276754,"t":1715846400}
+{"o":61687.8814043775,"h":62380.5576249005,"l":61276.64481633,"c":62240.3122203519,"v":364974.0190602227,"t":1715850000}
+{"o":62240.3122203519,"h":62259.3909304631,"l":61532.0585153605,"c":61802.5333810048,"v":355954.8388290569,"t":1715853600}
+{"o":61802.5333810048,"h":62082.6105507395,"l":61384.5288864587,"c":62017.7134633196,"v":438521.5965831536,"t":1715857200}
+{"o":62017.7134633196,"h":62150.0210724442,"l":60820.1991141558,"c":61266.2278127091,"v":566458.7274980453,"t":1715860800}
+{"o":61266.2278127091,"h":61912.532370474,"l":60602.9762118934,"c":61707.3915890994,"v":527644.0781802587,"t":1715864400}
+{"o":61707.3915890994,"h":61918.1923177259,"l":59983.1094191931,"c":60052.1207485642,"v":617589.867307995,"t":1715868000}
+{"o":60052.1207485642,"h":60996.1409115979,"l":59720.1970996823,"c":60774.0676324287,"v":626507.7312772259,"t":1715871600}
+{"o":60774.0676324287,"h":60982.4093357203,"l":59697.141506254,"c":59881.1531370831,"v":649080.8332809574,"t":1715875200}
+{"o":59881.1531370831,"h":60448.496986987,"l":59304.4518572344,"c":60384.7450187557,"v":650927.7118196537,"t":1715878800}
+{"o":60384.7450187557,"h":60777.9472632365,"l":59944.5120220156,"c":60471.4912382239,"v":479965.2209298758,"t":1715882400}
+{"o":60471.4912382239,"h":60757.6538536475,"l":60233.9801853262,"c":60233.9801853262,"v":465202.1267314267,"t":1715886000}
+{"o":60233.9801853262,"h":60398.0681725066,"l":59892.539762321,"c":60162.376204824,"v":398679.0501533505,"t":1715889600}
+{"o":60162.376204824,"h":60398.644797412,"l":59878.799235629,"c":60238.2975367368,"v":371019.2407565154,"t":1715893200}
+{"o":60238.2975367368,"h":60390.934159185,"l":59633.3503121316,"c":60187.4435897859,"v":381368.5287691443,"t":1715896800}
+{"o":60187.4435897859,"h":60465.941361525,"l":59968.353975814,"c":60361.022562185,"v":342285.5393599485,"t":1715900400}
+{"o":60361.022562185,"h":61492.733017069,"l":60306.3788885859,"c":61491.8014018881,"v":397507.9777182249,"t":1715904000}
+{"o":61491.8014018881,"h":61519.3489085836,"l":60548.7526540928,"c":61083.261005977,"v":450818.7996119822,"t":1715907600}
+{"o":61083.261005977,"h":61255.3093391308,"l":60686.0452767406,"c":60776.3934781993,"v":395431.6471137491,"t":1715911200}
+{"o":60776.3934781993,"h":61750.4894210328,"l":60527.645450551,"c":61479.3197472781,"v":453146.1343810805,"t":1715914800}
+{"o":61479.3197472781,"h":61696.1392847695,"l":60960.336690575,"c":61158.5602591224,"v":472531.5146627079,"t":1715918400}
+{"o":61158.5602591224,"h":62131.1785193394,"l":60043.2533377286,"c":60817.7861544424,"v":371301.3248931249,"t":1715922000}
+{"o":60817.7861544424,"h":62338.012538579,"l":60461.8957847586,"c":62038.182980428,"v":489255.95542709,"t":1715925600}
+{"o":62038.182980428,"h":63199.7236914181,"l":61981.4567703218,"c":62934.8340633766,"v":504114.2069252718,"t":1715929200}
+{"o":62934.8340633766,"h":63324.8107996097,"l":62435.9732325204,"c":62611.8757500505,"v":400163.2441273731,"t":1715932800}
+{"o":62611.8757500505,"h":62964.5621990081,"l":62382.2808076332,"c":62496.0022735357,"v":377054.4915915036,"t":1715936400}
+{"o":62496.0022735357,"h":62924.4632871073,"l":62291.8038530399,"c":62915.5203325045,"v":312426.6846816552,"t":1715940000}
+{"o":62915.5203325045,"h":62947.289281948,"l":62209.137701925,"c":62343.5792635546,"v":352412.8845276701,"t":1715943600}
+{"o":62343.5792635546,"h":62839.2000116804,"l":61713.6958823837,"c":62516.3358897365,"v":466719.6946937992,"t":1715947200}
+{"o":62516.3358897365,"h":62667.2256285969,"l":61802.5445822452,"c":61902.5803060355,"v":448605.1768367395,"t":1715950800}
+{"o":61902.5803060355,"h":62687.0002140704,"l":61799.0574254954,"c":62661.658250896,"v":465755.939374736,"t":1715954400}
+{"o":62661.658250896,"h":63660.9266925273,"l":62348.0530956923,"c":63155.7960259288,"v":597659.5626080437,"t":1715958000}
+{"o":63155.7960259288,"h":64099.8775996944,"l":62605.54288877,"c":62655.7838019826,"v":665770.1943783468,"t":1715961600}
+{"o":62655.7838019826,"h":62853.9721166487,"l":62172.1062606846,"c":62280.6303829725,"v":478093.3348301435,"t":1715965200}
+{"o":62280.6303829725,"h":62707.3184269392,"l":61700.6963113172,"c":62587.1180821509,"v":463572.6759245999,"t":1715968800}
+{"o":62587.1180821509,"h":62853.6633051618,"l":62341.5072086719,"c":62799.4157921298,"v":397102.9006439767,"t":1715972400}
+{"o":62799.4157921298,"h":62921.7283429011,"l":62513.4663728769,"c":62707.5831436848,"v":354137.343946901,"t":1715976000}
+{"o":62707.5831436848,"h":62964.7143647014,"l":62321.968845671,"c":62405.4444793848,"v":329843.3937518862,"t":1715979600}
+{"o":62405.4444793848,"h":62813.5540497769,"l":62299.769309102,"c":62779.1926781188,"v":337139.6926515514,"t":1715983200}
+{"o":62779.1926781188,"h":63227.1761513725,"l":62482.3454176537,"c":63098.0023683843,"v":348820.3028261849,"t":1715986800}
+{"o":63098.0023683843,"h":63511.9543085909,"l":62763.2034122999,"c":63385.2805034937,"v":382690.5845696701,"t":1715990400}
+{"o":63385.2805034937,"h":64044.2605362117,"l":62950.466070184,"c":63946.4211086687,"v":428999.6596409124,"t":1715994000}
+{"o":63946.4211086687,"h":64920.2026445702,"l":63609.9180983734,"c":64346.6204618535,"v":473330.8171019905,"t":1715997600}
+{"o":64346.6204618535,"h":64562.8550260738,"l":64037.8946485039,"c":64439.1722803824,"v":360760.3817366458,"t":1716001200}
+{"o":64439.1722803824,"h":64711.9745696936,"l":64167.9287457758,"c":64501.4693155486,"v":286647.9380715354,"t":1716004800}
+{"o":64501.4693155486,"h":65388.8198936538,"l":63859.5060900477,"c":65174.4600469423,"v":280215.9065541441,"t":1716008400}
+{"o":65174.4600469423,"h":65234.1080794533,"l":64819.4494775163,"c":65214.7739522698,"v":332051.4267960909,"t":1716012000}
+{"o":65214.7739522698,"h":65398.4162853415,"l":64910.2973761231,"c":65020.8447687297,"v":311151.9148316878,"t":1716015600}
+{"o":65020.8447687297,"h":65474.9124684439,"l":60949.6901788589,"c":61398.6043381544,"v":328958.2665786349,"t":1716019200}
+{"o":61398.6043381544,"h":66072.3958788027,"l":61194.2655101739,"c":65876.4412214889,"v":370164.8907828208,"t":1716022800}
+{"o":65876.4412214889,"h":66206.2466558912,"l":65631.5605456229,"c":65948.1520768183,"v":359620.9004751033,"t":1716026400}
+{"o":65948.1520768183,"h":66269.123329404,"l":65551.8492954195,"c":65646.9032240141,"v":362344.6847691194,"t":1716030000}
+{"o":65646.9032240141,"h":65730.4400890474,"l":65161.9923434963,"c":65268.5140883819,"v":451331.7874944499,"t":1716033600}
+{"o":65268.5140883819,"h":65845.8557485721,"l":65114.5525797768,"c":65307.9624571546,"v":636833.9696123247,"t":1716037200}
+{"o":65307.9624571546,"h":65492.3871219486,"l":64648.4804026199,"c":64850.8181423376,"v":637882.6139553634,"t":1716040800}
+{"o":64850.8181423376,"h":65106.5820599545,"l":64531.4384785589,"c":64902.8077786046,"v":551398.6313892417,"t":1716044400}
+{"o":64902.8077786046,"h":65259.8651081021,"l":64069.8700718757,"c":64187.1859260321,"v":543614.1451687826,"t":1716048000}
+{"o":64187.1859260321,"h":64654.5951396339,"l":64108.4032984027,"c":64495.9509656419,"v":455679.6755475033,"t":1716051600}
+{"o":64495.9509656419,"h":64830.740353854,"l":64363.3705864608,"c":64571.6875961617,"v":392722.5876584686,"t":1716055200}
+{"o":64571.6875961617,"h":64897.713699434,"l":64416.1599460162,"c":64798.6727929777,"v":430085.9931550193,"t":1716058800}
+{"o":64798.6727929777,"h":65293.4209513603,"l":64758.812874444,"c":65174.6559536916,"v":467411.336978622,"t":1716062400}
+{"o":65174.6559536916,"h":65421.0134733053,"l":64728.7236654196,"c":64906.1800014656,"v":454610.6662948114,"t":1716066000}
+{"o":64906.1800014656,"h":65128.3341446081,"l":64472.6505838044,"c":64786.9300877183,"v":393487.2582211256,"t":1716069600}
+{"o":64786.9300877183,"h":65034.8868830013,"l":64593.4474007711,"c":64903.6813382097,"v":342484.2578643712,"t":1716073200}
+{"o":64903.6813382097,"h":65283.1476429713,"l":64717.1987260353,"c":65147.0434161977,"v":314844.9842818327,"t":1716076800}
+{"o":65147.0434161977,"h":65504.8133869582,"l":64967.3859729529,"c":65166.4664285537,"v":331335.9710669487,"t":1716080400}
+{"o":65166.4664285537,"h":65668.451418385,"l":65082.3362903651,"c":65567.4691312221,"v":351596.3200724355,"t":1716084000}
+{"o":65567.4691312221,"h":65897.896369669,"l":65283.7117976299,"c":65596.6971183191,"v":337626.2414215882,"t":1716087600}
+{"o":65596.6971183191,"h":65724.0269652783,"l":65168.6912163107,"c":65660.5083417788,"v":310867.275140838,"t":1716091200}
+{"o":65660.5083417788,"h":66003.7948827726,"l":65413.2495802401,"c":65456.8843177798,"v":304821.0608148266,"t":1716094800}
+{"o":65456.8843177798,"h":65610.4770028121,"l":64912.8878370196,"c":65145.6944916775,"v":297546.517471339,"t":1716098400}
+{"o":65145.6944916775,"h":65551.6565942073,"l":64859.0296094886,"c":65535.4693926155,"v":303283.8708605787,"t":1716102000}
+{"o":65535.4693926155,"h":65690.4502368112,"l":65101.298511342,"c":65195.2732145222,"v":333840.567063057,"t":1716105600}
+{"o":65195.2732145222,"h":65439.577477243,"l":64696.2570247423,"c":65101.7108195596,"v":333301.453366729,"t":1716109200}
+{"o":65101.7108195596,"h":65562.1089429022,"l":64838.4198637214,"c":64962.0992017078,"v":321963.4270028717,"t":1716112800}
+{"o":64962.0992017078,"h":65027.7262461071,"l":64279.3568651952,"c":64575.4936050898,"v":366654.0332603045,"t":1716116400}
+{"o":64575.4936050898,"h":64765.8068433415,"l":63595.3210094675,"c":63656.2774996653,"v":358838.2466240202,"t":1716120000}
+{"o":63656.2774996653,"h":63789.326140867,"l":62938.4581294953,"c":63528.3397881204,"v":414475.0900468919,"t":1716123600}
+{"o":63528.3397881204,"h":63764.5670854284,"l":63025.7219809849,"c":63153.5350952769,"v":370711.9926090756,"t":1716127200}
+{"o":63153.5350952769,"h":63399.5120603542,"l":62511.3970128089,"c":63345.4596898984,"v":352910.0213492063,"t":1716130800}
+{"o":63345.4596898984,"h":63529.9780088614,"l":62951.1886239755,"c":63221.3324976986,"v":388403.9942943541,"t":1716134400}
+{"o":63221.3324976986,"h":64611.5659586278,"l":63079.9448168315,"c":63982.9802146954,"v":425737.7945797379,"t":1716138000}
+{"o":63982.9802146954,"h":64276.6737063018,"l":63468.8064535758,"c":63560.2639280321,"v":363511.7228326868,"t":1716141600}
+{"o":63560.2639280321,"h":64069.0051067137,"l":63389.1895998856,"c":63741.7409316738,"v":477588.8713608694,"t":1716145200}
+{"o":63741.7409316738,"h":64209.4530688279,"l":63570.4899005106,"c":64038.1678328337,"v":340493.3670195458,"t":1716148800}
+{"o":64038.1678328337,"h":64191.3903543262,"l":63337.8467649812,"c":63988.3813334395,"v":338315.9883281634,"t":1716152400}
+{"o":63988.3813334395,"h":64587.6146939367,"l":63753.7107032398,"c":64496.1357838596,"v":362459.1714425386,"t":1716156000}
+{"o":64496.1357838596,"h":64542.2276105437,"l":63602.1099266807,"c":63924.411660347,"v":330727.7982535551,"t":1716159600}
+{"o":63924.411660347,"h":64231.1397106712,"l":63535.3649483023,"c":64065.8223796061,"v":370442.3354018507,"t":1716163200}
+{"o":64065.8223796061,"h":64284.8499670239,"l":63027.9923988655,"c":64151.0666925816,"v":485673.1269168193,"t":1716166800}
+{"o":64151.0666925816,"h":65145.6950568219,"l":63957.8733665226,"c":65005.0904959225,"v":397646.0072642225,"t":1716170400}
+{"o":65005.0904959225,"h":65265.4393205774,"l":64692.9524046279,"c":64776.3955095797,"v":390681.2340962873,"t":1716174000}
+{"o":64776.3955095797,"h":66052.7457465428,"l":64620.1123626366,"c":66046.7788007074,"v":465985.7790485854,"t":1716177600}
+{"o":66046.7788007074,"h":67153.6388566023,"l":65918.1700468901,"c":67073.3611731972,"v":550483.5581719853,"t":1716181200}
+{"o":67073.3611731972,"h":67203.2339318263,"l":65905.6806590547,"c":66234.9598364903,"v":441428.3971121128,"t":1716184800}
+{"o":66234.9598364903,"h":67205.667414531,"l":66045.4860651609,"c":66986.5428315849,"v":372025.2000993484,"t":1716188400}
+{"o":66986.5428315849,"h":67425.0473292053,"l":66645.8160598837,"c":66799.5839138121,"v":384162.1979079692,"t":1716192000}
+{"o":66799.5839138121,"h":67094.2939596094,"l":66449.6150344858,"c":66528.6863564976,"v":364662.6225830074,"t":1716195600}
+{"o":66528.6863564976,"h":67164.55137755,"l":66062.5192628367,"c":66859.6139984643,"v":444045.5084455661,"t":1716199200}
+{"o":66859.6139984643,"h":67347.48380057,"l":66767.7290153202,"c":66850.9034537898,"v":371237.8530550055,"t":1716202800}
+{"o":66850.9034537898,"h":67116.1043460698,"l":66442.7967374351,"c":66661.9248065709,"v":366114.5068988225,"t":1716206400}
+{"o":66661.9248065709,"h":66925.5056633115,"l":66233.7279229337,"c":66694.3902657533,"v":411853.6617762642,"t":1716210000}
+{"o":66694.3902657533,"h":66718.0809780494,"l":65938.5453764824,"c":66309.2739592376,"v":467919.2697298383,"t":1716213600}
+{"o":66309.2739592376,"h":67505.2574723117,"l":66022.2075478401,"c":67345.8771650417,"v":478281.0656144017,"t":1716217200}
+{"o":67345.8771650417,"h":68110.1702151952,"l":67010.0032910224,"c":67708.6668037913,"v":631364.4944899428,"t":1716220800}
+{"o":67708.6668037913,"h":68346.8919249136,"l":67455.5702071935,"c":68303.4169135129,"v":510486.2889716423,"t":1716224400}
+{"o":68303.4169135129,"h":68361.9808403792,"l":67515.7406435842,"c":67785.5652398913,"v":476482.5372593001,"t":1716228000}
+{"o":67785.5652398913,"h":70829.3793763776,"l":67528.5518710396,"c":70473.3281615411,"v":803169.4235273977,"t":1716231600}
+{"o":70473.3281615411,"h":70600.9915259391,"l":65205.343418021,"c":65300.9585081709,"v":795137.0844678812,"t":1716235200}
+{"o":65300.9585081709,"h":65999.5121384628,"l":64877.9370762617,"c":65800.4558924125,"v":585377.922881489,"t":1716238800}
+{"o":65800.4558924125,"h":66462.893151654,"l":65624.1960707992,"c":66086.3533937719,"v":572689.2336966287,"t":1716242400}
+{"o":66086.3533937719,"h":66825.1912575277,"l":65624.7436612529,"c":66468.8604790924,"v":538306.3971224043,"t":1716246000}
+{"o":66468.8604790924,"h":67334.9179715709,"l":65969.8328172537,"c":66218.0114291703,"v":619318.3846028384,"t":1716249600}
+{"o":66218.0114291703,"h":66218.0114291703,"l":65310.328812706,"c":65787.032113299,"v":492848.3258478489,"t":1716253200}
+{"o":65787.032113299,"h":65906.8772341103,"l":65075.7490178481,"c":65221.3941777697,"v":373426.128316957,"t":1716256800}
+{"o":65221.3941777697,"h":65803.176326,"l":65131.3207945049,"c":65543.2457567948,"v":303691.5396685825,"t":1716260400}
+{"o":65543.2457567948,"h":65880.869039306,"l":64934.4760930014,"c":64934.4760930014,"v":327380.6631759278,"t":1716264000}
+{"o":64934.4760930014,"h":65180.8693276723,"l":64544.6352747107,"c":64827.7645996255,"v":328009.4550721354,"t":1716267600}
+{"o":64827.7645996255,"h":65367.1812782466,"l":64610.7971024123,"c":64783.0166033571,"v":366452.1037285514,"t":1716271200}
+{"o":64783.0166033571,"h":65024.3107265592,"l":64132.4208466539,"c":64535.9189997801,"v":299968.5384014281,"t":1716274800}
+{"o":64535.9189997801,"h":64848.9181280885,"l":64343.2652717431,"c":64645.4112707802,"v":245453.0868431068,"t":1716278400}
+{"o":64645.4112707802,"h":65311.0586376731,"l":64458.6896443691,"c":65162.4392248013,"v":338342.3250617319,"t":1716282000}
+{"o":65162.4392248013,"h":65670.6241756607,"l":64911.933344228,"c":65012.6211893896,"v":320000.7599689976,"t":1716285600}
+{"o":65012.6211893896,"h":65245.9560118331,"l":64192.7403072212,"c":64235.1736664583,"v":362599.4635372854,"t":1716289200}
+{"o":64235.1736664583,"h":64422.1357532226,"l":63719.2970526738,"c":64151.556919788,"v":476180.0989164974,"t":1716292800}
+{"o":64151.556919788,"h":64570.388558653,"l":63490.6220063024,"c":63685.3200184503,"v":521956.0037520187,"t":1716296400}
+{"o":63685.3200184503,"h":64067.3414693581,"l":63022.2881260488,"c":63102.55504983,"v":494053.2142524726,"t":1716300000}
+{"o":63102.55504983,"h":63548.6358857626,"l":62627.8510646773,"c":62887.9999098246,"v":535829.4847534754,"t":1716303600}
+{"o":62887.9999098246,"h":63663.2287590021,"l":62717.7428672864,"c":62779.6189385901,"v":512973.3161875521,"t":1716307200}
+{"o":62779.6189385901,"h":63407.950427983,"l":62666.022226122,"c":63173.6106185884,"v":452964.7364310195,"t":1716310800}
+{"o":63173.6106185884,"h":63369.9601708075,"l":62752.5664001208,"c":63184.008931901,"v":393239.2556953015,"t":1716314400}
+{"o":63184.008931901,"h":63257.0943661172,"l":62064.6267234971,"c":62351.999335754,"v":396369.1178079504,"t":1716318000}
+{"o":62351.999335754,"h":63450.8100442064,"l":62335.5813751153,"c":63373.2538695507,"v":386595.1744726477,"t":1716321600}
+{"o":63373.2538695507,"h":63543.6815096605,"l":62776.0818922411,"c":63458.2591412112,"v":369058.6566412507,"t":1716325200}
+{"o":63458.2591412112,"h":63608.4018714866,"l":63224.1840411208,"c":63548.6840601095,"v":405660.1286502724,"t":1716328800}
+{"o":63548.6840601095,"h":63598.9016626169,"l":63360.0262408691,"c":63431.2377627599,"v":344384.9076318898,"t":1716332400}
+{"o":63431.2377627599,"h":63877.0003778414,"l":63248.642976576,"c":63285.4383083721,"v":351243.715431985,"t":1716336000}
+{"o":63285.4383083721,"h":63688.3869900862,"l":63204.7342116634,"c":63552.8542708808,"v":338099.6482878208,"t":1716339600}
+{"o":63552.8542708808,"h":63558.1988293389,"l":63116.5091725477,"c":63289.4169290041,"v":342922.6561547937,"t":1716343200}
+{"o":63289.4169290041,"h":63446.7227638233,"l":62803.2905831837,"c":63327.2036463217,"v":325083.2281622605,"t":1716346800}
+{"o":63327.2036463217,"h":63470.2596018201,"l":62315.2300928777,"c":63089.8795339556,"v":355325.0639770628,"t":1716350400}
+{"o":63089.8795339556,"h":64629.9607071532,"l":62785.8588852946,"c":64561.8213508441,"v":427388.725782146,"t":1716354000}
+{"o":64561.8213508441,"h":65069.9748871283,"l":64502.337796872,"c":64610.7545731257,"v":388970.2212380069,"t":1716357600}
+{"o":64610.7545731257,"h":64792.3776185271,"l":63904.6231947118,"c":64069.9610914108,"v":301035.4190294881,"t":1716361200}
+{"o":64069.9610914108,"h":64302.9519128124,"l":63567.0608510771,"c":64267.4537200066,"v":347903.3789735784,"t":1716364800}
+{"o":64267.4537200066,"h":64391.0435297538,"l":63768.552970742,"c":64321.2277621348,"v":297554.2197361643,"t":1716368400}
+{"o":64321.2277621348,"h":64491.9936674087,"l":64103.4575505968,"c":64467.5905072428,"v":336097.0720986923,"t":1716372000}
+{"o":64467.5905072428,"h":64545.6265559907,"l":63449.9254541176,"c":63449.9254541176,"v":356560.1520797267,"t":1716375600}
+{"o":63449.9254541176,"h":64016.5698681568,"l":62742.5846857446,"c":63011.6637105452,"v":529777.0189227889,"t":1716379200}
+{"o":63011.6637105452,"h":64004.5819591454,"l":63011.6637105452,"c":64004.5819591454,"v":484280.9675976069,"t":1716382800}
+{"o":64004.5819591454,"h":64995.2537558624,"l":63622.3787110779,"c":64729.4197009098,"v":656292.65919248,"t":1716386400}
+{"o":64729.4197009098,"h":65037.270598961,"l":63992.8535546154,"c":64541.7264832834,"v":700095.6157977789,"t":1716390000}
+{"o":64541.7264832834,"h":65280.2862366218,"l":64114.4846153975,"c":64438.0466444724,"v":681042.1990263803,"t":1716393600}
+{"o":64438.0466444724,"h":64892.5748794577,"l":63921.2504659545,"c":64033.6196431864,"v":600077.7599164568,"t":1716397200}
+{"o":64033.6196431864,"h":64180.6306287891,"l":63178.2718709665,"c":63745.6552652321,"v":526584.6669711387,"t":1716400800}
+{"o":63745.6552652321,"h":63805.7546850976,"l":63288.3164739967,"c":63430.5378480026,"v":468587.0939943814,"t":1716404400}
+{"o":63430.5378480026,"h":63953.615806761,"l":63075.9284048258,"c":63170.7716940574,"v":473909.059966632,"t":1716408000}
+{"o":63170.7716940574,"h":64290.4245784854,"l":62864.1357609663,"c":64120.1303568156,"v":479359.1128172513,"t":1716411600}
+{"o":64120.1303568156,"h":64219.9878658791,"l":63144.7363056556,"c":63197.9537902924,"v":414863.9032044084,"t":1716415200}
+{"o":63197.9537902924,"h":63197.9537902924,"l":62567.2592348825,"c":62965.5575409441,"v":358781.1638799353,"t":1716418800}
+{"o":62965.5575409441,"h":63490.7868557702,"l":62936.9490041396,"c":63055.1920223137,"v":350604.672984353,"t":1716422400}
+{"o":63055.1920223137,"h":63409.0855483586,"l":62491.1238670408,"c":63188.7967243443,"v":386982.4970174234,"t":1716426000}
+{"o":63188.7967243443,"h":63593.558470372,"l":63074.1976611229,"c":63593.558470372,"v":340656.4782539421,"t":1716429600}
+{"o":63593.558470372,"h":63779.8414285566,"l":63301.9897861246,"c":63562.8057410845,"v":392761.0961551233,"t":1716433200}
+{"o":63562.8057410845,"h":63623.824866501,"l":62989.7861654023,"c":63159.065036613,"v":323755.6262204893,"t":1716436800}
+{"o":63159.065036613,"h":63280.2732374456,"l":63027.5761075367,"c":63141.6930524795,"v":307601.9398809675,"t":1716440400}
+{"o":63141.6930524795,"h":63314.7121430179,"l":62713.8618340776,"c":63264.9149673371,"v":303713.5595483453,"t":1716444000}
+{"o":63264.9149673371,"h":63329.0926163565,"l":62854.4325581237,"c":63078.0479822091,"v":317063.5648286647,"t":1716447600}
+{"o":63078.0479822091,"h":63254.964495931,"l":62902.5723490844,"c":63243.3945936832,"v":296908.2504812145,"t":1716451200}
+{"o":63243.3945936832,"h":63309.5285009537,"l":62660.497782208,"c":62767.44425123,"v":324259.8891505212,"t":1716454800}
+{"o":62767.44425123,"h":62896.6832090638,"l":61728.7607247501,"c":61848.4068910012,"v":396228.6987832622,"t":1716458400}
+{"o":61848.4068910012,"h":62582.5366800431,"l":61786.7285451946,"c":62531.9809279275,"v":419208.8825975849,"t":1716462000}
+{"o":62531.9809279275,"h":63041.213318968,"l":61080.5454849682,"c":61488.3412783275,"v":595915.9867038344,"t":1716465600}
+{"o":61488.3412783275,"h":61796.7488119502,"l":60153.1641748244,"c":60918.1738277982,"v":688074.4522152361,"t":1716469200}
+{"o":60918.1738277982,"h":61372.6273247501,"l":60571.3347387908,"c":60610.4500519855,"v":486192.7078881633,"t":1716472800}
+{"o":60610.4500519855,"h":61649.8230021078,"l":60571.218763784,"c":61418.0409961219,"v":450197.2602326812,"t":1716476400}
+{"o":61418.0409961219,"h":61687.5485656034,"l":61217.306094155,"c":61667.0506117279,"v":393992.8075519465,"t":1716480000}
+{"o":61667.0506117279,"h":62347.4896484436,"l":61236.8014704893,"c":61236.8014704893,"v":413487.9188794078,"t":1716483600}
+{"o":61236.8014704893,"h":61420.920095207,"l":60609.5188382665,"c":61124.2424943407,"v":557431.0014899084,"t":1716487200}
+{"o":61124.2424943407,"h":61326.9284306996,"l":60666.6207551403,"c":60743.8651237165,"v":411475.9831185204,"t":1716490800}
+{"o":60743.8651237165,"h":61391.7856126756,"l":59134.892178808,"c":61267.173997979,"v":782140.7074976986,"t":1716494400}
+{"o":61267.173997979,"h":64742.2089967809,"l":61073.4814485576,"c":63638.3446666368,"v":1118124.2736751228,"t":1716498000}
+{"o":63638.3446666368,"h":63853.8801506999,"l":62570.5821701524,"c":62692.2524052495,"v":478361.5354804356,"t":1716501600}
+{"o":62692.2524052495,"h":62929.5039474562,"l":59455.7936800616,"c":59899.4000491202,"v":404846.300976364,"t":1716505200}
+{"o":59899.4000491202,"h":59899.4000491202,"l":59206.6513946868,"c":59275.7046457542,"v":388196.3290979881,"t":1716508800}
+{"o":59275.7046457542,"h":59275.7046457542,"l":58789.3573593317,"c":58804.1193178776,"v":298368.9633445304,"t":1716512400}
+{"o":58804.1193178776,"h":59124.024311391,"l":58341.3065107529,"c":58769.437810111,"v":345367.5066163332,"t":1716516000}
+{"o":58769.437810111,"h":58889.777693285,"l":58314.8544252789,"c":58476.111949112,"v":375569.0268410437,"t":1716519600}
+{"o":58476.111949112,"h":58476.111949112,"l":57443.1391606496,"c":57487.2551388768,"v":301050.0924212675,"t":1716523200}
+{"o":57487.2551388768,"h":57488.3671010047,"l":56505.0834874413,"c":56898.8962457308,"v":405096.7630535034,"t":1716526800}
+{"o":56898.8962457308,"h":57155.323262595,"l":56304.0525754016,"c":56574.271460773,"v":458335.8839233631,"t":1716530400}
+{"o":56574.271460773,"h":56834.7938383998,"l":56162.6327582732,"c":56468.9398590769,"v":382622.5136673945,"t":1716534000}
+{"o":56468.9398590769,"h":56541.9256472537,"l":55268.4868639856,"c":56212.8182234101,"v":440885.3547653617,"t":1716537600}
+{"o":56212.8182234101,"h":56439.1609472961,"l":55885.6559708921,"c":56382.0166591974,"v":352661.9006076584,"t":1716541200}
+{"o":56382.0166591974,"h":56456.707081339,"l":56045.2386459547,"c":56218.9588893325,"v":332336.1516392031,"t":1716544800}
+{"o":56218.9588893325,"h":56610.7088782016,"l":56134.1193874492,"c":56511.0103378912,"v":325116.3713873636,"t":1716548400}
+{"o":56511.0103378912,"h":56999.4291631106,"l":56445.8319669096,"c":56673.5401339669,"v":350758.085651524,"t":1716552000}
+{"o":56673.5401339669,"h":56881.8951390584,"l":56184.5582850478,"c":56261.2388660342,"v":510826.8409185617,"t":1716555600}
+{"o":56261.2388660342,"h":57242.450080596,"l":56130.4090790412,"c":56921.9575793014,"v":545041.9043266146,"t":1716559200}
+{"o":56921.9575793014,"h":57466.6185145781,"l":56673.3224572909,"c":56865.7303092861,"v":630276.8197984954,"t":1716562800}
+{"o":56865.7303092861,"h":56888.2170278536,"l":56013.0667224057,"c":56344.0142430191,"v":434906.5884190891,"t":1716566400}
+{"o":56344.0142430191,"h":57313.916259836,"l":56193.9285944014,"c":57313.916259836,"v":424539.6670905934,"t":1716570000}
+{"o":57313.916259836,"h":57903.0613055593,"l":57188.8906074701,"c":57351.3731390574,"v":436229.8087433896,"t":1716573600}
+{"o":57351.3731390574,"h":57465.245828272,"l":57013.1100877832,"c":57224.1353050232,"v":391158.9398545232,"t":1716577200}
+{"o":57224.1353050232,"h":57376.3703749511,"l":56974.4602644843,"c":57125.094329722,"v":370729.8575406834,"t":1716580800}
+{"o":57125.094329722,"h":57299.003112036,"l":56743.2106911353,"c":56953.9434528202,"v":360078.8295496327,"t":1716584400}
+{"o":56953.9434528202,"h":57075.0603651019,"l":56684.6809008924,"c":56889.0697358882,"v":300549.6253772685,"t":1716588000}
+{"o":56889.0697358882,"h":57163.6719904779,"l":56823.6847479896,"c":57025.1752110829,"v":319308.0346702327,"t":1716591600}
+{"o":57025.1752110829,"h":57025.1752110829,"l":56474.6948065493,"c":56532.1005990525,"v":359278.7146812548,"t":1716595200}
+{"o":56532.1005990525,"h":57233.4927569365,"l":56430.8414615849,"c":57060.5983065886,"v":439540.033131408,"t":1716598800}
+{"o":57060.5983065886,"h":57707.7259918222,"l":57037.960717276,"c":57507.5482335344,"v":385784.276628872,"t":1716602400}
+{"o":57507.5482335344,"h":57646.8587643908,"l":57171.5011458607,"c":57644.5150761105,"v":358255.97151039,"t":1716606000}
+{"o":57644.5150761105,"h":57807.6759116353,"l":57455.8463765429,"c":57758.2059625362,"v":358521.9094599205,"t":1716609600}
+{"o":57758.2059625362,"h":57763.0978697261,"l":57388.7174531088,"c":57615.5994644084,"v":330555.5123244604,"t":1716613200}
+{"o":57615.5994644084,"h":57622.4861530805,"l":57235.3000565116,"c":57257.0029464186,"v":303743.2861394083,"t":1716616800}
+{"o":57257.0029464186,"h":57613.067579093,"l":57171.545054247,"c":57493.9051423376,"v":340453.4871467232,"t":1716620400}
+{"o":57493.9051423376,"h":57771.917742266,"l":57248.5499743111,"c":57376.3565618865,"v":349307.9705240307,"t":1716624000}
+{"o":57376.3565618865,"h":57745.4564396354,"l":57237.7338964923,"c":57625.6562553012,"v":362709.9453949195,"t":1716627600}
+{"o":57625.6562553012,"h":57904.9598483058,"l":57430.8103669412,"c":57797.057301188,"v":307781.4518041518,"t":1716631200}
+{"o":57797.057301188,"h":57952.8899195669,"l":57324.9700832234,"c":57333.1686490596,"v":289300.1337118573,"t":1716634800}
+{"o":57333.1686490596,"h":57446.4969289771,"l":57006.2765072501,"c":57112.2797708414,"v":309703.1451540214,"t":1716638400}
+{"o":57112.2797708414,"h":57268.4888470064,"l":56677.3145121474,"c":56795.9967873087,"v":412776.1119037274,"t":1716642000}
+{"o":56795.9967873087,"h":57332.6760297936,"l":56793.2671320259,"c":57203.2574631737,"v":314967.4942058125,"t":1716645600}
+{"o":57203.2574631737,"h":57404.4149756658,"l":56992.5794749697,"c":57089.6785327156,"v":358115.0200300355,"t":1716649200}
+{"o":57089.6785327156,"h":57143.6960109786,"l":56771.2729587391,"c":56798.2529707738,"v":329606.6002426443,"t":1716652800}
+{"o":56798.2529707738,"h":57049.2272986047,"l":56660.967028462,"c":56678.2054271261,"v":333482.1969321315,"t":1716656400}
+{"o":56678.2054271261,"h":56936.7100682741,"l":56587.6107437273,"c":56936.7100682741,"v":337596.6427271495,"t":1716660000}
+{"o":56936.7100682741,"h":57034.8662314248,"l":56724.1120956392,"c":56845.1962302301,"v":402796.7717860515,"t":1716663600}
+{"o":56845.1962302301,"h":56964.3369057559,"l":56617.6128871677,"c":56777.4597941857,"v":334563.861305237,"t":1716667200}
+{"o":56777.4597941857,"h":56955.9831780213,"l":56763.3000171319,"c":56918.5320415883,"v":295928.6308404664,"t":1716670800}
+{"o":56918.5320415883,"h":57100.9647716614,"l":56798.3525365013,"c":57053.8167075613,"v":289689.1533415564,"t":1716674400}
+{"o":57053.8167075613,"h":57321.1685894367,"l":57050.0564380151,"c":57223.1873996175,"v":420423.1518473694,"t":1716678000}
+{"o":57223.1873996175,"h":57223.1873996175,"l":56956.1661824043,"c":56956.1661824043,"v":451240.7016293777,"t":1716681600}
+{"o":56956.1661824043,"h":57163.9776300212,"l":56627.7041850732,"c":56678.8743419078,"v":464922.8187338266,"t":1716685200}
+{"o":56678.8743419078,"h":56753.3731167226,"l":56093.4278071946,"c":56360.0794533645,"v":479387.0922518968,"t":1716688800}
+{"o":56360.0794533645,"h":56577.0360625948,"l":56021.7079294322,"c":56515.2492197554,"v":387579.5451102858,"t":1716692400}
+{"o":56515.2492197554,"h":56515.2492197554,"l":56100.2374153255,"c":56304.4110006641,"v":316338.0669430862,"t":1716696000}
+{"o":56304.4110006641,"h":56661.310022017,"l":56074.76571798,"c":56661.310022017,"v":300620.7290750647,"t":1716699600}
+{"o":56661.310022017,"h":56755.0143009542,"l":56384.9032419468,"c":56444.579005954,"v":265192.1390714669,"t":1716703200}
+{"o":56444.579005954,"h":56681.2841965816,"l":55958.8264046251,"c":56209.2123320486,"v":337464.8577485479,"t":1716706800}
+{"o":56209.2123320486,"h":56388.7964678292,"l":55715.2455524296,"c":55841.8771102785,"v":380417.9205843866,"t":1716710400}
+{"o":55841.8771102785,"h":55952.9299963373,"l":55137.5816020278,"c":55389.8796339889,"v":384941.4349545882,"t":1716714000}
+{"o":55389.8796339889,"h":55830.4149518441,"l":55389.4333732276,"c":55830.4149518441,"v":310313.4195246393,"t":1716717600}
+{"o":55830.4149518441,"h":55929.3161273833,"l":55526.5487632533,"c":55722.4060990649,"v":322647.3001166646,"t":1716721200}
+{"o":55722.4060990649,"h":55763.4736355061,"l":55391.9771761208,"c":55598.8302920965,"v":345235.3571972029,"t":1716724800}
+{"o":55598.8302920965,"h":56010.5423515973,"l":55495.7708003408,"c":56010.5423515973,"v":303517.041142194,"t":1716728400}
+{"o":56010.5423515973,"h":56203.6600297407,"l":55678.7581582614,"c":56179.273388469,"v":474481.2932680181,"t":1716732000}
+{"o":56179.273388469,"h":56346.863401763,"l":55210.5390747757,"c":55372.5516583294,"v":474285.3195642623,"t":1716735600}
+{"o":55372.5516583294,"h":55563.493668589,"l":55144.8921317706,"c":55415.8185262635,"v":428340.066516288,"t":1716739200}
+{"o":55415.8185262635,"h":55460.6558749028,"l":54977.9880717901,"c":55074.8033595144,"v":390100.1381489409,"t":1716742800}
+{"o":55074.8033595144,"h":55176.894191836,"l":54754.0820002889,"c":54992.972774977,"v":479113.8661335017,"t":1716746400}
+{"o":54992.972774977,"h":55308.2308136797,"l":54911.1135992638,"c":55284.1057736482,"v":444940.052724136,"t":1716750000}
+{"o":55284.1057736482,"h":55328.2079093975,"l":55026.9390806896,"c":55099.3723421484,"v":483375.5763864859,"t":1716753600}
+{"o":55099.3723421484,"h":55499.6711063322,"l":54756.1591063088,"c":55499.6711063322,"v":646349.8273933697,"t":1716757200}
+{"o":55499.6711063322,"h":55801.4182816288,"l":55410.5264561082,"c":55623.869792561,"v":804977.0958574087,"t":1716760800}
+{"o":55623.869792561,"h":55685.3380484192,"l":55299.2941853882,"c":55508.3527760165,"v":535486.3248076272,"t":1716764400}
+{"o":55508.3527760165,"h":56457.7032003622,"l":55497.376395145,"c":56242.516467978,"v":462658.4998381141,"t":1716768000}
+{"o":56242.516467978,"h":56619.9393534509,"l":55777.33698604,"c":56045.5700780105,"v":422429.2792348369,"t":1716771600}
+{"o":56045.5700780105,"h":56133.1574640958,"l":55471.4258266503,"c":55549.5747768939,"v":482255.1956029687,"t":1716775200}
+{"o":55549.5747768939,"h":56208.5219716089,"l":55495.4337958162,"c":55916.2121594667,"v":389775.8399532757,"t":1716778800}
+{"o":55916.2121594667,"h":56553.212782383,"l":55911.0381085379,"c":56321.7219096995,"v":468116.8527806049,"t":1716782400}
+{"o":56321.7219096995,"h":56489.2878849741,"l":55711.496853645,"c":55977.3976756882,"v":408504.7333576517,"t":1716786000}
+{"o":55977.3976756882,"h":56266.9551509729,"l":55933.8328125446,"c":55934.081683239,"v":379185.4957553837,"t":1716789600}
+{"o":55934.081683239,"h":56278.7776976543,"l":55762.1097718177,"c":56266.3563682352,"v":363069.2008403222,"t":1716793200}
+{"o":56266.3563682352,"h":56652.5400954005,"l":56131.070032416,"c":56235.3760669967,"v":400262.1756530204,"t":1716796800}
+{"o":56235.3760669967,"h":56438.1858977832,"l":56087.9507285437,"c":56362.6582162355,"v":379538.3175423137,"t":1716800400}
+{"o":56362.6582162355,"h":56556.4900722353,"l":56164.4842579271,"c":56551.8235026501,"v":385735.2427008951,"t":1716804000}
+{"o":56551.8235026501,"h":57093.5060101573,"l":56460.5430238743,"c":56961.0003139206,"v":404305.5005227072,"t":1716807600}
+{"o":56961.0003139206,"h":57105.2023658463,"l":56660.3433717195,"c":56681.6864200414,"v":443174.4916148812,"t":1716811200}
+{"o":56681.6864200414,"h":57446.8282268978,"l":56681.6864200414,"c":57258.989582626,"v":617009.9857116106,"t":1716814800}
+{"o":57258.989582626,"h":57496.6515855772,"l":56955.764558396,"c":57454.7815687022,"v":725979.31196291,"t":1716818400}
+{"o":57454.7815687022,"h":58245.5034411767,"l":57382.4510778293,"c":58133.8656890407,"v":642450.7138251553,"t":1716822000}
+{"o":58133.8656890407,"h":58464.6802257146,"l":57944.0672229326,"c":58228.6101178693,"v":878847.0567323739,"t":1716825600}
+{"o":58228.6101178693,"h":58522.0536337741,"l":58154.9376723094,"c":58172.0134934742,"v":764077.5854058147,"t":1716829200}
+{"o":58172.0134934742,"h":58345.8834233336,"l":57815.6944571397,"c":57815.6944571397,"v":552068.9050556952,"t":1716832800}
+{"o":57815.6944571397,"h":58043.8078642605,"l":56736.4913095024,"c":57268.335437505,"v":625247.8931347585,"t":1716836400}
+{"o":57268.335437505,"h":57990.8377745874,"l":57220.3803477411,"c":57944.8148162568,"v":544407.4734440402,"t":1716840000}
+{"o":57944.8148162568,"h":58147.6771533591,"l":57768.0268561153,"c":57935.2015537457,"v":405051.2124466087,"t":1716843600}
+{"o":57935.2015537457,"h":58490.6053213062,"l":57808.8287652738,"c":58146.7706761056,"v":514944.7745227813,"t":1716847200}
+{"o":58146.7706761056,"h":58192.9017171214,"l":57441.0729819775,"c":57793.9409267007,"v":443699.471327353,"t":1716850800}
+{"o":57793.9409267007,"h":58073.9744970322,"l":57521.3150419904,"c":57690.2883899013,"v":543973.3092351152,"t":1716854400}
+{"o":57690.2883899013,"h":58443.2170006016,"l":57058.4581103164,"c":57138.5690958826,"v":581521.5503827685,"t":1716858000}
+{"o":57138.5690958826,"h":57560.6274261097,"l":56656.3570546096,"c":57377.6598563837,"v":595654.1276157729,"t":1716861600}
+{"o":57377.6598563837,"h":57502.9903638496,"l":56450.6469778268,"c":56822.1933290288,"v":414485.1485403343,"t":1716865200}
+{"o":56822.1933290288,"h":56942.3190828041,"l":56070.3321040994,"c":56267.1991028043,"v":438146.3950587866,"t":1716868800}
+{"o":56267.1991028043,"h":56714.3446132234,"l":56117.8494542678,"c":56675.0845879516,"v":363159.0159614558,"t":1716872400}
+{"o":56675.0845879516,"h":56841.097991166,"l":56405.2928176656,"c":56649.3683527725,"v":325264.7462858079,"t":1716876000}
+{"o":56649.3683527725,"h":56739.2112838744,"l":56305.0578148736,"c":56445.9633159846,"v":332157.0188325117,"t":1716879600}
+{"o":56445.9633159846,"h":57095.0734115426,"l":56356.0675626518,"c":56956.0949387426,"v":461849.7012363618,"t":1716883200}
+{"o":56956.0949387426,"h":57158.0231051559,"l":56758.5526198808,"c":57026.4520751196,"v":417990.827382557,"t":1716886800}
+{"o":57026.4520751196,"h":57841.7878972006,"l":56990.060763356,"c":57612.3527841833,"v":504771.3019811813,"t":1716890400}
+{"o":57612.3527841833,"h":57794.7825669091,"l":57266.7354179481,"c":57724.7271726189,"v":486866.689814307,"t":1716894000}
+{"o":57724.7271726189,"h":58391.4495688151,"l":57564.3337721974,"c":58176.4836290231,"v":541761.4298237904,"t":1716897600}
+{"o":58176.4836290231,"h":58837.9508563654,"l":57543.9225195297,"c":57658.3335545414,"v":787314.5328258504,"t":1716901200}
+{"o":57658.3335545414,"h":58459.561644212,"l":56804.4590521669,"c":57296.2156203666,"v":799108.8207008693,"t":1716904800}
+{"o":57296.2156203666,"h":57465.2940839269,"l":56541.2980855141,"c":57167.5270263562,"v":726830.8736425427,"t":1716908400}
+{"o":57167.5270263562,"h":57303.8506775024,"l":56429.316674707,"c":56690.6193739715,"v":614441.9829120445,"t":1716912000}
+{"o":56690.6193739715,"h":57032.9409392373,"l":56566.9107986103,"c":56726.1696091104,"v":517202.9580254268,"t":1716915600}
+{"o":56726.1696091104,"h":57088.6784889884,"l":56458.1295019033,"c":56969.43946704,"v":570069.8187788189,"t":1716919200}
+{"o":56969.43946704,"h":58021.3470204382,"l":56929.0263465427,"c":57897.2182915727,"v":552263.9351882556,"t":1716922800}
+{"o":57897.2182915727,"h":58003.4753465725,"l":57525.4314862846,"c":57638.1287387745,"v":480031.9473064487,"t":1716926400}
+{"o":57638.1287387745,"h":57723.5724693081,"l":57348.9233567545,"c":57372.9846293465,"v":466444.8621646862,"t":1716930000}
+{"o":57372.9846293465,"h":57691.9296409684,"l":57362.53677438,"c":57430.7370497649,"v":636626.9433093424,"t":1716933600}
+{"o":57430.7370497649,"h":57549.1010780478,"l":57195.356765044,"c":57320.4976387438,"v":494367.679787388,"t":1716937200}
+{"o":57320.4976387438,"h":57467.9619440519,"l":57083.4622027934,"c":57250.6344998086,"v":724745.8347194399,"t":1716940800}
+{"o":57250.6344998086,"h":57393.1483460944,"l":56899.8736643355,"c":57109.3323824916,"v":578953.1381059369,"t":1716944400}
+{"o":57109.3323824916,"h":57698.9958604277,"l":57057.3567399157,"c":57618.381389898,"v":579668.906313007,"t":1716948000}
+{"o":57618.381389898,"h":58611.5709716981,"l":57618.3674180519,"c":58533.5413029899,"v":686058.3080379176,"t":1716951600}
+{"o":58533.5413029899,"h":58764.3492287865,"l":58331.1037574984,"c":58467.7668571142,"v":570126.7865579466,"t":1716955200}
+{"o":58467.7668571142,"h":58471.2920680497,"l":58189.1452142815,"c":58423.8472113529,"v":478384.3623732379,"t":1716958800}
+{"o":58423.8472113529,"h":59054.9472648689,"l":58362.8216155803,"c":58802.3700847329,"v":477165.1210577654,"t":1716962400}
+{"o":58802.3700847329,"h":58862.4058178893,"l":58036.8663362218,"c":58036.8663362218,"v":540876.3881763527,"t":1716966000}
+{"o":58036.8663362218,"h":58102.6269536033,"l":57138.5478800645,"c":57420.7293489148,"v":588716.0706654944,"t":1716969600}
+{"o":57420.7293489148,"h":57654.0307756922,"l":56942.7719207036,"c":57384.6589862207,"v":465124.5464971043,"t":1716973200}
+{"o":57384.6589862207,"h":57828.6237393878,"l":57268.9211165499,"c":57798.6221997686,"v":403271.0832375563,"t":1716976800}
+{"o":57798.6221997686,"h":57837.9795752543,"l":57154.8708811695,"c":57172.2446139989,"v":378567.7357695451,"t":1716980400}
+{"o":57172.2446139989,"h":57489.2414618682,"l":56800.0901094791,"c":57353.1279845978,"v":504363.8146249764,"t":1716984000}
+{"o":57353.1279845978,"h":57721.087014236,"l":57031.4442486804,"c":57327.5438536276,"v":656077.7165502956,"t":1716987600}
+{"o":57327.5438536276,"h":57628.7715622708,"l":56504.1021531777,"c":57536.9408230306,"v":683867.51810726,"t":1716991200}
+{"o":57536.9408230306,"h":57704.4396955101,"l":57174.7796244366,"c":57287.8733451,"v":542816.3179197045,"t":1716994800}
+{"o":57287.8733451,"h":58352.9485583836,"l":56948.4406956256,"c":58258.7202238911,"v":717032.637340873,"t":1716998400}
+{"o":58258.7202238911,"h":58284.4601478055,"l":57447.4707480903,"c":57843.5549613793,"v":661280.8442138484,"t":1717002000}
+{"o":57843.5549613793,"h":58104.3485714623,"l":57261.6852745387,"c":57585.8798193731,"v":585897.136549382,"t":1717005600}
+{"o":57585.8798193731,"h":58242.4976495437,"l":57247.6382090423,"c":57277.0553710384,"v":474921.676583337,"t":1717009200}
+{"o":57277.0553710384,"h":57389.9702701671,"l":57030.5805591807,"c":57155.3822804904,"v":464708.9788414778,"t":1717012800}
+{"o":57155.3822804904,"h":57431.9491125692,"l":56777.4401051972,"c":57284.7509664482,"v":579621.7069885532,"t":1717016400}
+{"o":57284.7509664482,"h":57452.5872750927,"l":57041.8332977932,"c":57377.467030603,"v":460477.3651413263,"t":1717020000}
+{"o":57377.467030603,"h":57402.2585226668,"l":56828.0199887676,"c":56900.0083558239,"v":459946.7324209263,"t":1717023600}
+{"o":56900.0083558239,"h":57262.5630505617,"l":56785.2509660452,"c":56859.4847180338,"v":642228.2921264534,"t":1717027200}
+{"o":56859.4847180338,"h":57034.7588938947,"l":56736.5054837152,"c":56947.6906038315,"v":567268.8679397671,"t":1717030800}
+{"o":56947.6906038315,"h":57798.4171869711,"l":56920.8150609491,"c":57472.2310016537,"v":416028.1633942823,"t":1717034400}
+{"o":57472.2310016537,"h":57589.4909808628,"l":57267.4712899266,"c":57470.0773999947,"v":339013.6842303451,"t":1717038000}
+{"o":57470.0773999947,"h":57783.2419841388,"l":57283.6529932837,"c":57510.1008479603,"v":347220.1065239969,"t":1717041600}
+{"o":57510.1008479603,"h":57512.7555399995,"l":56910.1261139795,"c":57055.665934964,"v":374382.6241597364,"t":1717045200}
+{"o":57055.665934964,"h":57056.0909899065,"l":56159.2285636887,"c":56185.2222516926,"v":548315.2014698004,"t":1717048800}
+{"o":56185.2222516926,"h":56356.0021335157,"l":55583.6527540767,"c":55813.3369221453,"v":552030.1273639337,"t":1717052400}
+{"o":55813.3369221453,"h":56034.3090090205,"l":55305.1325466106,"c":55986.1236429257,"v":476385.3988829487,"t":1717056000}
+{"o":55986.1236429257,"h":56101.8606477875,"l":55696.7320940843,"c":56098.9143620778,"v":350535.6505337653,"t":1717059600}
+{"o":56098.9143620778,"h":56540.4823857559,"l":55830.0916411154,"c":56395.8082470096,"v":397870.8443032852,"t":1717063200}
+{"o":56395.8082470096,"h":56584.423182032,"l":56205.5970584477,"c":56220.2472133508,"v":373766.4402412153,"t":1717066800}
+{"o":56220.2472133508,"h":56758.5714421679,"l":56175.3692643191,"c":56685.8831957348,"v":402419.8087822672,"t":1717070400}
+{"o":56685.8831957348,"h":57095.0249004744,"l":56518.3245494718,"c":56891.4593343896,"v":506581.4239534184,"t":1717074000}
+{"o":56891.4593343896,"h":57406.1793631527,"l":56858.2192461724,"c":56858.2192461724,"v":499571.655607031,"t":1717077600}
+{"o":56858.2192461724,"h":57169.2928847246,"l":56642.3864464382,"c":56999.4802169881,"v":487096.1472631437,"t":1717081200}
+{"o":56999.4802169881,"h":57499.7581194223,"l":56911.2313155094,"c":57449.5140255953,"v":539754.3171135589,"t":1717084800}
+{"o":57449.5140255953,"h":58384.4818119236,"l":57312.2837692852,"c":58023.2977988859,"v":536636.1681515732,"t":1717088400}
+{"o":58023.2977988859,"h":58152.7250213658,"l":57674.2068070643,"c":57809.6414510065,"v":472059.3728005576,"t":1717092000}
+{"o":57809.6414510065,"h":57817.831092898,"l":56840.2196859936,"c":57012.8194055023,"v":463154.999444203,"t":1717095600}
+{"o":57012.8194055023,"h":57012.8194055023,"l":56262.7302484787,"c":56627.9372981609,"v":551543.5011942424,"t":1717099200}
+{"o":56627.9372981609,"h":56671.8748011363,"l":56102.7272930312,"c":56462.284175523,"v":688725.6760591296,"t":1717102800}
+{"o":56462.284175523,"h":56578.3617176044,"l":56307.319489937,"c":56578.3617176044,"v":513619.4215890687,"t":1717106400}
+{"o":56578.3617176044,"h":56735.7459832784,"l":56458.0334529396,"c":56483.227541985,"v":444941.3674398527,"t":1717110000}
+{"o":56483.227541985,"h":56523.477907795,"l":56039.5301086126,"c":56356.9390059931,"v":433285.0906440957,"t":1717113600}
+{"o":56356.9390059931,"h":56681.3094384104,"l":56236.8164384129,"c":56247.7916302635,"v":354981.4369034944,"t":1717117200}
+{"o":56247.7916302635,"h":56687.2307554318,"l":56247.4644626102,"c":56528.6486103202,"v":333599.0021749467,"t":1717120800}
+{"o":56528.6486103202,"h":56681.8067509952,"l":56456.6887193434,"c":56613.9144182568,"v":299637.7372481023,"t":1717124400}
+{"o":56613.9144182568,"h":56746.3605004263,"l":56488.7298799002,"c":56548.9795871941,"v":319798.718380475,"t":1717128000}
+{"o":56548.9795871941,"h":56549.6383586309,"l":55837.3367405527,"c":56155.7403464159,"v":377761.0561334004,"t":1717131600}
+{"o":56155.7403464159,"h":56418.0829158111,"l":56046.3603827731,"c":56160.0181376376,"v":283531.8795868108,"t":1717135200}
+{"o":56160.0181376376,"h":56423.1895350203,"l":56142.5585907595,"c":56373.0697028393,"v":258240.3128705029,"t":1717138800}
+{"o":56373.0697028393,"h":56626.2471970496,"l":56349.5809868633,"c":56529.6644998892,"v":268927.4861207698,"t":1717142400}
+{"o":56529.6644998892,"h":56573.954450751,"l":56208.8078072243,"c":56467.4155342945,"v":443222.7171733516,"t":1717146000}
+{"o":56467.4155342945,"h":56736.6301541342,"l":56400.3342898114,"c":56694.7567180919,"v":319674.3991582179,"t":1717149600}
+{"o":56694.7567180919,"h":57160.0969638399,"l":56641.9400545725,"c":57075.0007281913,"v":320850.1142117006,"t":1717153200}
+{"o":57075.0007281913,"h":57818.2298991463,"l":56990.2264498798,"c":57367.1542417508,"v":517505.0524229971,"t":1717156800}
+{"o":57367.1542417508,"h":57680.1860872037,"l":56610.1800044166,"c":56655.0402520519,"v":487930.1706213247,"t":1717160400}
+{"o":56655.0402520519,"h":56655.0402520519,"l":56061.9821845084,"c":56360.6636711,"v":634313.0549206227,"t":1717164000}
+{"o":56360.6636711,"h":56452.092238985,"l":55722.6912488278,"c":55726.9394611659,"v":483517.6975166055,"t":1717167600}
+{"o":55726.9394611659,"h":56095.0609329212,"l":55449.5818873017,"c":56050.477540985,"v":588336.1059926741,"t":1717171200}
+{"o":56050.477540985,"h":56201.8696843005,"l":55932.2509211702,"c":56161.5221506443,"v":392348.394815911,"t":1717174800}
+{"o":56161.5221506443,"h":56227.0222548583,"l":55898.0343412791,"c":56107.4842892394,"v":341433.6502177633,"t":1717178400}
+{"o":56107.4842892394,"h":56442.0844027863,"l":56026.6935719889,"c":56269.4671507656,"v":399747.0478593303,"t":1717182000}
+{"o":56269.4671507656,"h":59633.5357574796,"l":56135.6292665203,"c":59564.1008670043,"v":416800.7516183474,"t":1717185600}
+{"o":59564.1008670043,"h":59698.517976969,"l":59484.2835043168,"c":59508.5200694914,"v":402638.0078147276,"t":1717189200}
+{"o":59508.5200694914,"h":59602.9385980051,"l":59390.9872684339,"c":59431.3177674568,"v":317007.1512909143,"t":1717192800}
+{"o":59431.3177674568,"h":59449.293749455,"l":59025.2713234363,"c":59202.1404202102,"v":388296.2799840823,"t":1717196400}
+{"o":59202.1404202102,"h":59737.9861009741,"l":59202.1404202102,"c":59658.0273152063,"v":379700.9160300826,"t":1717200000}
+{"o":59658.0273152063,"h":59745.9525529404,"l":59456.0637721716,"c":59634.7397626504,"v":341883.5457760004,"t":1717203600}
+{"o":59634.7397626504,"h":59919.9678543315,"l":59606.4370079134,"c":59919.9678543315,"v":316333.9339301481,"t":1717207200}
+{"o":59919.9678543315,"h":59996.3835284382,"l":59718.2505461532,"c":59767.8652323439,"v":299235.5768574549,"t":1717210800}
+{"o":59767.8652323439,"h":59875.4736840504,"l":59610.9468846938,"c":59838.4537826601,"v":311489.5283976072,"t":1717214400}
+{"o":59838.4537826601,"h":59853.8088900447,"l":59635.2855832363,"c":59750.807613175,"v":313092.5579566528,"t":1717218000}
+{"o":59750.807613175,"h":59790.0414602685,"l":59662.4938880055,"c":59762.431197938,"v":292523.5580578779,"t":1717221600}
+{"o":59762.431197938,"h":59794.698296452,"l":59535.7069747659,"c":59639.1978927892,"v":299595.681308733,"t":1717225200}
+{"o":59639.1978927892,"h":59869.9246984314,"l":59620.7279209075,"c":59795.3368884279,"v":300160.9789945339,"t":1717228800}
+{"o":59795.3368884279,"h":59847.0392842939,"l":59677.3570337186,"c":59697.0775293835,"v":273210.8442297212,"t":1717232400}
+{"o":59697.0775293835,"h":59789.2966024129,"l":59591.0700818559,"c":59592.1440651404,"v":244550.634710077,"t":1717236000}
+{"o":59592.1440651404,"h":59699.077278711,"l":59548.7008953996,"c":59696.1783796722,"v":268823.7911723626,"t":1717239600}
+{"o":59696.1783796722,"h":59839.694056505,"l":59637.1058201052,"c":59654.311435588,"v":245933.9192164887,"t":1717243200}
+{"o":59654.311435588,"h":59838.6763793878,"l":59645.0388970814,"c":59770.3354786164,"v":324093.2965878564,"t":1717246800}
+{"o":59770.3354786164,"h":59952.8304024847,"l":59714.4860384219,"c":59882.9541492208,"v":519405.0005172889,"t":1717250400}
+{"o":59882.9541492208,"h":60054.2868974001,"l":59821.9222210066,"c":59821.9222210066,"v":405388.5566629814,"t":1717254000}
+{"o":59821.9222210066,"h":59892.7407941135,"l":59682.0850851377,"c":59770.6672913311,"v":374247.0382224679,"t":1717257600}
+{"o":59770.6672913311,"h":59879.6931465922,"l":59676.815210765,"c":59870.8808670028,"v":391403.6952867469,"t":1717261200}
+{"o":59870.8808670028,"h":59902.81495166,"l":59736.2063409063,"c":59839.0911898245,"v":389064.405875512,"t":1717264800}
+{"o":59839.0911898245,"h":59929.234788891,"l":59757.5518474639,"c":59866.6709362503,"v":469799.3521991915,"t":1717268400}
+{"o":59866.6709362503,"h":59987.2029653219,"l":59763.7376880423,"c":59834.6880238543,"v":426843.9863103579,"t":1717272000}
+{"o":59834.6880238543,"h":59849.5504886233,"l":59649.896050854,"c":59706.1192703869,"v":441371.3228989667,"t":1717275600}
+{"o":59706.1192703869,"h":59797.4170390176,"l":59581.6087885641,"c":59622.6492677808,"v":401930.8881886487,"t":1717279200}
+{"o":59622.6492677808,"h":59686.4341938194,"l":59233.243567367,"c":59405.4237446642,"v":416759.4533875772,"t":1717282800}
+{"o":59405.4237446642,"h":59671.4470504372,"l":59332.5950293287,"c":59623.6971174191,"v":333194.0541607232,"t":1717286400}
+{"o":59623.6971174191,"h":59758.1978127008,"l":59493.4251333962,"c":59511.2990064586,"v":426618.5365620387,"t":1717290000}
+{"o":59511.2990064586,"h":59627.4092895803,"l":59170.5917490609,"c":59286.9582837752,"v":467145.9670046358,"t":1717293600}
+{"o":59286.9582837752,"h":59459.9241829702,"l":59238.1274504627,"c":59420.7389162694,"v":399208.4091696605,"t":1717297200}
+{"o":59420.7389162694,"h":59459.7165934763,"l":59270.6283123006,"c":59319.0424813101,"v":344714.2184453392,"t":1717300800}
+{"o":59319.0424813101,"h":59447.9182419973,"l":59319.0424813101,"c":59375.7084822298,"v":283611.6201311241,"t":1717304400}
+{"o":59375.7084822298,"h":59565.937343839,"l":59367.0825247595,"c":59443.2508173249,"v":291298.6492993078,"t":1717308000}
+{"o":59443.2508173249,"h":59477.9225306678,"l":58979.2190800002,"c":59009.8660184656,"v":323597.5054657824,"t":1717311600}
+{"o":59009.8660184656,"h":59198.0122614928,"l":58970.0227117407,"c":59083.5651583007,"v":249761.2970018518,"t":1717315200}
+{"o":59083.5651583007,"h":59148.7172055031,"l":58706.5149684346,"c":58858.1918318954,"v":315851.52344294,"t":1717318800}
+{"o":58858.1918318954,"h":58904.0075954019,"l":58620.5428675096,"c":58864.1195106643,"v":258167.129785316,"t":1717322400}
+{"o":58864.1195106643,"h":59439.4254651964,"l":58706.928256538,"c":59395.1720904267,"v":307612.9173192701,"t":1717326000}
+{"o":59395.1720904267,"h":59468.3722182585,"l":58979.5918304318,"c":59012.368334504,"v":307156.9753788867,"t":1717329600}
+{"o":59012.368334504,"h":59336.8583388622,"l":58867.2906426187,"c":59239.1731397834,"v":300100.8353424394,"t":1717333200}
+{"o":59239.1731397834,"h":59344.3206497704,"l":58927.5664223055,"c":59228.302454386,"v":434316.9496748771,"t":1717336800}
+{"o":59228.302454386,"h":59235.8681026423,"l":58945.038945063,"c":59073.6741144999,"v":505215.0257516516,"t":1717340400}
+{"o":59073.6741144999,"h":59125.8209674093,"l":58655.0601643965,"c":58820.9684771985,"v":452344.6610434594,"t":1717344000}
+{"o":58820.9684771985,"h":58823.7490150765,"l":58022.8692098052,"c":58022.8692098052,"v":470888.4794855536,"t":1717347600}
+{"o":58022.8692098052,"h":58417.3903419339,"l":57682.9285579779,"c":58314.6643679533,"v":541097.5184860176,"t":1717351200}
+{"o":58314.6643679533,"h":58419.2045124086,"l":58001.7958631163,"c":58360.2775436304,"v":425511.2331402377,"t":1717354800}
+{"o":58360.2775436304,"h":58385.1456487653,"l":57809.9458617637,"c":58361.6996351069,"v":427249.8397509778,"t":1717358400}
+{"o":58361.6996351069,"h":58425.9348644203,"l":58162.6868729392,"c":58162.6868729392,"v":599897.2490057164,"t":1717362000}
+{"o":58162.6868729392,"h":58491.7019370529,"l":58116.158404295,"c":58406.5010840597,"v":410476.374473982,"t":1717365600}
+{"o":58406.5010840597,"h":58537.8253441023,"l":58345.1211663216,"c":58345.1211663216,"v":348847.4902370573,"t":1717369200}
+{"o":58345.1211663216,"h":58470.85500886,"l":57828.1156040191,"c":58106.87829505,"v":767653.3715931363,"t":1717372800}
+{"o":58106.87829505,"h":58971.8940832716,"l":58088.8873013676,"c":58857.7436035012,"v":690241.7082569071,"t":1717376400}
+{"o":58857.7436035012,"h":59076.5581737191,"l":58609.8331762396,"c":58685.8804129154,"v":442529.0861215239,"t":1717380000}
+{"o":58685.8804129154,"h":58729.8383736107,"l":58333.8426581114,"c":58550.5450534191,"v":415105.627191045,"t":1717383600}
+{"o":58550.5450534191,"h":58711.9588105368,"l":58209.9980938381,"c":58571.9199256804,"v":456775.9731995396,"t":1717387200}
+{"o":58571.9199256804,"h":59084.1085061132,"l":58569.2373400526,"c":58888.0512565586,"v":437125.5161000013,"t":1717390800}
+{"o":58888.0512565586,"h":59284.606576438,"l":58774.9313957521,"c":59175.5435210011,"v":429066.9935292059,"t":1717394400}
+{"o":59175.5435210011,"h":59302.3292520771,"l":58892.1846691365,"c":59146.7772889283,"v":393245.1740097224,"t":1717398000}
+{"o":59146.7772889283,"h":59713.3431670216,"l":59096.5472855588,"c":59299.6638315186,"v":431340.5256820207,"t":1717401600}
+{"o":59299.6638315186,"h":59336.545845315,"l":58949.8186303317,"c":59089.6033986784,"v":340037.3250447389,"t":1717405200}
+{"o":59089.6033986784,"h":59330.9818024086,"l":58933.7585833228,"c":58983.3482526489,"v":373070.1952257201,"t":1717408800}
+{"o":58983.3482526489,"h":59192.215676055,"l":58868.3773869523,"c":58949.4970863909,"v":371553.3883444267,"t":1717412400}
+{"o":58949.4970863909,"h":59634.0660369504,"l":58949.4970863909,"c":59617.6361972177,"v":436518.6259663201,"t":1717416000}
+{"o":59617.6361972177,"h":59843.8605735172,"l":59447.6696481206,"c":59485.3239465423,"v":571068.6343963665,"t":1717419600}
+{"o":59485.3239465423,"h":59624.6942043551,"l":58337.7127650909,"c":58464.9674229234,"v":690643.6352480756,"t":1717423200}
+{"o":58464.9674229234,"h":59114.5247053723,"l":58432.1657930045,"c":58948.3725490217,"v":637487.5190998313,"t":1717426800}
+{"o":58948.3725490217,"h":58997.3633983935,"l":58531.402821157,"c":58752.8170580824,"v":492997.0549781322,"t":1717430400}
+{"o":58752.8170580824,"h":59345.6787543734,"l":58572.8217785648,"c":59123.8306387754,"v":514183.4278307747,"t":1717434000}
+{"o":59123.8306387754,"h":62242.4005388045,"l":59016.0567729516,"c":62233.7294700286,"v":447822.0723426009,"t":1717437600}
+{"o":62233.7294700286,"h":62535.8418486472,"l":62097.8683743723,"c":62535.8418486472,"v":517487.6531235682,"t":1717441200}
+{"o":74173.9850739319,"h":75052.5868145792,"l":72731.566745258,"c":74173.9850739319,"v":576831.4452435754,"t":1710244800}
+{"o":74173.9850739319,"h":74450.4983001613,"l":73192.663774576,"c":73670.3077926795,"v":585215.9898516474,"t":1710248400}
+{"o":73670.3077926795,"h":74473.4200674937,"l":72528.1605146528,"c":73067.842895576,"v":711903.8501160954,"t":1710252000}
+{"o":73067.842895576,"h":74433.1464466432,"l":72221.601433387,"c":73655.227031825,"v":808291.7255525037,"t":1710255600}
+{"o":73655.227031825,"h":73969.8815941848,"l":71397.2745007393,"c":71698.3874887764,"v":894796.4497715706,"t":1710259200}
+{"o":71698.3874887764,"h":73721.2097996834,"l":53263.0247567433,"c":72240.3810056669,"v":1311738.036547024,"t":1710262800}
+{"o":72240.3810056669,"h":73802.7721897085,"l":72044.7480429527,"c":73231.8878646169,"v":587396.0187453832,"t":1710266400}
+{"o":73231.8878646169,"h":73593.2980754379,"l":70312.674438521,"c":73522.3019821626,"v":463689.6904060871,"t":1710270000}
+{"o":73522.3019821626,"h":73536.5803457105,"l":72410.0032280227,"c":72730.2313994018,"v":667559.618862602,"t":1710273600}
+{"o":72730.2313994018,"h":72862.569214038,"l":72088.3203084569,"c":72304.2540712178,"v":480155.9150995055,"t":1710277200}
+{"o":72304.2540712178,"h":72887.1617368536,"l":72062.8815019015,"c":72728.0120846167,"v":433795.7917132039,"t":1710280800}
+{"o":72728.0120846167,"h":74131.5304413898,"l":72491.3027601822,"c":74054.1156247021,"v":437282.6539389849,"t":1710284400}
+{"o":74054.1156247021,"h":74324.306480691,"l":73262.6457331748,"c":73330.2888149565,"v":490010.8515577398,"t":1710288000}
+{"o":73330.2888149565,"h":74018.7447263242,"l":72517.2757722121,"c":73710.683650613,"v":552198.3318538432,"t":1710291600}
+{"o":73710.683650613,"h":73824.839612374,"l":73209.3972169238,"c":73476.3574510411,"v":357506.2448080452,"t":1710295200}
+{"o":73476.3574510411,"h":73612.5408176387,"l":72931.5806877601,"c":73206.6013969137,"v":356321.7499047002,"t":1710298800}
+{"o":73206.6013969137,"h":74480.6251982492,"l":72922.3233626058,"c":74315.9851224133,"v":338411.2143263583,"t":1710302400}
+{"o":74315.9851224133,"h":76213.248380293,"l":74018.5858437202,"c":75534.8211576388,"v":575339.2269290753,"t":1710306000}
+{"o":75534.8211576388,"h":76154.061998781,"l":75414.6068593069,"c":75939.0445932892,"v":268233.2712793064,"t":1710309600}
+{"o":75939.0445932892,"h":76159.1580475232,"l":74874.5997362854,"c":75104.8253538846,"v":343992.9368358728,"t":1710313200}
+{"o":75104.8253538846,"h":76269.0218148345,"l":74964.7912871154,"c":75890.0721070828,"v":370096.3206471722,"t":1710316800}
+{"o":75890.0721070828,"h":76244.093933915,"l":75468.9580490094,"c":75741.789620351,"v":295902.7739445415,"t":1710320400}
+{"o":75741.789620351,"h":76081.0706384747,"l":75279.1605756526,"c":76044.2811654643,"v":324416.8039224151,"t":1710324000}
+{"o":76044.2811654643,"h":77049.7179487802,"l":75715.3408841271,"c":76597.1054075923,"v":346400.3957249392,"t":1710327600}
+{"o":76597.1054075923,"h":78145.1576633579,"l":75774.2477172532,"c":76134.423226825,"v":444178.9061251834,"t":1710331200}
+{"o":76134.423226825,"h":76594.791424957,"l":74731.8336204338,"c":75341.875829964,"v":520815.1772395439,"t":1710334800}
+{"o":75341.875829964,"h":77336.9938230027,"l":75206.926874781,"c":77268.636639034,"v":567139.1723865643,"t":1710338400}
+{"o":77268.636639034,"h":79473.0157420802,"l":76760.0372122209,"c":78349.3684132297,"v":795906.7907654608,"t":1710342000}
+{"o":78349.3684132297,"h":78873.4021667525,"l":76596.2560148524,"c":78797.7162226306,"v":745094.4603243,"t":1710345600}
+{"o":78797.7162226306,"h":79552.7626349917,"l":78413.8086017646,"c":79297.0656879433,"v":679688.7543085123,"t":1710349200}
+{"o":79297.0656879433,"h":80683.4891950274,"l":78993.6536914907,"c":80321.7617439923,"v":636650.7291766945,"t":1710352800}
+{"o":80321.7617439923,"h":80652.4764882821,"l":79479.5100360141,"c":80243.8044478881,"v":523182.3048665748,"t":1710356400}
+{"o":80243.8044478881,"h":80759.3775650491,"l":76792.5311061874,"c":78767.1499428617,"v":515883.0131310647,"t":1710360000}
+{"o":78767.1499428617,"h":83112.1604834603,"l":78592.3916386288,"c":81455.3178353731,"v":687667.6542300456,"t":1710363600}
+{"o":81455.3178353731,"h":81687.5436283053,"l":78652.9975093736,"c":80550.5860791152,"v":690764.6221530021,"t":1710367200}
+{"o":80550.5860791152,"h":81570.8919276518,"l":80245.1316157288,"c":80753.0862093116,"v":511260.9756710138,"t":1710370800}
+{"o":80753.0862093116,"h":83480.4514692091,"l":80331.1121274852,"c":82699.5937702286,"v":658453.1287319491,"t":1710374400}
+{"o":82699.5937702286,"h":83233.8049940449,"l":80839.5677500218,"c":82040.2826019188,"v":653943.7588887117,"t":1710378000}
+{"o":82040.2826019188,"h":83005.0319415184,"l":75940.8255007431,"c":81708.2369014551,"v":629596.5419333003,"t":1710381600}
+{"o":81708.2369014551,"h":83026.4407722309,"l":81203.6902775226,"c":82603.3222549338,"v":605251.711557645,"t":1710385200}
+{"o":82603.3222549338,"h":82603.3222549338,"l":81739.105534915,"c":82053.5759503576,"v":484141.3927305382,"t":1710388800}
+{"o":82053.5759503576,"h":83144.2738025444,"l":81453.202063914,"c":82183.8615992903,"v":513217.9880899508,"t":1710392400}
+{"o":82183.8615992903,"h":83970.7956426942,"l":81965.9450558031,"c":83341.0367222249,"v":527958.7071710653,"t":1710396000}
+{"o":83341.0367222249,"h":83772.8969314412,"l":82167.6950962109,"c":82985.2450350679,"v":509588.1959115748,"t":1710399600}
+{"o":82985.2450350679,"h":83501.138970063,"l":82832.7280875065,"c":83416.4371742627,"v":518407.2566206808,"t":1710403200}
+{"o":83416.4371742627,"h":86229.9405114145,"l":83250.9105789551,"c":84918.1271032574,"v":677946.8436213429,"t":1710406800}
+{"o":84918.1271032574,"h":85937.7550683772,"l":81422.6066022482,"c":85328.1099172178,"v":740483.6547850412,"t":1710410400}
+{"o":85328.1099172178,"h":85526.2311223901,"l":83030.8215479423,"c":85319.6580620419,"v":670932.0269080495,"t":1710414000}
+{"o":85319.6580620419,"h":85673.3608468357,"l":83502.1741112291,"c":84846.68931831,"v":623651.3904310714,"t":1710417600}
+{"o":84846.68931831,"h":85086.239607574,"l":78984.5776025015,"c":81929.8755412086,"v":923608.6340091126,"t":1710421200}
+{"o":81929.8755412086,"h":84302.2986802295,"l":81599.479247943,"c":83047.9544391684,"v":942148.8872367739,"t":1710424800}
+{"o":83047.9544391684,"h":84711.1148333009,"l":81226.8332490875,"c":82454.0562990428,"v":1115801.2472163432,"t":1710428400}
+{"o":82454.0562990428,"h":85003.3870110125,"l":80741.0191466533,"c":83481.0333354662,"v":1086616.4173447411,"t":1710432000}
+{"o":83481.0333354662,"h":84410.4006446658,"l":82492.7114020414,"c":82599.0933526373,"v":796983.8786758976,"t":1710435600}
+{"o":82599.0933526373,"h":82790.9489377349,"l":79817.8098231129,"c":81231.7606248789,"v":836894.8168180292,"t":1710439200}
+{"o":81231.7606248789,"h":82473.5647453966,"l":78466.2597223815,"c":79896.7706362331,"v":1159190.3490875922,"t":1710442800}
+{"o":79896.7706362331,"h":83276.9371045536,"l":79797.5947420107,"c":82859.3951461176,"v":731077.5022154675,"t":1710446400}
+{"o":82859.3951461176,"h":83719.0069354719,"l":82441.2697548383,"c":83200.4574499935,"v":572212.2952224625,"t":1710450000}
+{"o":83200.4574499935,"h":85570.86776926,"l":83197.907107886,"c":85000.1490439135,"v":722860.4354238115,"t":1710453600}
+{"o":85000.1490439135,"h":87798.2210976019,"l":84923.0859980985,"c":86672.9953450926,"v":678287.3176929227,"t":1710457200}
+{"o":86672.9953450926,"h":88484.8519596266,"l":83524.9421481294,"c":85270.9902488914,"v":750346.2511375337,"t":1710460800}
+{"o":85270.9902488914,"h":87852.9671263973,"l":85270.9902488914,"c":87221.5978140762,"v":947727.0353153372,"t":1710464400}
+{"o":87221.5978140762,"h":88043.4310669538,"l":83349.2049327698,"c":85136.8680148708,"v":1235718.7734081619,"t":1710468000}
+{"o":85136.8680148708,"h":86375.552083288,"l":80971.6769815964,"c":83507.7932332266,"v":1555558.949822363,"t":1710471600}
+{"o":83507.7932332266,"h":85157.0047906956,"l":81671.8272462996,"c":82236.6932410693,"v":1234046.6366234801,"t":1710475200}
+{"o":82236.6932410693,"h":84816.4239125547,"l":81978.2152950312,"c":82665.3687514001,"v":1062481.2092934276,"t":1710478800}
+{"o":82665.3687514001,"h":86293.5023467671,"l":77857.4738780843,"c":80537.9739313062,"v":1063076.5206620323,"t":1710482400}
+{"o":80537.9739313062,"h":80738.5676307343,"l":77721.9582563954,"c":79088.367076012,"v":782077.3198151514,"t":1710486000}
+{"o":79088.367076012,"h":79587.592190894,"l":75091.0876701753,"c":75163.8827108709,"v":1282539.6801984503,"t":1710489600}
+{"o":75163.8827108709,"h":78208.7252898492,"l":73994.2358439715,"c":77816.0779487266,"v":1661394.2274254053,"t":1710493200}
+{"o":77816.0779487266,"h":77816.0779487266,"l":76206.8779988805,"c":76360.0479137297,"v":1023700.1454514032,"t":1710496800}
+{"o":76360.0479137297,"h":76707.7654954308,"l":74618.2737852665,"c":76311.4157044609,"v":1015091.9113312308,"t":1710500400}
+{"o":76311.4157044609,"h":77859.6004979234,"l":73102.5908901446,"c":74812.1491217365,"v":1076331.7205563788,"t":1710504000}
+{"o":74812.1491217365,"h":80101.7506377932,"l":74621.9194948723,"c":79159.2894210551,"v":1263109.4234717391,"t":1710507600}
+{"o":79159.2894210551,"h":79687.9135232268,"l":77683.6504320745,"c":79232.245519284,"v":1239439.4516119978,"t":1710511200}
+{"o":79232.245519284,"h":80337.7825117119,"l":77600.2235170037,"c":79017.2580798535,"v":1441675.4993229024,"t":1710514800}
+{"o":79017.2580798535,"h":79939.9294261052,"l":77473.6797925086,"c":78816.8579089585,"v":1434364.1502245907,"t":1710518400}
+{"o":78816.8579089585,"h":79549.5227987408,"l":77938.3169277082,"c":78836.4619161648,"v":966830.1726899781,"t":1710522000}
+{"o":78836.4619161648,"h":81792.2473767928,"l":78411.6560669166,"c":81232.8233662705,"v":1064248.1377553514,"t":1710525600}
+{"o":81232.8233662705,"h":82170.059600049,"l":79177.1176651407,"c":79565.453090645,"v":1089933.2709853114,"t":1710529200}
+{"o":79565.453090645,"h":79746.3230210452,"l":76233.7407006935,"c":76861.5869058947,"v":1187167.1266332027,"t":1710532800}
+{"o":76861.5869058947,"h":78108.8156795738,"l":73979.9905664495,"c":75264.9868764447,"v":682832.7330347263,"t":1710536400}
+{"o":75264.9868764447,"h":77295.9125698858,"l":74975.9970551815,"c":77295.9125698858,"v":658036.3233385812,"t":1710540000}
+{"o":77295.9125698858,"h":77905.3563585468,"l":76398.7762766743,"c":77169.1739832293,"v":793198.3836350087,"t":1710543600}
+{"o":77169.1739832293,"h":77509.8262964603,"l":75776.1894604067,"c":76093.7380476402,"v":756328.9526505619,"t":1710547200}
+{"o":76093.7380476402,"h":78344.2967881151,"l":75802.797765465,"c":77711.0930401002,"v":865407.3192427534,"t":1710550800}
+{"o":77711.0930401002,"h":78263.7709174367,"l":77024.6690239775,"c":78186.3784198576,"v":838872.4948848005,"t":1710554400}
+{"o":78186.3784198576,"h":79417.8068072277,"l":77846.600637152,"c":78801.6048445986,"v":1120986.4416221743,"t":1710558000}
+{"o":78801.6048445986,"h":79810.2023031025,"l":78214.5669349755,"c":78960.9198036837,"v":1041493.5013303141,"t":1710561600}
+{"o":78960.9198036837,"h":81020.3576706287,"l":77845.9991582839,"c":80719.053227546,"v":1351933.7329305103,"t":1710565200}
+{"o":80719.053227546,"h":80773.1043679373,"l":79229.8682172432,"c":79776.0186530537,"v":959295.5506303959,"t":1710568800}
+{"o":79776.0186530537,"h":84300.0141046161,"l":79565.8783764043,"c":83971.645951133,"v":1026620.6261418845,"t":1710572400}
+{"o":83971.645951133,"h":84505.7260308015,"l":83304.7578425888,"c":83467.6946272056,"v":712614.4777704858,"t":1710576000}
+{"o":83467.6946272056,"h":84751.0840875149,"l":83321.3661092972,"c":84512.1405470793,"v":1072791.4804636911,"t":1710579600}
+{"o":84512.1405470793,"h":86193.6604486251,"l":84078.7416001975,"c":85207.1750554118,"v":1254375.4837577387,"t":1710583200}
+{"o":85207.1750554118,"h":85868.4838239256,"l":82619.5268355802,"c":83901.0332894699,"v":1516020.0318176763,"t":1710586800}
+{"o":83901.0332894699,"h":84721.3669083693,"l":81813.5290979527,"c":83090.1459644951,"v":1464470.777413466,"t":1710590400}
+{"o":83090.1459644951,"h":84287.9498217657,"l":82199.0037762386,"c":82228.1385272316,"v":1204559.2236896909,"t":1710594000}
+{"o":82228.1385272316,"h":83251.3238123122,"l":81814.3315575695,"c":82987.8890884497,"v":1286319.857225846,"t":1710597600}
+{"o":82987.8890884497,"h":85319.756018087,"l":82306.410586048,"c":84922.256489463,"v":1188344.6121583204,"t":1710601200}
+{"o":84922.256489463,"h":85130.5695127745,"l":83226.3359077273,"c":83917.0933429589,"v":1290178.2944459256,"t":1710604800}
+{"o":83917.0933429589,"h":84181.1406176342,"l":80227.066891161,"c":81952.1067789519,"v":1527790.3718531013,"t":1710608400}
+{"o":81952.1067789519,"h":82422.0621679093,"l":77403.1479983719,"c":79603.5272123036,"v":1666440.4399746852,"t":1710612000}
+{"o":79603.5272123036,"h":81007.9107839046,"l":77744.6537229504,"c":78314.2480500998,"v":1057492.0411915472,"t":1710615600}
+{"o":78314.2480500998,"h":80880.945618523,"l":77123.8537596439,"c":79604.0819861347,"v":906296.813194226,"t":1710619200}
+{"o":79604.0819861347,"h":80278.5548932463,"l":76853.3987702852,"c":78493.4476030841,"v":993699.0925024832,"t":1710622800}
+{"o":78493.4476030841,"h":79976.9497048995,"l":76011.0288573546,"c":78764.9875624828,"v":874612.3985286055,"t":1710626400}
+{"o":78764.9875624828,"h":80121.3348913012,"l":77069.0638325711,"c":79229.0496754945,"v":1159998.7584841934,"t":1710630000}
+{"o":79229.0496754945,"h":82441.7469540061,"l":79058.2463922518,"c":79333.670834668,"v":991775.4983417386,"t":1710633600}
+{"o":79333.670834668,"h":81339.1104263289,"l":79306.8158904934,"c":81302.4699970843,"v":720744.0128839369,"t":1710637200}
+{"o":81302.4699970843,"h":81871.9192734121,"l":80104.9712388095,"c":81584.8279949961,"v":786132.5688652333,"t":1710640800}
+{"o":81584.8279949961,"h":81754.9878138588,"l":80002.4665814374,"c":81138.3739884727,"v":901127.640598295,"t":1710644400}
+{"o":81138.3739884727,"h":81316.4362303508,"l":79497.4004552979,"c":80028.0331039695,"v":984940.7523112305,"t":1710648000}
+{"o":80028.0331039695,"h":81865.8362864947,"l":79571.7180422132,"c":81742.8354667915,"v":1345594.5233993202,"t":1710651600}
+{"o":81742.8354667915,"h":82751.1341551021,"l":79590.5739463765,"c":79660.3936827397,"v":1801971.3644683107,"t":1710655200}
+{"o":79660.3936827397,"h":80215.0123411204,"l":77701.9833414567,"c":79158.082519846,"v":1805657.1571022091,"t":1710658800}
+{"o":79158.082519846,"h":81727.9091734215,"l":78202.0865109503,"c":81149.514417285,"v":1228661.1813016022,"t":1710662400}
+{"o":81149.514417285,"h":81672.6677592115,"l":80412.0653059824,"c":80817.4278472804,"v":909777.918145014,"t":1710666000}
+{"o":80817.4278472804,"h":84438.355598886,"l":80810.6242354565,"c":84017.1780306618,"v":962500.706418558,"t":1710669600}
+{"o":84017.1780306618,"h":84287.782631884,"l":83180.6357377893,"c":83413.1228947192,"v":870649.0126360357,"t":1710673200}
+{"o":83413.1228947192,"h":85082.8274731421,"l":81968.8096614942,"c":82508.176200705,"v":1261674.9492819633,"t":1710676800}
+{"o":82508.176200705,"h":84032.3975497012,"l":82245.1379162508,"c":83985.4287620776,"v":981556.9286590923,"t":1710680400}
+{"o":83985.4287620776,"h":84017.5239421449,"l":82834.8617147125,"c":83730.1485463598,"v":898104.6493982773,"t":1710684000}
+{"o":83730.1485463598,"h":85282.5990499356,"l":82917.4535619602,"c":85102.2378885221,"v":839305.2712214023,"t":1710687600}
+{"o":85102.2378885221,"h":85382.2817673289,"l":83498.9655361758,"c":84045.4885066608,"v":768975.6131966382,"t":1710691200}
+{"o":84045.4885066608,"h":85293.9539288422,"l":83700.1276375664,"c":85220.0025567757,"v":692371.5649790858,"t":1710694800}
+{"o":85220.0025567757,"h":86232.9124121657,"l":84475.351870042,"c":84905.8052536172,"v":812166.5985191189,"t":1710698400}
+{"o":84905.8052536172,"h":85614.2448332311,"l":84681.4393586085,"c":85200.1921838587,"v":601916.4549758784,"t":1710702000}
+{"o":85200.1921838587,"h":86156.5194242249,"l":84843.0332496049,"c":85642.1948018889,"v":668063.1550127338,"t":1710705600}
+{"o":85642.1948018889,"h":86318.0066354876,"l":85333.1180366693,"c":85599.2170687312,"v":609476.3294992066,"t":1710709200}
+{"o":85599.2170687312,"h":88878.5899643995,"l":85327.4092408745,"c":87389.3903256804,"v":816189.8079290998,"t":1710712800}
+{"o":87389.3903256804,"h":88592.3683990871,"l":86266.5725859931,"c":87730.2149182547,"v":1073172.8427689029,"t":1710716400}
+{"o":87730.2149182547,"h":87833.8136341034,"l":84348.4030010312,"c":85215.2078342797,"v":789788.1639312732,"t":1710720000}
+{"o":85215.2078342797,"h":87035.0495568685,"l":84306.1641422249,"c":86594.1098772816,"v":712322.3843982281,"t":1710723600}
+{"o":86594.1098772816,"h":88767.176438166,"l":86230.0988173597,"c":88270.8815278572,"v":650388.5291081815,"t":1710727200}
+{"o":88270.8815278572,"h":89384.777355751,"l":87886.5116239369,"c":88626.6807183134,"v":796900.0810189919,"t":1710730800}
+{"o":88626.6807183134,"h":89156.7364727974,"l":87343.1564007574,"c":88335.1533155031,"v":721043.1352079588,"t":1710734400}
+{"o":88335.1533155031,"h":89044.2553680514,"l":87743.4171019823,"c":88527.5648252215,"v":679368.6329557714,"t":1710738000}
+{"o":88527.5648252215,"h":88884.5903242955,"l":87473.4820257612,"c":87592.0885244096,"v":553093.5556524626,"t":1710741600}
+{"o":87592.0885244096,"h":88683.0781044703,"l":85997.5993799253,"c":88343.3685523845,"v":1387473.1868946529,"t":1710745200}
+{"o":88343.3685523845,"h":88652.7480081763,"l":86386.0889926119,"c":88224.1728776418,"v":2462795.5334035805,"t":1710748800}
+{"o":88224.1728776418,"h":90523.7533416767,"l":87033.1439384125,"c":90103.8120248476,"v":2974229.0219793753,"t":1710752400}
+{"o":90103.8120248476,"h":92170.4306398704,"l":89857.5555328452,"c":90841.3304516653,"v":3669253.7085433099,"t":1710756000}
+{"o":90841.3304516653,"h":91034.2751451472,"l":89346.4720999548,"c":90600.059587028,"v":2479465.568923383,"t":1710759600}
+{"o":90600.059587028,"h":90969.4616243838,"l":89389.3279651788,"c":90829.796657457,"v":1764218.4759631867,"t":1710763200}
+{"o":90829.796657457,"h":91893.0808015319,"l":87739.2031777484,"c":89096.6410845687,"v":1833384.7410095187,"t":1710766800}
+{"o":89096.6410845687,"h":94168.157819198,"l":86302.1889303763,"c":87309.7689554477,"v":1573011.7073878238,"t":1710770400}
+{"o":87309.7689554477,"h":92483.5027576575,"l":82033.8613592656,"c":92385.4088185364,"v":1325990.7262531882,"t":1710774000}
+{"o":92385.4088185364,"h":102910.0672044088,"l":88725.9116663796,"c":90475.2717095328,"v":1403785.0268847116,"t":1710777600}
+{"o":90475.2717095328,"h":91784.675556814,"l":88658.6664425218,"c":89681.6421850949,"v":1418415.627074166,"t":1710781200}
+{"o":89681.6421850949,"h":90820.4248315204,"l":89228.8070189539,"c":90345.2039395476,"v":852048.6275664879,"t":1710784800}
+{"o":90345.2039395476,"h":91315.9145885693,"l":89518.2293988687,"c":89940.9257317814,"v":711070.3127070972,"t":1710788400}
+{"o":89940.9257317814,"h":91743.824850619,"l":89940.9257317814,"c":90856.86765484,"v":642338.8635003632,"t":1710792000}
+{"o":90856.86765484,"h":92927.8682263872,"l":90537.6926624093,"c":91531.7105495902,"v":786127.9845504642,"t":1710795600}
+{"o":91531.7105495902,"h":92043.1343980232,"l":89252.6273381484,"c":89815.91051477,"v":1366820.6260094563,"t":1710799200}
+{"o":89815.91051477,"h":90673.6325583207,"l":88533.031748454,"c":88883.256495909,"v":1126042.7845711182,"t":1710802800}
+{"o":88883.256495909,"h":90423.6923506314,"l":87466.7788650516,"c":87922.6606376985,"v":1528959.5097281646,"t":1710806400}
+{"o":87922.6606376985,"h":88214.8531682476,"l":83710.1843829722,"c":85214.8821157268,"v":2070014.4052499866,"t":1710810000}
+{"o":85214.8821157268,"h":86667.3596846546,"l":82429.7823464161,"c":83258.4814150951,"v":1313385.5681587197,"t":1710813600}
+{"o":83258.4814150951,"h":84435.4630897314,"l":81169.935951983,"c":83625.7703498303,"v":1253867.5274014361,"t":1710817200}
+{"o":83625.7703498303,"h":86463.0325836404,"l":83236.1615549128,"c":84634.6175976315,"v":1929075.9734468099,"t":1710820800}
+{"o":84634.6175976315,"h":85748.4212914412,"l":83011.0429901726,"c":84145.2952164315,"v":2283445.2220813427,"t":1710824400}
+{"o":84145.2952164315,"h":85377.5290820714,"l":81872.5116770641,"c":83495.9130114571,"v":1406898.6414693482,"t":1710828000}
+{"o":83495.9130114571,"h":84828.6698775464,"l":81010.2947125416,"c":84404.0358582547,"v":1567829.3909320389,"t":1710831600}
+{"o":84404.0358582547,"h":84530.6100944777,"l":77503.7753735874,"c":79729.014632809,"v":1353468.0081256733,"t":1710835200}
+{"o":79729.014632809,"h":81874.6007873721,"l":77659.9137689808,"c":81333.8982771365,"v":1317696.0389970355,"t":1710838800}
+{"o":81333.8982771365,"h":81510.2328386034,"l":78195.9030496621,"c":79610.3019368592,"v":995781.1085462508,"t":1710842400}
+{"o":79610.3019368592,"h":81157.313112027,"l":77087.6973826475,"c":80645.8688616072,"v":1237519.6412636382,"t":1710846000}
+{"o":80645.8688616072,"h":85739.859918105,"l":80346.2557466959,"c":83056.1966275692,"v":1210239.7661357392,"t":1710849600}
+{"o":83056.1966275692,"h":83410.8216324552,"l":81459.6607920121,"c":82345.4317608439,"v":917942.3820741206,"t":1710853200}
+{"o":82345.4317608439,"h":82455.2889114716,"l":80248.5519318638,"c":81276.5857090853,"v":845336.1690586904,"t":1710856800}
+{"o":81276.5857090853,"h":83706.4385965666,"l":79252.7845804878,"c":82944.110777101,"v":1034016.498378701,"t":1710860400}
+{"o":82944.110777101,"h":84481.3159791921,"l":82291.6064321487,"c":83478.0482122033,"v":1154417.7925811517,"t":1710864000}
+{"o":83478.0482122033,"h":84674.6573542742,"l":82492.9739833459,"c":83193.801339069,"v":954030.1212898537,"t":1710867600}
+{"o":83193.801339069,"h":83335.1228238667,"l":81385.0207574026,"c":82272.9388977728,"v":653937.9874887414,"t":1710871200}
+{"o":82272.9388977728,"h":83720.0680586381,"l":81653.7653680637,"c":82397.573549362,"v":725209.1584181702,"t":1710874800}
+{"o":82397.573549362,"h":82751.3732393918,"l":78756.1535482851,"c":79406.8975003982,"v":899256.1277369519,"t":1710878400}
+{"o":79406.8975003982,"h":79710.9550581563,"l":77351.027140126,"c":78415.535122689,"v":747858.9533629199,"t":1710882000}
+{"o":78415.535122689,"h":78673.9607657943,"l":74375.876553452,"c":76779.2619177524,"v":1598058.2464201266,"t":1710885600}
+{"o":76779.2619177524,"h":77994.8915876426,"l":73912.0637715756,"c":77036.8673095623,"v":1241209.4523673123,"t":1710889200}
+{"o":77036.8673095623,"h":80075.5687749451,"l":76911.8491570436,"c":79870.4753288774,"v":1185689.1852417237,"t":1710892800}
+{"o":79870.4753288774,"h":79917.2253856659,"l":77137.8517554474,"c":77800.7009850449,"v":968334.4587191873,"t":1710896400}
+{"o":77800.7009850449,"h":79501.8035200772,"l":77591.8440896411,"c":78937.0354512127,"v":625893.617910036,"t":1710900000}
+{"o":78937.0354512127,"h":80232.852466495,"l":76809.4745808548,"c":77019.9772722547,"v":803172.9128041513,"t":1710903600}
+{"o":77019.9772722547,"h":77662.3751657396,"l":75472.7341104779,"c":75938.3045131765,"v":877472.3805270307,"t":1710907200}
+{"o":75938.3045131765,"h":76262.5430813649,"l":73134.6329303426,"c":75328.1924509377,"v":925689.8755736776,"t":1710910800}
+{"o":75328.1924509377,"h":76573.1233960816,"l":74965.9449645219,"c":76104.7824879571,"v":565027.5626793602,"t":1710914400}
+{"o":76104.7824879571,"h":79341.8774180793,"l":75903.4257444141,"c":78634.27109617,"v":671382.2626461835,"t":1710918000}
+{"o":78634.27109617,"h":80861.5439173679,"l":76780.7227739825,"c":77568.3446524046,"v":576861.367322796,"t":1710921600}
+{"o":77568.3446524046,"h":78487.7137710873,"l":77395.2778365349,"c":77733.1989440491,"v":494217.4482786733,"t":1710925200}
+{"o":77733.1989440491,"h":78155.2206269762,"l":76857.5461027832,"c":77796.6352694616,"v":449790.9193428882,"t":1710928800}
+{"o":77796.6352694616,"h":79457.8517553812,"l":77283.1828075978,"c":78031.5998850903,"v":525412.3599486424,"t":1710932400}
+{"o":78031.5998850903,"h":80218.7723214616,"l":77510.4158554717,"c":79472.2606927693,"v":1070806.6872523478,"t":1710936000}
+{"o":79472.2606927693,"h":79472.2606927693,"l":77822.7383646729,"c":78063.4279896293,"v":1043835.8565544868,"t":1710939600}
+{"o":78063.4279896293,"h":79669.3527521031,"l":77780.5924627463,"c":79373.681067061,"v":804940.5321443353,"t":1710943200}
+{"o":79373.681067061,"h":79992.2758205769,"l":77112.7213366932,"c":77387.5688228329,"v":972157.3278797553,"t":1710946800}
+{"o":77387.5688228329,"h":78170.1105405098,"l":75050.8701837449,"c":76204.3778104411,"v":1078545.9916118467,"t":1710950400}
+{"o":76204.3778104411,"h":78838.2377928846,"l":75658.1439986642,"c":78091.5613034648,"v":860643.0841028152,"t":1710954000}
+{"o":78091.5613034648,"h":83700.8842381537,"l":78061.9101181002,"c":83429.595594016,"v":1221379.0409702186,"t":1710957600}
+{"o":83429.595594016,"h":83691.4566307691,"l":82249.6296621127,"c":82824.8518540833,"v":1035951.762699952,"t":1710961200}
+{"o":82824.8518540833,"h":85579.5336098193,"l":82459.6286933116,"c":84708.0359022654,"v":922724.2186482106,"t":1710964800}
+{"o":84708.0359022654,"h":86240.6343810392,"l":83808.2825985006,"c":86181.8671069661,"v":590161.6755350468,"t":1710968400}
+{"o":86181.8671069661,"h":87707.2462583235,"l":84238.3082848736,"c":86172.4691341628,"v":706037.4026352948,"t":1710972000}
+{"o":86172.4691341628,"h":88260.2011780683,"l":85769.4423613726,"c":87026.0022628064,"v":797969.2532725714,"t":1710975600}
+{"o":87026.0022628064,"h":88919.3491102115,"l":85883.7416318758,"c":87543.3155668871,"v":917794.0782689636,"t":1710979200}
+{"o":87543.3155668871,"h":87994.7625281425,"l":86487.9108886493,"c":86950.9375340957,"v":704193.4774520599,"t":1710982800}
+{"o":86950.9375340957,"h":87608.618117538,"l":86624.31614035,"c":87129.0454062364,"v":589188.7009652738,"t":1710986400}
+{"o":87129.0454062364,"h":88239.1164373885,"l":86022.6812273679,"c":86342.8108694673,"v":679638.8389740695,"t":1710990000}
+{"o":86342.8108694673,"h":86823.2724093766,"l":85079.0293726035,"c":85521.1608402625,"v":522435.0058877915,"t":1710993600}
+{"o":85521.1608402625,"h":86046.2330588391,"l":83850.2606659372,"c":85792.9839553695,"v":618028.016294899,"t":1710997200}
+{"o":85792.9839553695,"h":87281.3927444269,"l":85628.7251069057,"c":86474.0783203063,"v":1179938.8352654176,"t":1711000800}
+{"o":86474.0783203063,"h":87024.4839550228,"l":85440.022785373,"c":85637.8182840587,"v":1197008.8964414552,"t":1711004400}
+{"o":85637.8182840587,"h":86907.2254576915,"l":85262.201960132,"c":85281.5414352354,"v":699246.4535000045,"t":1711008000}
+{"o":85281.5414352354,"h":86158.6035228736,"l":84532.0868180715,"c":85090.9328390837,"v":582555.7585293668,"t":1711011600}
+{"o":85090.9328390837,"h":86182.2018051716,"l":84775.9181005105,"c":85801.1148248123,"v":866370.1985973275,"t":1711015200}
+{"o":85801.1148248123,"h":86704.219636885,"l":85057.6755449175,"c":85724.7570997976,"v":775948.9346248016,"t":1711018800}
+{"o":85724.7570997976,"h":86773.7170793821,"l":85569.1954215854,"c":86051.5572194834,"v":657709.0586729002,"t":1711022400}
+{"o":86051.5572194834,"h":86832.0902060283,"l":84928.4850799708,"c":84944.5630204605,"v":735565.0134502454,"t":1711026000}
+{"o":84944.5630204605,"h":86498.7047146382,"l":84622.8797850881,"c":85259.6191706127,"v":808342.8568629618,"t":1711029600}
+{"o":85259.6191706127,"h":85392.6967061944,"l":83358.5157600538,"c":84061.7632805365,"v":823977.1203419162,"t":1711033200}
+{"o":84061.7632805365,"h":84947.6752559805,"l":81783.0187096983,"c":83194.3979759385,"v":697893.438267466,"t":1711036800}
+{"o":83194.3979759385,"h":83853.5414569606,"l":80398.5757131286,"c":80774.2364577744,"v":642705.2459028816,"t":1711040400}
+{"o":80774.2364577744,"h":81154.9577268708,"l":79042.5424442802,"c":79656.4655773247,"v":697789.0557575841,"t":1711044000}
+{"o":79656.4655773247,"h":80014.8478717724,"l":78932.7788419856,"c":79388.2750932525,"v":446912.7155667199,"t":1711047600}
+{"o":79388.2750932525,"h":81207.1321105972,"l":78354.922505211,"c":80077.7522982791,"v":558566.7149272591,"t":1711051200}
+{"o":80077.7522982791,"h":80366.285578547,"l":79159.9642991155,"c":80222.293414672,"v":347387.7279962667,"t":1711054800}
+{"o":80222.293414672,"h":80943.1833292611,"l":78502.4677781432,"c":78571.4031384357,"v":406436.4029910705,"t":1711058400}
+{"o":78571.4031384357,"h":79814.7984700739,"l":78453.2913979579,"c":79630.076390499,"v":378941.5203208042,"t":1711062000}
+{"o":79630.076390499,"h":80672.0268798965,"l":78848.1836294509,"c":79376.0815498362,"v":682827.149699913,"t":1711065600}
+{"o":79376.0815498362,"h":79702.4080452059,"l":77335.8890342491,"c":77409.1999785582,"v":598353.163478712,"t":1711069200}
+{"o":77409.1999785582,"h":78140.9327538757,"l":77211.2495937015,"c":78038.5888621245,"v":542076.0707321601,"t":1711072800}
+{"o":78038.5888621245,"h":79789.5641849211,"l":78038.5888621245,"c":79395.058876389,"v":613841.2944762419,"t":1711076400}
+{"o":79395.058876389,"h":79818.8401672854,"l":78734.2877403744,"c":79526.5939907161,"v":622497.2970592389,"t":1711080000}
+{"o":79526.5939907161,"h":79964.3845671545,"l":78793.0159622392,"c":79676.6704070551,"v":527029.9927587898,"t":1711083600}
+{"o":79676.6704070551,"h":80210.0748990155,"l":79287.8735285659,"c":79983.1139869695,"v":562832.8621040612,"t":1711087200}
+{"o":79983.1139869695,"h":80094.8042536116,"l":79096.3979957631,"c":79399.798482341,"v":470457.7723953145,"t":1711090800}
+{"o":79399.798482341,"h":79924.0849667992,"l":78381.6542280818,"c":78615.1333232245,"v":410768.7465111128,"t":1711094400}
+{"o":78615.1333232245,"h":79059.7612687453,"l":77988.7511413504,"c":78132.9093875825,"v":398298.5409051873,"t":1711098000}
+{"o":78132.9093875825,"h":78429.8618941714,"l":77212.8794652005,"c":77390.1159715667,"v":539291.7081062258,"t":1711101600}
+{"o":77390.1159715667,"h":77824.70788438,"l":76139.6478161224,"c":76299.1618378483,"v":638647.0698300665,"t":1711105200}
+{"o":76299.1618378483,"h":77147.8714706039,"l":75904.6230572976,"c":76713.4079562187,"v":623099.6242452684,"t":1711108800}
+{"o":76713.4079562187,"h":77082.8514199522,"l":74581.0263267188,"c":74924.777968404,"v":729670.8964002097,"t":1711112400}
+{"o":74924.777968404,"h":75497.009454227,"l":74359.3299198396,"c":74714.4543631226,"v":736295.6001494561,"t":1711116000}
+{"o":74714.4543631226,"h":76846.5811116243,"l":74667.4953321017,"c":76171.3068914828,"v":725847.3038488809,"t":1711119600}
+{"o":76171.3068914828,"h":76171.9162566397,"l":74705.6344679381,"c":75609.5666479117,"v":805404.132340492,"t":1711123200}
+{"o":75609.5666479117,"h":76603.5778698898,"l":75365.8454929809,"c":76590.9532921324,"v":560973.789767233,"t":1711126800}
+{"o":76590.9532921324,"h":76837.3238240762,"l":75949.4878927419,"c":76395.3323186685,"v":463463.4601832938,"t":1711130400}
+{"o":76395.3323186685,"h":77753.5422691467,"l":75857.217452574,"c":76712.3578821106,"v":385960.9657288748,"t":1711134000}
+{"o":76712.3578821106,"h":76983.8945782716,"l":68486.9284557736,"c":68759.794087767,"v":422704.5711825365,"t":1711137600}
+{"o":68759.794087767,"h":68871.2483489589,"l":67419.6062495623,"c":68419.3189467237,"v":570419.9576693604,"t":1711141200}
+{"o":68419.3189467237,"h":68668.9344815119,"l":67532.813638455,"c":68425.9479536623,"v":406267.3564708353,"t":1711144800}
+{"o":68425.9479536623,"h":70367.6013532422,"l":68317.8357108605,"c":70298.5207422548,"v":452619.3735811998,"t":1711148400}
+{"o":70298.5207422548,"h":70454.6348955488,"l":69728.4790484454,"c":69811.366395085,"v":389877.2594826409,"t":1711152000}
+{"o":69811.366395085,"h":71557.7256711017,"l":69760.213581569,"c":70996.5003927901,"v":474863.1385257517,"t":1711155600}
+{"o":70996.5003927901,"h":71110.6362292092,"l":69964.3560517103,"c":70352.3607659723,"v":415830.3822189746,"t":1711159200}
+{"o":70352.3607659723,"h":70354.889659825,"l":68469.9917296489,"c":69094.2001020361,"v":442164.1988285932,"t":1711162800}
+{"o":69094.2001020361,"h":69609.3942631688,"l":68979.2687333062,"c":69128.9236044093,"v":348481.5701726404,"t":1711166400}
+{"o":69128.9236044093,"h":69519.498801373,"l":68888.7024677858,"c":69383.5441789075,"v":296112.832500594,"t":1711170000}
+{"o":69383.5441789075,"h":70124.7221655299,"l":69067.9944407631,"c":69941.7833303941,"v":335955.4091630667,"t":1711173600}
+{"o":69941.7833303941,"h":71336.0489463113,"l":69895.2444068423,"c":70713.0542592691,"v":378833.5164862087,"t":1711177200}
+{"o":70713.0542592691,"h":71160.4395783085,"l":70196.5751761265,"c":70645.9591703645,"v":355562.3962017356,"t":1711180800}
+{"o":70645.9591703645,"h":70786.0615379246,"l":69482.0249712894,"c":70460.1907681577,"v":293693.5455503369,"t":1711184400}
+{"o":70460.1907681577,"h":71008.5667145279,"l":70160.5547561238,"c":70246.9260140001,"v":275931.3498237332,"t":1711188000}
+{"o":70246.9260140001,"h":70793.9315677373,"l":70119.6954032925,"c":70636.0296897564,"v":291652.3772541452,"t":1711191600}
+{"o":70636.0296897564,"h":71333.9932630379,"l":70300.8772496658,"c":71115.3965224566,"v":302720.5803909045,"t":1711195200}
+{"o":71115.3965224566,"h":71367.5116908117,"l":70373.5372312532,"c":71078.0257794379,"v":365346.440307097,"t":1711198800}
+{"o":71078.0257794379,"h":72006.1099045574,"l":70475.7486825958,"c":71413.5367384576,"v":453232.3177393684,"t":1711202400}
+{"o":71413.5367384576,"h":71719.8486124586,"l":69454.0152760693,"c":70386.0902942389,"v":432607.6691344967,"t":1711206000}
+{"o":70386.0902942389,"h":71057.5954692911,"l":69861.7943255532,"c":70454.8448015386,"v":373523.5362428201,"t":1711209600}
+{"o":70454.8448015386,"h":70948.8015956137,"l":70123.0381843288,"c":70678.9751404455,"v":408013.6816069016,"t":1711213200}
+{"o":70678.9751404455,"h":71079.197487124,"l":70542.147447756,"c":70722.730304716,"v":348267.8564759818,"t":1711216800}
+{"o":70722.730304716,"h":71136.6614982155,"l":70155.8147018795,"c":70251.6229756968,"v":285920.6788189639,"t":1711220400}
+{"o":70251.6229756968,"h":70535.5332013965,"l":66176.8451266183,"c":66214.95462603,"v":338411.7665822142,"t":1711224000}
+{"o":66214.95462603,"h":66886.4373513686,"l":66026.8388610626,"c":66581.6424536754,"v":315045.7176085183,"t":1711227600}
+{"o":66581.6424536754,"h":67129.9344185647,"l":66403.5955707387,"c":66857.1916709585,"v":269366.2100567606,"t":1711231200}
+{"o":66857.1916709585,"h":67057.8403990478,"l":65848.0901149748,"c":66047.898786383,"v":343085.0761964815,"t":1711234800}
+{"o":66047.898786383,"h":67852.2794331891,"l":65850.089939514,"c":67325.4077073403,"v":386571.486700866,"t":1711238400}
+{"o":67325.4077073403,"h":67507.6696367031,"l":67016.8671050169,"c":67301.3866563326,"v":326293.0685283063,"t":1711242000}
+{"o":67301.3866563326,"h":67425.7563120578,"l":66522.4565843367,"c":66702.3614787072,"v":262463.7347679578,"t":1711245600}
+{"o":66702.3614787072,"h":66874.4557633687,"l":65666.5388171606,"c":65703.0067402851,"v":320088.5463489016,"t":1711249200}
+{"o":65703.0067402851,"h":66152.4074024193,"l":65523.2124134636,"c":66084.9799477958,"v":281305.1164251165,"t":1711252800}
+{"o":66084.9799477958,"h":66528.7519462398,"l":65806.7727775652,"c":66321.1703191648,"v":215010.8833143541,"t":1711256400}
+{"o":66321.1703191648,"h":66506.587187792,"l":65750.8038878388,"c":66055.6739519236,"v":220748.4873748514,"t":1711260000}
+{"o":66055.6739519236,"h":66382.0175937087,"l":65805.277095063,"c":66331.9895218015,"v":208818.953672897,"t":1711263600}
+{"o":66331.9895218015,"h":67320.0949858801,"l":66105.209672149,"c":67220.2016286914,"v":291321.8895853597,"t":1711267200}
+{"o":67220.2016286914,"h":67324.5834440538,"l":66352.3224244637,"c":66594.8954984491,"v":229597.7570112818,"t":1711270800}
+{"o":66594.8954984491,"h":67074.3184809821,"l":66519.1901008852,"c":66804.0666553606,"v":240136.2254481683,"t":1711274400}
+{"o":66804.0666553606,"h":67010.8886330224,"l":66403.074805536,"c":66874.2047706973,"v":211165.1054132665,"t":1711278000}
+{"o":66874.2047706973,"h":67663.415811692,"l":66658.2106973577,"c":67534.3600547034,"v":299323.1824828592,"t":1711281600}
+{"o":67534.3600547034,"h":67674.2438563729,"l":66935.4576525309,"c":67013.8883181373,"v":276611.9401868111,"t":1711285200}
+{"o":67013.8883181373,"h":67828.4916093227,"l":66967.6318815144,"c":67629.7151368689,"v":335534.8706300234,"t":1711288800}
+{"o":67629.7151368689,"h":67735.4383540741,"l":67174.5453664256,"c":67402.9487150217,"v":372309.5977763629,"t":1711292400}
+{"o":67402.9487150217,"h":67676.2524281115,"l":64807.4306023708,"c":65189.0317199454,"v":356131.9359484169,"t":1711296000}
+{"o":65189.0317199454,"h":65337.5466126237,"l":64511.1664241689,"c":65122.8320208192,"v":428918.4680473235,"t":1711299600}
+{"o":65122.8320208192,"h":66115.3307855164,"l":64817.6419399899,"c":65674.2361823585,"v":357594.4267258386,"t":1711303200}
+{"o":65674.2361823585,"h":66240.1479065948,"l":65491.9079182841,"c":65940.0349889856,"v":308044.331274509,"t":1711306800}
+{"o":65940.0349889856,"h":67236.8614588794,"l":65683.9466599951,"c":66965.2771581625,"v":401970.4720140536,"t":1711310400}
+{"o":66965.2771581625,"h":68364.5282274784,"l":66965.2771581625,"c":68117.8244828354,"v":560430.3269153802,"t":1711314000}
+{"o":68117.8244828354,"h":69416.3716195449,"l":68105.2221061641,"c":69252.3220837847,"v":469546.5408910051,"t":1711317600}
+{"o":69252.3220837847,"h":69916.5039701715,"l":68583.8334762714,"c":68836.0149414765,"v":504667.2375355055,"t":1711321200}
+{"o":68836.0149414765,"h":68974.7382590965,"l":67756.4758758284,"c":67888.5238456266,"v":430201.761847832,"t":1711324800}
+{"o":67888.5238456266,"h":68622.4178505904,"l":64458.541799375,"c":65135.9538365191,"v":436582.8800908683,"t":1711328400}
+{"o":65135.9538365191,"h":65750.8519526298,"l":64931.1034269151,"c":65583.4615959754,"v":407077.603544676,"t":1711332000}
+{"o":65583.4615959754,"h":66374.9210697782,"l":65412.9030474629,"c":66109.130502533,"v":348533.6470722323,"t":1711335600}
+{"o":66109.130502533,"h":66402.739875144,"l":65763.2370543778,"c":66247.2052897169,"v":350702.7292396975,"t":1711339200}
+{"o":66247.2052897169,"h":66994.5504217704,"l":65972.5009613914,"c":66533.1261617614,"v":323502.6588459554,"t":1711342800}
+{"o":66533.1261617614,"h":67371.5784878984,"l":66351.5129644063,"c":67229.2424551069,"v":275162.6250506047,"t":1711346400}
+{"o":67229.2424551069,"h":67853.384881784,"l":66382.4727839422,"c":66439.7591479223,"v":360117.1427141441,"t":1711350000}
+{"o":66439.7591479223,"h":67132.9175923178,"l":66407.7966010606,"c":66916.0246264165,"v":304334.6312839515,"t":1711353600}
+{"o":66916.0246264165,"h":67787.7261500326,"l":66791.8107669429,"c":67711.6437833308,"v":315539.3608157927,"t":1711357200}
+{"o":67711.6437833308,"h":68853.7588947784,"l":67494.8256442982,"c":67818.5800691469,"v":431990.0042836014,"t":1711360800}
+{"o":67818.5800691469,"h":68167.2658841953,"l":67099.6267310713,"c":67239.2117121192,"v":365662.3894376922,"t":1711364400}
+{"o":67239.2117121192,"h":67516.7789518358,"l":66611.3562921536,"c":66953.1627714201,"v":368042.0934326861,"t":1711368000}
+{"o":66953.1627714201,"h":68262.5811289946,"l":66666.1903498316,"c":68149.9670796411,"v":392800.2854346604,"t":1711371600}
+{"o":68149.9670796411,"h":70397.929847337,"l":67674.2362003228,"c":68871.9836891514,"v":716057.9019732348,"t":1711375200}
+{"o":68871.9836891514,"h":73961.3022051447,"l":68212.0449264947,"c":73692.52054429,"v":622285.0527078296,"t":1711378800}
+{"o":73692.52054429,"h":74002.3540335905,"l":72684.9432757621,"c":73753.3533759952,"v":613261.5793730014,"t":1711382400}
+{"o":73753.3533759952,"h":74403.0576806292,"l":73467.1655589498,"c":73827.4419112645,"v":589842.2065116076,"t":1711386000}
+{"o":73827.4419112645,"h":74096.5153490767,"l":73284.8096394422,"c":73515.5277421404,"v":404285.2162189232,"t":1711389600}
+{"o":73515.5277421404,"h":73676.1380812087,"l":72902.2408536205,"c":73515.2377347381,"v":465247.991764376,"t":1711393200}
+{"o":73515.2377347381,"h":73840.0453403934,"l":73110.6229148008,"c":73350.0590213923,"v":387314.7722268896,"t":1711396800}
+{"o":73350.0590213923,"h":73585.731140393,"l":71390.3904208247,"c":71648.9284023299,"v":461740.5860913051,"t":1711400400}
+{"o":71648.9284023299,"h":72341.6565621987,"l":71431.4170038491,"c":72126.8730762971,"v":424592.9938557047,"t":1711404000}
+{"o":72126.8730762971,"h":72684.5432311496,"l":71222.4210174314,"c":71422.2424416718,"v":367697.4396329193,"t":1711407600}
+{"o":71422.2424416718,"h":72137.3338364405,"l":68734.0578873898,"c":69406.8226520575,"v":445466.8689961327,"t":1711411200}
+{"o":69406.8226520575,"h":69854.210291927,"l":68457.2620038445,"c":68982.3993590398,"v":334758.5354520082,"t":1711414800}
+{"o":68982.3993590398,"h":73324.5827275623,"l":68713.7075141121,"c":73264.5837838813,"v":392998.9081202822,"t":1711418400}
+{"o":73264.5837838813,"h":78000.4092869453,"l":72925.3308443955,"c":77801.8051710428,"v":345225.8985353514,"t":1711422000}
+{"o":77801.8051710428,"h":78895.9384503795,"l":77679.4902695554,"c":78750.4539114329,"v":380668.4459296105,"t":1711425600}
+{"o":78750.4539114329,"h":79614.7919579837,"l":78548.4223668888,"c":79089.6945293659,"v":441391.8614009998,"t":1711429200}
+{"o":79089.6945293659,"h":79473.8454506413,"l":78620.451179539,"c":79349.0488945208,"v":595380.1511578533,"t":1711432800}
+{"o":79349.0488945208,"h":79806.4077056537,"l":78072.4239687657,"c":78191.1659917743,"v":762819.3311960201,"t":1711436400}
+{"o":78191.1659917743,"h":78902.5174321782,"l":77489.1507509264,"c":78674.8246403115,"v":612410.2368357249,"t":1711440000}
+{"o":78674.8246403115,"h":79198.8027323157,"l":78323.1540944785,"c":79093.5118178239,"v":424894.665459368,"t":1711443600}
+{"o":79093.5118178239,"h":79515.1348439569,"l":78772.7789179266,"c":79014.9385024712,"v":440613.1263263805,"t":1711447200}
+{"o":79014.9385024712,"h":79442.6723833054,"l":77569.438066973,"c":77690.9141754032,"v":486436.057965146,"t":1711450800}
+{"o":77690.9141754032,"h":78056.9297970084,"l":77115.4594729928,"c":77685.3722204723,"v":499588.5687298406,"t":1711454400}
+{"o":77685.3722204723,"h":77875.8324501923,"l":75802.9977547687,"c":76300.4773659116,"v":743360.8596626319,"t":1711458000}
+{"o":76300.4773659116,"h":76524.3798473242,"l":75039.1854213362,"c":75970.6297038961,"v":1240480.545082072,"t":1711461600}
+{"o":75970.6297038961,"h":76010.1620655954,"l":72661.5168342857,"c":73519.6253822898,"v":781057.2129540882,"t":1711465200}
+{"o":73519.6253822898,"h":74014.3195955309,"l":70364.5693355917,"c":70749.6739050769,"v":712419.0228572409,"t":1711468800}
+{"o":70749.6739050769,"h":71385.69915508,"l":68473.3110716511,"c":69721.3680239147,"v":540307.1422538998,"t":1711472400}
+{"o":69721.3680239147,"h":72115.9039414778,"l":69515.9906721599,"c":71345.8250002288,"v":437692.5521795145,"t":1711476000}
+{"o":71345.8250002288,"h":71527.9057830644,"l":70580.850749806,"c":70907.6360295308,"v":533698.8065822752,"t":1711479600}
+{"o":70907.6360295308,"h":71622.5490330353,"l":62431.4496206375,"c":63040.2603673408,"v":486189.9451757885,"t":1711483200}
+{"o":63040.2603673408,"h":63944.1153605243,"l":62828.241149082,"c":63502.6223154315,"v":418626.0873871145,"t":1711486800}
+{"o":63502.6223154315,"h":63915.5264639827,"l":62999.618250055,"c":63829.1537183793,"v":458498.5346974599,"t":1711490400}
+{"o":63829.1537183793,"h":63936.7436969077,"l":63207.908417615,"c":63228.4649537641,"v":427518.2129884121,"t":1711494000}
+{"o":63228.4649537641,"h":63870.4621508617,"l":62614.5666391844,"c":63832.1155869573,"v":605207.2456684929,"t":1711497600}
+{"o":63832.1155869573,"h":63989.0266116293,"l":58303.3190751792,"c":58409.738577567,"v":542739.2798047842,"t":1711501200}
+{"o":58409.738577567,"h":58793.9963431483,"l":53292.2945921603,"c":53960.70100048,"v":467444.8593605473,"t":1711504800}
+{"o":53960.70100048,"h":53970.8482046952,"l":53215.2549164735,"c":53483.5996559397,"v":527222.1676264369,"t":1711508400}
+{"o":53483.5996559397,"h":53668.5465863851,"l":52878.8233905628,"c":53206.4333613248,"v":526708.7394574899,"t":1711512000}
+{"o":53206.4333613248,"h":53571.1624740853,"l":52964.0627786895,"c":53509.7247299346,"v":368799.8971196701,"t":1711515600}
+{"o":53509.7247299346,"h":53627.5836181052,"l":51820.9907354975,"c":53364.5393395763,"v":445609.9890165981,"t":1711519200}
+{"o":53364.5393395763,"h":53455.9262696072,"l":51260.9300754338,"c":51497.7274136226,"v":460025.0870906182,"t":1711522800}
+{"o":51497.7274136226,"h":51747.3559189841,"l":49610.6166723021,"c":49916.6847580276,"v":400309.5988659647,"t":1711526400}
+{"o":49916.6847580276,"h":50241.663568595,"l":49480.8665342907,"c":50161.5217531564,"v":490299.0413946016,"t":1711530000}
+{"o":50161.5217531564,"h":52856.5779736895,"l":50003.4381985625,"c":52416.1367537829,"v":409541.5648297378,"t":1711533600}
+{"o":52416.1367537829,"h":53010.5673169422,"l":49038.2617209208,"c":49889.3072451891,"v":401593.6185252172,"t":1711537200}
+{"o":49889.3072451891,"h":50184.2206775189,"l":48371.6429893514,"c":48636.6353299404,"v":433129.7207366778,"t":1711540800}
+{"o":48636.6353299404,"h":49705.5813392504,"l":48101.7959026564,"c":48242.7561906821,"v":833665.1403454186,"t":1711544400}
+{"o":48242.7561906821,"h":48435.1338378991,"l":46424.2326491005,"c":47734.4667603738,"v":959571.2404483759,"t":1711548000}
+{"o":47734.4667603738,"h":48761.6436405187,"l":46683.1106440626,"c":47303.3514965034,"v":647486.5313502687,"t":1711551600}
+{"o":47303.3514965034,"h":47927.7307826035,"l":45430.5821946235,"c":46419.3627858907,"v":632002.9770094092,"t":1711555200}
+{"o":46419.3627858907,"h":46725.4748407193,"l":46260.9400211636,"c":46410.8008020779,"v":403250.1024721296,"t":1711558800}
+{"o":46410.8008020779,"h":46587.1085063307,"l":45915.8874777554,"c":45979.524466659,"v":439032.0596771179,"t":1711562400}
+{"o":45979.524466659,"h":46398.5768918427,"l":44133.5960719698,"c":44507.8316092268,"v":377219.3842139562,"t":1711566000}
+{"o":44507.8316092268,"h":45145.6271087505,"l":44341.4991450706,"c":45131.4229189193,"v":423981.5515513067,"t":1711569600}
+{"o":45131.4229189193,"h":45228.204433502,"l":44664.720258972,"c":44932.4578406911,"v":388168.2869830016,"t":1711573200}
+{"o":44932.4578406911,"h":45623.6835968523,"l":44854.6427981361,"c":45571.4428673086,"v":408454.426421199,"t":1711576800}
+{"o":45571.4428673086,"h":45578.7647373231,"l":41567.4878565153,"c":41914.83813341,"v":391220.8861703369,"t":1711580400}
+{"o":41914.83813341,"h":42342.1516472315,"l":41708.3708564696,"c":41974.4278065684,"v":584260.452812909,"t":1711584000}
+{"o":41974.4278065684,"h":54713.4061659221,"l":41179.7500688577,"c":53955.9677626691,"v":453867.9569257461,"t":1711587600}
+{"o":53955.9677626691,"h":54161.1671613095,"l":53012.6290947376,"c":53241.8575668324,"v":545387.1038412243,"t":1711591200}
+{"o":53241.8575668324,"h":53451.7755627365,"l":52835.8374242537,"c":53328.1137424068,"v":436690.3052074439,"t":1711594800}
+{"o":53328.1137424068,"h":53836.9965809643,"l":53031.7824891601,"c":53751.2001831256,"v":406778.4536258844,"t":1711598400}
+{"o":53751.2001831256,"h":54023.6976067317,"l":53597.0276535699,"c":53755.8641574877,"v":332992.5334935344,"t":1711602000}
+{"o":53755.8641574877,"h":54770.4251210155,"l":53617.962089187,"c":54698.008944899,"v":364244.6261114317,"t":1711605600}
+{"o":54698.008944899,"h":54950.7109995482,"l":54434.3993061523,"c":54836.3181886374,"v":316374.502027866,"t":1711609200}
+{"o":54836.3181886374,"h":55165.4144860876,"l":54685.010614971,"c":54711.6296594664,"v":340285.62165156,"t":1711612800}
+{"o":54711.6296594664,"h":56466.6623533977,"l":54594.2964710098,"c":56193.5423678492,"v":340159.3748221896,"t":1711616400}
+{"o":56193.5423678492,"h":56307.0821437113,"l":55548.6733224739,"c":55879.2759945781,"v":408152.8114788883,"t":1711620000}
+{"o":55879.2759945781,"h":56063.2423590078,"l":55339.8176446481,"c":55535.8113697858,"v":352974.0479828155,"t":1711623600}
+{"o":55535.8113697858,"h":55714.6572730588,"l":54852.5397294594,"c":55188.7947760179,"v":405923.7529376522,"t":1711627200}
+{"o":55188.7947760179,"h":55786.7531769905,"l":54763.4626532931,"c":55764.8242408442,"v":514877.4118828775,"t":1711630800}
+{"o":55764.8242408442,"h":56835.7858625062,"l":55382.9564921447,"c":56529.6792139504,"v":683852.4378647153,"t":1711634400}
+{"o":56529.6792139504,"h":56560.0921261804,"l":55620.1991697948,"c":56043.2614129287,"v":586793.7303020451,"t":1711638000}
+{"o":56043.2614129287,"h":56225.0766522604,"l":55270.5481190885,"c":55429.8792675192,"v":549867.1159805016,"t":1711641600}
+{"o":55429.8792675192,"h":55502.044367947,"l":55146.3437637127,"c":55433.2632887942,"v":479297.225039446,"t":1711645200}
+{"o":55433.2632887942,"h":56049.0085096723,"l":55190.8489219722,"c":55698.4455390134,"v":440334.9822541228,"t":1711648800}
+{"o":55698.4455390134,"h":56244.7979994924,"l":55503.826347569,"c":55757.1675542849,"v":547463.532528175,"t":1711652400}
+{"o":55757.1675542849,"h":56403.6641305144,"l":55061.2581676576,"c":55494.1142751749,"v":545649.2304326985,"t":1711656000}
+{"o":55494.1142751749,"h":56865.4241553147,"l":54968.9002029893,"c":56341.6085577185,"v":576151.0694880687,"t":1711659600}
+{"o":56341.6085577185,"h":57150.8530199222,"l":56050.348097713,"c":57120.3441939693,"v":451362.6339260364,"t":1711663200}
+{"o":57120.3441939693,"h":57547.5700505359,"l":56889.430112094,"c":57046.6493766119,"v":493996.7089723542,"t":1711666800}
+{"o":57046.6493766119,"h":57069.0326912745,"l":56430.1367366208,"c":56734.2741759465,"v":446949.4197318056,"t":1711670400}
+{"o":56734.2741759465,"h":57394.4683911388,"l":54328.307125507,"c":54514.8038810286,"v":495941.8148154986,"t":1711674000}
+{"o":54514.8038810286,"h":54915.5237478674,"l":54217.57186895,"c":54663.3264834387,"v":507326.9627688175,"t":1711677600}
+{"o":54663.3264834387,"h":54987.0987164576,"l":54275.4369848061,"c":54401.0832757613,"v":466443.8620010193,"t":1711681200}
+{"o":54401.0832757613,"h":54618.5156308644,"l":54059.674118052,"c":54165.8281781388,"v":435310.4577569775,"t":1711684800}
+{"o":54165.8281781388,"h":54333.198481159,"l":51716.6078562201,"c":51792.8475191956,"v":462952.9531815926,"t":1711688400}
+{"o":51792.8475191956,"h":52090.958420135,"l":51593.2979191258,"c":51930.0320110991,"v":353687.3951391025,"t":1711692000}
+{"o":51930.0320110991,"h":52075.2857436968,"l":51068.0649377541,"c":51138.7427696923,"v":409293.42825727,"t":1711695600}
+{"o":51138.7427696923,"h":52445.6941963243,"l":51055.9558263748,"c":52242.6658308965,"v":351922.6621630636,"t":1711699200}
+{"o":52242.6658308965,"h":52437.5611071098,"l":51645.4214740006,"c":51756.8493322742,"v":357814.3850476666,"t":1711702800}
+{"o":51756.8493322742,"h":52307.9398046922,"l":51120.4976266732,"c":51758.5506108256,"v":360892.3266623789,"t":1711706400}
+{"o":51758.5506108256,"h":52025.0632033419,"l":51624.6801048555,"c":51832.3272492672,"v":356535.5957225305,"t":1711710000}
+{"o":51832.3272492672,"h":52017.952599465,"l":50622.1333835609,"c":51183.1592454463,"v":406351.1033128157,"t":1711713600}
+{"o":51183.1592454463,"h":51577.4266787111,"l":50997.1000976829,"c":51472.0456742352,"v":498725.3777117218,"t":1711717200}
+{"o":51472.0456742352,"h":52306.8163647809,"l":51306.7208922471,"c":51955.1526226488,"v":584092.3150955115,"t":1711720800}
+{"o":51955.1526226488,"h":52041.4539603956,"l":50810.7117489065,"c":50924.3828504883,"v":682041.9932362582,"t":1711724400}
+{"o":50924.3828504883,"h":51592.0844790264,"l":50851.2509154385,"c":50902.6698814937,"v":597174.6123920849,"t":1711728000}
+{"o":50902.6698814937,"h":51337.8984425429,"l":50841.1340276674,"c":51256.3328528595,"v":671476.6153918322,"t":1711731600}
+{"o":51256.3328528595,"h":51382.9662697057,"l":50912.9472396197,"c":51313.2221892042,"v":607634.9904592095,"t":1711735200}
+{"o":51313.2221892042,"h":51726.4267240422,"l":51096.0753741958,"c":51706.2312005813,"v":630458.2799873208,"t":1711738800}
+{"o":51706.2312005813,"h":52330.7460734671,"l":51479.1040993614,"c":52252.8222472373,"v":618584.9738531271,"t":1711742400}
+{"o":52252.8222472373,"h":52333.6646035515,"l":51621.9034953175,"c":51956.0131351705,"v":644672.5058409896,"t":1711746000}
+{"o":51956.0131351705,"h":53051.9060200016,"l":51880.0346061499,"c":52965.7298866964,"v":563772.0686795012,"t":1711749600}
+{"o":52965.7298866964,"h":53243.5200340968,"l":52699.7790377108,"c":52938.7929916123,"v":631670.7039474623,"t":1711753200}
+{"o":52938.7929916123,"h":53590.2827967242,"l":52600.9636528317,"c":53499.0258503435,"v":649896.0617163791,"t":1711756800}
+{"o":53499.0258503435,"h":53634.5895917442,"l":52956.8731578394,"c":53002.5443863539,"v":634082.0554284863,"t":1711760400}
+{"o":53002.5443863539,"h":53225.8411219387,"l":52758.9565285082,"c":52904.810744033,"v":533113.0774373703,"t":1711764000}
+{"o":52904.810744033,"h":53238.7050956988,"l":52880.6474542878,"c":53128.2231393799,"v":536390.2790798545,"t":1711767600}
+{"o":53128.2231393799,"h":54707.6584792478,"l":53077.395887284,"c":54677.8412708616,"v":779021.7793808667,"t":1711771200}
+{"o":54677.8412708616,"h":55106.571509305,"l":54382.7327760749,"c":54770.3614792714,"v":733349.6627896441,"t":1711774800}
+{"o":54770.3614792714,"h":55076.0550979162,"l":54373.7898085009,"c":54512.8978222032,"v":744917.8899358142,"t":1711778400}
+{"o":54512.8978222032,"h":54760.7851336654,"l":53891.2471224131,"c":53964.6709574649,"v":730758.3029392186,"t":1711782000}
+{"o":53964.6709574649,"h":54193.0371643668,"l":53232.5471324487,"c":53633.3396951652,"v":682327.0811668308,"t":1711785600}
+{"o":53633.3396951652,"h":54232.8293095234,"l":53541.2845756188,"c":53999.5487294924,"v":558663.0223087221,"t":1711789200}
+{"o":53999.5487294924,"h":54234.9004044744,"l":53824.3186545736,"c":53992.6166992301,"v":475890.8010013656,"t":1711792800}
+{"o":53992.6166992301,"h":54743.9788039042,"l":53992.6166992301,"c":54517.1743445267,"v":488916.9027649061,"t":1711796400}
+{"o":54517.1743445267,"h":54721.2619586308,"l":54203.5376066429,"c":54565.841180485,"v":498413.4697176522,"t":1711800000}
+{"o":54565.841180485,"h":54596.8938759344,"l":54070.7848475517,"c":54338.8450515749,"v":533337.2705417044,"t":1711803600}
+{"o":54338.8450515749,"h":54480.9628286243,"l":53757.2775081907,"c":53972.7321775306,"v":569813.8056161746,"t":1711807200}
+{"o":53972.7321775306,"h":54291.0758823156,"l":53820.6431618173,"c":54092.8834040875,"v":678558.3567413904,"t":1711810800}
+{"o":54092.8834040875,"h":54515.8475199621,"l":53899.6315629757,"c":54460.9472709838,"v":733675.3604147336,"t":1711814400}
+{"o":54460.9472709838,"h":54535.3414134221,"l":54132.2015134883,"c":54284.3737102134,"v":532634.5898639301,"t":1711818000}
+{"o":54284.3737102134,"h":54488.379349711,"l":53991.9053283661,"c":54026.8909289384,"v":485741.2132579964,"t":1711821600}
+{"o":54026.8909289384,"h":54187.5661857979,"l":53324.5192918663,"c":53887.8943537997,"v":574035.972043477,"t":1711825200}
+{"o":53887.8943537997,"h":53954.6828222091,"l":53601.7034184851,"c":53707.5361806652,"v":430854.2580915273,"t":1711828800}
+{"o":53707.5361806652,"h":53915.2385248318,"l":53394.4160904227,"c":53778.8145736803,"v":397780.620733596,"t":1711832400}
+{"o":53778.8145736803,"h":54196.7928532979,"l":53619.5442312345,"c":54046.8691630729,"v":460261.0113453118,"t":1711836000}
+{"o":54046.8691630729,"h":54116.3454277079,"l":53251.8116977052,"c":53510.90495038,"v":501265.1853030321,"t":1711839600}
+{"o":53510.90495038,"h":54236.8128310725,"l":53379.412355532,"c":53802.3486676221,"v":536660.428084523,"t":1711843200}
+{"o":53802.3486676221,"h":54345.3005864946,"l":53583.6909260295,"c":54252.948157467,"v":531878.6465764679,"t":1711846800}
+{"o":54252.948157467,"h":54365.4194680891,"l":53755.9583325266,"c":53861.4720166942,"v":548203.4525183358,"t":1711850400}
+{"o":53861.4720166942,"h":54049.8559546252,"l":53355.4979843606,"c":53541.7268437457,"v":494455.1013991081,"t":1711854000}
+{"o":53541.7268437457,"h":53910.6794570685,"l":53424.7913816367,"c":53836.962984492,"v":376372.1931633227,"t":1711857600}
+{"o":53836.962984492,"h":54214.9224915006,"l":53655.1041169803,"c":54143.0834190657,"v":378071.3370110907,"t":1711861200}
+{"o":54143.0834190657,"h":54854.055151819,"l":53120.8145702903,"c":53726.6716264646,"v":373035.1923817963,"t":1711864800}
+{"o":53726.6716264646,"h":54605.4341391004,"l":53657.6182788306,"c":54462.3230720556,"v":374269.6918632304,"t":1711868400}
+{"o":54462.3230720556,"h":54622.4265015644,"l":54253.5176766497,"c":54544.161696921,"v":462411.2547512687,"t":1711872000}
+{"o":54544.161696921,"h":54578.2563830918,"l":54134.1801173567,"c":54421.2807956654,"v":490458.0818279352,"t":1711875600}
+{"o":54421.2807956654,"h":54566.5669825551,"l":54089.8564007027,"c":54271.6334466365,"v":413558.4160573506,"t":1711879200}
+{"o":54271.6334466365,"h":56138.1919485093,"l":54094.7314044016,"c":55805.7581469362,"v":366357.8131434062,"t":1711882800}
+{"o":55805.7581469362,"h":56191.4731505617,"l":55701.8003417336,"c":55934.0706021152,"v":384946.9722490637,"t":1711886400}
+{"o":55934.0706021152,"h":57982.136217114,"l":55747.1085512223,"c":57777.6882687085,"v":500012.2847363994,"t":1711890000}
+{"o":57777.6882687085,"h":57891.7315027419,"l":57417.0637650994,"c":57592.2566683027,"v":484596.5660744924,"t":1711893600}
+{"o":57592.2566683027,"h":57786.1162995634,"l":57323.7902900118,"c":57364.9542431393,"v":513732.8090508675,"t":1711897200}
+{"o":57364.9542431393,"h":57693.49296528,"l":57307.3386484348,"c":57567.6253700124,"v":511793.1016651909,"t":1711900800}
+{"o":57567.6253700124,"h":57835.0384982148,"l":57400.0081262392,"c":57724.9607954422,"v":514315.4525762796,"t":1711904400}
+{"o":57724.9607954422,"h":58478.4688715649,"l":57488.588466905,"c":58162.299149223,"v":535381.0856923526,"t":1711908000}
+{"o":58162.299149223,"h":59075.5225096853,"l":58013.6488642277,"c":58654.256661998,"v":625682.4684587063,"t":1711911600}
+{"o":58654.256661998,"h":58892.909482379,"l":58182.0594296134,"c":58458.8074142574,"v":520101.6161588357,"t":1711915200}
+{"o":58458.8074142574,"h":58633.9823437801,"l":58188.3916719796,"c":58534.5016661816,"v":541950.1439051076,"t":1711918800}
+{"o":58534.5016661816,"h":58983.8072557496,"l":58292.4253085071,"c":58816.3950859733,"v":563996.8691336775,"t":1711922400}
+{"o":58816.3950859733,"h":59697.1633354662,"l":58615.7642761746,"c":59309.4860266938,"v":665198.7212063173,"t":1711926000}
+{"o":59309.4860266938,"h":59610.3421684385,"l":58894.6457481274,"c":59240.3699848861,"v":659809.285582968,"t":1711929600}
+{"o":59240.3699848861,"h":59956.1996549377,"l":59098.9919049583,"c":59542.7666242987,"v":683458.2659706465,"t":1711933200}
+{"o":59542.7666242987,"h":59739.4783961106,"l":59284.565053689,"c":59463.7910104254,"v":602799.1477044069,"t":1711936800}
+{"o":59463.7910104254,"h":59720.5045733886,"l":59035.7078030102,"c":59409.4011109751,"v":635804.2229976046,"t":1711940400}
+{"o":59409.4011109751,"h":59798.4203800522,"l":58958.0104930888,"c":58989.3155603723,"v":627463.2007594107,"t":1711944000}
+{"o":58989.3155603723,"h":59231.1366910081,"l":52094.4550091963,"c":52416.7075921469,"v":1033054.0400529092,"t":1711947600}
+{"o":52416.7075921469,"h":53385.7382753785,"l":52264.0545730798,"c":53313.1800563436,"v":826701.8437735512,"t":1711951200}
+{"o":53313.1800563436,"h":53771.7128531669,"l":53182.246950361,"c":53259.6791446333,"v":525616.2719797484,"t":1711954800}
+{"o":53259.6791446333,"h":53438.9309712073,"l":52556.6088788207,"c":52856.1524518615,"v":610469.7508456717,"t":1711958400}
+{"o":52856.1524518615,"h":53288.9771855819,"l":52824.7028262415,"c":52944.2600596071,"v":435340.1057635996,"t":1711962000}
+{"o":52944.2600596071,"h":53182.7189215208,"l":52406.8772190561,"c":52857.9187717742,"v":429089.505620726,"t":1711965600}
+{"o":52857.9187717742,"h":53128.2996366616,"l":52499.3765117797,"c":52514.1525741815,"v":434059.6719671161,"t":1711969200}
+{"o":52514.1525741815,"h":52978.9502618649,"l":52440.2372037203,"c":52955.8737072106,"v":483267.1272320381,"t":1711972800}
+{"o":52955.8737072106,"h":53232.4786607001,"l":52712.6732742928,"c":52952.4447272454,"v":610441.9280418333,"t":1711976400}
+{"o":52952.4447272454,"h":53163.5836976833,"l":51259.9830902943,"c":51489.0390953436,"v":861158.5225429549,"t":1711980000}
+{"o":51489.0390953436,"h":51628.4120239546,"l":44081.2455902081,"c":44540.70985217,"v":944537.9134976279,"t":1711983600}
+{"o":44540.70985217,"h":45245.4257598141,"l":44324.8983818422,"c":44868.118600522,"v":716766.9299014336,"t":1711987200}
+{"o":44868.118600522,"h":45076.1248567797,"l":44471.5181270688,"c":45022.7611578206,"v":552535.1017297786,"t":1711990800}
+{"o":45022.7611578206,"h":45055.4913205995,"l":44394.7686592209,"c":44905.1485795467,"v":615927.0925902927,"t":1711994400}
+{"o":44905.1485795467,"h":45840.8775870106,"l":44737.5803805736,"c":45793.3289436625,"v":565248.6831439668,"t":1711998000}
+{"o":45793.3289436625,"h":45907.4364996643,"l":45389.2703718929,"c":45886.9263592067,"v":525307.6958228272,"t":1712001600}
+{"o":45886.9263592067,"h":45941.6296288712,"l":45585.4346557335,"c":45657.226088795,"v":445290.5592555344,"t":1712005200}
+{"o":45657.226088795,"h":45877.5181123453,"l":45470.0399773069,"c":45698.1583644282,"v":511870.0913031733,"t":1712008800}
+{"o":45698.1583644282,"h":45921.9121891397,"l":45527.2734253756,"c":45539.6168147742,"v":492025.2661315472,"t":1712012400}
+{"o":45539.6168147742,"h":45701.4633544843,"l":44634.9786267198,"c":44945.3907492187,"v":628294.6785569793,"t":1712016000}
+{"o":44945.3907492187,"h":45483.3750425479,"l":44806.085429177,"c":45039.4073272283,"v":515884.5692387876,"t":1712019600}
+{"o":45039.4073272283,"h":45091.5440412365,"l":43080.2697194926,"c":43946.4790745156,"v":1120510.9311404836,"t":1712023200}
+{"o":43946.4790745156,"h":44170.3108390595,"l":43360.023790738,"c":43495.4834609119,"v":841080.5525450177,"t":1712026800}
+{"o":43495.4834609119,"h":43757.0526140716,"l":43139.8312822959,"c":43486.9127634627,"v":649998.7862986173,"t":1712030400}
+{"o":43486.9127634627,"h":43743.0186992724,"l":42920.6485708837,"c":43710.70382969,"v":651202.4701136549,"t":1712034000}
+{"o":43710.70382969,"h":44140.9728938906,"l":43516.3622949961,"c":43958.1190392498,"v":647768.1874755371,"t":1712037600}
+{"o":43958.1190392498,"h":44095.9711075535,"l":43297.0632423475,"c":43395.5026366474,"v":495545.2455853969,"t":1712041200}
+{"o":43395.5026366474,"h":43555.2460486063,"l":42760.8800287034,"c":42918.9358013204,"v":468450.1000772545,"t":1712044800}
+{"o":42918.9358013204,"h":43357.5753212506,"l":42577.639627928,"c":43174.8455323516,"v":600696.9440881163,"t":1712048400}
+{"o":43174.8455323516,"h":43252.4913122792,"l":42534.4536091399,"c":42836.3448939377,"v":458000.5133048296,"t":1712052000}
+{"o":42836.3448939377,"h":42962.5408260006,"l":41971.5157215808,"c":42592.0142651495,"v":548194.3382071574,"t":1712055600}
+{"o":42592.0142651495,"h":43045.8477111445,"l":42227.7278338227,"c":42391.2836507561,"v":528595.1806525829,"t":1712059200}
+{"o":42391.2836507561,"h":42591.7027162996,"l":41635.2303460584,"c":42269.5060504492,"v":716242.0435971136,"t":1712062800}
+{"o":42269.5060504492,"h":43170.7493932788,"l":42084.3958009744,"c":42730.6062227702,"v":675802.4004019846,"t":1712066400}
+{"o":42730.6062227702,"h":43142.362132935,"l":41826.8703421967,"c":42014.6605538636,"v":721565.331263011,"t":1712070000}
+{"o":42014.6605538636,"h":42865.2061958953,"l":41891.3058630358,"c":42738.4209080178,"v":986624.358725987,"t":1712073600}
+{"o":42738.4209080178,"h":43229.5989983315,"l":42321.2856969195,"c":43198.6336077246,"v":706831.9398622251,"t":1712077200}
+{"o":43198.6336077246,"h":43876.4556837453,"l":43015.8409916645,"c":43824.6194935904,"v":627785.9244072411,"t":1712080800}
+{"o":43824.6194935904,"h":44267.2726020568,"l":43625.976526744,"c":44009.900351809,"v":580819.990321463,"t":1712084400}
+{"o":44009.900351809,"h":44144.3533039499,"l":43522.5604275724,"c":43753.3631726843,"v":651254.0728505891,"t":1712088000}
+{"o":43753.3631726843,"h":48881.3610402949,"l":43199.7680077874,"c":48479.8657622097,"v":630846.0775849565,"t":1712091600}
+{"o":48479.8657622097,"h":48844.9888320053,"l":48267.9308436421,"c":48540.5549309969,"v":471616.1100878541,"t":1712095200}
+{"o":48540.5549309969,"h":48558.3228090112,"l":47636.5697062581,"c":47839.2047759348,"v":487659.1244633506,"t":1712098800}
+{"o":47839.2047759348,"h":48128.1352935618,"l":46448.0018722039,"c":47747.784596524,"v":736477.1169741516,"t":1712102400}
+{"o":47747.784596524,"h":49077.8897255892,"l":47086.7729532916,"c":48841.2555733141,"v":642361.9373044807,"t":1712106000}
+{"o":48841.2555733141,"h":49162.6447512029,"l":48446.0712749098,"c":48983.3287744969,"v":528595.4932049321,"t":1712109600}
+{"o":48983.3287744969,"h":49853.3787435869,"l":48594.2151965839,"c":49682.3533132301,"v":480156.9133887268,"t":1712113200}
+{"o":49682.3533132301,"h":49898.7203499356,"l":49300.3835010942,"c":49566.1989239506,"v":562255.1995955671,"t":1712116800}
+{"o":49566.1989239506,"h":49791.9754582784,"l":49233.7993049009,"c":49728.8425760236,"v":479814.680691823,"t":1712120400}
+{"o":49728.8425760236,"h":50606.0824818476,"l":49518.653216409,"c":50271.4995469888,"v":483862.0798792936,"t":1712124000}
+{"o":50271.4995469888,"h":50483.8862732997,"l":49891.9831301265,"c":50046.4311203992,"v":368218.9190414741,"t":1712127600}
+{"o":50046.4311203992,"h":50526.9106602602,"l":49683.7693142238,"c":50289.3810072796,"v":428141.5365443233,"t":1712131200}
+{"o":50289.3810072796,"h":50512.6247226877,"l":50036.7289144413,"c":50185.7557034589,"v":393732.4907310691,"t":1712134800}
+{"o":50185.7557034589,"h":50384.9124576045,"l":49381.7378068202,"c":49728.5370831336,"v":395340.7422968526,"t":1712138400}
+{"o":49728.5370831336,"h":49832.9027277992,"l":49144.9983549245,"c":49540.2822516361,"v":662062.3039502153,"t":1712142000}
+{"o":49540.2822516361,"h":49864.6565799191,"l":49242.9148816409,"c":49597.3296860287,"v":742657.0114267241,"t":1712145600}
+{"o":49597.3296860287,"h":49951.0939830001,"l":49197.5478970017,"c":49333.7698292928,"v":703563.7241250252,"t":1712149200}
+{"o":49333.7698292928,"h":50565.6586566141,"l":49275.7239932925,"c":50241.6165069616,"v":700739.6227908779,"t":1712152800}
+{"o":50241.6165069616,"h":50339.1649858348,"l":49487.85510332,"c":49854.0505080924,"v":614576.7983068342,"t":1712156400}
+{"o":49854.0505080924,"h":50368.3455798143,"l":49554.5405956738,"c":49934.9967792602,"v":692118.3544162686,"t":1712160000}
+{"o":49934.9967792602,"h":50162.1637542774,"l":49376.0406322577,"c":49548.4351011173,"v":683747.1047137529,"t":1712163600}
+{"o":49548.4351011173,"h":49616.2343471597,"l":48619.1719381126,"c":49150.8152220242,"v":595227.6665091998,"t":1712167200}
+{"o":49150.8152220242,"h":49278.8653581406,"l":48538.7497615406,"c":48965.6062349383,"v":487514.8667188497,"t":1712170800}
+{"o":48965.6062349383,"h":49029.8764494769,"l":48163.9357582454,"c":48386.0226724502,"v":610461.5907008415,"t":1712174400}
+{"o":48386.0226724502,"h":49002.4304425545,"l":47838.0626317037,"c":48817.5397886648,"v":606741.2792568712,"t":1712178000}
+{"o":48817.5397886648,"h":49175.1839781389,"l":48641.078648479,"c":49099.9718116559,"v":486803.7557176527,"t":1712181600}
+{"o":49099.9718116559,"h":49279.7754356296,"l":48484.1848235499,"c":48789.4811606655,"v":417031.7013371204,"t":1712185200}
+{"o":48789.4811606655,"h":49428.4783554874,"l":48653.1466921146,"c":49243.2105329829,"v":482196.7974269486,"t":1712188800}
+{"o":49243.2105329829,"h":49258.3800441163,"l":48611.180913235,"c":48984.6661642291,"v":464599.9934407229,"t":1712192400}
+{"o":48984.6661642291,"h":49058.5196922629,"l":48110.4408504488,"c":48373.3785283982,"v":586674.4718597378,"t":1712196000}
+{"o":48373.3785283982,"h":48611.56361369,"l":47649.1719108269,"c":47872.4638331435,"v":564472.9572496719,"t":1712199600}
+{"o":47872.4638331435,"h":48072.2925692147,"l":47112.9534217199,"c":47979.8090560262,"v":547178.134416324,"t":1712203200}
+{"o":47979.8090560262,"h":48373.4236557707,"l":47833.103193506,"c":48198.4618607211,"v":451572.191451756,"t":1712206800}
+{"o":48198.4618607211,"h":48676.1184192844,"l":48106.7007306471,"c":48512.4156493351,"v":318000.8344923231,"t":1712210400}
+{"o":48512.4156493351,"h":48976.0747767381,"l":48376.3042777659,"c":48735.0506213604,"v":308103.2672731545,"t":1712214000}
+{"o":48735.0506213604,"h":49100.7953505342,"l":48617.7241277752,"c":48915.0006159056,"v":319884.7018131696,"t":1712217600}
+{"o":48915.0006159056,"h":49034.0801513954,"l":48361.7350118768,"c":48853.4003878129,"v":355999.3202354605,"t":1712221200}
+{"o":48853.4003878129,"h":49133.7526741724,"l":48663.9015775012,"c":48909.7648528825,"v":323266.0483324282,"t":1712224800}
+{"o":48909.7648528825,"h":49114.6794330622,"l":48636.0490707364,"c":48890.5441066562,"v":347229.392501147,"t":1712228400}
+{"o":48890.5441066562,"h":49415.2488012028,"l":48715.0889365392,"c":48825.9462975652,"v":600925.3038919743,"t":1712232000}
+{"o":48825.9462975652,"h":50523.9589462909,"l":48694.4121146769,"c":49627.9824464781,"v":895990.315140921,"t":1712235600}
+{"o":49627.9824464781,"h":49989.7867249144,"l":49377.5452773576,"c":49634.2621028022,"v":555039.590056185,"t":1712239200}
+{"o":49634.2621028022,"h":49789.6304631209,"l":49153.0893559056,"c":49303.7151056638,"v":501116.0476026494,"t":1712242800}
+{"o":49303.7151056638,"h":49701.5592252402,"l":49243.2273179379,"c":49423.0935729237,"v":421068.5755485399,"t":1712246400}
+{"o":49423.0935729237,"h":49912.6166728015,"l":49149.8137190398,"c":49859.393207864,"v":500637.3004927108,"t":1712250000}
+{"o":49859.393207864,"h":50227.0936397664,"l":48919.7732406132,"c":49032.27997376,"v":695609.5278781141,"t":1712253600}
+{"o":49032.27997376,"h":49349.0804299605,"l":48098.2329051286,"c":48936.3928694881,"v":515930.9626756439,"t":1712257200}
+{"o":48936.3928694881,"h":49000.0460012152,"l":47651.4723675602,"c":48129.8031755945,"v":693514.2684575556,"t":1712260800}
+{"o":48129.8031755945,"h":48460.3599152381,"l":47763.8921216199,"c":48009.7874270746,"v":545432.5679701378,"t":1712264400}
+{"o":48009.7874270746,"h":48319.8881327146,"l":47837.7701270915,"c":48060.4055990847,"v":408231.6176703646,"t":1712268000}
+{"o":48060.4055990847,"h":48613.783287392,"l":47913.5559682824,"c":48535.205480463,"v":366758.5716477447,"t":1712271600}
+{"o":48535.205480463,"h":48805.8127040741,"l":48248.959228664,"c":48793.5993504367,"v":388243.258357385,"t":1712275200}
+{"o":48793.5993504367,"h":48816.3262973031,"l":47817.351992923,"c":48084.7832017747,"v":473882.6518585252,"t":1712278800}
+{"o":48084.7832017747,"h":48197.6208701699,"l":46763.2428983623,"c":46940.7871789874,"v":538312.9597517985,"t":1712282400}
+{"o":46940.7871789874,"h":47526.1315619697,"l":46787.8557203538,"c":47275.6870650938,"v":366186.1363355089,"t":1712286000}
+{"o":47275.6870650938,"h":47606.8889039893,"l":46132.1881692997,"c":46618.3611897373,"v":390166.3965373354,"t":1712289600}
+{"o":46618.3611897373,"h":47293.6859301295,"l":45588.8869950168,"c":46292.2771112,"v":566673.9800196788,"t":1712293200}
+{"o":46292.2771112,"h":49403.696941635,"l":46000.5692242677,"c":48929.314813397,"v":378861.7247399869,"t":1712296800}
+{"o":48929.314813397,"h":49099.3087169076,"l":48139.9860258891,"c":48884.8652369931,"v":328399.6906478259,"t":1712300400}
+{"o":48884.8652369931,"h":49470.9782154655,"l":47984.3337095669,"c":48298.7619585462,"v":365938.2249895174,"t":1712304000}
+{"o":48298.7619585462,"h":48355.268660372,"l":47717.366297608,"c":48176.024037681,"v":446534.2474635507,"t":1712307600}
+{"o":48176.024037681,"h":48355.211731581,"l":47435.1623689674,"c":48051.1622617489,"v":425411.1404703381,"t":1712311200}
+{"o":48051.1622617489,"h":48241.187414175,"l":47231.5184306352,"c":47373.5472312356,"v":389863.3801117365,"t":1712314800}
+{"o":47373.5472312356,"h":48303.401811535,"l":46124.7506745305,"c":48255.5382708694,"v":585285.2257971405,"t":1712318400}
+{"o":48255.5382708694,"h":49739.0674913673,"l":47661.3592516244,"c":48930.7709657673,"v":595903.8485881521,"t":1712322000}
+{"o":48930.7709657673,"h":49972.12503987,"l":48528.049203712,"c":49203.1382616986,"v":565931.0144288943,"t":1712325600}
+{"o":49203.1382616986,"h":49505.4045095214,"l":48151.7896133763,"c":49239.4794317214,"v":482869.7099390099,"t":1712329200}
+{"o":49239.4794317214,"h":49407.6803537176,"l":48308.5864274241,"c":48755.6347850325,"v":420579.6904725811,"t":1712332800}
+{"o":48755.6347850325,"h":48870.4712541113,"l":47963.8270424356,"c":48395.0165642988,"v":375898.5659888697,"t":1712336400}
+{"o":48395.0165642988,"h":48867.9535337943,"l":48166.3265680249,"c":48815.9416071218,"v":390341.6990891648,"t":1712340000}
+{"o":48815.9416071218,"h":49438.9634924942,"l":48598.9135945063,"c":49051.138072356,"v":432325.5412892138,"t":1712343600}
+{"o":49051.138072356,"h":49443.1427298832,"l":48927.8449233678,"c":49147.7607001025,"v":503460.6110724628,"t":1712347200}
+{"o":49147.7607001025,"h":49678.1312632855,"l":48923.3544225524,"c":48928.2565824803,"v":395190.1495829082,"t":1712350800}
+{"o":48928.2565824803,"h":49129.6485913754,"l":48666.1034198112,"c":48737.4469919483,"v":313285.1839455844,"t":1712354400}
+{"o":48737.4469919483,"h":49077.3863275813,"l":48643.4329458978,"c":48716.4603248843,"v":277604.2789149527,"t":1712358000}
+{"o":48716.4603248843,"h":49331.7806059659,"l":48479.7415196201,"c":48977.4059967828,"v":376962.9474839777,"t":1712361600}
+{"o":48977.4059967828,"h":49301.2046359629,"l":48733.8696862074,"c":48823.7898566713,"v":297057.6319243374,"t":1712365200}
+{"o":48823.7898566713,"h":49022.6402855135,"l":48458.6354902146,"c":48563.9876248815,"v":286018.3976951393,"t":1712368800}
+{"o":48563.9876248815,"h":49289.2609290028,"l":48439.3401643839,"c":49149.1956441427,"v":275813.2601684953,"t":1712372400}
+{"o":49149.1956441427,"h":49242.136181727,"l":48859.0037756449,"c":49090.2909469488,"v":271594.9667716049,"t":1712376000}
+{"o":49090.2909469488,"h":49810.6822839489,"l":48937.2937296269,"c":49595.9259177513,"v":355455.5511410601,"t":1712379600}
+{"o":49595.9259177513,"h":49790.3087587976,"l":49429.2096084356,"c":49697.3575280203,"v":303829.4996185338,"t":1712383200}
+{"o":49697.3575280203,"h":49770.4316088986,"l":49262.0910514996,"c":49540.4407077565,"v":282137.4049328621,"t":1712386800}
+{"o":49540.4407077565,"h":49796.3343128115,"l":49315.3015350808,"c":49709.841000889,"v":286174.8602497029,"t":1712390400}
+{"o":49709.841000889,"h":49889.6993388282,"l":49167.1338935649,"c":49242.7199707027,"v":288623.1460665449,"t":1712394000}
+{"o":49242.7199707027,"h":51284.7320558329,"l":48984.2554198176,"c":51032.9249720754,"v":240738.719090092,"t":1712397600}
+{"o":51032.9249720754,"h":51193.9007290017,"l":50765.9339393115,"c":50914.1011526132,"v":222830.1285795437,"t":1712401200}
+{"o":50914.1011526132,"h":52712.413319128,"l":50536.8274175121,"c":52350.180072872,"v":243586.2000824691,"t":1712404800}
+{"o":52350.180072872,"h":52453.0991962112,"l":51602.7351161748,"c":52046.7258919046,"v":225867.17891166,"t":1712408400}
+{"o":52046.7258919046,"h":52612.4864675097,"l":51792.697197013,"c":52366.7762189669,"v":243647.3031735198,"t":1712412000}
+{"o":52366.7762189669,"h":53393.6130222868,"l":52262.0838902098,"c":52923.1338918595,"v":313820.6450635003,"t":1712415600}
+{"o":52923.1338918595,"h":53493.3286956061,"l":52783.128722304,"c":53095.2783329996,"v":444284.3669711064,"t":1712419200}
+{"o":53095.2783329996,"h":53318.4143907614,"l":52431.7080197908,"c":53023.8827835413,"v":349988.1989165772,"t":1712422800}
+{"o":53023.8827835413,"h":53523.7304211685,"l":52650.9798116539,"c":53240.7611649561,"v":294259.4017274331,"t":1712426400}
+{"o":53240.7611649561,"h":53469.8313288118,"l":53131.1781522904,"c":53319.9379316185,"v":278548.3612084679,"t":1712430000}
+{"o":53319.9379316185,"h":53534.2983232989,"l":53130.591338178,"c":53471.0273592231,"v":304831.2210188123,"t":1712433600}
+{"o":53471.0273592231,"h":53670.1283527171,"l":53175.7735063587,"c":53410.6282088499,"v":320610.6222952188,"t":1712437200}
+{"o":53410.6282088499,"h":53822.8769141205,"l":53179.1721452183,"c":53687.8690199371,"v":425909.9198586494,"t":1712440800}
+{"o":53687.8690199371,"h":54179.3728121663,"l":53622.9749036944,"c":53743.5293697057,"v":472917.8147868604,"t":1712444400}
+{"o":53743.5293697057,"h":53841.5157284227,"l":52739.2549700097,"c":53521.9272464797,"v":303440.198714212,"t":1712448000}
+{"o":53521.9272464797,"h":54884.0039298501,"l":53496.1283391638,"c":54789.3516260996,"v":418389.7510864414,"t":1712451600}
+{"o":54789.3516260996,"h":55072.7825833564,"l":54234.3138574249,"c":54370.7995539698,"v":378679.8504675934,"t":1712455200}
+{"o":54370.7995539698,"h":54835.8829278394,"l":54214.5787952538,"c":54310.6842434518,"v":368762.7480039085,"t":1712458800}
+{"o":54310.6842434518,"h":55010.3882641578,"l":54095.6803708682,"c":54259.9320373527,"v":343145.9367356999,"t":1712462400}
+{"o":54259.9320373527,"h":54573.9164212913,"l":54108.3157789583,"c":54408.0062841775,"v":276693.7894399663,"t":1712466000}
+{"o":54408.0062841775,"h":54623.3483209977,"l":53846.0535248692,"c":53960.8219828042,"v":360398.7040375868,"t":1712469600}
+{"o":53960.8219828042,"h":54147.211343055,"l":53837.8774779676,"c":54020.6096822038,"v":282719.1749882387,"t":1712473200}
+{"o":54020.6096822038,"h":54362.6507711693,"l":53886.5758529947,"c":54126.8620266047,"v":271471.4755826058,"t":1712476800}
+{"o":54126.8620266047,"h":54283.272598994,"l":53629.5619507738,"c":53897.0603537191,"v":244824.6544298154,"t":1712480400}
+{"o":53897.0603537191,"h":54273.7116933802,"l":53694.5360554725,"c":54220.6323002253,"v":230318.6805231222,"t":1712484000}
+{"o":54220.6323002253,"h":54457.4372884307,"l":53980.7521982871,"c":54316.7198482219,"v":226994.9803700001,"t":1712487600}
+{"o":54316.7198482219,"h":54585.9073671801,"l":53928.9914091837,"c":54423.3089080191,"v":216695.2012186792,"t":1712491200}
+{"o":54423.3089080191,"h":54682.5952275659,"l":54281.0668906636,"c":54555.2616507375,"v":323754.3138121317,"t":1712494800}
+{"o":54555.2616507375,"h":54806.0228948795,"l":54227.3637766277,"c":54634.5932764386,"v":269527.5689243746,"t":1712498400}
+{"o":54634.5932764386,"h":54988.125623662,"l":53970.1688920191,"c":54001.6903269806,"v":319732.9667653239,"t":1712502000}
+{"o":54001.6903269806,"h":55453.658601541,"l":53963.5339643442,"c":55143.4037658819,"v":376868.981513099,"t":1712505600}
+{"o":55143.4037658819,"h":55334.641228821,"l":54558.5668813426,"c":54690.9350818405,"v":350425.7673578372,"t":1712509200}
+{"o":54690.9350818405,"h":54857.9202770976,"l":53927.9508420553,"c":54292.2324362679,"v":409493.181421171,"t":1712512800}
+{"o":54292.2324362679,"h":54516.2022982158,"l":53890.2381844669,"c":54129.7029271213,"v":451880.7047173231,"t":1712516400}
+{"o":54129.7029271213,"h":54511.0307856879,"l":53879.2667572951,"c":54277.2970293786,"v":370218.176719682,"t":1712520000}
+{"o":54277.2970293786,"h":54525.5415463641,"l":53883.8842842443,"c":53982.0149621335,"v":294932.4315392583,"t":1712523600}
+{"o":53982.0149621335,"h":54639.8767051472,"l":53664.5786469517,"c":54208.8217702305,"v":290559.4242101269,"t":1712527200}
+{"o":54208.8217702305,"h":54654.9246157769,"l":54093.419082644,"c":54490.6169665502,"v":261051.9265595026,"t":1712530800}
+{"o":54490.6169665502,"h":54658.472814988,"l":53410.5823201614,"c":53989.5092247008,"v":312223.0448874986,"t":1712534400}
+{"o":53989.5092247008,"h":54458.6737192357,"l":53630.5880006875,"c":53801.2877759061,"v":266238.4338852523,"t":1712538000}
+{"o":53801.2877759061,"h":54011.8074419127,"l":53481.5679095546,"c":53614.2332641216,"v":311795.3857405398,"t":1712541600}
+{"o":53614.2332641216,"h":53853.1913793646,"l":52849.0663144506,"c":53440.1307539462,"v":324421.6085777877,"t":1712545200}
+{"o":53440.1307539462,"h":53764.1424092874,"l":53323.4048533113,"c":53450.6959293041,"v":301592.1455910362,"t":1712548800}
+{"o":53450.6959293041,"h":53858.8626103864,"l":53057.2843915788,"c":53772.7822392772,"v":285558.3844919817,"t":1712552400}
+{"o":53772.7822392772,"h":54206.1351385657,"l":53496.8976230981,"c":53718.6124775255,"v":306331.1450676559,"t":1712556000}
+{"o":53718.6124775255,"h":55049.6560305466,"l":53542.3271869525,"c":54645.1364963699,"v":471852.0398276009,"t":1712559600}
+{"o":54645.1364963699,"h":55966.9819968178,"l":54511.7673252755,"c":55748.0433905598,"v":532190.9336457343,"t":1712563200}
+{"o":55748.0433905598,"h":56320.8794937931,"l":55413.9536344648,"c":55553.6063132484,"v":425671.2802487258,"t":1712566800}
+{"o":55553.6063132484,"h":55904.9032575561,"l":55200.5324620259,"c":55607.0043088707,"v":333450.2316672222,"t":1712570400}
+{"o":55607.0043088707,"h":55743.1363854322,"l":55182.2659173715,"c":55431.5830869705,"v":283692.4628037331,"t":1712574000}
+{"o":55431.5830869705,"h":55733.1282262705,"l":54697.4941808114,"c":54772.22152615,"v":326592.6381638771,"t":1712577600}
+{"o":54772.22152615,"h":56308.1199337195,"l":46865.787284913,"c":47427.3812589691,"v":457885.4607161164,"t":1712581200}
+{"o":47427.3812589691,"h":47556.4359205952,"l":46480.978834606,"c":47286.4598459446,"v":372608.206133695,"t":1712584800}
+{"o":47286.4598459446,"h":47762.5114393518,"l":47125.223104598,"c":47541.7257378598,"v":592737.524523861,"t":1712588400}
+{"o":47541.7257378598,"h":48475.784068516,"l":47380.8349416349,"c":47571.1878104622,"v":569337.1243292686,"t":1712592000}
+{"o":47571.1878104622,"h":49469.0136520613,"l":47168.6489890086,"c":47330.3102493795,"v":494160.1800535903,"t":1712595600}
+{"o":47330.3102493795,"h":47703.2514383031,"l":47171.8593355879,"c":47218.0122442873,"v":352965.0782821475,"t":1712599200}
+{"o":47218.0122442873,"h":47375.4858522706,"l":46822.742302156,"c":47033.7596056771,"v":392449.2181846958,"t":1712602800}
+{"o":47033.7596056771,"h":47344.5805090019,"l":46819.9174398219,"c":47169.2193312403,"v":349360.9345053649,"t":1712606400}
+{"o":47169.2193312403,"h":47599.2284996921,"l":47107.5503411294,"c":47529.4506543134,"v":328793.7520238877,"t":1712610000}
+{"o":47529.4506543134,"h":47631.4248461701,"l":47201.334410444,"c":47476.2105416665,"v":327080.3476036525,"t":1712613600}
+{"o":47476.2105416665,"h":48076.6551186476,"l":47183.5601686627,"c":47362.5554815382,"v":398555.4994520341,"t":1712617200}
+{"o":47362.5554815382,"h":47473.8874882501,"l":46751.8939186978,"c":47176.410577195,"v":404749.6826202532,"t":1712620800}
+{"o":47176.410577195,"h":47324.2642654804,"l":46773.0138218731,"c":46986.4301208411,"v":429728.3614464046,"t":1712624400}
+{"o":46986.4301208411,"h":47319.3271868545,"l":46820.309049894,"c":47030.5519018073,"v":354255.8403306752,"t":1712628000}
+{"o":47030.5519018073,"h":47216.9775323221,"l":46188.7667229148,"c":46575.2338075736,"v":341802.2604274219,"t":1712631600}
+{"o":46575.2338075736,"h":46750.0314646371,"l":46327.2240459373,"c":46615.3527317469,"v":335123.7954575398,"t":1712635200}
+{"o":46615.3527317469,"h":58946.6377353266,"l":46493.1572096007,"c":58492.1666991659,"v":289613.9198473616,"t":1712638800}
+{"o":58492.1666991659,"h":58656.2768863366,"l":57565.7651094689,"c":57873.2853016197,"v":475496.9339505335,"t":1712642400}
+{"o":57873.2853016197,"h":58041.4710611866,"l":57352.8038220511,"c":57642.868265509,"v":525861.6809596611,"t":1712646000}
+{"o":57642.868265509,"h":57743.7390693969,"l":56095.5195538826,"c":57526.7127573522,"v":494121.2364153977,"t":1712649600}
+{"o":57526.7127573522,"h":57872.8738540879,"l":57162.0247775001,"c":57469.6171369091,"v":343650.4307138242,"t":1712653200}
+{"o":57469.6171369091,"h":57831.6079640606,"l":57208.535942709,"c":57616.2613409355,"v":293987.8209715058,"t":1712656800}
+{"o":57616.2613409355,"h":57994.8629028386,"l":57463.7103636343,"c":57776.4921867634,"v":289813.2358545386,"t":1712660400}
+{"o":57776.4921867634,"h":57944.9019784444,"l":57031.6077232769,"c":57636.7403484629,"v":291678.988816784,"t":1712664000}
+{"o":57636.7403484629,"h":57770.3717063771,"l":56842.3489204358,"c":56905.52158305,"v":352306.3496480605,"t":1712667600}
+{"o":56905.52158305,"h":57401.181001229,"l":55632.6272951769,"c":56315.7826601621,"v":521445.3610554846,"t":1712671200}
+{"o":56315.7826601621,"h":56708.0383728685,"l":55404.9774854596,"c":56576.1410327082,"v":559515.4228510449,"t":1712674800}
+{"o":56576.1410327082,"h":57227.1063005077,"l":56301.5651080987,"c":57040.1245636456,"v":470987.2621553282,"t":1712678400}
+{"o":57040.1245636456,"h":58241.8290496825,"l":56787.5445080124,"c":57584.4702979964,"v":446036.9514094198,"t":1712682000}
+{"o":57584.4702979964,"h":57845.0022391391,"l":57024.4275744015,"c":57234.4695684389,"v":312132.3418188925,"t":1712685600}
+{"o":57234.4695684389,"h":57399.5323526929,"l":56885.0077957004,"c":57195.2907154737,"v":292822.2486040393,"t":1712689200}
+{"o":57195.2907154737,"h":57727.9962884289,"l":57031.8980026712,"c":57393.8865938921,"v":226638.6131288732,"t":1712692800}
+{"o":57393.8865938921,"h":57548.8993162683,"l":56937.4796058018,"c":57074.6439477015,"v":191917.6687086879,"t":1712696400}
+{"o":57074.6439477015,"h":57357.6767912739,"l":56720.5758343364,"c":57028.0574171186,"v":224170.8353656581,"t":1712700000}
+{"o":57028.0574171186,"h":57280.4078036654,"l":56395.2884195107,"c":56535.8094132571,"v":249292.013767943,"t":1712703600}
+{"o":56535.8094132571,"h":56777.2783143481,"l":56132.1280841703,"c":56520.3712905326,"v":229413.7480968684,"t":1712707200}
+{"o":56520.3712905326,"h":56569.0640260466,"l":55389.8581679369,"c":56411.4972705069,"v":278006.0790738173,"t":1712710800}
+{"o":56411.4972705069,"h":56741.1226002566,"l":55295.9850783419,"c":55676.4937952461,"v":335048.1790739372,"t":1712714400}
+{"o":55676.4937952461,"h":56265.7465378952,"l":55400.5213881508,"c":56196.7126338443,"v":341634.5120074128,"t":1712718000}
+{"o":56196.7126338443,"h":56419.4137790849,"l":55972.0730257544,"c":56074.202986837,"v":299945.3008485548,"t":1712721600}
+{"o":56074.202986837,"h":56480.5409783882,"l":55745.699231329,"c":56264.8563081,"v":336058.3256403877,"t":1712725200}
+{"o":56264.8563081,"h":56937.820354906,"l":56202.3294614774,"c":56580.0761431676,"v":210796.1708407369,"t":1712728800}
+{"o":56580.0761431676,"h":56982.501074989,"l":56486.6525231046,"c":56638.9494401498,"v":235982.995808423,"t":1712732400}
+{"o":56638.9494401498,"h":56666.6537492635,"l":55949.4427022897,"c":56013.6900494426,"v":301395.5438732871,"t":1712736000}
+{"o":56013.6900494426,"h":56475.9607751248,"l":55855.366922353,"c":56133.5259011599,"v":272407.1505841322,"t":1712739600}
+{"o":56133.5259011599,"h":56261.5970008522,"l":55186.7360290018,"c":55593.8606045382,"v":304612.2989390066,"t":1712743200}
+{"o":55593.8606045382,"h":55916.9852499864,"l":55447.9958749586,"c":55823.4640835867,"v":283414.4498060888,"t":1712746800}
+{"o":55823.4640835867,"h":55987.8245946349,"l":53229.030477583,"c":54286.708730464,"v":692382.2004974621,"t":1712750400}
+{"o":54286.708730464,"h":54490.2328085914,"l":52721.8935120651,"c":54358.0057025792,"v":478458.4354684574,"t":1712754000}
+{"o":54358.0057025792,"h":55724.4988601718,"l":54044.4940936797,"c":55414.3581495811,"v":511541.4339822218,"t":1712757600}
+{"o":55414.3581495811,"h":55551.391168657,"l":54735.8607080643,"c":55096.052295964,"v":370509.2877382616,"t":1712761200}
+{"o":55096.052295964,"h":56378.7821626081,"l":54688.918325108,"c":56277.3739567265,"v":449545.7720736461,"t":1712764800}
+{"o":56277.3739567265,"h":56792.3043472585,"l":55043.0073379964,"c":56103.0478432798,"v":419954.7129405387,"t":1712768400}
+{"o":56103.0478432798,"h":56154.2856675011,"l":55037.7631195409,"c":55339.5037755687,"v":382098.2584312846,"t":1712772000}
+{"o":55339.5037755687,"h":56192.7250487568,"l":55210.4113505448,"c":56105.3956115878,"v":334543.7538616842,"t":1712775600}
+{"o":56105.3956115878,"h":56509.2555368226,"l":55825.7747362994,"c":56099.8769433674,"v":313776.4032968649,"t":1712779200}
+{"o":56099.8769433674,"h":56985.128831167,"l":55897.8729206724,"c":56669.5450243187,"v":291804.9499901835,"t":1712782800}
+{"o":56669.5450243187,"h":57570.9170262747,"l":56371.7052880742,"c":57056.5440740458,"v":624009.955681461,"t":1712786400}
+{"o":57056.5440740458,"h":57396.1444210214,"l":56610.1645353498,"c":56864.3973513878,"v":438106.8202370485,"t":1712790000}
+{"o":56864.3973513878,"h":57018.8402873536,"l":56188.0073597392,"c":56496.7573554704,"v":389376.768827321,"t":1712793600}
+{"o":56496.7573554704,"h":56620.1356600189,"l":56115.1728544294,"c":56219.4870713735,"v":358456.4142150428,"t":1712797200}
+{"o":56219.4870713735,"h":56757.8274504427,"l":55927.9177835007,"c":56588.9135079988,"v":476514.2793516175,"t":1712800800}
+{"o":56588.9135079988,"h":56759.4414895139,"l":56309.659986573,"c":56646.4220567642,"v":375531.9207648841,"t":1712804400}
+{"o":56646.4220567642,"h":57067.6123111635,"l":56281.1904984502,"c":56964.6800053071,"v":385587.1550594167,"t":1712808000}
+{"o":56964.6800053071,"h":57073.583322519,"l":56566.7695716916,"c":57020.4170520553,"v":436072.0973428082,"t":1712811600}
+{"o":57020.4170520553,"h":57415.64102543,"l":56777.5784636285,"c":57322.0487442866,"v":380718.1272228521,"t":1712815200}
+{"o":57322.0487442866,"h":57744.6351697861,"l":57126.4857404682,"c":57277.1340287219,"v":365676.4976524862,"t":1712818800}
+{"o":57277.1340287219,"h":60632.2067880223,"l":57100.4855493048,"c":60259.7963840474,"v":331675.6993671103,"t":1712822400}
+{"o":60259.7963840474,"h":60419.9379449692,"l":59599.7718183067,"c":59658.9542568855,"v":282129.1120496548,"t":1712826000}
+{"o":59658.9542568855,"h":59926.2367734602,"l":59343.8280125584,"c":59435.8731898448,"v":310414.4793259304,"t":1712829600}
+{"o":59435.8731898448,"h":59641.4817016084,"l":58651.2613344577,"c":58835.0819058376,"v":344951.4964270376,"t":1712833200}
+{"o":58835.0819058376,"h":59605.5167069,"l":58641.9263019147,"c":59253.8655516947,"v":399651.4956947253,"t":1712836800}
+{"o":59253.8655516947,"h":60494.9252688536,"l":59103.5466866832,"c":59654.5236756579,"v":490222.8197790714,"t":1712840400}
+{"o":59654.5236756579,"h":60069.331200224,"l":58719.6235812416,"c":59853.0146948981,"v":496689.0654732334,"t":1712844000}
+{"o":59853.0146948981,"h":60406.8224135502,"l":58234.4626715135,"c":59795.7437652518,"v":515307.8618253566,"t":1712847600}
+{"o":59795.7437652518,"h":60544.0512506374,"l":59317.7902760105,"c":59988.0402830785,"v":408943.7424155722,"t":1712851200}
+{"o":59988.0402830785,"h":60576.4123777824,"l":59838.4593941498,"c":60265.9363827279,"v":400609.0818474078,"t":1712854800}
+{"o":60265.9363827279,"h":60836.2710009148,"l":59902.8663807468,"c":60343.8507162937,"v":465968.0500100791,"t":1712858400}
+{"o":60343.8507162937,"h":60745.9112388227,"l":60121.27087705,"c":60255.6341457987,"v":362783.4414221118,"t":1712862000}
+{"o":60255.6341457987,"h":60700.6685138066,"l":60079.3758342223,"c":60210.7812984263,"v":376561.3498534191,"t":1712865600}
+{"o":60210.7812984263,"h":60418.142144777,"l":59423.1271987183,"c":59549.7149727108,"v":448309.4532641235,"t":1712869200}
+{"o":59549.7149727108,"h":59807.242224113,"l":59362.6182705958,"c":59653.7398225164,"v":413159.3935150885,"t":1712872800}
+{"o":59653.7398225164,"h":59763.8741088595,"l":59321.0436242235,"c":59491.1422993628,"v":400594.0817476851,"t":1712876400}
+{"o":59491.1422993628,"h":59967.7349855722,"l":59351.5160758066,"c":59814.3848436433,"v":354376.7453438835,"t":1712880000}
+{"o":59814.3848436433,"h":60157.9851079372,"l":59470.8857407462,"c":59542.5709040446,"v":388517.3877311876,"t":1712883600}
+{"o":59542.5709040446,"h":60163.9112901971,"l":59401.3089011181,"c":59740.8575172411,"v":378936.358440692,"t":1712887200}
+{"o":59740.8575172411,"h":60284.9899341251,"l":59692.5447534513,"c":60099.9580970743,"v":321275.4947000801,"t":1712890800}
+{"o":60099.9580970743,"h":60353.3156402323,"l":59708.6274412467,"c":60197.4562241576,"v":318128.9549525381,"t":1712894400}
+{"o":60197.4562241576,"h":60634.8837100457,"l":60000.6591704067,"c":60613.1913842849,"v":376345.204405585,"t":1712898000}
+{"o":60613.1913842849,"h":60702.4180300053,"l":59875.4561823601,"c":60109.0605152853,"v":323824.7842033887,"t":1712901600}
+{"o":60109.0605152853,"h":60406.4660427432,"l":59603.9909999803,"c":59751.4181864671,"v":282165.2938077822,"t":1712905200}
+{"o":59751.4181864671,"h":59949.2480162797,"l":59112.8078873114,"c":59654.6790483088,"v":300327.6977764865,"t":1712908800}
+{"o":59654.6790483088,"h":59978.1869133951,"l":59281.3172336962,"c":59468.4875734736,"v":257231.1744530716,"t":1712912400}
+{"o":59468.4875734736,"h":59562.6555293397,"l":59052.1495398138,"c":59369.3610533204,"v":294259.5982201382,"t":1712916000}
+{"o":59369.3610533204,"h":59779.1486591151,"l":59148.7780670286,"c":59574.6747150854,"v":308692.4337234065,"t":1712919600}
+{"o":59574.6747150854,"h":59718.8576786847,"l":56636.2590558275,"c":58506.2840038772,"v":394717.3576990932,"t":1712923200}
+{"o":58506.2840038772,"h":58692.3194124068,"l":56859.8839145292,"c":57839.0120260057,"v":681268.8706007948,"t":1712926800}
+{"o":57839.0120260057,"h":58215.810962122,"l":57286.5472777477,"c":57716.706817837,"v":493891.8433476713,"t":1712930400}
+{"o":57716.706817837,"h":58183.8429918332,"l":56967.6132962531,"c":57697.7892964265,"v":458190.7578543812,"t":1712934000}
+{"o":57697.7892964265,"h":57908.3212359033,"l":56766.3751340935,"c":57224.0948496796,"v":619376.7020968548,"t":1712937600}
+{"o":57224.0948496796,"h":57439.636464914,"l":54835.1904900556,"c":56473.2060001094,"v":920698.9368013907,"t":1712941200}
+{"o":56473.2060001094,"h":56473.2549163659,"l":48724.6160181544,"c":52155.259103586,"v":1301114.7199368828,"t":1712944800}
+{"o":52155.259103586,"h":54155.909282784,"l":49151.0886107654,"c":51587.8704568802,"v":1018628.8791229588,"t":1712948400}
+{"o":51587.8704568802,"h":53702.8749259595,"l":51239.6204507548,"c":52696.9530584133,"v":605485.8285987531,"t":1712952000}
+{"o":52696.9530584133,"h":53540.5314697234,"l":51581.5092301998,"c":52450.2483846378,"v":522027.9152722628,"t":1712955600}
+{"o":52450.2483846378,"h":52813.8422757649,"l":51569.3659843458,"c":52223.6215472068,"v":551297.6443105165,"t":1712959200}
+{"o":52223.6215472068,"h":53240.8722474646,"l":51567.5284092617,"c":52845.3714783493,"v":469606.0793523626,"t":1712962800}
+{"o":52845.3714783493,"h":53085.8524170425,"l":52105.6571777669,"c":52269.0947563265,"v":475668.2260048667,"t":1712966400}
+{"o":52269.0947563265,"h":52349.9560907845,"l":49564.9443324468,"c":50373.1984594783,"v":575019.0071738492,"t":1712970000}
+{"o":50373.1984594783,"h":51707.7436617891,"l":49217.5926539418,"c":51534.2048788082,"v":570252.7681298567,"t":1712973600}
+{"o":51534.2048788082,"h":52838.7131221264,"l":51261.6249635987,"c":52346.3332248359,"v":490911.7390000162,"t":1712977200}
+{"o":52346.3332248359,"h":53442.2551478923,"l":52143.1023539612,"c":52989.9941624164,"v":446100.9719354991,"t":1712980800}
+{"o":52989.9941624164,"h":53479.75950712,"l":52567.4682006417,"c":52648.9336507288,"v":327235.4108459913,"t":1712984400}
+{"o":52648.9336507288,"h":53078.432451882,"l":52346.1033763745,"c":52846.359117909,"v":300229.986835626,"t":1712988000}
+{"o":52846.359117909,"h":53007.6605998848,"l":51944.9512808353,"c":52128.0972724226,"v":259693.2389070086,"t":1712991600}
+{"o":52128.0972724226,"h":52487.0822626976,"l":51574.8670787618,"c":51700.1698264243,"v":261335.3254184601,"t":1712995200}
+{"o":51700.1698264243,"h":52280.0376204577,"l":50694.9937141629,"c":51263.4788955224,"v":321600.8020972632,"t":1712998800}
+{"o":51263.4788955224,"h":51633.4379763837,"l":51037.5582448887,"c":51541.0041280469,"v":313275.0101754339,"t":1713002400}
+{"o":51541.0041280469,"h":52026.9582806062,"l":51195.3060645724,"c":51296.3292012761,"v":320142.1527203612,"t":1713006000}
+{"o":51296.3292012761,"h":51818.306515971,"l":50912.0568320501,"c":51522.7724714099,"v":307590.7931676332,"t":1713009600}
+{"o":51522.7724714099,"h":51906.877898196,"l":51016.0241322174,"c":51260.8948340444,"v":322847.8373284125,"t":1713013200}
+{"o":51260.8948340444,"h":51477.2034066197,"l":50529.5984545789,"c":50837.9219226947,"v":329710.7420481417,"t":1713016800}
+{"o":50837.9219226947,"h":51473.4176151944,"l":50249.7910656534,"c":50532.3492818518,"v":451645.3748554373,"t":1713020400}
+{"o":50532.3492818518,"h":50791.4290456366,"l":48940.6374904514,"c":49365.5781517453,"v":505745.8500975942,"t":1713024000}
+{"o":49365.5781517453,"h":49391.2774448675,"l":46027.4086137832,"c":47196.2781649043,"v":1035497.6045561398,"t":1713027600}
+{"o":47196.2781649043,"h":49024.5086447698,"l":45683.1170906297,"c":48620.1505092021,"v":690845.9478574046,"t":1713031200}
+{"o":48620.1505092021,"h":48864.517005336,"l":43328.2249542628,"c":45257.3625889173,"v":695156.3008874955,"t":1713034800}
+{"o":45257.3625889173,"h":45637.8922568079,"l":38939.6687204,"c":42110.3940055004,"v":2045557.5223201418,"t":1713038400}
+{"o":42110.3940055004,"h":45112.8025838661,"l":39887.2010886818,"c":44964.6809485758,"v":1377346.1699867893,"t":1713042000}
+{"o":44964.6809485758,"h":48443.3810045493,"l":42778.3848276878,"c":47869.6278176997,"v":1454908.3982093148,"t":1713045600}
+{"o":47869.6278176997,"h":48166.7019320352,"l":45670.9682567968,"c":46802.521670484,"v":1094016.6739870701,"t":1713049200}
+{"o":46802.521670484,"h":47772.5638854678,"l":45737.2593269023,"c":46688.3294186651,"v":820917.2660027619,"t":1713052800}
+{"o":46688.3294186651,"h":47525.9692011759,"l":45531.7666106546,"c":46993.0541311045,"v":506771.7284363848,"t":1713056400}
+{"o":46993.0541311045,"h":47310.8475634849,"l":45532.2660786352,"c":45602.4539404528,"v":482946.3484716521,"t":1713060000}
+{"o":45602.4539404528,"h":47808.6028498686,"l":43029.3403645871,"c":45738.2239637639,"v":525794.7847626437,"t":1713063600}
+{"o":45738.2239637639,"h":47958.4434041989,"l":45387.3747012143,"c":47520.0016610202,"v":546854.108022369,"t":1713067200}
+{"o":47520.0016610202,"h":48723.2995586336,"l":47338.6344556741,"c":48374.735161392,"v":569586.6546318701,"t":1713070800}
+{"o":48374.735161392,"h":49141.3173087342,"l":47659.8180590894,"c":48536.7995555644,"v":469050.9864306284,"t":1713074400}
+{"o":48536.7995555644,"h":49043.5560893469,"l":48153.180158438,"c":48832.6813298759,"v":379801.3202075419,"t":1713078000}
+{"o":48832.6813298759,"h":49348.7492352603,"l":48336.2546552628,"c":48529.1119670397,"v":424135.495332757,"t":1713081600}
+{"o":48529.1119670397,"h":48982.6542189572,"l":47652.1712114616,"c":47998.5573417589,"v":408911.0851353324,"t":1713085200}
+{"o":47998.5573417589,"h":48793.756287096,"l":47981.2394459666,"c":48337.168313237,"v":449452.1909573888,"t":1713088800}
+{"o":48337.168313237,"h":48523.0194730134,"l":45870.9927551715,"c":47116.7034319573,"v":389149.2052166823,"t":1713092400}
+{"o":47116.7034319573,"h":48568.3162162249,"l":46830.0450594019,"c":48016.8653728067,"v":437492.7620781802,"t":1713096000}
+{"o":48016.8653728067,"h":48636.0121377293,"l":46431.6708873589,"c":46746.5539098288,"v":533493.7082841435,"t":1713099600}
+{"o":46746.5539098288,"h":47414.4010105724,"l":45387.7135380348,"c":46554.6808711275,"v":598100.0974592204,"t":1713103200}
+{"o":46554.6808711275,"h":47588.7949558139,"l":46327.5564198513,"c":46814.95909226,"v":568226.9574370212,"t":1713106800}
+{"o":46814.95909226,"h":48156.8900346923,"l":46652.1351539008,"c":47194.675586772,"v":574135.2446355114,"t":1713110400}
+{"o":47194.675586772,"h":47613.5913207177,"l":44682.841483187,"c":46736.8116740353,"v":851365.3251176947,"t":1713114000}
+{"o":46736.8116740353,"h":48559.3672244135,"l":46581.5402012041,"c":48272.7746265126,"v":613334.382929309,"t":1713117600}
+{"o":48272.7746265126,"h":48479.5213784997,"l":47632.9929489551,"c":48054.9974104703,"v":432825.5025714876,"t":1713121200}
+{"o":48054.9974104703,"h":48719.8748512087,"l":47681.5357838902,"c":47861.689803486,"v":457108.3263236984,"t":1713124800}
+{"o":47861.689803486,"h":48133.5452074897,"l":47305.4236529975,"c":48004.7112161114,"v":435577.2797487822,"t":1713128400}
+{"o":48004.7112161114,"h":51275.4470608158,"l":47918.1052007889,"c":51064.8824848654,"v":764927.2966292386,"t":1713132000}
+{"o":51064.8824848654,"h":51871.491063737,"l":50928.3817673652,"c":51406.2863602112,"v":534048.6422429708,"t":1713135600}
+{"o":51406.2863602112,"h":51406.2863602112,"l":50077.9788361964,"c":50424.9640959793,"v":457298.1618449016,"t":1713139200}
+{"o":50424.9640959793,"h":50755.71882514,"l":49888.8779174212,"c":50340.6764204435,"v":410028.2248456255,"t":1713142800}
+{"o":50340.6764204435,"h":50509.7335411594,"l":49680.0656519965,"c":49890.4184939828,"v":347784.877426221,"t":1713146400}
+{"o":49890.4184939828,"h":50602.5429193922,"l":49745.5836559828,"c":50215.6061382112,"v":336623.5996630729,"t":1713150000}
+{"o":50215.6061382112,"h":50464.0025789569,"l":49207.8645122579,"c":50269.3629146775,"v":366272.586947425,"t":1713153600}
+{"o":50269.3629146775,"h":51550.6301478712,"l":49748.3961046994,"c":51496.3034796729,"v":362883.3982750463,"t":1713157200}
+{"o":51496.3034796729,"h":53183.0843584166,"l":51220.2141852711,"c":52772.8622528444,"v":616045.6001248978,"t":1713160800}
+{"o":52772.8622528444,"h":53087.835390803,"l":52196.1208373275,"c":52237.7004713232,"v":469203.1794432961,"t":1713164400}
+{"o":52237.7004713232,"h":52630.3239613899,"l":51825.8906509221,"c":51980.8735904315,"v":385455.9737046023,"t":1713168000}
+{"o":51980.8735904315,"h":52565.471701161,"l":51627.0552028077,"c":52272.3173429786,"v":340800.273798642,"t":1713171600}
+{"o":52272.3173429786,"h":52606.3224146337,"l":52008.6364382482,"c":52092.7052369996,"v":298167.4339033788,"t":1713175200}
+{"o":52092.7052369996,"h":52300.7316802743,"l":51171.8712884151,"c":51220.9846880165,"v":319659.3859454776,"t":1713178800}
+{"o":51220.9846880165,"h":51597.5210773311,"l":50653.9809180571,"c":51234.0398921012,"v":393982.1615063759,"t":1713182400}
+{"o":51234.0398921012,"h":52053.7809912961,"l":50331.4957814083,"c":50699.1065396167,"v":427784.8467078072,"t":1713186000}
+{"o":50699.1065396167,"h":52020.3082406954,"l":48305.1078791564,"c":49437.1871071587,"v":764189.0551943263,"t":1713189600}
+{"o":49437.1871071587,"h":50388.1764648727,"l":48096.4406228757,"c":48941.9183877227,"v":849727.2647308587,"t":1713193200}
+{"o":48941.9183877227,"h":49776.4921316585,"l":46020.4098014039,"c":47723.8241475768,"v":660135.0600577954,"t":1713196800}
+{"o":47723.8241475768,"h":48716.0476005743,"l":46063.2137968109,"c":47487.8072995191,"v":726072.7829501361,"t":1713200400}
+{"o":47487.8072995191,"h":47817.1173486306,"l":44490.4303256142,"c":46130.2660856192,"v":706714.1960014199,"t":1713204000}
+{"o":46130.2660856192,"h":47514.9261318203,"l":44738.9592329572,"c":47084.4018005096,"v":723091.0666332482,"t":1713207600}
+{"o":47084.4018005096,"h":47628.4579418618,"l":46318.0235864684,"c":46452.3497487197,"v":481171.9538224033,"t":1713211200}
+{"o":46452.3497487197,"h":47318.5014495789,"l":45932.1126688812,"c":47131.3349760658,"v":391320.715308251,"t":1713214800}
+{"o":47131.3349760658,"h":47940.0347439613,"l":46358.4350095905,"c":47738.7252690149,"v":419608.040425477,"t":1713218400}
+{"o":47738.7252690149,"h":47821.997207351,"l":46665.1140691866,"c":47261.3432127445,"v":305568.3707186901,"t":1713222000}
+{"o":47261.3432127445,"h":47444.6654150635,"l":46214.323322077,"c":46916.9974301473,"v":429807.1596723776,"t":1713225600}
+{"o":46916.9974301473,"h":47989.6736752282,"l":46390.5859568101,"c":46999.276074752,"v":487114.1330404128,"t":1713229200}
+{"o":46999.276074752,"h":47333.1264383023,"l":46314.918160914,"c":47018.2575311436,"v":402400.6985153111,"t":1713232800}
+{"o":47018.2575311436,"h":47301.2800848671,"l":45607.9351569719,"c":45925.2157222833,"v":430640.3609751723,"t":1713236400}
+{"o":45925.2157222833,"h":46222.7568349428,"l":43492.1150720807,"c":45089.5127573701,"v":684855.4892759825,"t":1713240000}
+{"o":45089.5127573701,"h":48315.5297611168,"l":44927.915485042,"c":47988.8093816511,"v":430455.2974378909,"t":1713243600}
+{"o":47988.8093816511,"h":49049.4331596458,"l":47376.2406486484,"c":48770.9934329062,"v":408007.4914068533,"t":1713247200}
+{"o":48770.9934329062,"h":49915.5888812369,"l":48645.4562660442,"c":49506.1245932652,"v":373349.8103146928,"t":1713250800}
+{"o":49506.1245932652,"h":49574.9681684555,"l":48884.7832815665,"c":49107.3311753601,"v":322451.0747988477,"t":1713254400}
+{"o":49107.3311753601,"h":49683.5375859276,"l":48527.1037260944,"c":48796.2707998872,"v":305515.1559630442,"t":1713258000}
+{"o":48796.2707998872,"h":48945.5677142233,"l":46664.6155617623,"c":47885.3986735333,"v":625303.3824926529,"t":1713261600}
+{"o":47885.3986735333,"h":49088.861771435,"l":47422.6795691641,"c":48848.1741164241,"v":594792.3780789521,"t":1713265200}
+{"o":48848.1741164241,"h":48904.0420335536,"l":46317.0792006919,"c":46569.0927740609,"v":504797.1213341256,"t":1713268800}
+{"o":46569.0927740609,"h":46731.3568889222,"l":44575.0281128645,"c":46013.2269363225,"v":715859.7341861255,"t":1713272400}
+{"o":46013.2269363225,"h":46941.8324236914,"l":45509.8470171389,"c":45696.4896619686,"v":729410.0414732902,"t":1713276000}
+{"o":45696.4896619686,"h":46142.6752028873,"l":44384.0386210891,"c":44522.309747491,"v":737844.3990981845,"t":1713279600}
+{"o":44522.309747491,"h":46139.9291266542,"l":43831.8504765858,"c":46016.3841200811,"v":744973.9742225109,"t":1713283200}
+{"o":46016.3841200811,"h":48099.3308106555,"l":45764.62842372,"c":46097.7745574767,"v":691253.2566279676,"t":1713286800}
+{"o":46097.7745574767,"h":47001.0445578762,"l":45855.1842217191,"c":46714.3953968909,"v":659861.3749518868,"t":1713290400}
+{"o":46714.3953968909,"h":47010.4734375295,"l":45853.4846866888,"c":46087.2305758324,"v":460291.7210780664,"t":1713294000}
+{"o":46087.2305758324,"h":46818.5958624417,"l":43953.820187739,"c":44850.0754726429,"v":364268.798230712,"t":1713297600}
+{"o":44850.0754726429,"h":46299.4263150877,"l":44651.044238521,"c":45888.5570996684,"v":481523.2871975361,"t":1713301200}
+{"o":45888.5570996684,"h":46181.7430180908,"l":45459.2502534259,"c":46033.763358261,"v":454469.4777354081,"t":1713304800}
+{"o":46033.763358261,"h":46168.7572691921,"l":45492.1208855234,"c":45589.1300868033,"v":382354.9778329089,"t":1713308400}
+{"o":45589.1300868033,"h":46481.1602979172,"l":45284.7072950918,"c":45952.8768672178,"v":362628.3343120496,"t":1713312000}
+{"o":45952.8768672178,"h":46097.7193407176,"l":45107.1379458554,"c":45855.4437589426,"v":386718.3831492258,"t":1713315600}
+{"o":45855.4437589426,"h":46003.5495835176,"l":45223.7937223348,"c":45798.9631113554,"v":372197.195958973,"t":1713319200}
+{"o":45798.9631113554,"h":46076.0604827769,"l":45618.2643985786,"c":45956.9207014933,"v":283632.0537862888,"t":1713322800}
+{"o":45956.9207014933,"h":47742.7354405471,"l":45675.2221750219,"c":47289.6311804859,"v":432634.6627682022,"t":1713326400}
+{"o":47289.6311804859,"h":47544.1162227563,"l":46554.1908592875,"c":46665.0018144709,"v":545047.2405821987,"t":1713330000}
+{"o":46665.0018144709,"h":47175.4863489191,"l":46317.4600611464,"c":46962.9973346789,"v":322605.9064500061,"t":1713333600}
+{"o":46962.9973346789,"h":47103.0893871387,"l":46254.1867382859,"c":46673.8212456566,"v":320702.309219853,"t":1713337200}
+{"o":46673.8212456566,"h":46918.5630061874,"l":46059.7670510244,"c":46405.2083460514,"v":302693.6081191055,"t":1713340800}
+{"o":46405.2083460514,"h":46786.921480842,"l":46240.1900729935,"c":46522.1598470198,"v":258475.2606342333,"t":1713344400}
+{"o":46522.1598470198,"h":46547.4703718299,"l":45605.3728009662,"c":45711.1474194628,"v":295059.4729951971,"t":1713348000}
+{"o":45711.1474194628,"h":46028.6824672093,"l":44868.1485368548,"c":44910.1556828531,"v":326720.6221798515,"t":1713351600}
+{"o":44910.1556828531,"h":45213.1496593561,"l":43735.4553819902,"c":44215.5403866504,"v":465679.0017669807,"t":1713355200}
+{"o":44215.5403866504,"h":45211.9346911669,"l":44030.6049443106,"c":44738.6165259544,"v":459972.617144022,"t":1713358800}
+{"o":44738.6165259544,"h":44777.5152177749,"l":42993.0605631003,"c":43986.3762943664,"v":886943.5829721757,"t":1713362400}
+{"o":43986.3762943664,"h":46102.1635296653,"l":42593.5954510134,"c":44973.2655883902,"v":865701.9316827902,"t":1713366000}
+{"o":44973.2655883902,"h":46265.6292351224,"l":44301.4712345206,"c":45113.493139949,"v":730672.6060309621,"t":1713369600}
+{"o":45113.493139949,"h":46810.0734328304,"l":45048.6934431032,"c":46602.2519899743,"v":525562.1256990272,"t":1713373200}
+{"o":46602.2519899743,"h":48511.5230799381,"l":46378.5757504627,"c":47671.9657878161,"v":705828.6854560752,"t":1713376800}
+{"o":47671.9657878161,"h":47724.8406572253,"l":46664.1374420177,"c":47297.0012584381,"v":415691.2986604889,"t":1713380400}
+{"o":47297.0012584381,"h":48221.8495976208,"l":46751.1576662464,"c":47147.2265908655,"v":447041.103409173,"t":1713384000}
+{"o":47147.2265908655,"h":48699.220893272,"l":47109.8229133666,"c":47735.1814800132,"v":466633.1323214824,"t":1713387600}
+{"o":47735.1814800132,"h":47886.8762410835,"l":47259.2237118635,"c":47578.7262432058,"v":344467.4721597774,"t":1713391200}
+{"o":47578.7262432058,"h":47782.2377537061,"l":46113.3993655832,"c":46557.5165146337,"v":408985.7742606053,"t":1713394800}
+{"o":46557.5165146337,"h":46979.4590216446,"l":45802.7248833371,"c":46704.3710944907,"v":465563.6499205359,"t":1713398400}
+{"o":46704.3710944907,"h":47369.9673495052,"l":46546.1857245019,"c":47158.4310972589,"v":436511.6845951354,"t":1713402000}
+{"o":47158.4310972589,"h":47627.0428133171,"l":46617.8649438088,"c":47367.3433571067,"v":409495.0909902726,"t":1713405600}
+{"o":47367.3433571067,"h":48279.0433717751,"l":47232.0392798757,"c":47906.398381868,"v":393341.7563250946,"t":1713409200}
+{"o":47906.398381868,"h":48362.4926857728,"l":47407.5926164872,"c":47465.8359005933,"v":317625.1867607132,"t":1713412800}
+{"o":47465.8359005933,"h":48090.4154169383,"l":46855.5919530418,"c":47031.1674524703,"v":350877.6387761604,"t":1713416400}
+{"o":47031.1674524703,"h":47174.8030295861,"l":45771.5213955318,"c":46318.2122687884,"v":351622.1450925994,"t":1713420000}
+{"o":46318.2122687884,"h":46571.7900302987,"l":45531.2654645119,"c":45703.8331349388,"v":484118.699390528,"t":1713423600}
+{"o":45703.8331349388,"h":46379.5226853748,"l":45103.6967801302,"c":46009.268882605,"v":374361.8201169322,"t":1713427200}
+{"o":46009.268882605,"h":46541.5350548939,"l":45765.2591804891,"c":46253.3052197033,"v":315533.0744262657,"t":1713430800}
+{"o":46253.3052197033,"h":47318.9790533444,"l":46107.7941158202,"c":47099.1164071527,"v":312143.172788978,"t":1713434400}
+{"o":47099.1164071527,"h":48590.3508469148,"l":47048.3302867891,"c":47990.910234143,"v":488162.9361085122,"t":1713438000}
+{"o":47990.910234143,"h":48228.0876776589,"l":46666.1632396952,"c":47071.4799194788,"v":378663.9065129234,"t":1713441600}
+{"o":47071.4799194788,"h":47692.6933575298,"l":46670.223546643,"c":47511.9081385575,"v":422039.042263229,"t":1713445200}
+{"o":47511.9081385575,"h":49395.6536543493,"l":47106.1130187977,"c":49039.1794948186,"v":652353.3702376384,"t":1713448800}
+{"o":49039.1794948186,"h":50000.7957390813,"l":48883.018383573,"c":49238.7778837145,"v":570378.2843419776,"t":1713452400}
+{"o":49238.7778837145,"h":50057.1844176205,"l":48952.4060865656,"c":49282.749592811,"v":515973.2355639433,"t":1713456000}
+{"o":49282.749592811,"h":49447.9260664468,"l":48250.5443630825,"c":48405.981836939,"v":424399.9685956915,"t":1713459600}
+{"o":48405.981836939,"h":49158.6297083219,"l":47915.077463629,"c":49112.6582926922,"v":424704.3443189972,"t":1713463200}
+{"o":49112.6582926922,"h":49783.1615745257,"l":48950.6186044422,"c":49592.4405899745,"v":349472.7115840413,"t":1713466800}
+{"o":49592.4405899745,"h":49826.1054300388,"l":49323.5901549191,"c":49564.9212204303,"v":315901.0752826205,"t":1713470400}
+{"o":49564.9212204303,"h":50132.8980141635,"l":49371.7662015651,"c":49731.1786998862,"v":335993.301612909,"t":1713474000}
+{"o":49731.1786998862,"h":50868.0877590915,"l":49536.8176711592,"c":50516.925290716,"v":417364.8136475046,"t":1713477600}
+{"o":50516.925290716,"h":50822.285748977,"l":50116.507698634,"c":50210.3441352606,"v":314456.4572736385,"t":1713481200}
+{"o":50210.3441352606,"h":50369.6822122318,"l":48787.6004016672,"c":48866.4179424313,"v":370153.9155836503,"t":1713484800}
+{"o":48866.4179424313,"h":49035.3613229145,"l":45885.1607027435,"c":46693.0866867082,"v":901530.1892131292,"t":1713488400}
+{"o":46693.0866867082,"h":47066.8487680639,"l":44509.7995173408,"c":46939.8323106329,"v":1152533.0436428897,"t":1713492000}
+{"o":46939.8323106329,"h":48337.4781769242,"l":46740.4346900755,"c":48240.9008141243,"v":799956.2619702454,"t":1713495600}
+{"o":48240.9008141243,"h":49729.7112584791,"l":48104.557413163,"c":49287.4754564402,"v":596129.4713650664,"t":1713499200}
+{"o":49287.4754564402,"h":49751.5984584004,"l":48404.8915828014,"c":49124.9660109881,"v":488440.2804985644,"t":1713502800}
+{"o":49124.9660109881,"h":51666.2630735735,"l":48582.8005188883,"c":51260.6211454622,"v":649990.5659045799,"t":1713506400}
+{"o":51260.6211454622,"h":51899.0613370077,"l":50393.0104571522,"c":50647.7587671779,"v":577583.4835150483,"t":1713510000}
+{"o":50647.7587671779,"h":51462.1161014876,"l":50478.8541174076,"c":50993.6285318103,"v":475353.1645663497,"t":1713513600}
+{"o":50993.6285318103,"h":51207.4161437369,"l":50511.8513371671,"c":50744.6293466571,"v":347235.0452411236,"t":1713517200}
+{"o":50744.6293466571,"h":51430.6755792048,"l":50583.9203634496,"c":51206.1763424061,"v":381244.4026588744,"t":1713520800}
+{"o":51206.1763424061,"h":51591.3456566635,"l":50984.769325758,"c":51060.3885783392,"v":390772.5572082713,"t":1713524400}
+{"o":51060.3885783392,"h":51383.2853419737,"l":49521.5946488353,"c":49838.1563695427,"v":444354.9073410277,"t":1713528000}
+{"o":49838.1563695427,"h":50184.263130597,"l":49446.8299711071,"c":49957.0943123842,"v":451873.6677071032,"t":1713531600}
+{"o":49957.0943123842,"h":50795.513520387,"l":48866.4409353323,"c":50398.0102677695,"v":495051.9188543168,"t":1713535200}
+{"o":50398.0102677695,"h":51168.2215312812,"l":50108.3517437592,"c":50606.1261856594,"v":449721.1448740478,"t":1713538800}
+{"o":50606.1261856594,"h":51092.3501510496,"l":49731.2776911673,"c":50429.6652558442,"v":560326.7344234071,"t":1713542400}
+{"o":50429.6652558442,"h":50840.4699465288,"l":50037.7925583307,"c":50659.415517079,"v":409616.3158919667,"t":1713546000}
+{"o":50659.415517079,"h":50697.9486823359,"l":49973.0331380584,"c":50105.7929306368,"v":299820.5662146746,"t":1713549600}
+{"o":50105.7929306368,"h":50470.2400061592,"l":49915.4410111913,"c":50346.4316193716,"v":279358.4275881654,"t":1713553200}
+{"o":50346.4316193716,"h":50392.8949426401,"l":49313.9861873738,"c":49498.3314327226,"v":367011.438575991,"t":1713556800}
+{"o":49498.3314327226,"h":50142.428958222,"l":49449.3419414409,"c":49990.9802803915,"v":287598.758495897,"t":1713560400}
+{"o":49990.9802803915,"h":50704.8888672934,"l":49528.1548323978,"c":49715.955777842,"v":279718.2741410245,"t":1713564000}
+{"o":49715.955777842,"h":49871.6840860675,"l":48482.8655778631,"c":49284.8028380907,"v":476403.0054871532,"t":1713567600}
+{"o":49284.8028380907,"h":50077.8244867196,"l":48610.0337488637,"c":48728.5438544778,"v":474174.391523924,"t":1713571200}
+{"o":48728.5438544778,"h":49398.871145784,"l":48323.1402771068,"c":49157.1109758486,"v":337699.4531188287,"t":1713574800}
+{"o":49157.1109758486,"h":49702.8158432436,"l":48931.7592841694,"c":49367.6121305334,"v":294889.8829891281,"t":1713578400}
+{"o":49367.6121305334,"h":49517.7663740893,"l":49116.8422629922,"c":49273.6472951815,"v":222746.1790676975,"t":1713582000}
+{"o":49273.6472951815,"h":50170.7159901066,"l":49018.1592305393,"c":50101.4002799979,"v":257405.5863379138,"t":1713585600}
+{"o":50101.4002799979,"h":50196.6432789246,"l":49520.686489479,"c":49731.4765390708,"v":314726.4566473659,"t":1713589200}
+{"o":49731.4765390708,"h":50182.1978505857,"l":49416.225250369,"c":49829.3200142553,"v":218937.6522180628,"t":1713592800}
+{"o":49829.3200142553,"h":50047.2949081248,"l":49592.0392183663,"c":49670.9708490244,"v":184996.9053177467,"t":1713596400}
+{"o":49670.9708490244,"h":49873.2010281467,"l":49135.8574234019,"c":49279.7079122028,"v":207895.9606224756,"t":1713600000}
+{"o":49279.7079122028,"h":49394.583956988,"l":48480.9534453016,"c":48807.737640179,"v":264464.9634160139,"t":1713603600}
+{"o":48807.737640179,"h":49091.1837880799,"l":48497.4320812405,"c":48927.719597982,"v":253443.6823630869,"t":1713607200}
+{"o":48927.719597982,"h":49193.8400155335,"l":48726.0499411422,"c":48978.3148945009,"v":203107.7843848726,"t":1713610800}
+{"o":48978.3148945009,"h":49497.8114487214,"l":48780.8411649728,"c":49258.95453243,"v":217825.281212581,"t":1713614400}
+{"o":49258.95453243,"h":49630.1968725422,"l":49209.7556165382,"c":49319.5200330764,"v":267867.7865837935,"t":1713618000}
+{"o":49319.5200330764,"h":49622.0123804817,"l":49110.061137258,"c":49448.5631926496,"v":226996.2691306739,"t":1713621600}
+{"o":49448.5631926496,"h":51046.7058183265,"l":49175.623324054,"c":50978.2374480033,"v":345533.5685664486,"t":1713625200}
+{"o":50978.2374480033,"h":51319.891185674,"l":50640.2604251306,"c":51061.3912084622,"v":505951.5177773365,"t":1713628800}
+{"o":51061.3912084622,"h":52330.8965884196,"l":51019.0867210266,"c":52152.3695117617,"v":535145.5399038843,"t":1713632400}
+{"o":52152.3695117617,"h":52590.5453526069,"l":51758.4689808224,"c":52129.652943619,"v":387363.1013315722,"t":1713636000}
+{"o":52129.652943619,"h":52572.7518826251,"l":51890.8218644426,"c":52329.2294623399,"v":340042.044082202,"t":1713639600}
+{"o":52329.2294623399,"h":52754.1576588918,"l":52091.6765419343,"c":52382.9954302497,"v":405820.6748062154,"t":1713643200}
+{"o":52382.9954302497,"h":52586.2605540583,"l":52021.6159806151,"c":52175.63626598,"v":275256.593144941,"t":1713646800}
+{"o":52175.63626598,"h":52280.0565254728,"l":51635.7334194438,"c":51679.417115804,"v":252341.284784655,"t":1713650400}
+{"o":51679.417115804,"h":52432.2554225432,"l":51613.5515959119,"c":52327.6436045592,"v":275683.9639396133,"t":1713654000}
+{"o":52327.6436045592,"h":52361.1197803813,"l":51243.867410903,"c":51431.5224436763,"v":288602.8217692015,"t":1713657600}
+{"o":51431.5224436763,"h":52084.8175636461,"l":51425.2653050539,"c":51744.3007945497,"v":284947.0110786507,"t":1713661200}
+{"o":51744.3007945497,"h":52643.0404687726,"l":51617.1026570068,"c":52617.6068996911,"v":312941.3320722718,"t":1713664800}
+{"o":52617.6068996911,"h":53155.1145062446,"l":52014.4078255934,"c":52134.0780015529,"v":285516.8493505552,"t":1713668400}
+{"o":52134.0780015529,"h":52381.3715737045,"l":51873.0070070599,"c":52248.304271457,"v":216496.4236926039,"t":1713672000}
+{"o":52248.304271457,"h":52551.1408590617,"l":51884.68545881,"c":52063.4235073621,"v":355192.6788405213,"t":1713675600}
+{"o":52063.4235073621,"h":52548.4687872815,"l":51924.535522542,"c":52290.7330261581,"v":254596.3307824193,"t":1713679200}
+{"o":52290.7330261581,"h":52471.7529252183,"l":51964.3839787997,"c":52291.2678226137,"v":193615.1937114109,"t":1713682800}
+{"o":52291.2678226137,"h":52836.2679576586,"l":52220.1573054346,"c":52467.2599682457,"v":209727.8039736763,"t":1713686400}
+{"o":52467.2599682457,"h":52717.7353689633,"l":52199.7557931821,"c":52287.4685859448,"v":233264.482442673,"t":1713690000}
+{"o":52287.4685859448,"h":52457.9515910705,"l":51758.4926784448,"c":52238.5325907468,"v":291592.9010704588,"t":1713693600}
+{"o":52238.5325907468,"h":52775.2380078025,"l":52082.4129050551,"c":52407.3581360407,"v":309246.068118265,"t":1713697200}
+{"o":52407.3581360407,"h":52499.6343796783,"l":51809.1437757694,"c":51934.7072444485,"v":260645.1240912423,"t":1713700800}
+{"o":51934.7072444485,"h":52233.8357631476,"l":51406.9073884435,"c":51569.7882327864,"v":336176.9968126808,"t":1713704400}
+{"o":51569.7882327864,"h":51953.7732696369,"l":51411.5826944416,"c":51598.8534613526,"v":290449.8963647134,"t":1713708000}
+{"o":51598.8534613526,"h":52232.9317006146,"l":51501.8206199971,"c":51958.8755654452,"v":288551.2856878344,"t":1713711600}
+{"o":51958.8755654452,"h":52105.2658918556,"l":50522.9423358705,"c":51176.5067576397,"v":466849.0084808441,"t":1713715200}
+{"o":51176.5067576397,"h":51630.6299754092,"l":50926.246493586,"c":51528.0786163468,"v":275078.2799058381,"t":1713718800}
+{"o":51528.0786163468,"h":51629.972395848,"l":51240.137463567,"c":51409.7281396581,"v":271419.7631040406,"t":1713722400}
+{"o":51409.7281396581,"h":51690.4701827119,"l":51204.2776724824,"c":51204.2776724824,"v":314263.0081213821,"t":1713726000}
+{"o":51204.2776724824,"h":51688.8750843346,"l":51013.3068969848,"c":51633.4367270071,"v":347434.0069279847,"t":1713729600}
+{"o":51633.4367270071,"h":52206.4263184764,"l":50967.5076257651,"c":51540.2481608928,"v":355732.5276305946,"t":1713733200}
+{"o":51540.2481608928,"h":52079.6841199472,"l":51368.2516703338,"c":51547.9849235164,"v":304934.1354142224,"t":1713736800}
+{"o":51547.9849235164,"h":51744.3693214493,"l":51247.6617877806,"c":51507.4581916027,"v":260560.8322578573,"t":1713740400}
+{"o":51507.4581916027,"h":52072.8459983029,"l":50509.6464797043,"c":50720.838423815,"v":269083.84799993,"t":1713744000}
+{"o":50720.838423815,"h":51549.8956730329,"l":50407.2160827551,"c":50407.2160827551,"v":355947.9397039328,"t":1713747600}
+{"o":50407.2160827551,"h":50579.0013463797,"l":49945.4723671403,"c":50190.8059973376,"v":342000.8932391491,"t":1713751200}
+{"o":50190.8059973376,"h":51552.9527172261,"l":50132.8974124945,"c":51167.5406197134,"v":299490.7995962728,"t":1713754800}
+{"o":51167.5406197134,"h":51706.239258946,"l":51054.4044814312,"c":51408.7491258734,"v":297241.1849041387,"t":1713758400}
+{"o":51408.7491258734,"h":52200.6422365775,"l":51309.3623482731,"c":52166.9517158976,"v":251441.2370948133,"t":1713762000}
+{"o":52166.9517158976,"h":53311.2584083304,"l":52058.872567092,"c":52738.5786857343,"v":429280.9860857159,"t":1713765600}
+{"o":52738.5786857343,"h":53120.5943543802,"l":52268.8741247664,"c":52270.9651530234,"v":330641.5687011236,"t":1713769200}
+{"o":52270.9651530234,"h":52549.9740149147,"l":51861.7246224117,"c":51965.6253654488,"v":305913.4206455367,"t":1713772800}
+{"o":51965.6253654488,"h":52434.5953854267,"l":51841.039228428,"c":52415.8956386134,"v":253498.479784351,"t":1713776400}
+{"o":52415.8956386134,"h":52703.2049885777,"l":52265.0180664222,"c":52481.137478792,"v":285982.3980565427,"t":1713780000}
+{"o":52481.137478792,"h":52580.9316260931,"l":51918.9278492411,"c":52199.948348236,"v":279274.031050755,"t":1713783600}
+{"o":52199.948348236,"h":56589.6452968081,"l":52158.9720595026,"c":56339.7765205601,"v":359558.0472683097,"t":1713787200}
+{"o":56339.7765205601,"h":56635.1268692286,"l":55870.0515089157,"c":56384.4811477711,"v":432568.2120225175,"t":1713790800}
+{"o":56384.4811477711,"h":56654.3100308787,"l":55911.7441183442,"c":56065.3719301667,"v":904142.4545864754,"t":1713794400}
+{"o":56065.3719301667,"h":56229.360717075,"l":55416.314929857,"c":56053.4975904155,"v":1965117.5336188411,"t":1713798000}
+{"o":56053.4975904155,"h":56627.8014752332,"l":55429.6928797213,"c":56099.5814618186,"v":1450526.6916329397,"t":1713801600}
+{"o":56099.5814618186,"h":57071.3057700996,"l":55893.866488493,"c":56650.3637449471,"v":1078543.496209017,"t":1713805200}
+{"o":56650.3637449471,"h":56819.3121710743,"l":56211.2447238079,"c":56299.3418656067,"v":818936.6076877922,"t":1713808800}
+{"o":56299.3418656067,"h":56568.9882453647,"l":55987.1017566901,"c":56463.1083908452,"v":406256.5591433957,"t":1713812400}
+{"o":56463.1083908452,"h":56871.7035616017,"l":56273.2025050667,"c":56564.8093026463,"v":356174.8477916809,"t":1713816000}
+{"o":56564.8093026463,"h":56929.469760501,"l":56341.3093398251,"c":56847.4168112923,"v":402111.4788343905,"t":1713819600}
+{"o":56847.4168112923,"h":57931.5917219682,"l":56706.7995411868,"c":57705.4400389982,"v":412629.6508134464,"t":1713823200}
+{"o":57705.4400389982,"h":57950.0213377374,"l":57207.0732310962,"c":57335.1329579927,"v":404039.5133132153,"t":1713826800}
+{"o":57335.1329579927,"h":58198.1633337254,"l":57208.125192294,"c":58060.9728971212,"v":395479.1849457643,"t":1713830400}
+{"o":58060.9728971212,"h":58174.6945078024,"l":57471.5912148998,"c":57615.1521456029,"v":425663.0251489971,"t":1713834000}
+{"o":57615.1521456029,"h":57949.4832117703,"l":57229.8083992597,"c":57358.8273312674,"v":406019.4260208644,"t":1713837600}
+{"o":57358.8273312674,"h":57654.5722158071,"l":56790.0782934782,"c":56796.5449191741,"v":413517.4601956417,"t":1713841200}
+{"o":53630.2512150517,"h":53941.1632525427,"l":53476.3205972145,"c":53630.2512150517,"v":254708.9053018839,"t":1706644800}
+{"o":53630.2512150517,"h":53701.0820147228,"l":53230.8714255997,"c":53245.2910857718,"v":243359.4251258274,"t":1706648400}
+{"o":53245.2910857718,"h":53387.7922935849,"l":52791.220147215,"c":52791.220147215,"v":253265.2045046069,"t":1706652000}
+{"o":52791.220147215,"h":53042.4621142653,"l":51574.2539680608,"c":51747.9734099269,"v":446653.4452346667,"t":1706655600}
+{"o":51747.9734099269,"h":52023.2624834247,"l":50425.956625979,"c":51390.3107674829,"v":670123.3486197024,"t":1706659200}
+{"o":51390.3107674829,"h":51695.8806046526,"l":50794.3392151998,"c":51197.3397160085,"v":371207.5218489452,"t":1706662800}
+{"o":51197.3397160085,"h":51541.2230293522,"l":50875.7870452729,"c":51285.9551707172,"v":322986.2033315551,"t":1706666400}
+{"o":51285.9551707172,"h":51717.5850893269,"l":51197.4913944056,"c":51637.1777608636,"v":222325.6665220621,"t":1706670000}
+{"o":51637.1777608636,"h":51637.1777608636,"l":51124.7907337268,"c":51459.6383471466,"v":243060.5723767517,"t":1706673600}
+{"o":51459.6383471466,"h":51962.9960880361,"l":51408.6373918789,"c":51589.4877297238,"v":269591.0526221259,"t":1706677200}
+{"o":51589.4877297238,"h":51688.4596801578,"l":50989.2124068108,"c":51249.3799132563,"v":241828.7711431718,"t":1706680800}
+{"o":51249.3799132563,"h":51943.0333865366,"l":51139.887804888,"c":51870.3114581229,"v":226994.441033608,"t":1706684400}
+{"o":51870.3114581229,"h":52016.3103155232,"l":51513.0053520432,"c":51616.9074839861,"v":249765.1447554036,"t":1706688000}
+{"o":51616.9074839861,"h":51619.7468540557,"l":50617.5580785308,"c":50657.9623722159,"v":294952.8326217551,"t":1706691600}
+{"o":50657.9623722159,"h":50896.9632271073,"l":49847.3041490404,"c":49847.3041490404,"v":426690.0097567801,"t":1706695200}
+{"o":49847.3041490404,"h":50683.3879857441,"l":49712.1265331539,"c":50607.0372234009,"v":292557.0559021994,"t":1706698800}
+{"o":50607.0372234009,"h":51028.766128119,"l":50462.5088058307,"c":50786.8369935703,"v":273077.6631549939,"t":1706702400}
+{"o":50786.8369935703,"h":51367.2730010561,"l":50436.4794353452,"c":50774.076184953,"v":473994.8237963589,"t":1706706000}
+{"o":50774.076184953,"h":50920.4827149848,"l":50000.0536921934,"c":50409.0298218116,"v":859244.7539476213,"t":1706709600}
+{"o":50409.0298218116,"h":51344.539278541,"l":48796.4711040412,"c":51128.3863643803,"v":2038057.0944809732,"t":1706713200}
+{"o":51128.3863643803,"h":51995.3066443614,"l":51093.8716184624,"c":51709.3709683517,"v":1330862.9644074154,"t":1706716800}
+{"o":51709.3709683517,"h":52429.1558892056,"l":51514.4179457126,"c":52379.4547234216,"v":825776.4795119212,"t":1706720400}
+{"o":52379.4547234216,"h":52436.3476084879,"l":51586.6512337197,"c":51886.8116856591,"v":645092.0419196255,"t":1706724000}
+{"o":51886.8116856591,"h":52049.0859267311,"l":50934.2496477309,"c":51609.5545319208,"v":752235.2913658905,"t":1706727600}
+{"o":51609.5545319208,"h":51729.3310716658,"l":49956.6298138402,"c":50010.2603560473,"v":742026.5984953645,"t":1706731200}
+{"o":50010.2603560473,"h":50403.3887215552,"l":48938.2732926991,"c":49671.178173258,"v":728855.8677508995,"t":1706734800}
+{"o":49671.178173258,"h":50010.7456346105,"l":41153.106104642,"c":41699.9078783543,"v":544509.3500164781,"t":1706738400}
+{"o":41699.9078783543,"h":41754.6732688024,"l":38882.1641070702,"c":39276.85649281,"v":439570.0612607822,"t":1706742000}
+{"o":39276.85649281,"h":39524.1347450678,"l":38894.9252395904,"c":39394.6992478634,"v":549106.8277802914,"t":1706745600}
+{"o":39394.6992478634,"h":39458.2532190266,"l":37778.1388454186,"c":38074.6453298204,"v":832060.8154415245,"t":1706749200}
+{"o":38074.6453298204,"h":38252.1763840763,"l":37794.129172974,"c":38143.1103117865,"v":567053.6504477327,"t":1706752800}
+{"o":38143.1103117865,"h":38204.1116691208,"l":37744.8648647428,"c":37836.7675611724,"v":491464.8519013164,"t":1706756400}
+{"o":37836.7675611724,"h":38145.9907253382,"l":37596.1020633899,"c":38078.3752045274,"v":575763.9449157176,"t":1706760000}
+{"o":38078.3752045274,"h":38195.9901062629,"l":37802.2797600274,"c":38086.4822655035,"v":481014.6958824941,"t":1706763600}
+{"o":38086.4822655035,"h":38368.4875412934,"l":37683.5688819594,"c":38335.9462509115,"v":460931.0043826749,"t":1706767200}
+{"o":38335.9462509115,"h":38731.714847239,"l":38228.2178389148,"c":38455.4025137787,"v":372697.0978777777,"t":1706770800}
+{"o":38455.4025137787,"h":38602.4002762653,"l":38266.3418696586,"c":38542.7714278962,"v":330707.3750519531,"t":1706774400}
+{"o":38542.7714278962,"h":38877.7594834869,"l":38345.8539391432,"c":38783.6175723172,"v":380885.4481914534,"t":1706778000}
+{"o":38783.6175723172,"h":39140.2449849279,"l":38666.8503976112,"c":38963.9428155939,"v":341595.727804534,"t":1706781600}
+{"o":38963.9428155939,"h":39068.4002241895,"l":38546.3784737127,"c":38635.1267596915,"v":387722.2014397899,"t":1706785200}
+{"o":38635.1267596915,"h":38832.7844446777,"l":38468.747113018,"c":38554.4204726506,"v":399029.1102077415,"t":1706788800}
+{"o":38554.4204726506,"h":38857.1437909847,"l":38323.0870756882,"c":38672.6491909107,"v":356016.3559200246,"t":1706792400}
+{"o":38672.6491909107,"h":39334.2734550677,"l":38529.9137120238,"c":39058.432751378,"v":457431.4626609093,"t":1706796000}
+{"o":39058.432751378,"h":39348.9937826268,"l":38746.5785912371,"c":38788.0620636592,"v":449673.6392058285,"t":1706799600}
+{"o":38788.0620636592,"h":38934.188439092,"l":38320.1926678558,"c":38921.0519090137,"v":461955.4281569499,"t":1706803200}
+{"o":38921.0519090137,"h":39384.5455650411,"l":38847.0712992204,"c":39148.5384466986,"v":406967.0252344816,"t":1706806800}
+{"o":39148.5384466986,"h":39347.7768492798,"l":38947.2710105829,"c":39077.1726252632,"v":394822.2450740691,"t":1706810400}
+{"o":39077.1726252632,"h":39555.6851776803,"l":38918.8950592312,"c":39528.5651054102,"v":372455.9472717063,"t":1706814000}
+{"o":39528.5651054102,"h":39580.3744018711,"l":39131.5888200719,"c":39257.7626511569,"v":366095.5656880344,"t":1706817600}
+{"o":39257.7626511569,"h":39597.567424463,"l":39220.1872154371,"c":39537.665781748,"v":458839.3317865434,"t":1706821200}
+{"o":39537.665781748,"h":39576.7242004643,"l":39141.2877943021,"c":39181.8190776436,"v":330167.6179407946,"t":1706824800}
+{"o":39181.8190776436,"h":39558.8818094004,"l":39138.3636767739,"c":39477.4603830083,"v":332714.7101273989,"t":1706828400}
+{"o":39477.4603830083,"h":40171.7189379872,"l":39333.0588090831,"c":39899.4233073124,"v":483296.58314827,"t":1706832000}
+{"o":39899.4233073124,"h":40076.3133025883,"l":39774.4836511961,"c":39814.2032527931,"v":316162.6868195315,"t":1706835600}
+{"o":39814.2032527931,"h":40133.32440012,"l":39602.363117665,"c":40105.5380662356,"v":312308.5287190044,"t":1706839200}
+{"o":40105.5380662356,"h":40371.6267505592,"l":39976.3312109239,"c":39980.6696495878,"v":270388.3935785933,"t":1706842800}
+{"o":39980.6696495878,"h":40142.5518328655,"l":39822.932895112,"c":39969.2095023105,"v":259486.4617879156,"t":1706846400}
+{"o":39969.2095023105,"h":40187.8100925578,"l":39730.8764209806,"c":40098.1169796024,"v":268780.4686308493,"t":1706850000}
+{"o":40098.1169796024,"h":40507.4905740251,"l":40039.2543188121,"c":40429.3370752816,"v":227039.2824696765,"t":1706853600}
+{"o":40429.3370752816,"h":40955.5779737117,"l":40379.5846676361,"c":40851.0454072881,"v":304179.8853404534,"t":1706857200}
+{"o":40851.0454072881,"h":40935.1367332472,"l":40338.7248083798,"c":40511.2689630428,"v":316819.399785143,"t":1706860800}
+{"o":40511.2689630428,"h":40877.2851197973,"l":40411.4067696146,"c":40600.5116155599,"v":286419.7325626496,"t":1706864400}
+{"o":40600.5116155599,"h":41264.6929949246,"l":40580.6170081785,"c":41160.9907932204,"v":307741.2684979285,"t":1706868000}
+{"o":41160.9907932204,"h":41286.3170330309,"l":40960.8235639894,"c":41139.0122924727,"v":190413.4971192718,"t":1706871600}
+{"o":41139.0122924727,"h":41370.5230504314,"l":40899.3763137563,"c":40928.4664157249,"v":224972.6255244898,"t":1706875200}
+{"o":40928.4664157249,"h":41073.087922889,"l":39695.2647354339,"c":39861.722487013,"v":441982.3313917469,"t":1706878800}
+{"o":39861.722487013,"h":40222.3235474721,"l":39763.0200161036,"c":40092.9018281179,"v":347741.3777551379,"t":1706882400}
+{"o":40092.9018281179,"h":41033.4985418143,"l":40028.0890905336,"c":40914.7737039772,"v":432740.3336562858,"t":1706886000}
+{"o":40914.7737039772,"h":41234.2163926741,"l":40315.303570651,"c":40374.8951467914,"v":377829.9123817161,"t":1706889600}
+{"o":40374.8951467914,"h":40579.9270984363,"l":40020.0295868716,"c":40096.9909271598,"v":306671.3384007906,"t":1706893200}
+{"o":40096.9909271598,"h":40096.9909271598,"l":39719.679978967,"c":40063.1380661985,"v":293444.8619507878,"t":1706896800}
+{"o":40063.1380661985,"h":40158.4595924536,"l":39815.1516993025,"c":40139.1081831747,"v":242255.3007103463,"t":1706900400}
+{"o":40139.1081831747,"h":40307.5813925791,"l":39930.0594638439,"c":40021.0562109787,"v":269863.0985483568,"t":1706904000}
+{"o":40021.0562109787,"h":40245.27312632,"l":39982.6686897087,"c":40100.7286782949,"v":282860.5283261436,"t":1706907600}
+{"o":40100.7286782949,"h":40533.8371120429,"l":40055.3651073884,"c":40492.5234769532,"v":233090.9183157389,"t":1706911200}
+{"o":40492.5234769532,"h":40689.5893974567,"l":40454.3216714142,"c":40592.9738195584,"v":269226.1132008649,"t":1706914800}
+{"o":40592.9738195584,"h":40842.7121973351,"l":40355.6121751079,"c":40398.0585460156,"v":282746.6268593253,"t":1706918400}
+{"o":40398.0585460156,"h":40582.8650269557,"l":40210.8278735651,"c":40346.5297099765,"v":267828.5493692312,"t":1706922000}
+{"o":40346.5297099765,"h":40419.8708423599,"l":40051.5828002074,"c":40161.3187345757,"v":305444.399508568,"t":1706925600}
+{"o":40161.3187345757,"h":40306.1619158359,"l":40037.9427797857,"c":40047.3049861597,"v":229491.9674944391,"t":1706929200}
+{"o":40047.3049861597,"h":40284.5216022489,"l":40030.8011473185,"c":40234.2193763617,"v":193134.3304585979,"t":1706932800}
+{"o":40234.2193763617,"h":40390.6587243977,"l":40108.5342364315,"c":40351.5201716721,"v":158018.6242152501,"t":1706936400}
+{"o":40351.5201716721,"h":40398.6037656973,"l":40209.9594292115,"c":40213.0058494389,"v":131673.4587485273,"t":1706940000}
+{"o":40213.0058494389,"h":40300.3343047262,"l":39847.4203012962,"c":39969.1951660447,"v":173541.9782241105,"t":1706943600}
+{"o":39969.1951660447,"h":40110.2213895575,"l":39725.2158153279,"c":39803.8550494794,"v":155674.0137191898,"t":1706947200}
+{"o":39803.8550494794,"h":40099.3800162531,"l":39799.44234596,"c":40059.6255471057,"v":132802.6977727691,"t":1706950800}
+{"o":40059.6255471057,"h":40098.063176806,"l":39874.7204389637,"c":39966.7164251194,"v":126149.2468797212,"t":1706954400}
+{"o":39966.7164251194,"h":39969.4992247019,"l":39721.6755274427,"c":39818.7378746304,"v":131275.1948889066,"t":1706958000}
+{"o":39818.7378746304,"h":39935.5022356067,"l":39761.5469648701,"c":39825.3326497231,"v":143347.8927971573,"t":1706961600}
+{"o":39825.3326497231,"h":39889.0190181803,"l":39476.7993701901,"c":39548.9246453897,"v":192076.302101454,"t":1706965200}
+{"o":39548.9246453897,"h":39623.5247678159,"l":39369.0545751927,"c":39415.2379604932,"v":208788.5126249893,"t":1706968800}
+{"o":39415.2379604932,"h":39688.7475915641,"l":39023.1211704377,"c":39568.6577249026,"v":289234.7908633727,"t":1706972400}
+{"o":39568.6577249026,"h":39688.3159975205,"l":39463.9294630247,"c":39466.0769458794,"v":220082.832062942,"t":1706976000}
+{"o":39466.0769458794,"h":39853.4421550479,"l":39384.8108552089,"c":39733.6002102316,"v":200105.3576777143,"t":1706979600}
+{"o":39733.6002102316,"h":39750.8424871848,"l":39269.6757226068,"c":39397.7164969282,"v":204498.5986656741,"t":1706983200}
+{"o":39397.7164969282,"h":39623.5055341679,"l":39333.3395536342,"c":39583.1823754138,"v":182886.7014501461,"t":1706986800}
+{"o":39583.1823754138,"h":39667.9021786758,"l":39393.0408863747,"c":39484.5677656342,"v":188786.7336643003,"t":1706990400}
+{"o":39484.5677656342,"h":39632.5895595713,"l":39346.6239884975,"c":39439.8608426883,"v":188250.2565707398,"t":1706994000}
+{"o":39439.8608426883,"h":39677.3147149577,"l":39391.636425685,"c":39490.8531478904,"v":247023.8728247282,"t":1706997600}
+{"o":39490.8531478904,"h":39611.3708926683,"l":39337.0986661975,"c":39486.7189331046,"v":187604.5870401397,"t":1707001200}
+{"o":39486.7189331046,"h":39517.3556603451,"l":39091.0920722348,"c":39477.3753633841,"v":287014.2594912978,"t":1707004800}
+{"o":39477.3753633841,"h":39711.843417248,"l":39280.1229137034,"c":39674.1394135737,"v":299979.9611451852,"t":1707008400}
+{"o":39674.1394135737,"h":39713.6384338707,"l":39543.945914533,"c":39557.2132875383,"v":175207.9748387977,"t":1707012000}
+{"o":39557.2132875383,"h":39808.6779544917,"l":39557.2132875383,"c":39650.6572120811,"v":159786.2787017773,"t":1707015600}
+{"o":39650.6572120811,"h":39653.3618309736,"l":39163.9149171705,"c":39314.5159269891,"v":248532.5416499487,"t":1707019200}
+{"o":39314.5159269891,"h":39573.7898222116,"l":39240.2257002085,"c":39321.4935970851,"v":185652.0818583232,"t":1707022800}
+{"o":39321.4935970851,"h":39434.9079269171,"l":39069.5035098361,"c":39125.6251413664,"v":195911.3821645222,"t":1707026400}
+{"o":39125.6251413664,"h":39255.6326905318,"l":38766.0101310456,"c":38873.5978851651,"v":175994.6732851553,"t":1707030000}
+{"o":38873.5978851651,"h":39003.8731979336,"l":38837.3604415492,"c":38923.3559082168,"v":166608.8520434316,"t":1707033600}
+{"o":38923.3559082168,"h":39352.5070862167,"l":38673.0902740898,"c":39203.3637424191,"v":216157.7527920226,"t":1707037200}
+{"o":39203.3637424191,"h":39251.6215512199,"l":39049.5336371944,"c":39155.0772091509,"v":133201.9463774129,"t":1707040800}
+{"o":39155.0772091509,"h":39610.3002286755,"l":39096.1487809762,"c":39477.4347580427,"v":180758.5881405011,"t":1707044400}
+{"o":39477.4347580427,"h":39653.0690325393,"l":39399.5200475659,"c":39400.9380070114,"v":162606.1530392041,"t":1707048000}
+{"o":39400.9380070114,"h":39488.6301914632,"l":39333.5563867417,"c":39412.7296099269,"v":170012.1794483735,"t":1707051600}
+{"o":39412.7296099269,"h":39603.826645731,"l":39274.7803983203,"c":39274.7803983203,"v":205096.8338023431,"t":1707055200}
+{"o":39274.7803983203,"h":39401.0304697941,"l":39199.2792681179,"c":39332.1529622156,"v":203757.1932575277,"t":1707058800}
+{"o":39332.1529622156,"h":39370.7237258683,"l":39064.8374341217,"c":39273.0589201838,"v":222380.695375471,"t":1707062400}
+{"o":39273.0589201838,"h":39322.3170430736,"l":38528.9227634674,"c":38538.0411863073,"v":213662.9020302273,"t":1707066000}
+{"o":38538.0411863073,"h":38680.2098133207,"l":38274.2649239258,"c":38433.4273254358,"v":210726.6051453799,"t":1707069600}
+{"o":38433.4273254358,"h":38476.4976797498,"l":38193.1296119149,"c":38274.6833659448,"v":224750.0569974364,"t":1707073200}
+{"o":38274.6833659448,"h":38407.6425120495,"l":37989.7274828156,"c":38390.0776425487,"v":367062.7097541162,"t":1707076800}
+{"o":38390.0776425487,"h":38523.1676805741,"l":38105.8559448237,"c":38185.5157779924,"v":208056.0183559498,"t":1707080400}
+{"o":38185.5157779924,"h":38356.7239368295,"l":37788.2039250419,"c":38032.7701712771,"v":241439.2870876085,"t":1707084000}
+{"o":38032.7701712771,"h":38151.298601694,"l":37822.8482416946,"c":37918.741426802,"v":214932.2439764537,"t":1707087600}
+{"o":37918.741426802,"h":38193.8075841836,"l":37795.772061517,"c":37860.807697859,"v":238245.4889224332,"t":1707091200}
+{"o":37860.807697859,"h":37881.1942120059,"l":37316.6465956369,"c":37810.7541968529,"v":266614.3437134919,"t":1707094800}
+{"o":37810.7541968529,"h":37954.3728144202,"l":37654.9612363025,"c":37806.394139343,"v":150290.6801067155,"t":1707098400}
+{"o":37806.394139343,"h":38155.2823910558,"l":37791.1899057458,"c":38114.87652037,"v":169847.7961051007,"t":1707102000}
+{"o":38114.87652037,"h":38479.3458183932,"l":38075.9767275498,"c":38312.5489915783,"v":305884.3063330108,"t":1707105600}
+{"o":38312.5489915783,"h":38312.5489915783,"l":38040.3503762669,"c":38187.1137496758,"v":119042.4482514285,"t":1707109200}
+{"o":38187.1137496758,"h":38423.0185017337,"l":38141.7618804213,"c":38371.4860349697,"v":114227.5949070358,"t":1707112800}
+{"o":38371.4860349697,"h":38890.4702775471,"l":38349.1641979144,"c":38755.2509443055,"v":236578.5629669015,"t":1707116400}
+{"o":38755.2509443055,"h":38851.7954145154,"l":38497.507963461,"c":38664.5085538351,"v":169303.147793989,"t":1707120000}
+{"o":38664.5085538351,"h":38793.2087294087,"l":38486.2423278215,"c":38597.4914855016,"v":172396.8328818753,"t":1707123600}
+{"o":38597.4914855016,"h":39005.0470659878,"l":38579.4332115391,"c":38876.4773074559,"v":189868.0061883919,"t":1707127200}
+{"o":38876.4773074559,"h":38917.3045580647,"l":38729.0695380548,"c":38858.7669591266,"v":165520.1520962171,"t":1707130800}
+{"o":38858.7669591266,"h":38919.8245563164,"l":38650.0922225518,"c":38732.6981158811,"v":180688.6067178677,"t":1707134400}
+{"o":38732.6981158811,"h":39172.0048624972,"l":38652.6637010839,"c":39011.845631714,"v":264775.1244445457,"t":1707138000}
+{"o":39011.845631714,"h":39149.7061833589,"l":38741.9070061047,"c":38783.8083556544,"v":223099.0609671875,"t":1707141600}
+{"o":38783.8083556544,"h":38783.8083556544,"l":37815.0475204841,"c":37953.5965518524,"v":490184.5618751476,"t":1707145200}
+{"o":37953.5965518524,"h":38214.384975688,"l":37836.3976002627,"c":38177.7626009728,"v":276098.1923446415,"t":1707148800}
+{"o":38177.7626009728,"h":38276.1752262705,"l":37915.9802530292,"c":37977.5263835319,"v":248209.7190650632,"t":1707152400}
+{"o":37977.5263835319,"h":38231.4400127636,"l":37904.8673353938,"c":38071.7973386002,"v":270991.6857474654,"t":1707156000}
+{"o":38071.7973386002,"h":38321.4904507747,"l":38031.6398851844,"c":38093.4991713369,"v":227637.3147185863,"t":1707159600}
+{"o":38093.4991713369,"h":38138.5931286221,"l":37684.3915641594,"c":38062.6392369129,"v":342790.2205328832,"t":1707163200}
+{"o":38062.6392369129,"h":38148.31146484,"l":37653.817751195,"c":37680.0768398225,"v":351386.1133102238,"t":1707166800}
+{"o":37680.0768398225,"h":37846.4150380017,"l":37409.7349944917,"c":37604.569478631,"v":292566.9871894546,"t":1707170400}
+{"o":37604.569478631,"h":38076.6987290437,"l":37525.2335279359,"c":37982.3113706487,"v":236850.1583041949,"t":1707174000}
+{"o":37982.3113706487,"h":38082.5369977396,"l":37893.2943282572,"c":37941.4820127834,"v":188605.3333063608,"t":1707177600}
+{"o":37941.4820127834,"h":38161.8728360857,"l":37777.2568989068,"c":38021.7717370053,"v":283353.3078865416,"t":1707181200}
+{"o":38021.7717370053,"h":38372.2270800248,"l":37925.0691120597,"c":38282.9917856202,"v":232728.6650425617,"t":1707184800}
+{"o":38282.9917856202,"h":38406.2545894131,"l":37960.1256208721,"c":38114.0131159962,"v":229575.6174874452,"t":1707188400}
+{"o":38114.0131159962,"h":38140.9367881861,"l":37838.9640888825,"c":37862.7962384571,"v":187321.3777444163,"t":1707192000}
+{"o":37862.7962384571,"h":37955.6367330634,"l":36938.6783109587,"c":37153.7701837071,"v":168777.2991296902,"t":1707195600}
+{"o":37153.7701837071,"h":37230.1526649805,"l":37056.5642397621,"c":37166.6828895239,"v":119431.0038833623,"t":1707199200}
+{"o":37166.6828895239,"h":37298.3566581629,"l":37056.6370440827,"c":37248.4195714997,"v":152573.5204846201,"t":1707202800}
+{"o":37248.4195714997,"h":37457.6193552843,"l":37219.6379728665,"c":37422.3743144129,"v":164702.3770196449,"t":1707206400}
+{"o":37422.3743144129,"h":37474.8590336495,"l":37257.146217068,"c":37415.6702089234,"v":135139.3271768625,"t":1707210000}
+{"o":37415.6702089234,"h":37415.6702089234,"l":37415.6702089234,"c":37415.6702089234,"v":0.0,"t":1707213600}
+{"o":37415.6702089234,"h":37415.6702089234,"l":37415.6702089234,"c":37415.6702089234,"v":0.0,"t":1707217200}
+{"o":37415.6702089234,"h":37415.6702089234,"l":37415.6702089234,"c":37415.6702089234,"v":0.0,"t":1707220800}
+{"o":37415.6702089234,"h":37415.6702089234,"l":37415.6702089234,"c":37415.6702089234,"v":0.0,"t":1707224400}
+{"o":37415.6702089234,"h":37416.1700263595,"l":36644.2099630438,"c":36687.1496271541,"v":109042.1375095206,"t":1707228000}
+{"o":36687.1496271541,"h":37280.5246803102,"l":36629.1317709291,"c":37250.5330802272,"v":476763.0998275406,"t":1707231600}
+{"o":37250.5330802272,"h":37424.6775160885,"l":37052.597729222,"c":37083.4814753754,"v":364599.5896156921,"t":1707235200}
+{"o":37083.4814753754,"h":37316.4437922955,"l":37022.2007997715,"c":37308.6059885688,"v":458454.4849438664,"t":1707238800}
+{"o":37308.6059885688,"h":42207.0547743985,"l":37107.7009801937,"c":42129.6263102684,"v":294845.5693096853,"t":1707242400}
+{"o":42129.6263102684,"h":42696.6021981518,"l":42003.479396471,"c":42656.7436944287,"v":311147.1528685571,"t":1707246000}
+{"o":42656.7436944287,"h":42793.4537066201,"l":42471.0535324355,"c":42539.6519234165,"v":302862.7754623019,"t":1707249600}
+{"o":42539.6519234165,"h":42579.9021555678,"l":42347.6965480524,"c":42412.6819135659,"v":227982.0435059351,"t":1707253200}
+{"o":42412.6819135659,"h":42775.9232390005,"l":42269.6645735976,"c":42623.3261740011,"v":253050.824268602,"t":1707256800}
+{"o":42623.3261740011,"h":42678.7612591929,"l":42332.3097701012,"c":42361.2524177431,"v":227538.7531221563,"t":1707260400}
+{"o":42361.2524177431,"h":42567.486095917,"l":42321.8105293364,"c":42420.9065518629,"v":219319.6334864251,"t":1707264000}
+{"o":42420.9065518629,"h":42598.2098004409,"l":42348.7757949111,"c":42450.9553960098,"v":267501.3907203535,"t":1707267600}
+{"o":42450.9553960098,"h":42486.37886411,"l":42107.6193185672,"c":42141.3371824085,"v":249881.4414159072,"t":1707271200}
+{"o":42141.3371824085,"h":42185.6919285448,"l":41748.6011583248,"c":41756.6423531107,"v":234624.2761913532,"t":1707274800}
+{"o":41756.6423531107,"h":41871.2681794591,"l":41512.1586399055,"c":41730.2550076039,"v":248051.5441229618,"t":1707278400}
+{"o":41730.2550076039,"h":42033.5118621685,"l":41567.2917716592,"c":41911.4919285987,"v":209191.3279920934,"t":1707282000}
+{"o":41911.4919285987,"h":41941.5727985094,"l":41783.2440755211,"c":41894.571098352,"v":146368.3902885253,"t":1707285600}
+{"o":41894.571098352,"h":41957.2054840716,"l":41653.798119826,"c":41764.2199144265,"v":145160.3073670597,"t":1707289200}
+{"o":41764.2199144265,"h":41825.3950858814,"l":41622.6733549497,"c":41636.7866889118,"v":147702.2320166551,"t":1707292800}
+{"o":41636.7866889118,"h":41960.4133394473,"l":41501.3665457745,"c":41863.8805643526,"v":171907.1747204405,"t":1707296400}
+{"o":41863.8805643526,"h":41869.9113045615,"l":41381.8592882744,"c":41514.8311123438,"v":173372.8020391815,"t":1707300000}
+{"o":41514.8311123438,"h":41749.2671297598,"l":41493.4052830837,"c":41603.9318030185,"v":202984.4751543077,"t":1707303600}
+{"o":41603.9318030185,"h":41870.290101062,"l":41574.062498508,"c":41771.383171356,"v":189889.4843314245,"t":1707307200}
+{"o":41771.383171356,"h":41840.9270042696,"l":41593.9202107977,"c":41674.9217048658,"v":216890.0491138249,"t":1707310800}
+{"o":41674.9217048658,"h":47869.0523801778,"l":41643.2402116362,"c":47547.8389497587,"v":406917.0548476485,"t":1707314400}
+{"o":47547.8389497587,"h":48096.1977813829,"l":47436.9427318619,"c":47880.0940545212,"v":526471.5429105287,"t":1707318000}
+{"o":47880.0940545212,"h":48370.4230153344,"l":47839.3913299428,"c":48362.4172038523,"v":369678.1934148191,"t":1707321600}
+{"o":48362.4172038523,"h":48792.7805184402,"l":48281.919370417,"c":48493.8540977702,"v":390712.2582164942,"t":1707325200}
+{"o":48493.8540977702,"h":48576.3167397078,"l":48254.3254703831,"c":48524.5519190589,"v":297709.331606147,"t":1707328800}
+{"o":48524.5519190589,"h":48678.5250636733,"l":48261.1622558749,"c":48322.4255163489,"v":238390.497563545,"t":1707332400}
+{"o":48322.4255163489,"h":49144.980958465,"l":48312.7422876202,"c":48926.2757008492,"v":437937.03174916,"t":1707336000}
+{"o":48926.2757008492,"h":50255.7802841648,"l":48918.3768786101,"c":50087.1998878078,"v":507748.0988930998,"t":1707339600}
+{"o":50087.1998878078,"h":50279.085610644,"l":49979.336694983,"c":50233.9067527935,"v":311683.0820614193,"t":1707343200}
+{"o":50233.9067527935,"h":50532.5635984082,"l":50135.9767239939,"c":50318.8759849983,"v":235823.7002437995,"t":1707346800}
+{"o":50318.8759849983,"h":50883.4139645663,"l":50247.2413394666,"c":50745.9206386929,"v":329117.3905419991,"t":1707350400}
+{"o":50745.9206386929,"h":51001.682353839,"l":50397.8865323708,"c":50887.157857539,"v":286542.2919226959,"t":1707354000}
+{"o":50887.157857539,"h":51025.1272858245,"l":50637.6417636505,"c":50771.3833144815,"v":199544.8170121526,"t":1707357600}
+{"o":50771.3833144815,"h":50965.7403706251,"l":50565.8827731327,"c":50625.1444215718,"v":147052.5725012216,"t":1707361200}
+{"o":50625.1444215718,"h":50766.7558627082,"l":50558.5567986038,"c":50633.8014924766,"v":215520.9530708373,"t":1707364800}
+{"o":50633.8014924766,"h":50653.3107377037,"l":50290.6950775204,"c":50385.5897286876,"v":218158.6880178855,"t":1707368400}
+{"o":50385.5897286876,"h":50514.4855814049,"l":50076.9478237638,"c":50126.9194636547,"v":253217.0815479351,"t":1707372000}
+{"o":50126.9194636547,"h":50379.2878131218,"l":50042.3589004559,"c":50177.5120028079,"v":178447.3981742209,"t":1707375600}
+{"o":50177.5120028079,"h":50768.6495138972,"l":50166.2623905521,"c":50753.2010978918,"v":160294.2596372234,"t":1707379200}
+{"o":50753.2010978918,"h":50910.271384587,"l":50444.250220869,"c":50634.2435919832,"v":211611.0834746985,"t":1707382800}
+{"o":50634.2435919832,"h":50823.6619879957,"l":50582.9240954578,"c":50707.7467313393,"v":141397.8049596228,"t":1707386400}
+{"o":50707.7467313393,"h":50743.9548942942,"l":50255.4672809638,"c":50376.2091488962,"v":175949.7225259965,"t":1707390000}
+{"o":50376.2091488962,"h":50616.9812525714,"l":50265.7756146283,"c":50404.8884050767,"v":173861.0433682789,"t":1707393600}
+{"o":50404.8884050767,"h":51718.0759958162,"l":50375.8610434104,"c":51517.2480843703,"v":359602.2030356168,"t":1707397200}
+{"o":51517.2480843703,"h":52240.5002573691,"l":51427.0649633692,"c":51928.439810541,"v":491718.4699775809,"t":1707400800}
+{"o":51928.439810541,"h":52211.8003981278,"l":51784.0310843315,"c":52167.8174918406,"v":312998.0451139336,"t":1707404400}
+{"o":52167.8174918406,"h":52230.7697050004,"l":50861.6959633363,"c":51232.0710202894,"v":316235.793597834,"t":1707408000}
+{"o":51232.0710202894,"h":51479.5970528243,"l":50902.470367779,"c":50980.4077895487,"v":297000.2689609082,"t":1707411600}
+{"o":50980.4077895487,"h":51211.9693035345,"l":50743.5960384384,"c":51133.5033323095,"v":234874.1948549506,"t":1707415200}
+{"o":51133.5033323095,"h":51254.2717634341,"l":50834.8997840719,"c":50943.6488079709,"v":209610.6923561073,"t":1707418800}
+{"o":50943.6488079709,"h":51345.9873410921,"l":50939.9713031484,"c":51283.3579719445,"v":225047.0281634085,"t":1707422400}
+{"o":51283.3579719445,"h":51464.6706491321,"l":51043.668303289,"c":51127.6342980656,"v":206549.5145422748,"t":1707426000}
+{"o":51127.6342980656,"h":51261.7560328894,"l":50978.1732199959,"c":51104.1797383686,"v":170760.0849032618,"t":1707429600}
+{"o":51104.1797383686,"h":51384.3842009463,"l":51091.8843144144,"c":51178.0955079193,"v":224294.9949902521,"t":1707433200}
+{"o":51178.0955079193,"h":51657.3966832773,"l":51174.2276846671,"c":51464.1987277503,"v":262454.6214108368,"t":1707436800}
+{"o":51464.1987277503,"h":51794.7512830123,"l":51345.77098538,"c":51770.9517257795,"v":241115.0575008416,"t":1707440400}
+{"o":51770.9517257795,"h":52644.5510648751,"l":51696.7016283001,"c":52592.8981454655,"v":308346.9055192609,"t":1707444000}
+{"o":52592.8981454655,"h":52675.8521511697,"l":51897.7036222383,"c":51926.1981849411,"v":236209.5338718754,"t":1707447600}
+{"o":51926.1981849411,"h":52202.8807649075,"l":51687.6890538722,"c":51947.3863085699,"v":192651.34065306,"t":1707451200}
+{"o":51947.3863085699,"h":52321.1970148619,"l":51844.9784870203,"c":52284.9402104544,"v":163996.8846131678,"t":1707454800}
+{"o":52284.9402104544,"h":52314.4636076093,"l":52004.9364348942,"c":52169.353947786,"v":143428.0681587175,"t":1707458400}
+{"o":52169.353947786,"h":52642.6060414959,"l":52140.3110148884,"c":52435.7819877922,"v":164573.9514342707,"t":1707462000}
+{"o":52435.7819877922,"h":52883.0408180095,"l":52351.6687959495,"c":52865.7259439524,"v":199507.4525848564,"t":1707465600}
+{"o":52865.7259439524,"h":52961.8638724234,"l":52272.0975923997,"c":52400.6822970465,"v":310948.5098337573,"t":1707469200}
+{"o":52400.6822970465,"h":52599.5269231338,"l":52296.9583017471,"c":52527.4999957943,"v":178949.5783400885,"t":1707472800}
+{"o":52527.4999957943,"h":52792.040899589,"l":51976.4596177615,"c":52709.680856537,"v":324550.7848657321,"t":1707476400}
+{"o":52709.680856537,"h":53223.011433695,"l":52479.1469686981,"c":52617.4130498829,"v":454121.0094849848,"t":1707480000}
+{"o":52617.4130498829,"h":52749.2637034981,"l":52309.7832039115,"c":52728.5065756184,"v":302285.471085866,"t":1707483600}
+{"o":52728.5065756184,"h":53027.0227830983,"l":52045.461937078,"c":52232.4157794643,"v":450966.8051953999,"t":1707487200}
+{"o":52232.4157794643,"h":52970.2185325393,"l":51836.9291715937,"c":52877.9787387098,"v":364176.1702164558,"t":1707490800}
+{"o":52877.9787387098,"h":53065.0560479605,"l":52271.7233108836,"c":52565.1468007262,"v":384973.2328024591,"t":1707494400}
+{"o":52565.1468007262,"h":52802.5457189578,"l":52436.2933078367,"c":52728.7414214795,"v":264289.7405745501,"t":1707498000}
+{"o":52728.7414214795,"h":53303.7712553212,"l":52651.8373341166,"c":52929.8704116313,"v":325602.4024593006,"t":1707501600}
+{"o":52929.8704116313,"h":53034.2016883099,"l":52535.5272819876,"c":52584.8980454519,"v":279342.6965484209,"t":1707505200}
+{"o":52584.8980454519,"h":52931.373228153,"l":52540.589052013,"c":52665.4802228911,"v":217217.2618680355,"t":1707508800}
+{"o":52665.4802228911,"h":54579.9859198634,"l":52629.0127006112,"c":54543.0826275627,"v":355594.8731952437,"t":1707512400}
+{"o":54543.0826275627,"h":54616.1628126342,"l":53784.9247176974,"c":54009.2034328742,"v":342529.2017122663,"t":1707516000}
+{"o":54009.2034328742,"h":54218.4431735901,"l":53436.4902306798,"c":53559.0228341441,"v":296849.077113366,"t":1707519600}
+{"o":53559.0228341441,"h":54154.8385695896,"l":53529.383428725,"c":53870.7689747068,"v":240162.290523571,"t":1707523200}
+{"o":53870.7689747068,"h":54616.8360682795,"l":53800.328335229,"c":54503.1803358648,"v":233416.0329828667,"t":1707526800}
+{"o":54503.1803358648,"h":54993.2421393573,"l":54455.790320446,"c":54726.4271418581,"v":238984.8217937978,"t":1707530400}
+{"o":54726.4271418581,"h":55426.1685167144,"l":54726.4271418581,"c":55413.726730835,"v":266792.4206260112,"t":1707534000}
+{"o":55413.726730835,"h":55583.7986463412,"l":55007.413370717,"c":55189.1463928205,"v":230359.1545899513,"t":1707537600}
+{"o":55189.1463928205,"h":55314.0153608335,"l":55013.4166170771,"c":55166.667547426,"v":155773.6384023697,"t":1707541200}
+{"o":55166.667547426,"h":55193.2295129039,"l":54502.4355477127,"c":54577.4005367772,"v":177519.8726221079,"t":1707544800}
+{"o":54577.4005367772,"h":54729.8850177142,"l":54435.6312821643,"c":54537.0188119337,"v":131013.1001315539,"t":1707548400}
+{"o":54537.0188119337,"h":54909.0915308918,"l":54188.5892051651,"c":54189.8921299683,"v":150910.0084626107,"t":1707552000}
+{"o":54189.8921299683,"h":54680.9003290847,"l":54173.258514794,"c":54580.2852930383,"v":197010.3087458715,"t":1707555600}
+{"o":54580.2852930383,"h":54618.6234606861,"l":53733.3240018618,"c":53774.8299964411,"v":194929.5710593176,"t":1707559200}
+{"o":53774.8299964411,"h":54279.8348260337,"l":53731.3303164864,"c":54143.2254328926,"v":167510.7056038912,"t":1707562800}
+{"o":54143.2254328926,"h":54184.8341019914,"l":53835.5929712483,"c":53998.2685005338,"v":147390.9799312019,"t":1707566400}
+{"o":53998.2685005338,"h":54121.554579281,"l":53678.6661252402,"c":54106.4601398788,"v":169183.4214987597,"t":1707570000}
+{"o":54106.4601398788,"h":54423.9003549543,"l":54078.0018308371,"c":54208.1078128125,"v":173367.8541124538,"t":1707573600}
+{"o":54208.1078128125,"h":54489.8135401604,"l":54179.6279492153,"c":54358.334496003,"v":175884.5127010279,"t":1707577200}
+{"o":54358.334496003,"h":54410.8618402836,"l":54070.3654954971,"c":54299.4732770566,"v":195292.6740491174,"t":1707580800}
+{"o":54299.4732770566,"h":54417.4276688665,"l":53991.0275861746,"c":54025.7771948685,"v":190791.6890635199,"t":1707584400}
+{"o":54025.7771948685,"h":54816.2573919709,"l":54000.8850849887,"c":54691.5938631903,"v":180238.772969674,"t":1707588000}
+{"o":54691.5938631903,"h":54871.0758513734,"l":54534.6199800145,"c":54677.5308741828,"v":169361.5053293172,"t":1707591600}
+{"o":54677.5308741828,"h":55273.829337607,"l":54490.9920598924,"c":54725.7855070848,"v":253622.8248799175,"t":1707595200}
+{"o":54725.7855070848,"h":55227.0328708489,"l":54645.863482902,"c":55018.3932499692,"v":271808.3320401617,"t":1707598800}
+{"o":55018.3932499692,"h":55081.6851190145,"l":54426.3869045941,"c":54762.167959615,"v":209871.9575509311,"t":1707602400}
+{"o":54762.167959615,"h":54987.6936180129,"l":54448.7931784459,"c":54592.3766729872,"v":167225.0578058804,"t":1707606000}
+{"o":54592.3766729872,"h":54728.3353168111,"l":54294.5252825551,"c":54510.4556328788,"v":184348.167816677,"t":1707609600}
+{"o":54510.4556328788,"h":54542.9747751762,"l":54025.8395432227,"c":54203.3013337075,"v":197419.6534898124,"t":1707613200}
+{"o":54203.3013337075,"h":54362.421709726,"l":53983.9030355575,"c":54110.6611585075,"v":152419.1648004731,"t":1707616800}
+{"o":54110.6611585075,"h":54924.2145357168,"l":54104.815533135,"c":54795.6776733869,"v":175109.1459853468,"t":1707620400}
+{"o":54795.6776733869,"h":55032.5443127999,"l":54595.2484583211,"c":54719.7166881338,"v":154688.286399363,"t":1707624000}
+{"o":54719.7166881338,"h":54815.6308398136,"l":54484.6706669863,"c":54598.3015955371,"v":147827.8447071254,"t":1707627600}
+{"o":54598.3015955371,"h":54787.7930989837,"l":54432.5087807758,"c":54708.6680151827,"v":121456.4316618918,"t":1707631200}
+{"o":54708.6680151827,"h":54954.2680851669,"l":54491.4031657886,"c":54678.1665162109,"v":144559.4859264024,"t":1707634800}
+{"o":54678.1665162109,"h":54816.1199998639,"l":54526.8615698927,"c":54600.8051548903,"v":135404.885961745,"t":1707638400}
+{"o":54600.8051548903,"h":55148.3014900702,"l":54590.6433056851,"c":55074.8597808097,"v":150950.7000564967,"t":1707642000}
+{"o":55074.8597808097,"h":55233.6399453912,"l":54383.2622626643,"c":54748.1667781243,"v":205849.9961315126,"t":1707645600}
+{"o":54748.1667781243,"h":55001.7816559893,"l":54646.3022398437,"c":54944.9243232255,"v":134432.2013957885,"t":1707649200}
+{"o":54944.9243232255,"h":55404.7029369541,"l":54876.4223885728,"c":54905.1839998165,"v":215941.3384278429,"t":1707652800}
+{"o":54905.1839998165,"h":55034.1111133171,"l":54637.8018776007,"c":54675.6815393518,"v":165802.6926806445,"t":1707656400}
+{"o":54675.6815393518,"h":54878.6776176491,"l":54449.330439274,"c":54846.0411459655,"v":190371.4705375732,"t":1707660000}
+{"o":54846.0411459655,"h":54859.8064044234,"l":54450.4759746105,"c":54494.8288974528,"v":189037.022497128,"t":1707663600}
+{"o":54494.8288974528,"h":54555.5547035032,"l":54133.7660029899,"c":54297.5384234824,"v":230387.6595052144,"t":1707667200}
+{"o":54297.5384234824,"h":54628.8518682309,"l":54246.57838965,"c":54519.6624061902,"v":238711.083561828,"t":1707670800}
+{"o":54519.6624061902,"h":54544.6401306743,"l":53984.6166425116,"c":54270.1279727105,"v":228139.2190347828,"t":1707674400}
+{"o":54270.1279727105,"h":54399.5908727456,"l":54112.0432878325,"c":54190.2511529135,"v":192103.700136133,"t":1707678000}
+{"o":54190.2511529135,"h":54478.9662539392,"l":53719.7777266845,"c":53731.2214745458,"v":269539.9899787031,"t":1707681600}
+{"o":53731.2214745458,"h":53997.1291633892,"l":53700.1236912258,"c":53770.1782000497,"v":191716.3930846407,"t":1707685200}
+{"o":53770.1782000497,"h":53981.4364121352,"l":53713.6155003605,"c":53838.1846451052,"v":164085.0387442431,"t":1707688800}
+{"o":53838.1846451052,"h":53901.6915288333,"l":53685.1309827385,"c":53805.5238497926,"v":162925.564792737,"t":1707692400}
+{"o":53805.5238497926,"h":54703.0917009306,"l":53763.9807679822,"c":54401.808512565,"v":232570.9745332803,"t":1707696000}
+{"o":54401.808512565,"h":54433.0207617163,"l":53908.7297880055,"c":54074.6173724599,"v":194368.2934267515,"t":1707699600}
+{"o":54074.6173724599,"h":54172.5743137131,"l":52509.0034752346,"c":53022.1073837502,"v":346747.1811663011,"t":1707703200}
+{"o":53022.1073837502,"h":53447.9148211508,"l":52856.6251245327,"c":53206.8771978403,"v":153454.2060095526,"t":1707706800}
+{"o":53206.8771978403,"h":53218.6664146013,"l":52846.2200378137,"c":52881.9207786769,"v":161400.4170621539,"t":1707710400}
+{"o":52881.9207786769,"h":53109.7926635725,"l":52760.1103270251,"c":52825.7876014839,"v":182813.5660905588,"t":1707714000}
+{"o":52825.7876014839,"h":52996.4584451105,"l":52410.0166492459,"c":52759.8308832728,"v":183195.7661630193,"t":1707717600}
+{"o":52759.8308832728,"h":53258.1857608617,"l":52759.7177795451,"c":53030.8132985749,"v":153289.0372845801,"t":1707721200}
+{"o":53030.8132985749,"h":53233.5869111408,"l":52807.6480159672,"c":52934.9767261114,"v":140393.9936458068,"t":1707724800}
+{"o":52934.9767261114,"h":52979.708084707,"l":52363.0413133616,"c":52444.2555333558,"v":213237.1917386305,"t":1707728400}
+{"o":52444.2555333558,"h":52672.0046562045,"l":52207.9534970254,"c":52324.4467550976,"v":226327.0001383994,"t":1707732000}
+{"o":52324.4467550976,"h":52384.5725218999,"l":51812.546242183,"c":52152.9740303289,"v":229052.4213433818,"t":1707735600}
+{"o":52152.9740303289,"h":52434.5168640153,"l":51950.1420196008,"c":52316.3726090781,"v":194608.8863052232,"t":1707739200}
+{"o":52316.3726090781,"h":52411.7932276433,"l":52132.6239722167,"c":52310.1436972718,"v":156211.0477574106,"t":1707742800}
+{"o":52310.1436972718,"h":53434.8022997696,"l":52288.895994296,"c":53391.5065164727,"v":274093.6238714193,"t":1707746400}
+{"o":53391.5065164727,"h":54579.8438059266,"l":53157.9534149776,"c":54516.4539938714,"v":577730.8518807861,"t":1707750000}
+{"o":54516.4539938714,"h":54673.9196115979,"l":53898.2613788974,"c":54437.1048875586,"v":451702.0976698094,"t":1707753600}
+{"o":54437.1048875586,"h":55454.1958344899,"l":54353.8525104671,"c":54971.5517712376,"v":583647.1987239617,"t":1707757200}
+{"o":54971.5517712376,"h":55388.4533674304,"l":54879.6581327916,"c":54915.7193244594,"v":443988.8995022909,"t":1707760800}
+{"o":54915.7193244594,"h":55664.6479496266,"l":54773.3337496174,"c":54968.6452369013,"v":430880.1033341449,"t":1707764400}
+{"o":54968.6452369013,"h":55541.0618432619,"l":54944.6030654236,"c":55521.3613131153,"v":320579.9409668423,"t":1707768000}
+{"o":55521.3613131153,"h":55956.7117858835,"l":55117.1934677882,"c":55211.5032590123,"v":433740.8294885015,"t":1707771600}
+{"o":55211.5032590123,"h":55879.1118745515,"l":55197.8024479598,"c":55872.9065063739,"v":269200.0455683631,"t":1707775200}
+{"o":55872.9065063739,"h":56189.7029164028,"l":55582.5221639209,"c":55934.8910051763,"v":224112.9909653728,"t":1707778800}
+{"o":55934.8910051763,"h":57562.6624553543,"l":55934.8910051763,"c":57095.4729553251,"v":426366.9797403433,"t":1707782400}
+{"o":57095.4729553251,"h":57316.30789273,"l":56827.7463418276,"c":57218.760756907,"v":346048.2954790335,"t":1707786000}
+{"o":57218.760756907,"h":57301.8009054945,"l":56637.1562113367,"c":56843.1489305846,"v":237783.2366937407,"t":1707789600}
+{"o":56843.1489305846,"h":57083.0862524016,"l":56488.8430940886,"c":56586.7406444673,"v":201462.3639810075,"t":1707793200}
+{"o":56586.7406444673,"h":57199.8488325019,"l":56579.3637802128,"c":57008.3008173744,"v":196954.594378439,"t":1707796800}
+{"o":57008.3008173744,"h":57145.6196442264,"l":56893.0129763478,"c":57131.7189913462,"v":159700.4468105576,"t":1707800400}
+{"o":57131.7189913462,"h":57372.0987102183,"l":56893.5125473998,"c":56966.9716459913,"v":181073.0365009807,"t":1707804000}
+{"o":56966.9716459913,"h":57264.6286446727,"l":56823.0273040711,"c":57079.4449430301,"v":221819.5496640018,"t":1707807600}
+{"o":57079.4449430301,"h":57602.306232641,"l":56973.390560039,"c":57371.4817111138,"v":165169.4323859489,"t":1707811200}
+{"o":57371.4817111138,"h":57454.2151903686,"l":57059.0333902401,"c":57424.1142372157,"v":154951.2207902336,"t":1707814800}
+{"o":57424.1142372157,"h":57424.5541309532,"l":56730.4331307166,"c":56813.3584473347,"v":110318.1010358989,"t":1707818400}
+{"o":56813.3584473347,"h":57131.4556518787,"l":56492.8962920943,"c":57131.4556518787,"v":200302.1674580252,"t":1707822000}
+{"o":57131.4556518787,"h":57160.0431273529,"l":56714.1583863541,"c":56847.2164160801,"v":202411.2962763457,"t":1707825600}
+{"o":56847.2164160801,"h":57033.7887282158,"l":55618.0102837542,"c":56135.3333709041,"v":415943.039502273,"t":1707829200}
+{"o":56135.3333709041,"h":56363.8994694373,"l":54720.5957198571,"c":55006.2622463156,"v":632932.2135064534,"t":1707832800}
+{"o":55006.2622463156,"h":55591.2765933635,"l":54610.1427369319,"c":55233.1181443275,"v":330844.3170662347,"t":1707836400}
+{"o":55233.1181443275,"h":55378.8910658619,"l":54284.7108871966,"c":54323.8225722742,"v":260327.1640649872,"t":1707840000}
+{"o":54323.8225722742,"h":55235.9234050702,"l":54244.2970676993,"c":55194.0869499209,"v":285765.5923446594,"t":1707843600}
+{"o":55194.0869499209,"h":56075.1859011581,"l":55139.6619427624,"c":55785.5509678573,"v":265741.0558597274,"t":1707847200}
+{"o":55785.5509678573,"h":56249.1527258588,"l":55542.592859362,"c":55857.2081005633,"v":339500.7098697991,"t":1707850800}
+{"o":55857.2081005633,"h":56534.8744344667,"l":55840.1191897449,"c":56368.1630453029,"v":252742.9698436889,"t":1707854400}
+{"o":56368.1630453029,"h":56991.0494980622,"l":56219.5678013375,"c":56592.6681988335,"v":279385.1336969837,"t":1707858000}
+{"o":56592.6681988335,"h":56791.2380008875,"l":56040.7217521375,"c":56135.051262786,"v":214792.3429491601,"t":1707861600}
+{"o":56135.051262786,"h":56432.2000553131,"l":55904.9726747317,"c":56335.5967802381,"v":178029.2831071266,"t":1707865200}
+{"o":56335.5967802381,"h":56369.53001267,"l":55449.0608472406,"c":55701.7993889997,"v":203256.7018128961,"t":1707868800}
+{"o":55701.7993889997,"h":56022.1245138326,"l":55442.8541110137,"c":55712.1863055271,"v":188450.2608782237,"t":1707872400}
+{"o":55712.1863055271,"h":55879.5127173701,"l":55477.2904767897,"c":55712.3016109231,"v":171650.3104932106,"t":1707876000}
+{"o":55712.3016109231,"h":56208.1674590354,"l":55661.031387522,"c":56033.3937478376,"v":159981.2201269259,"t":1707879600}
+{"o":56033.3937478376,"h":56158.7959138235,"l":55709.8312484996,"c":55888.2088223368,"v":183594.8240048591,"t":1707883200}
+{"o":55888.2088223368,"h":56709.1679828158,"l":55865.2031694107,"c":56552.0939382358,"v":201829.7521078002,"t":1707886800}
+{"o":56552.0939382358,"h":56572.9301614294,"l":56277.5513873092,"c":56352.4038781302,"v":145143.9541383839,"t":1707890400}
+{"o":56352.4038781302,"h":56748.1998310408,"l":56339.6505454916,"c":56623.6503558755,"v":128808.0972111997,"t":1707894000}
+{"o":56623.6503558755,"h":57458.9404846681,"l":56426.5146509341,"c":57443.9086175858,"v":181692.4431003505,"t":1707897600}
+{"o":57443.9086175858,"h":58257.2418267042,"l":57317.4628084663,"c":58114.2162925188,"v":407613.3921653259,"t":1707901200}
+{"o":58114.2162925188,"h":58180.8078485027,"l":57577.2230327191,"c":57780.978487798,"v":233480.792845447,"t":1707904800}
+{"o":57780.978487798,"h":58052.76793912,"l":57302.1628137502,"c":57914.7984583757,"v":212982.4019990373,"t":1707908400}
+{"o":57914.7984583757,"h":58139.9823830416,"l":57619.3522125015,"c":57796.9867795363,"v":231781.2588333989,"t":1707912000}
+{"o":57796.9867795363,"h":59113.4600422042,"l":57775.1821450245,"c":59080.0428816094,"v":363724.806592491,"t":1707915600}
+{"o":59080.0428816094,"h":59393.5641627884,"l":58730.1061089933,"c":59051.9732045834,"v":369612.3228563353,"t":1707919200}
+{"o":59051.9732045834,"h":59116.4883021036,"l":55406.165928434,"c":55845.7556511121,"v":371737.0131925981,"t":1707922800}
+{"o":55845.7556511121,"h":55888.3828296865,"l":55264.6788564551,"c":55499.702369051,"v":299815.4826851818,"t":1707926400}
+{"o":55499.702369051,"h":55744.7728035773,"l":55156.6451564615,"c":55330.9732417033,"v":250981.5690665787,"t":1707930000}
+{"o":55330.9732417033,"h":55401.2660512773,"l":54954.582483149,"c":55233.4205346235,"v":229017.9865934095,"t":1707933600}
+{"o":55233.4205346235,"h":55660.3813183929,"l":53704.6607508992,"c":54116.2659590472,"v":252928.5154282481,"t":1707937200}
+{"o":54116.2659590472,"h":54416.6671932024,"l":54043.0905456577,"c":54214.892613388,"v":234621.0546714463,"t":1707940800}
+{"o":54214.892613388,"h":54576.8251179989,"l":53830.7521132479,"c":54508.5128591484,"v":255569.9189577014,"t":1707944400}
+{"o":54508.5128591484,"h":54658.1524233667,"l":54298.6248848025,"c":54614.2564923939,"v":234385.9242137929,"t":1707948000}
+{"o":54614.2564923939,"h":54696.1991838128,"l":54404.3761835011,"c":54511.8673169849,"v":229885.9067393694,"t":1707951600}
+{"o":54511.8673169849,"h":55161.1330631646,"l":53947.0059615555,"c":54984.2973504697,"v":355043.8621262769,"t":1707955200}
+{"o":54984.2973504697,"h":55015.0140516602,"l":54050.0253118044,"c":54316.8367522803,"v":308950.2142937471,"t":1707958800}
+{"o":54316.8367522803,"h":54661.4326940738,"l":54240.352589831,"c":54391.2348599659,"v":222814.6198888593,"t":1707962400}
+{"o":54391.2348599659,"h":54836.1601934353,"l":54377.1055886883,"c":54666.3362224293,"v":215073.9458574557,"t":1707966000}
+{"o":54666.3362224293,"h":54666.3362224293,"l":54110.5674796067,"c":54212.2834051091,"v":198384.2645697694,"t":1707969600}
+{"o":54212.2834051091,"h":54304.5443991791,"l":53645.6842249348,"c":53795.3320528832,"v":211692.8141712567,"t":1707973200}
+{"o":53795.3320528832,"h":53935.5091458192,"l":53494.098976304,"c":53629.8389479141,"v":185926.7187121476,"t":1707976800}
+{"o":53629.8389479141,"h":53973.7619952063,"l":53538.7287904417,"c":53623.7206231908,"v":184976.4286657579,"t":1707980400}
+{"o":53623.7206231908,"h":53906.1941342407,"l":53485.7038531284,"c":53866.9427363742,"v":201741.1733336744,"t":1707984000}
+{"o":53866.9427363742,"h":54244.9389534254,"l":53780.299033121,"c":54222.7443177354,"v":182272.754081583,"t":1707987600}
+{"o":54222.7443177354,"h":54586.6515445518,"l":54165.3372200031,"c":54397.3792173252,"v":196855.1195256496,"t":1707991200}
+{"o":54397.3792173252,"h":54475.6746796248,"l":53911.2996444882,"c":54093.3043532688,"v":209392.4151518751,"t":1707994800}
+{"o":54093.3043532688,"h":54381.3848375771,"l":53676.5401590421,"c":54065.9862009722,"v":255186.9974055581,"t":1707998400}
+{"o":54065.9862009722,"h":54221.5211310055,"l":53729.0129632225,"c":54086.2164178357,"v":227396.1955698806,"t":1708002000}
+{"o":54086.2164178357,"h":54635.8219357034,"l":53854.9375583335,"c":54450.3952981439,"v":302676.2532441386,"t":1708005600}
+{"o":54450.3952981439,"h":54574.0859163607,"l":52715.3431445445,"c":53131.5801008878,"v":598986.4644903581,"t":1708009200}
+{"o":53131.5801008878,"h":53600.6039910785,"l":52616.8864278144,"c":53200.0374547079,"v":447127.5751151008,"t":1708012800}
+{"o":53200.0374547079,"h":53325.8495483208,"l":52781.5180047205,"c":52813.3084554898,"v":862811.2966784284,"t":1708016400}
+{"o":52813.3084554898,"h":53148.3163142671,"l":52712.1679165456,"c":52936.9678763406,"v":285601.2578031134,"t":1708020000}
+{"o":52936.9678763406,"h":53313.8204575295,"l":52747.17380579,"c":53160.7622240361,"v":294026.2312234592,"t":1708023600}
+{"o":53160.7622240361,"h":53319.8219875098,"l":52694.4752384472,"c":52733.8111171558,"v":265726.2965383358,"t":1708027200}
+{"o":52733.8111171558,"h":53019.4100991438,"l":52125.460379262,"c":52215.0211844498,"v":332701.5345909963,"t":1708030800}
+{"o":52215.0211844498,"h":52698.2350769274,"l":51997.8879017192,"c":52216.0094230296,"v":340085.3072014087,"t":1708034400}
+{"o":52216.0094230296,"h":53003.9895559623,"l":51075.5426235055,"c":51847.2330401418,"v":216951.4305484102,"t":1708038000}
+{"o":51847.2330401418,"h":51930.8112187684,"l":51267.4901186095,"c":51739.9701594586,"v":251066.1509493861,"t":1708041600}
+{"o":51739.9701594586,"h":51855.4895058925,"l":51375.2647013244,"c":51809.1071408623,"v":226426.5366587288,"t":1708045200}
+{"o":51809.1071408623,"h":52119.5118455557,"l":51605.0188516075,"c":52075.3924115844,"v":196570.3252256716,"t":1708048800}
+{"o":52075.3924115844,"h":52177.4858759734,"l":51809.0388542552,"c":51999.523495263,"v":167565.753201657,"t":1708052400}
+{"o":51999.523495263,"h":52049.7196705736,"l":51660.3330638296,"c":51727.8815529282,"v":160103.8068747465,"t":1708056000}
+{"o":51727.8815529282,"h":51762.3513223694,"l":51544.2991111973,"c":51633.1462618861,"v":150720.5099680359,"t":1708059600}
+{"o":51633.1462618861,"h":51756.8022112763,"l":51315.0623842905,"c":51383.6208586261,"v":169580.7762955524,"t":1708063200}
+{"o":51383.6208586261,"h":51472.5594853352,"l":50855.6857731869,"c":50886.3419215947,"v":381416.082544613,"t":1708066800}
+{"o":50886.3419215947,"h":51180.2652607944,"l":50621.0819991074,"c":50725.6497064528,"v":276403.74411436,"t":1708070400}
+{"o":50725.6497064528,"h":50899.9021751073,"l":50265.8512117234,"c":50780.2640420187,"v":254131.3224905118,"t":1708074000}
+{"o":50780.2640420187,"h":51333.8711539878,"l":49651.2551298741,"c":50334.5530028072,"v":191763.8762497411,"t":1708077600}
+{"o":50334.5530028072,"h":50458.6517772818,"l":50114.3342700654,"c":50218.7317167191,"v":143955.1326448648,"t":1708081200}
+{"o":50218.7317167191,"h":50692.0756666431,"l":50038.6395594058,"c":50633.1700985028,"v":170830.9101970075,"t":1708084800}
+{"o":50633.1700985028,"h":50664.1203464662,"l":50044.4530731966,"c":50298.8226337427,"v":258668.7498670271,"t":1708088400}
+{"o":50298.8226337427,"h":50387.1945375348,"l":48899.9225255223,"c":49156.244831599,"v":446511.4900138643,"t":1708092000}
+{"o":49156.244831599,"h":49160.4385640417,"l":48381.0997126303,"c":49117.3822052583,"v":461656.2953059889,"t":1708095600}
+{"o":49117.3822052583,"h":49441.6738449912,"l":48760.5870810266,"c":48952.4297197907,"v":308427.527545493,"t":1708099200}
+{"o":48952.4297197907,"h":49017.1214964246,"l":48695.3607578062,"c":48784.0660282167,"v":284730.7190338145,"t":1708102800}
+{"o":48784.0660282167,"h":48996.7288209981,"l":48431.972358591,"c":48921.7143590249,"v":320780.9864307086,"t":1708106400}
+{"o":48921.7143590249,"h":49133.7577732366,"l":48535.6474685435,"c":48679.2849730854,"v":228970.777492157,"t":1708110000}
+{"o":48679.2849730854,"h":49035.9989258552,"l":48551.3673092774,"c":49035.8041890246,"v":223001.1841443331,"t":1708113600}
+{"o":49035.8041890246,"h":49185.7979268187,"l":48777.6397914944,"c":49065.0716155623,"v":210471.7642959941,"t":1708117200}
+{"o":49065.0716155623,"h":49184.1920935847,"l":48874.8390272751,"c":49151.6144029651,"v":164986.6715009354,"t":1708120800}
+{"o":49151.6144029651,"h":49595.2916797101,"l":49101.1363076501,"c":49435.7527555361,"v":250163.7250313257,"t":1708124400}
+{"o":49435.7527555361,"h":49755.5373601685,"l":49330.5490410905,"c":49524.8020109676,"v":170000.732381908,"t":1708128000}
+{"o":49524.8020109676,"h":49637.8659572507,"l":48939.1445789683,"c":49167.4474651585,"v":171597.5676386596,"t":1708131600}
+{"o":49167.4474651585,"h":49257.821258526,"l":48936.8666903091,"c":49149.4874819321,"v":196144.0561264298,"t":1708135200}
+{"o":49149.4874819321,"h":49322.1394522942,"l":48886.0932260458,"c":49210.8246223118,"v":135244.3242356524,"t":1708138800}
+{"o":49210.8246223118,"h":49248.540154699,"l":48949.694192264,"c":48978.0947728529,"v":136440.8429022341,"t":1708142400}
+{"o":48978.0947728529,"h":49031.4963880466,"l":48663.4795226135,"c":49025.9279906163,"v":175147.8617186646,"t":1708146000}
+{"o":49025.9279906163,"h":49180.187384251,"l":48965.9657594002,"c":49082.5185114814,"v":137164.7475535009,"t":1708149600}
+{"o":49082.5185114814,"h":49509.2493007035,"l":48945.860208205,"c":49298.725132647,"v":126329.5395213119,"t":1708153200}
+{"o":49298.725132647,"h":49515.6170544362,"l":48770.2166334669,"c":48868.5969119072,"v":185190.6032069376,"t":1708156800}
+{"o":48868.5969119072,"h":48952.3344957054,"l":48513.559549711,"c":48591.74509799,"v":157115.6090817016,"t":1708160400}
+{"o":48591.74509799,"h":48838.3374368246,"l":48446.848470435,"c":48824.6474493037,"v":171240.5319594568,"t":1708164000}
+{"o":48824.6474493037,"h":49039.9587504811,"l":48778.7299531865,"c":48890.7998480868,"v":133149.5327928575,"t":1708167600}
+{"o":48890.7998480868,"h":48955.2812110081,"l":48706.2493257533,"c":48718.5214339976,"v":133927.0736131129,"t":1708171200}
+{"o":48718.5214339976,"h":48718.8189823008,"l":47713.1233085769,"c":47789.7307891418,"v":367035.608479324,"t":1708174800}
+{"o":47789.7307891418,"h":47932.5535555052,"l":47239.1080555859,"c":47805.5234187424,"v":415677.4881087266,"t":1708178400}
+{"o":47805.5234187424,"h":48082.5039317661,"l":47541.3639933666,"c":47924.4819849927,"v":240417.6995176751,"t":1708182000}
+{"o":47924.4819849927,"h":48742.6499408688,"l":47591.5465401296,"c":48572.6697553868,"v":176627.2656305812,"t":1708185600}
+{"o":48572.6697553868,"h":48955.2126556663,"l":48552.6369053445,"c":48888.24998377,"v":243692.6552297321,"t":1708189200}
+{"o":48888.24998377,"h":48906.4265546845,"l":48696.7741753672,"c":48796.3485379848,"v":151537.4403072387,"t":1708192800}
+{"o":48796.3485379848,"h":49051.1663705024,"l":48710.4938229713,"c":49028.703424116,"v":158696.6896180239,"t":1708196400}
+{"o":49028.703424116,"h":49251.7775469397,"l":48924.0800821086,"c":49203.1961484043,"v":161629.6163824727,"t":1708200000}
+{"o":49203.1961484043,"h":49771.8475492371,"l":49039.995797594,"c":49607.3816348591,"v":201429.9604937776,"t":1708203600}
+{"o":49607.3816348591,"h":49762.660919754,"l":49516.6131223652,"c":49594.8248788701,"v":164081.6797637751,"t":1708207200}
+{"o":49594.8248788701,"h":49617.0737608196,"l":49401.9839114474,"c":49442.1063440351,"v":123503.2750198547,"t":1708210800}
+{"o":49442.1063440351,"h":49808.4996767398,"l":49336.0023618513,"c":49557.5481587205,"v":293320.0886355736,"t":1708214400}
+{"o":49557.5481587205,"h":50731.4027043476,"l":49063.1857743764,"c":50113.6101526822,"v":161382.287654429,"t":1708218000}
+{"o":50113.6101526822,"h":50235.9807480051,"l":49755.0929889734,"c":49844.7473587616,"v":194477.3044700121,"t":1708221600}
+{"o":49844.7473587616,"h":50192.7172679973,"l":49803.8626233342,"c":50158.6787520411,"v":151267.5434976493,"t":1708225200}
+{"o":50158.6787520411,"h":50510.9004942449,"l":50147.0402587023,"c":50431.9458026786,"v":165183.7765407788,"t":1708228800}
+{"o":50431.9458026786,"h":50743.516055408,"l":50402.8278220284,"c":50666.9365461373,"v":147827.3825671864,"t":1708232400}
+{"o":50666.9365461373,"h":50707.7732312816,"l":50028.9427976071,"c":50241.5568580721,"v":150543.5227081439,"t":1708236000}
+{"o":50241.5568580721,"h":50719.0866835315,"l":50126.6811921145,"c":50541.6323298513,"v":153689.8421622009,"t":1708239600}
+{"o":50541.6323298513,"h":50628.0426302083,"l":50369.1967399161,"c":50583.0145609023,"v":117049.0765955838,"t":1708243200}
+{"o":50583.0145609023,"h":51336.2397485025,"l":50567.867461332,"c":51305.2144899189,"v":194197.6329224814,"t":1708246800}
+{"o":51305.2144899189,"h":52323.4628849794,"l":50785.7195519414,"c":51071.0898286264,"v":331539.6513790801,"t":1708250400}
+{"o":51071.0898286264,"h":51405.1127278069,"l":50893.5117802801,"c":51235.0270910419,"v":147969.2385363639,"t":1708254000}
+{"o":51235.0270910419,"h":51358.2495738516,"l":50721.8316325262,"c":50773.5355334352,"v":168307.6986711358,"t":1708257600}
+{"o":50773.5355334352,"h":51045.6468251049,"l":50761.6063761979,"c":50967.0021553406,"v":168380.3621890369,"t":1708261200}
+{"o":50967.0021553406,"h":51535.6102404715,"l":50966.1226936105,"c":51375.3961006079,"v":210257.9258673961,"t":1708264800}
+{"o":51375.3961006079,"h":51500.3641177779,"l":51229.8356385864,"c":51461.6427503232,"v":216325.0010709511,"t":1708268400}
+{"o":51461.6427503232,"h":51861.2496912738,"l":51187.4655468697,"c":51615.9465905446,"v":288967.9157858267,"t":1708272000}
+{"o":51615.9465905446,"h":52268.0700162186,"l":51608.790686183,"c":51905.3376880885,"v":320187.9865119433,"t":1708275600}
+{"o":51905.3376880885,"h":52058.9315006695,"l":51615.6832852087,"c":51989.544442328,"v":213393.3383472781,"t":1708279200}
+{"o":51989.544442328,"h":52047.4461873313,"l":51557.0124786471,"c":51669.0794449215,"v":209193.8394885375,"t":1708282800}
+{"o":51669.0794449215,"h":51860.1518917097,"l":51273.7450475322,"c":51521.9954989012,"v":205060.9574170759,"t":1708286400}
+{"o":51521.9954989012,"h":51955.1271240091,"l":51509.8915118006,"c":51785.2168714036,"v":186563.8035661403,"t":1708290000}
+{"o":51785.2168714036,"h":52054.1559037199,"l":51163.7854611861,"c":51621.6344110419,"v":248196.2607729377,"t":1708293600}
+{"o":51621.6344110419,"h":53277.6603170513,"l":51267.9599808902,"c":52840.557288172,"v":201931.7198449668,"t":1708297200}
+{"o":52840.557288172,"h":53142.7842260112,"l":52749.5260866007,"c":52890.5276649782,"v":223960.7980698711,"t":1708300800}
+{"o":52890.5276649782,"h":52900.9828100372,"l":52587.5984886497,"c":52825.6620324511,"v":242280.7002390974,"t":1708304400}
+{"o":52825.6620324511,"h":52927.7001536668,"l":52518.8289300878,"c":52766.8298035724,"v":215877.5034252408,"t":1708308000}
+{"o":52766.8298035724,"h":52822.432041356,"l":52362.2891779061,"c":52572.3894812598,"v":194978.1766094565,"t":1708311600}
+{"o":52572.3894812598,"h":52824.9189458305,"l":52434.0999407414,"c":52712.130909413,"v":178190.2472534077,"t":1708315200}
+{"o":52712.130909413,"h":52731.7042261766,"l":52332.7324920395,"c":52628.8803805388,"v":176258.0898237225,"t":1708318800}
+{"o":52628.8803805388,"h":53214.5862174856,"l":52598.6823259144,"c":52929.5875540293,"v":249521.2755886441,"t":1708322400}
+{"o":52929.5875540293,"h":53489.0477770023,"l":52835.5367724735,"c":53316.143105577,"v":170674.8955464405,"t":1708326000}
+{"o":53316.143105577,"h":53364.0785099913,"l":52543.0039550407,"c":52588.1572350409,"v":220655.1736421426,"t":1708329600}
+{"o":52588.1572350409,"h":52943.5702951421,"l":52582.9859515949,"c":52653.9560819746,"v":165954.6499409663,"t":1708333200}
+{"o":52653.9560819746,"h":52821.6453437985,"l":52210.3183243286,"c":52696.4208532174,"v":204789.0967743145,"t":1708336800}
+{"o":52696.4208532174,"h":53163.585238692,"l":52665.46746415,"c":53056.4421619521,"v":164244.5316866687,"t":1708340400}
+{"o":53056.4421619521,"h":53084.7249309768,"l":52670.6894975328,"c":52678.5080332756,"v":181564.5542062366,"t":1708344000}
+{"o":52678.5080332756,"h":54546.1263901113,"l":52612.2920840697,"c":53737.0529102503,"v":458373.2464516456,"t":1708347600}
+{"o":53737.0529102503,"h":53886.5084333197,"l":53377.494302977,"c":53827.3520211004,"v":291691.3765924367,"t":1708351200}
+{"o":53827.3520211004,"h":54624.8208182662,"l":53769.8705371226,"c":54064.3800567263,"v":346897.9011129418,"t":1708354800}
+{"o":54064.3800567263,"h":54277.3436897781,"l":53431.7401900102,"c":53571.2376903269,"v":293314.9629987158,"t":1708358400}
+{"o":53571.2376903269,"h":54035.2914780463,"l":53428.1478678965,"c":53498.0607896221,"v":287529.2026484085,"t":1708362000}
+{"o":53498.0607896221,"h":53612.1106006127,"l":53202.0627306843,"c":53246.7454927578,"v":193671.3938799533,"t":1708365600}
+{"o":53246.7454927578,"h":53390.5652885326,"l":53019.272861921,"c":53231.4763805543,"v":170331.8872321271,"t":1708369200}
+{"o":53231.4763805543,"h":53476.7615629765,"l":53061.3928930578,"c":53305.5348899548,"v":181240.7760976932,"t":1708372800}
+{"o":53305.5348899548,"h":53668.8080274949,"l":53265.603332842,"c":53628.8154901177,"v":177674.4748602793,"t":1708376400}
+{"o":53628.8154901177,"h":53746.4160548588,"l":53203.8878771941,"c":53302.427313705,"v":210624.304938192,"t":1708380000}
+{"o":53302.427313705,"h":53396.7845239823,"l":52841.2728462831,"c":53043.7704145286,"v":167795.877742441,"t":1708383600}
+{"o":53043.7704145286,"h":53317.7988677832,"l":52626.70684546,"c":52656.0259188656,"v":250920.6020717403,"t":1708387200}
+{"o":52656.0259188656,"h":52820.7141143935,"l":51911.2947891463,"c":52190.5644944222,"v":319804.69927128,"t":1708390800}
+{"o":52190.5644944222,"h":52483.8551982757,"l":52120.0734756798,"c":52414.307777539,"v":179820.5531462808,"t":1708394400}
+{"o":52414.307777539,"h":52489.1466671547,"l":52044.1925757768,"c":52069.7614633588,"v":254611.5079290002,"t":1708398000}
+{"o":52069.7614633588,"h":52496.2411954672,"l":51858.6804974311,"c":52486.6300341017,"v":170821.7942681311,"t":1708401600}
+{"o":52486.6300341017,"h":52702.433320309,"l":52435.0788055101,"c":52666.9193733047,"v":146538.9874992307,"t":1708405200}
+{"o":52666.9193733047,"h":52795.0618032772,"l":52534.7901170887,"c":52676.0586518141,"v":159428.7856782772,"t":1708408800}
+{"o":52676.0586518141,"h":52698.5285734937,"l":51930.0652395491,"c":52021.8642810868,"v":192451.0543695457,"t":1708412400}
+{"o":52021.8642810868,"h":52091.9454837374,"l":51088.6793550551,"c":51958.8330554985,"v":192131.6705741267,"t":1708416000}
+{"o":51958.8330554985,"h":52048.294703049,"l":51341.8834547387,"c":51831.900547053,"v":216401.9566658125,"t":1708419600}
+{"o":51831.900547053,"h":52328.3638940283,"l":51774.4422405717,"c":52303.481076316,"v":159664.0744007459,"t":1708423200}
+{"o":52303.481076316,"h":52668.6918278772,"l":52147.0996775837,"c":52489.5283075616,"v":175634.7989293399,"t":1708426800}
+{"o":52489.5283075616,"h":52640.5956686858,"l":51877.2872808312,"c":51889.390580625,"v":193650.1977959603,"t":1708430400}
+{"o":51889.390580625,"h":52645.2561566414,"l":51765.7696761351,"c":52590.9198914829,"v":302425.7868095743,"t":1708434000}
+{"o":52590.9198914829,"h":52627.5891282869,"l":50590.2120510716,"c":51234.7433249144,"v":642691.935273968,"t":1708437600}
+{"o":51234.7433249144,"h":51282.518597713,"l":49751.0632557222,"c":50671.7003818802,"v":668910.1595912236,"t":1708441200}
+{"o":50671.7003818802,"h":51162.3443900627,"l":50269.2707330323,"c":50393.0719363285,"v":375363.2193373805,"t":1708444800}
+{"o":50393.0719363285,"h":50521.3840215107,"l":49854.1069658416,"c":50152.3122093646,"v":379440.4581225974,"t":1708448400}
+{"o":50152.3122093646,"h":50715.6335439902,"l":50007.9220080002,"c":50516.6148024737,"v":237991.5655697228,"t":1708452000}
+{"o":50516.6148024737,"h":51049.9551651494,"l":50349.4150667046,"c":51032.5018182584,"v":256192.8427332013,"t":1708455600}
+{"o":51032.5018182584,"h":51157.6215566808,"l":50747.3318943819,"c":51145.5873019194,"v":230701.4642415063,"t":1708459200}
+{"o":51145.5873019194,"h":51285.6733269071,"l":50967.7142546314,"c":51101.1931864684,"v":180138.4187370546,"t":1708462800}
+{"o":51101.1931864684,"h":51858.5639465738,"l":51090.8609184766,"c":51769.4617850306,"v":228197.2395782611,"t":1708466400}
+{"o":51769.4617850306,"h":52162.9303195793,"l":51496.8153464559,"c":51512.3079705436,"v":195930.2986183431,"t":1708470000}
+{"o":51512.3079705436,"h":51550.596341817,"l":50988.0047730501,"c":51090.6161253076,"v":168491.0704675903,"t":1708473600}
+{"o":51090.6161253076,"h":51476.2527910597,"l":50877.1183609383,"c":50938.1148748478,"v":235324.4672670471,"t":1708477200}
+{"o":50938.1148748478,"h":51034.8085605787,"l":50608.8203753272,"c":50762.4247646915,"v":217554.309591673,"t":1708480800}
+{"o":50762.4247646915,"h":50975.2161579931,"l":50642.035790799,"c":50697.4633528623,"v":171445.9760253383,"t":1708484400}
+{"o":50697.4633528623,"h":50890.6827094962,"l":50458.5489126927,"c":50583.4368816002,"v":145118.9399135033,"t":1708488000}
+{"o":50583.4368816002,"h":50854.7209482873,"l":50465.3060698163,"c":50591.4634704414,"v":131375.5215944763,"t":1708491600}
+{"o":50591.4634704414,"h":50817.5185980769,"l":50080.7316775877,"c":50279.8205038142,"v":203750.5748010629,"t":1708495200}
+{"o":50279.8205038142,"h":50286.0020415877,"l":49676.6858338045,"c":49856.6060987656,"v":227287.8638199923,"t":1708498800}
+{"o":49856.6060987656,"h":50207.6994807754,"l":49778.6842443977,"c":49993.7643496904,"v":212539.7538874119,"t":1708502400}
+{"o":49993.7643496904,"h":50042.4840964499,"l":48892.3336514032,"c":49023.6113569661,"v":317657.1353462069,"t":1708506000}
+{"o":49023.6113569661,"h":49371.3472078966,"l":48672.6640964046,"c":49215.1410787995,"v":292266.4298395853,"t":1708509600}
+{"o":49215.1410787995,"h":49396.767992118,"l":48653.5055176996,"c":48852.902508416,"v":199855.6467068885,"t":1708513200}
+{"o":48852.902508416,"h":49437.6480848977,"l":48427.8245417286,"c":49314.4105670381,"v":340504.7660286364,"t":1708516800}
+{"o":49314.4105670381,"h":49613.2073210158,"l":48820.1211684855,"c":49061.8066837345,"v":249735.2208644535,"t":1708520400}
+{"o":49061.8066837345,"h":49087.908799969,"l":48046.1831783217,"c":48414.7965040818,"v":397675.7447628126,"t":1708524000}
+{"o":48414.7965040818,"h":49446.5499583836,"l":48243.7166987925,"c":49372.9871341999,"v":325673.0159343675,"t":1708527600}
+{"o":49372.9871341999,"h":49689.1633607104,"l":48954.1162954121,"c":49439.6709928891,"v":292988.4867585582,"t":1708531200}
+{"o":49439.6709928891,"h":49553.8183957851,"l":48496.5406990785,"c":48532.9216752055,"v":302394.6521143846,"t":1708534800}
+{"o":48532.9216752055,"h":48566.0951895202,"l":47529.4494594163,"c":48086.9614487009,"v":394202.6055655577,"t":1708538400}
+{"o":48086.9614487009,"h":48552.3266452573,"l":47895.1576241644,"c":48511.0222385879,"v":237264.3700265645,"t":1708542000}
+{"o":48511.0222385879,"h":48587.1916547498,"l":48218.8779198387,"c":48317.9673564042,"v":183676.1981451185,"t":1708545600}
+{"o":48317.9673564042,"h":49767.222057759,"l":48241.1510147765,"c":49750.7531621799,"v":390502.4118727301,"t":1708549200}
+{"o":49750.7531621799,"h":50051.3210642062,"l":49494.3646730701,"c":49734.3164335782,"v":314710.2873918093,"t":1708552800}
+{"o":49734.3164335782,"h":50264.8173984497,"l":49580.5603291097,"c":49966.7749906867,"v":268641.612739049,"t":1708556400}
+{"o":49966.7749906867,"h":49970.4415432137,"l":49322.0552430193,"c":49357.2292825817,"v":232562.0438786077,"t":1708560000}
+{"o":49357.2292825817,"h":49509.9067327092,"l":48534.6381946732,"c":48610.0533472057,"v":220995.9621307349,"t":1708563600}
+{"o":48610.0533472057,"h":49101.2592348936,"l":48539.4152763079,"c":48878.6029545853,"v":226800.9357276424,"t":1708567200}
+{"o":48878.6029545853,"h":49385.9876142627,"l":48753.5908750557,"c":49240.1340936774,"v":199393.8087479315,"t":1708570800}
+{"o":49240.1340936774,"h":49451.2693908827,"l":49079.9147068936,"c":49141.6540995036,"v":174316.3170985498,"t":1708574400}
+{"o":49141.6540995036,"h":49518.9650495094,"l":49086.6006511008,"c":49340.7841731274,"v":169433.0716046982,"t":1708578000}
+{"o":49340.7841731274,"h":50107.7760483418,"l":49303.1553627315,"c":49835.7660697414,"v":188381.9879959364,"t":1708581600}
+{"o":49835.7660697414,"h":49989.2270488477,"l":49368.1561903221,"c":49946.3572684415,"v":252635.2824481511,"t":1708585200}
+{"o":49946.3572684415,"h":50418.7749074949,"l":49838.7096541468,"c":50262.7169312409,"v":227881.6985656189,"t":1708588800}
+{"o":50262.7169312409,"h":50847.1326246548,"l":50151.2247673493,"c":50723.2048545439,"v":229423.790412674,"t":1708592400}
+{"o":50723.2048545439,"h":50904.8387341751,"l":50202.177360499,"c":50517.5282496148,"v":217345.2919398454,"t":1708596000}
+{"o":50517.5282496148,"h":50559.9280945636,"l":50087.7975330116,"c":50312.1065605867,"v":189025.5237680524,"t":1708599600}
+{"o":50312.1065605867,"h":50463.5198764765,"l":49794.1105360209,"c":49963.2243620627,"v":186344.6397995031,"t":1708603200}
+{"o":49963.2243620627,"h":50006.8931050161,"l":49036.170244614,"c":49375.1234532603,"v":272976.6689789442,"t":1708606800}
+{"o":49375.1234532603,"h":49799.7671011905,"l":49262.0895589055,"c":49742.1263517442,"v":241251.2576404808,"t":1708610400}
+{"o":49742.1263517442,"h":50336.7503278657,"l":49606.6109499814,"c":50092.9696906272,"v":256656.6997916426,"t":1708614000}
+{"o":50092.9696906272,"h":50121.9338414289,"l":49281.326417859,"c":49448.1960239544,"v":243815.6967719893,"t":1708617600}
+{"o":49448.1960239544,"h":49728.1981347158,"l":49415.0367216492,"c":49531.9803877896,"v":217330.779742241,"t":1708621200}
+{"o":49531.9803877896,"h":49886.7410363136,"l":49264.405848263,"c":49772.6327637765,"v":204179.0067484131,"t":1708624800}
+{"o":49772.6327637765,"h":49782.9640284202,"l":49118.5732986303,"c":49221.7999726697,"v":203644.7887044636,"t":1708628400}
+{"o":49221.7999726697,"h":50040.1556246476,"l":49160.3521220246,"c":50004.5031291926,"v":331687.940925605,"t":1708632000}
+{"o":50004.5031291926,"h":50015.086180563,"l":49083.2502121168,"c":49247.1680694236,"v":219765.0169952878,"t":1708635600}
+{"o":49247.1680694236,"h":49452.3815495446,"l":48645.0355304784,"c":48953.5109145889,"v":224027.2422018646,"t":1708639200}
+{"o":48953.5109145889,"h":49016.9182560341,"l":48256.617917631,"c":48342.2154453304,"v":203855.9287801867,"t":1708642800}
+{"o":48342.2154453304,"h":48747.1907939243,"l":48300.4883779735,"c":48736.1615622435,"v":202825.2877872706,"t":1708646400}
+{"o":48736.1615622435,"h":48870.4438944231,"l":48468.0542420858,"c":48494.2608766622,"v":198759.6832459314,"t":1708650000}
+{"o":48494.2608766622,"h":48821.1355778252,"l":48098.9175220838,"c":48214.9535669183,"v":238846.5454968448,"t":1708653600}
+{"o":48214.9535669183,"h":48397.6068727414,"l":48004.0416941998,"c":48388.5055118907,"v":250088.9486259188,"t":1708657200}
+{"o":48388.5055118907,"h":48683.3523648973,"l":48189.9563774303,"c":48659.2506530175,"v":191268.6790447475,"t":1708660800}
+{"o":48659.2506530175,"h":48799.1981453029,"l":48498.9654043343,"c":48731.8728431298,"v":144951.2095638016,"t":1708664400}
+{"o":48731.8728431298,"h":49020.5826331479,"l":48696.0472009731,"c":48924.8355270237,"v":139968.377676365,"t":1708668000}
+{"o":48924.8355270237,"h":48984.0492809477,"l":48308.6406590892,"c":48472.1544667971,"v":161024.3879580312,"t":1708671600}
+{"o":48472.1544667971,"h":48855.5401605659,"l":48132.648260846,"c":48371.39891363,"v":218190.6648335176,"t":1708675200}
+{"o":48371.39891363,"h":49094.1364474043,"l":48209.756964539,"c":49078.7749632443,"v":210730.5932349964,"t":1708678800}
+{"o":49078.7749632443,"h":49230.4248328082,"l":48896.4489241466,"c":49197.1772260484,"v":153871.9923522074,"t":1708682400}
+{"o":49197.1772260484,"h":49397.7332885421,"l":49100.2779228208,"c":49228.4475457739,"v":142783.243704633,"t":1708686000}
+{"o":49228.4475457739,"h":49251.3585869626,"l":48493.3909631768,"c":48531.2379067671,"v":199449.3386663441,"t":1708689600}
+{"o":48531.2379067671,"h":49021.5180370057,"l":48452.4183524246,"c":48985.9587405948,"v":256748.1957107527,"t":1708693200}
+{"o":48985.9587405948,"h":49336.4312340345,"l":48542.4700258765,"c":49046.0610194127,"v":407192.834728901,"t":1708696800}
+{"o":49046.0610194127,"h":49048.1235016579,"l":48024.8210015228,"c":48121.4616303268,"v":528281.3461818647,"t":1708700400}
+{"o":48121.4616303268,"h":48296.0794303182,"l":47355.3147751183,"c":48158.1628482769,"v":539884.4124676911,"t":1708704000}
+{"o":48158.1628482769,"h":48715.5126118083,"l":48101.1540355217,"c":48704.9625082946,"v":230006.6536637312,"t":1708707600}
+{"o":48704.9625082946,"h":48713.0761665469,"l":48332.2182057378,"c":48624.8225201051,"v":189983.4451809138,"t":1708711200}
+{"o":48624.8225201051,"h":48758.7212680975,"l":48423.3353164808,"c":48618.6563946816,"v":190218.9414520643,"t":1708714800}
+{"o":48618.6563946816,"h":48783.4007250006,"l":48404.2628941287,"c":48682.8049070767,"v":182175.0682738464,"t":1708718400}
+{"o":48682.8049070767,"h":48766.7363219264,"l":48390.8287460614,"c":48468.5295525886,"v":196088.0403262976,"t":1708722000}
+{"o":48468.5295525886,"h":48591.6334999781,"l":47834.3758093979,"c":47875.6508302728,"v":301423.7754402267,"t":1708725600}
+{"o":47875.6508302728,"h":48077.0330353213,"l":47404.597639876,"c":47887.9948305429,"v":293431.9252752727,"t":1708729200}
+{"o":47887.9948305429,"h":48333.8533157582,"l":47671.2131256334,"c":48224.7897638128,"v":272089.9036488202,"t":1708732800}
+{"o":48224.7897638128,"h":48234.258252458,"l":47231.6970104489,"c":47346.2154640881,"v":351472.5390198523,"t":1708736400}
+{"o":47346.2154640881,"h":47890.8402359225,"l":47244.216568866,"c":47799.9223886464,"v":215272.8151774952,"t":1708740000}
+{"o":47799.9223886464,"h":48162.5543005274,"l":47675.8856640053,"c":48059.0292081728,"v":140750.842913151,"t":1708743600}
+{"o":48059.0292081728,"h":48567.118076768,"l":48032.9112976184,"c":48479.9889940439,"v":149250.1265489711,"t":1708747200}
+{"o":48479.9889940439,"h":48624.1803747959,"l":48258.0706556432,"c":48572.4349453012,"v":142690.1458984731,"t":1708750800}
+{"o":48572.4349453012,"h":48699.5318655588,"l":48430.6924914972,"c":48608.2863516328,"v":182266.7347136299,"t":1708754400}
+{"o":48608.2863516328,"h":49041.5063176644,"l":48502.1446220417,"c":49015.4620224817,"v":172573.6166081406,"t":1708758000}
+{"o":49015.4620224817,"h":49118.9432298925,"l":48698.9636340968,"c":48756.9337057629,"v":157882.0109942938,"t":1708761600}
+{"o":48756.9337057629,"h":49267.0545362268,"l":48694.2760324033,"c":49145.3442606367,"v":175281.0333490815,"t":1708765200}
+{"o":49145.3442606367,"h":49295.1360299683,"l":48960.425550511,"c":49043.3244785176,"v":130260.6377824274,"t":1708768800}
+{"o":49043.3244785176,"h":49124.2276734567,"l":48850.7978899801,"c":48981.3302485698,"v":126408.8891989685,"t":1708772400}
+{"o":48981.3302485698,"h":49182.0619484003,"l":48781.7426267313,"c":49045.3327203714,"v":150064.9808681838,"t":1708776000}
+{"o":49045.3327203714,"h":49194.8592734095,"l":48933.0988926049,"c":49057.4900974632,"v":166932.7653812084,"t":1708779600}
+{"o":49057.4900974632,"h":49116.3024561394,"l":48816.6752043345,"c":48994.719323502,"v":155607.0024364399,"t":1708783200}
+{"o":48994.719323502,"h":49139.6256980264,"l":48886.1495581821,"c":48899.2766724122,"v":187531.4657228388,"t":1708786800}
+{"o":48899.2766724122,"h":49253.8360291708,"l":48878.7672993568,"c":49173.9776537112,"v":179847.4049954723,"t":1708790400}
+{"o":49173.9776537112,"h":49907.6268911497,"l":49128.1300943907,"c":49725.5834920791,"v":254847.7664798708,"t":1708794000}
+{"o":49725.5834920791,"h":49930.2539790116,"l":49583.9443218663,"c":49674.0137868203,"v":227020.4850085249,"t":1708797600}
+{"o":49674.0137868203,"h":50056.9490958511,"l":49619.1793233915,"c":50015.8411957536,"v":167508.6196572195,"t":1708801200}
+{"o":50015.8411957536,"h":50196.2814805716,"l":49850.1899396103,"c":50016.353126379,"v":214435.9628527244,"t":1708804800}
+{"o":50016.353126379,"h":50257.1680847823,"l":49886.6467272647,"c":50205.0487646019,"v":210163.5954870967,"t":1708808400}
+{"o":50205.0487646019,"h":50359.020769107,"l":49981.3346832857,"c":50046.5141337719,"v":170855.9727602348,"t":1708812000}
+{"o":50046.5141337719,"h":50176.792723734,"l":49931.946220163,"c":50003.7141156188,"v":220098.8003921502,"t":1708815600}
+{"o":50003.7141156188,"h":50040.4765517099,"l":49702.1348942535,"c":49850.7921501582,"v":157834.7419675255,"t":1708819200}
+{"o":49850.7921501582,"h":50238.3081191061,"l":49615.4156775145,"c":50120.9974818866,"v":160636.9272320669,"t":1708822800}
+{"o":50120.9974818866,"h":50463.7545839027,"l":49794.7591252931,"c":49913.6862807122,"v":220726.0647159237,"t":1708826400}
+{"o":49913.6862807122,"h":49973.9756562081,"l":49378.2495896543,"c":49939.8862796044,"v":174590.1087794315,"t":1708830000}
+{"o":49939.8862796044,"h":49971.2658399369,"l":49663.9455579225,"c":49856.9633080972,"v":155317.8073994479,"t":1708833600}
+{"o":49856.9633080972,"h":49983.0717331939,"l":49644.7575137586,"c":49915.1618475798,"v":112473.9407244328,"t":1708837200}
+{"o":49915.1618475798,"h":50097.0403297295,"l":49760.7515117602,"c":49853.5938968611,"v":139894.4237778158,"t":1708840800}
+{"o":49853.5938968611,"h":49921.9885853122,"l":49629.2146933704,"c":49765.9387810768,"v":132292.6826329316,"t":1708844400}
+{"o":49765.9387810768,"h":49804.5143641175,"l":49466.3312826262,"c":49499.6069647996,"v":157348.2448510217,"t":1708848000}
+{"o":49499.6069647996,"h":49624.6693117799,"l":49369.7350804396,"c":49481.1867620775,"v":116112.9885826925,"t":1708851600}
+{"o":49481.1867620775,"h":49560.6203610587,"l":49303.7191830473,"c":49475.2983818585,"v":112294.4648138743,"t":1708855200}
+{"o":49475.2983818585,"h":49708.4596755216,"l":49369.7485708927,"c":49655.5253808853,"v":116085.2562373642,"t":1708858800}
+{"o":49655.5253808853,"h":49798.5622390053,"l":49405.9997674334,"c":49755.3505025506,"v":147222.8923073631,"t":1708862400}
+{"o":49755.3505025506,"h":49821.9720543444,"l":49499.1604130183,"c":49564.4313979158,"v":180397.3979655663,"t":1708866000}
+{"o":49564.4313979158,"h":50036.3777222746,"l":49519.0386208617,"c":49978.0899770496,"v":245786.323914668,"t":1708869600}
+{"o":49978.0899770496,"h":50132.8637966214,"l":49498.9140991799,"c":49652.0017102796,"v":213653.7527303075,"t":1708873200}
+{"o":49652.0017102796,"h":49865.3710980372,"l":49378.9638025032,"c":49593.0065576613,"v":232079.8369701794,"t":1708876800}
+{"o":49593.0065576613,"h":49957.5942785052,"l":49542.1627353787,"c":49932.6492892043,"v":217462.4860677387,"t":1708880400}
+{"o":49932.6492892043,"h":49963.0525305851,"l":49651.1639716347,"c":49823.264283874,"v":177812.5444711848,"t":1708884000}
+{"o":49823.264283874,"h":50088.9868641048,"l":49713.7077394429,"c":49938.2992382385,"v":197880.9073888867,"t":1708887600}
+{"o":49938.2992382385,"h":50436.341521597,"l":49913.6408722228,"c":50057.1955666019,"v":309851.4177801767,"t":1708891200}
+{"o":50057.1955666019,"h":50174.3762100407,"l":49831.2751115728,"c":49971.0046023394,"v":224415.9168117672,"t":1708894800}
+{"o":49971.0046023394,"h":50209.1152510778,"l":49777.3605397997,"c":50006.9991302279,"v":250328.2939221835,"t":1708898400}
+{"o":50006.9991302279,"h":50075.7956691861,"l":49793.1822852412,"c":49983.4714501156,"v":164997.24386685,"t":1708902000}
+{"o":49983.4714501156,"h":50231.1691242143,"l":49812.9448993036,"c":50213.0378511055,"v":209257.2242076798,"t":1708905600}
+{"o":50213.0378511055,"h":50571.1667470247,"l":49594.1105474051,"c":49948.0785474775,"v":265944.1156825843,"t":1708909200}
+{"o":49948.0785474775,"h":50003.4587140718,"l":49535.5737095689,"c":49541.6813122838,"v":189190.510771946,"t":1708912800}
+{"o":49541.6813122838,"h":49983.748743631,"l":49388.0777844153,"c":49970.414989598,"v":208735.8292654832,"t":1708916400}
+{"o":49970.414989598,"h":50673.1964197172,"l":49719.0118017769,"c":50439.8160185529,"v":185367.8642578195,"t":1708920000}
+{"o":50439.8160185529,"h":50884.2769012455,"l":50381.9997098587,"c":50832.607360746,"v":186434.5381801813,"t":1708923600}
+{"o":50832.607360746,"h":50951.0197875397,"l":50715.2584841519,"c":50933.6387750838,"v":167664.9948760219,"t":1708927200}
+{"o":50933.6387750838,"h":50972.4264277869,"l":50437.9510825685,"c":50494.8477981638,"v":172409.8574366354,"t":1708930800}
+{"o":50494.8477981638,"h":50920.0395131464,"l":50445.3498740838,"c":50635.2029093429,"v":178096.2068802742,"t":1708934400}
+{"o":50635.2029093429,"h":51135.1853296074,"l":49542.2531212101,"c":49895.2287330569,"v":368836.1655823427,"t":1708938000}
+{"o":49895.2287330569,"h":50310.0332305517,"l":49861.2136674274,"c":50059.2788478631,"v":217417.0467984704,"t":1708941600}
+{"o":50059.2788478631,"h":50099.0266600829,"l":49465.3901721033,"c":49642.4386608186,"v":263996.2517445374,"t":1708945200}
+{"o":49642.4386608186,"h":49895.5581040305,"l":49308.3456553543,"c":49845.0472676086,"v":266606.7399085468,"t":1708948800}
+{"o":49845.0472676086,"h":50212.5315336806,"l":49623.3401229294,"c":49929.0578866943,"v":313531.4465190204,"t":1708952400}
+{"o":49929.0578866943,"h":50924.0683901727,"l":49903.7321536785,"c":50897.2844883303,"v":250096.4706465011,"t":1708956000}
+{"o":50897.2844883303,"h":51644.0564968144,"l":50699.4623535018,"c":51618.1896608392,"v":496788.6425370993,"t":1708959600}
+{"o":51618.1896608392,"h":52665.0484321391,"l":51417.8088033248,"c":52563.8013202366,"v":508099.5160042478,"t":1708963200}
+{"o":52563.8013202366,"h":53988.5264983993,"l":52526.0156549843,"c":53896.8299463786,"v":479151.0037926284,"t":1708966800}
+{"o":53896.8299463786,"h":54218.7627420226,"l":53498.2115753832,"c":53747.7697983963,"v":522776.2221273804,"t":1708970400}
+{"o":53747.7697983963,"h":54073.8906653173,"l":53303.8694756359,"c":53968.4954611877,"v":440818.2982660409,"t":1708974000}
+{"o":53968.4954611877,"h":54310.3062444049,"l":53416.3126946631,"c":53699.8521799283,"v":429282.1879470152,"t":1708977600}
+{"o":53699.8521799283,"h":53728.8318370647,"l":53332.7049619762,"c":53590.079597058,"v":271315.7595466936,"t":1708981200}
+{"o":53590.079597058,"h":54491.8413724303,"l":53533.6326886305,"c":53975.0985135688,"v":362157.7340358227,"t":1708984800}
+{"o":53975.0985135688,"h":54226.5993142126,"l":53815.942313142,"c":54066.4135337316,"v":259223.1771760684,"t":1708988400}
+{"o":54066.4135337316,"h":54596.0972241922,"l":53704.4426342976,"c":54476.5201096893,"v":355004.7831364438,"t":1708992000}
+{"o":54476.5201096893,"h":55224.5603551008,"l":54378.3774952806,"c":54466.9099785865,"v":520320.330217295,"t":1708995600}
+{"o":54466.9099785865,"h":55043.4338522027,"l":54035.6270389733,"c":54700.2612326611,"v":698839.1945740271,"t":1708999200}
+{"o":54700.2612326611,"h":55159.3499173702,"l":54168.9726421836,"c":54199.9670109878,"v":475921.4181819215,"t":1709002800}
+{"o":54199.9670109878,"h":54389.8821774064,"l":53689.0929114956,"c":53766.7777418083,"v":470229.4805541687,"t":1709006400}
+{"o":53766.7777418083,"h":54293.1646021449,"l":53685.2425261558,"c":54227.1201098628,"v":278098.2722186363,"t":1709010000}
+{"o":54227.1201098628,"h":54793.4819716189,"l":54216.47974093,"c":54729.4998356321,"v":282652.2430998138,"t":1709013600}
+{"o":54729.4998356321,"h":54810.9591390053,"l":54188.0640912943,"c":54316.1977185403,"v":278526.7805666091,"t":1709017200}
+{"o":54316.1977185403,"h":54963.3039158442,"l":54304.6724426954,"c":54629.9042559722,"v":229837.8705577406,"t":1709020800}
+{"o":54629.9042559722,"h":54917.0884512646,"l":54563.7682637094,"c":54776.9889035032,"v":284207.6678047567,"t":1709024400}
+{"o":54776.9889035032,"h":55143.6033151349,"l":54546.5934252805,"c":55005.6190775554,"v":262506.6417692588,"t":1709028000}
+{"o":55005.6190775554,"h":55049.1272000873,"l":54388.7036353059,"c":54822.2381900718,"v":275118.8852578119,"t":1709031600}
+{"o":54822.2381900718,"h":54989.3364896486,"l":54133.9224659067,"c":54137.0624331089,"v":347404.0628131284,"t":1709035200}
+{"o":54137.0624331089,"h":54389.2676690087,"l":53689.3717922407,"c":54249.1811950789,"v":382958.2418454607,"t":1709038800}
+{"o":54249.1811950789,"h":54309.9260065478,"l":53381.329532501,"c":53712.542286215,"v":418653.4721217006,"t":1709042400}
+{"o":53712.542286215,"h":53867.4173984966,"l":52291.7076002698,"c":52524.8734463993,"v":607850.2139237627,"t":1709046000}
+{"o":52524.8734463993,"h":52996.0468048434,"l":51756.3814097964,"c":52559.0703731487,"v":562758.2136653895,"t":1709049600}
+{"o":52559.0703731487,"h":52861.9569688588,"l":52406.2297079171,"c":52711.1674105126,"v":395161.3815253659,"t":1709053200}
+{"o":52711.1674105126,"h":52969.9937655877,"l":52584.2714976814,"c":52742.1222879363,"v":274109.9644292843,"t":1709056800}
+{"o":52742.1222879363,"h":53339.1554496504,"l":52629.0854856306,"c":53307.2042716678,"v":489848.5133573385,"t":1709060400}
+{"o":53307.2042716678,"h":53530.6599342354,"l":52920.1519862926,"c":53515.3684979808,"v":356620.6739051917,"t":1709064000}
+{"o":53515.3684979808,"h":53800.8281696929,"l":53293.9274921576,"c":53588.669254814,"v":276566.206173442,"t":1709067600}
+{"o":53588.669254814,"h":53759.196501396,"l":53272.3994663402,"c":53352.4116148169,"v":245078.6082270478,"t":1709071200}
+{"o":53352.4116148169,"h":53430.0199718535,"l":53023.7137565868,"c":53310.7057715696,"v":206034.9131368959,"t":1709074800}
+{"o":53310.7057715696,"h":53926.1235921844,"l":53104.7000208334,"c":53436.1674355687,"v":321957.9958710076,"t":1709078400}
+{"o":53436.1674355687,"h":53542.1075296517,"l":52801.5724000332,"c":53147.3989551056,"v":300759.4214628405,"t":1709082000}
+{"o":53147.3989551056,"h":53267.7762189564,"l":52989.9103799427,"c":53128.7962930309,"v":276296.7976578685,"t":1709085600}
+{"o":53128.7962930309,"h":53149.353666738,"l":52779.7183711184,"c":52930.717234589,"v":223036.4679903611,"t":1709089200}
+{"o":52930.717234589,"h":53533.6102308749,"l":52908.4407387712,"c":53494.9575138005,"v":377859.1711617445,"t":1709092800}
+{"o":53494.9575138005,"h":53703.4035366649,"l":53394.0734018079,"c":53467.2475634961,"v":184987.1546255705,"t":1709096400}
+{"o":53467.2475634961,"h":53650.5946372159,"l":53309.0899237217,"c":53509.2685586331,"v":190811.4763576373,"t":1709100000}
+{"o":53509.2685586331,"h":54182.9200428727,"l":53443.3655316501,"c":54139.7555956697,"v":230529.9618434938,"t":1709103600}
+{"o":54139.7555956697,"h":54486.5997718419,"l":53732.7951039976,"c":54312.2865900554,"v":444246.4239166141,"t":1709107200}
+{"o":54312.2865900554,"h":55100.7167760039,"l":53854.4038053984,"c":55053.4063391471,"v":524007.7845462949,"t":1709110800}
+{"o":55053.4063391471,"h":56246.4855771246,"l":54619.3041535388,"c":56167.8888715976,"v":654840.3009942566,"t":1709114400}
+{"o":56167.8888715976,"h":56527.6847272827,"l":54312.2334601495,"c":54821.0906032573,"v":691189.7966186897,"t":1709118000}
+{"o":54821.0906032573,"h":55328.4814007928,"l":54483.4561135488,"c":54779.7653229464,"v":552627.1558503046,"t":1709121600}
+{"o":54779.7653229464,"h":55680.1231472633,"l":54568.8221715657,"c":55548.0849404168,"v":688774.5307419454,"t":1709125200}
+{"o":55548.0849404168,"h":55719.2550379367,"l":54387.3892578427,"c":55054.7071680573,"v":708837.3746578627,"t":1709128800}
+{"o":55054.7071680573,"h":55714.4615861039,"l":54497.3742391901,"c":55610.9266042115,"v":607617.6247367291,"t":1709132400}
+{"o":55610.9266042115,"h":57334.0652803827,"l":55576.9282872215,"c":57161.6233776449,"v":857249.0272402132,"t":1709136000}
+{"o":57161.6233776449,"h":57530.6708530312,"l":53801.5940939714,"c":56344.0308264505,"v":1357103.044786111,"t":1709139600}
+{"o":56344.0308264505,"h":56397.0292774098,"l":53461.5976350186,"c":55618.0282760174,"v":1164686.0689808107,"t":1709143200}
+{"o":55618.0282760174,"h":56050.5322925633,"l":54686.9399181775,"c":54775.0372642256,"v":624269.5495865402,"t":1709146800}
+{"o":54775.0372642256,"h":55434.0707799076,"l":30654.6790177104,"c":43409.8214123456,"v":537007.7395448119,"t":1709150400}
+{"o":43409.8214123456,"h":47673.7591970217,"l":43102.3161278485,"c":47567.5159693099,"v":582292.7422399307,"t":1709154000}
+{"o":47567.5159693099,"h":48503.8876859246,"l":47338.7212115947,"c":47702.8208011669,"v":672135.6064498546,"t":1709157600}
+{"o":47702.8208011669,"h":53667.1111753227,"l":47702.1679685446,"c":53655.8467536429,"v":640648.3785294625,"t":1709161200}
+{"o":53655.8467536429,"h":55199.4998021366,"l":52902.4521264365,"c":55199.4998021366,"v":963193.405395944,"t":1709164800}
+{"o":55199.4998021366,"h":55960.821066707,"l":54491.7457184832,"c":55722.9641720569,"v":644352.6402363431,"t":1709168400}
+{"o":55722.9641720569,"h":56057.8361050652,"l":54686.7152145889,"c":54746.4046940328,"v":580657.2739499402,"t":1709172000}
+{"o":54746.4046940328,"h":55886.8293726175,"l":54516.4498511109,"c":55646.2905953353,"v":525998.2869818704,"t":1709175600}
+{"o":55646.2905953353,"h":56163.5204812513,"l":55106.5322445948,"c":55373.8762205824,"v":472488.9540191619,"t":1709179200}
+{"o":55373.8762205824,"h":56655.3876114561,"l":55141.3993803268,"c":55836.9162477548,"v":528374.4918409657,"t":1709182800}
+{"o":55836.9162477548,"h":56314.2051903353,"l":55221.9928458578,"c":55641.0212077232,"v":462900.729974615,"t":1709186400}
+{"o":55641.0212077232,"h":56763.8959480249,"l":55055.1339833587,"c":56553.1811208567,"v":401337.0813565883,"t":1709190000}
+{"o":56553.1811208567,"h":59598.1899025099,"l":56407.9143090027,"c":59279.0554472544,"v":763672.4837582876,"t":1709193600}
+{"o":59279.0554472544,"h":59869.6451918215,"l":57808.5827297194,"c":58140.3859688262,"v":548223.9718273976,"t":1709197200}
+{"o":58140.3859688262,"h":63295.2922410452,"l":57640.4278392585,"c":63088.0737224196,"v":382139.2254038145,"t":1709200800}
+{"o":63088.0737224196,"h":64089.7938578166,"l":62817.0665609903,"c":63305.0366909277,"v":402911.3908545178,"t":1709204400}
+{"o":63305.0366909277,"h":64648.7569985961,"l":62371.8884214846,"c":63942.7262774897,"v":477545.2479914916,"t":1709208000}
+{"o":63942.7262774897,"h":66346.2657249508,"l":63910.4832354354,"c":65743.0201372614,"v":566619.9452585317,"t":1709211600}
+{"o":65743.0201372614,"h":66666.6695647898,"l":64835.3556307762,"c":65166.8196806631,"v":726619.0250548775,"t":1709215200}
+{"o":65166.8196806631,"h":65690.8416592939,"l":64647.2969436473,"c":65521.3200048419,"v":499560.6842844874,"t":1709218800}
+{"o":65521.3200048419,"h":65869.3944849563,"l":63062.0634471308,"c":64636.8715417629,"v":674495.5063000483,"t":1709222400}
+{"o":64636.8715417629,"h":65324.23396326,"l":62598.5807250447,"c":63583.4459837373,"v":730818.7440273195,"t":1709226000}
+{"o":63583.4459837373,"h":64223.5435605554,"l":62566.9743427302,"c":63178.9480055084,"v":559428.6222759432,"t":1709229600}
+{"o":63178.9480055084,"h":64561.9298765384,"l":62883.8480299396,"c":64468.0663430695,"v":336399.5853232911,"t":1709233200}
+{"o":64468.0663430695,"h":65377.1757731801,"l":64386.0525695418,"c":64686.8415627884,"v":349239.3110493774,"t":1709236800}
+{"o":64686.8415627884,"h":64686.8415627884,"l":61810.390687602,"c":63289.9532292916,"v":682608.2496109799,"t":1709240400}
+{"o":63289.9532292916,"h":63460.6651265421,"l":60780.7977850219,"c":61245.3358496053,"v":617358.7599791924,"t":1709244000}
+{"o":61245.3358496053,"h":62597.306433302,"l":61221.7770303166,"c":62220.2249253283,"v":483356.3180485984,"t":1709247600}
+{"o":62220.2249253283,"h":65771.7720060346,"l":62220.0724374631,"c":65720.7285126401,"v":676940.3982774842,"t":1709251200}
+{"o":65720.7285126401,"h":67857.0355921808,"l":65093.8895649907,"c":67173.1857330128,"v":810946.3006317079,"t":1709254800}
+{"o":67173.1857330128,"h":67609.9748902822,"l":65499.1871556514,"c":66306.4207933283,"v":698516.8088882675,"t":1709258400}
+{"o":66306.4207933283,"h":67489.9834955706,"l":66130.036028127,"c":66329.8245135608,"v":638207.251237153,"t":1709262000}
+{"o":66329.8245135608,"h":68089.5280205179,"l":66248.1243986963,"c":68043.7169673969,"v":577893.9614853954,"t":1709265600}
+{"o":68043.7169673969,"h":68287.8558747961,"l":66125.1024932604,"c":66370.6616968028,"v":442781.2958888909,"t":1709269200}
+{"o":66370.6616968028,"h":66940.2276175034,"l":65711.1510051816,"c":66070.1819143588,"v":345572.4669971509,"t":1709272800}
+{"o":66070.1819143588,"h":66468.4953348038,"l":65181.3720486786,"c":65310.1076377923,"v":394792.1637760567,"t":1709276400}
+{"o":65310.1076377923,"h":65972.5605740727,"l":64844.7323732949,"c":65526.1020174929,"v":426994.6252903646,"t":1709280000}
+{"o":65526.1020174929,"h":66500.349582248,"l":65457.0075717536,"c":66354.3766522767,"v":345820.0107788043,"t":1709283600}
+{"o":66354.3766522767,"h":66832.633980548,"l":66007.7676261458,"c":66435.4161261698,"v":383486.4374437816,"t":1709287200}
+{"o":66435.4161261698,"h":67066.0751283154,"l":66088.7706185034,"c":67048.7028722002,"v":439808.5068495686,"t":1709290800}
+{"o":67048.7028722002,"h":67048.7028722002,"l":66217.5776570346,"c":66493.0499270203,"v":423968.5454576127,"t":1709294400}
+{"o":66493.0499270203,"h":66839.3517668332,"l":66070.4786722527,"c":66792.5395718252,"v":455891.3057134902,"t":1709298000}
+{"o":66792.5395718252,"h":66828.4109727,"l":65078.9227116393,"c":65798.4344163466,"v":580821.6656949663,"t":1709301600}
+{"o":65798.4344163466,"h":66103.0446749409,"l":64475.6944358302,"c":64948.7063048888,"v":707750.9544026138,"t":1709305200}
+{"o":64948.7063048888,"h":65125.279446851,"l":64125.080068246,"c":64144.4756259492,"v":546655.7366630282,"t":1709308800}
+{"o":64144.4756259492,"h":65787.8493123238,"l":64093.9048891964,"c":65339.045920788,"v":602207.5160765181,"t":1709312400}
+{"o":65339.045920788,"h":66036.8989775223,"l":64718.3541319126,"c":65782.8962783932,"v":528415.5049136622,"t":1709316000}
+{"o":65782.8962783932,"h":65995.0599979506,"l":64412.3544576625,"c":64866.9134053039,"v":462485.5814230241,"t":1709319600}
+{"o":64866.9134053039,"h":65313.2888144123,"l":64334.4708030022,"c":65278.6493630167,"v":557263.8348401265,"t":1709323200}
+{"o":65278.6493630167,"h":65278.6493630167,"l":64333.8951065902,"c":64818.6923573704,"v":492524.7880089484,"t":1709326800}
+{"o":64818.6923573704,"h":65230.2283479043,"l":64372.3573678021,"c":64728.0805296646,"v":499409.077382443,"t":1709330400}
+{"o":64728.0805296646,"h":65195.698179955,"l":64105.178963245,"c":64158.997786009,"v":446520.8385261065,"t":1709334000}
+{"o":64158.997786009,"h":65178.6518047468,"l":64060.4794148322,"c":64596.8859564734,"v":678307.9071687927,"t":1709337600}
+{"o":64596.8859564734,"h":64596.8859564734,"l":63030.1808806842,"c":63940.5738238279,"v":753186.6283908159,"t":1709341200}
+{"o":63940.5738238279,"h":64430.4026217254,"l":63690.6594319765,"c":64302.3928123454,"v":389070.6614507145,"t":1709344800}
+{"o":64302.3928123454,"h":64522.4513308682,"l":63986.0516992855,"c":64454.2423559356,"v":429475.8098412455,"t":1709348400}
+{"o":64454.2423559356,"h":64761.3017040694,"l":64025.2280727436,"c":64077.9615857174,"v":290509.0801550053,"t":1709352000}
+{"o":64077.9615857174,"h":64175.4924242272,"l":63374.0703047863,"c":63598.8876844512,"v":353434.0096727748,"t":1709355600}
+{"o":63598.8876844512,"h":64177.2942551752,"l":63399.932690966,"c":63995.5904343639,"v":291744.6125337008,"t":1709359200}
+{"o":63995.5904343639,"h":64039.6701260729,"l":63435.5486128679,"c":63994.5769837209,"v":335334.6467246246,"t":1709362800}
+{"o":63994.5769837209,"h":64658.8220721379,"l":63347.4192459441,"c":64320.1818756977,"v":483776.814093018,"t":1709366400}
+{"o":64320.1818756977,"h":64635.7462870243,"l":63107.6028041796,"c":63693.7275953922,"v":535042.2321704545,"t":1709370000}
+{"o":63693.7275953922,"h":64397.5185830556,"l":63430.9635799014,"c":63570.3210204678,"v":326938.8691551251,"t":1709373600}
+{"o":63570.3210204678,"h":64066.0276556697,"l":63551.277787864,"c":63813.3850203738,"v":283957.9604990737,"t":1709377200}
+{"o":63813.3850203738,"h":64510.7011842795,"l":63696.1513131576,"c":64268.10063002,"v":317664.4783225508,"t":1709380800}
+{"o":64268.10063002,"h":64627.9882841275,"l":63825.8105877323,"c":64083.8073498746,"v":378456.3058962739,"t":1709384400}
+{"o":64083.8073498746,"h":64105.0751427349,"l":63123.3395375092,"c":63646.8140658836,"v":553787.2324477123,"t":1709388000}
+{"o":63646.8140658836,"h":63853.1354562014,"l":63187.6850635282,"c":63392.3320996103,"v":436759.5715865457,"t":1709391600}
+{"o":63392.3320996103,"h":63765.4041342503,"l":63143.496905598,"c":63570.0213088124,"v":447867.8362530912,"t":1709395200}
+{"o":63570.0213088124,"h":63787.2324458001,"l":63309.7073214678,"c":63408.9823687387,"v":336138.8552327302,"t":1709398800}
+{"o":63408.9823687387,"h":64268.5046009608,"l":63361.7728371526,"c":64224.5336992284,"v":368734.6147150073,"t":1709402400}
+{"o":64224.5336992284,"h":64793.663806976,"l":64164.9335771079,"c":64724.2046735395,"v":390617.5073380782,"t":1709406000}
+{"o":64724.2046735395,"h":65083.1062900397,"l":63647.443854249,"c":63999.6004166921,"v":484640.7489346198,"t":1709409600}
+{"o":63999.6004166921,"h":64272.0400699469,"l":63658.5922410049,"c":63819.9265965126,"v":386255.7495975189,"t":1709413200}
+{"o":63819.9265965126,"h":64068.773734425,"l":63520.5453661833,"c":63560.974089724,"v":444835.9478018488,"t":1709416800}
+{"o":63560.974089724,"h":64460.9889300269,"l":63550.5537903864,"c":64445.6163693273,"v":495385.5524394881,"t":1709420400}
+{"o":64445.6163693273,"h":64551.4339798649,"l":63791.3502613769,"c":63839.0848083081,"v":741097.2213705446,"t":1709424000}
+{"o":63839.0848083081,"h":64742.2887299888,"l":63618.9886420381,"c":64437.9511673665,"v":625318.6134305835,"t":1709427600}
+{"o":64437.9511673665,"h":64559.4279610929,"l":63560.8314016786,"c":63986.2664145991,"v":475794.6118146378,"t":1709431200}
+{"o":63986.2664145991,"h":64572.167023944,"l":63898.7713448683,"c":64472.9871667262,"v":404709.2340125948,"t":1709434800}
+{"o":64472.9871667262,"h":64678.1272409424,"l":64225.959412802,"c":64515.3943142249,"v":512921.572394304,"t":1709438400}
+{"o":64515.3943142249,"h":64567.5598797036,"l":64064.4932044769,"c":64191.1971087046,"v":496476.6004515099,"t":1709442000}
+{"o":64191.1971087046,"h":64523.6985555893,"l":63629.4686241494,"c":63995.588078985,"v":459778.4906337422,"t":1709445600}
+{"o":63995.588078985,"h":64150.1462998339,"l":61801.4832562472,"c":62812.3229079165,"v":883063.3040086249,"t":1709449200}
+{"o":62812.3229079165,"h":63144.3266729201,"l":62053.8434636558,"c":62812.7127394642,"v":681524.3386151796,"t":1709452800}
+{"o":62812.7127394642,"h":64999.8852175998,"l":62681.8036162772,"c":64318.979704888,"v":531593.2963031344,"t":1709456400}
+{"o":64318.979704888,"h":64606.9232353618,"l":63848.326451369,"c":63937.9408787717,"v":443265.3795558406,"t":1709460000}
+{"o":63937.9408787717,"h":64233.3128311485,"l":63752.9058573538,"c":63771.1688371653,"v":433394.6509838646,"t":1709463600}
+{"o":63771.1688371653,"h":63937.6096382877,"l":63167.9650446336,"c":63506.5113128737,"v":688834.4671393782,"t":1709467200}
+{"o":63506.5113128737,"h":63876.2623167771,"l":63432.1354517481,"c":63731.4163829084,"v":480431.8232512995,"t":1709470800}
+{"o":63731.4163829084,"h":64227.4705408586,"l":63503.5960293909,"c":63756.776181404,"v":663812.8240886778,"t":1709474400}
+{"o":63756.776181404,"h":64179.7513540141,"l":63725.4882394147,"c":64069.9863477588,"v":577778.7277621824,"t":1709478000}
+{"o":64069.9863477588,"h":64554.1495892343,"l":63798.7548772067,"c":64533.1680983168,"v":572877.9820911965,"t":1709481600}
+{"o":64533.1680983168,"h":64885.5355862823,"l":64266.1948431421,"c":64578.5872352369,"v":620180.8108210635,"t":1709485200}
+{"o":64578.5872352369,"h":64957.7132918494,"l":64396.6243605411,"c":64654.5957077883,"v":631202.8165468944,"t":1709488800}
+{"o":64654.5957077883,"h":64855.4153951499,"l":64376.4671039849,"c":64468.5117139377,"v":597809.3855480028,"t":1709492400}
+{"o":64468.5117139377,"h":64645.3815247935,"l":64097.7993609245,"c":64169.7920913948,"v":576023.0876075038,"t":1709496000}
+{"o":64169.7920913948,"h":64458.3342850728,"l":64070.7842927894,"c":64389.1342167709,"v":481571.7181490664,"t":1709499600}
+{"o":64389.1342167709,"h":65304.3638654065,"l":64182.0143600868,"c":64736.6190839399,"v":718147.4863590054,"t":1709503200}
+{"o":64736.6190839399,"h":64913.8949572752,"l":64073.8813860699,"c":64368.2610595113,"v":702255.5175813818,"t":1709506800}
+{"o":64368.2610595113,"h":65763.162320022,"l":63959.9699683478,"c":64705.6448568471,"v":975423.2212603351,"t":1709510400}
+{"o":64705.6448568471,"h":64926.4565437611,"l":64085.0204171826,"c":64389.4517532538,"v":843415.2493179198,"t":1709514000}
+{"o":64389.4517532538,"h":64551.5104535148,"l":63861.6954954464,"c":64345.1318635911,"v":655714.105352588,"t":1709517600}
+{"o":64345.1318635911,"h":64384.5097836629,"l":63544.8263519226,"c":63805.9574789037,"v":517112.9931016169,"t":1709521200}
+{"o":63805.9574789037,"h":64272.181504476,"l":63563.8860344421,"c":64154.3820405169,"v":445974.5160897336,"t":1709524800}
+{"o":64154.3820405169,"h":64241.7688705844,"l":63690.7409869324,"c":63755.8148117276,"v":436219.2772871929,"t":1709528400}
+{"o":63755.8148117276,"h":64001.7909116364,"l":63618.4557692749,"c":63912.7014540576,"v":396891.2041701877,"t":1709532000}
+{"o":63912.7014540576,"h":64110.1567387397,"l":63670.2221874214,"c":64090.1128965375,"v":434673.2262918256,"t":1709535600}
+{"o":64090.1128965375,"h":65435.7678297402,"l":64017.7649678752,"c":65231.2999865758,"v":673845.6731729178,"t":1709539200}
+{"o":65231.2999865758,"h":66751.3917359409,"l":64735.3223735259,"c":66452.6120568529,"v":658621.6150583803,"t":1709542800}
+{"o":66452.6120568529,"h":66507.8867380596,"l":64567.3939547946,"c":65091.6705863474,"v":803181.5159240805,"t":1709546400}
+{"o":65091.6705863474,"h":65733.0830311077,"l":64670.454167882,"c":65556.2775303447,"v":504451.6466560452,"t":1709550000}
+{"o":65556.2775303447,"h":66129.4796438079,"l":65163.5121562804,"c":65645.0236999691,"v":556750.5626772571,"t":1709553600}
+{"o":65645.0236999691,"h":65945.2774005425,"l":64431.663764002,"c":64699.4961587857,"v":624832.4543355814,"t":1709557200}
+{"o":64699.4961587857,"h":65450.5082586168,"l":64088.0870554466,"c":65271.9162410355,"v":851929.3296340761,"t":1709560800}
+{"o":65271.9162410355,"h":65817.0144330173,"l":65083.8346752426,"c":65220.021751328,"v":806795.4263233579,"t":1709564400}
+{"o":65220.021751328,"h":65326.0792578115,"l":64017.5966362863,"c":64166.4182793502,"v":884772.0117096793,"t":1709568000}
+{"o":64166.4182793502,"h":64712.6645993647,"l":63083.604076512,"c":63117.12723596,"v":1230572.7063576127,"t":1709571600}
+{"o":63117.12723596,"h":64375.5538287133,"l":63073.187857914,"c":64375.5538287133,"v":1396733.1961008327,"t":1709575200}
+{"o":64375.5538287133,"h":64589.5590618145,"l":63715.3055484281,"c":64159.4231008495,"v":864509.657317534,"t":1709578800}
+{"o":64159.4231008495,"h":64254.7289110811,"l":63784.4051915343,"c":64131.2435172694,"v":763253.4295499149,"t":1709582400}
+{"o":64131.2435172694,"h":64563.5632424453,"l":63493.8923994328,"c":64560.8350309285,"v":667010.9081901534,"t":1709586000}
+{"o":64560.8350309285,"h":64871.5073401665,"l":64227.6638888742,"c":64737.6782380469,"v":531369.8786430523,"t":1709589600}
+{"o":64737.6782380469,"h":66006.4279621851,"l":64646.8039139447,"c":65952.1365786084,"v":829259.6600781638,"t":1709593200}
+{"o":65952.1365786084,"h":66013.6947108274,"l":65151.5328561378,"c":65270.6023526831,"v":743015.8854626456,"t":1709596800}
+{"o":65270.6023526831,"h":65941.8569180711,"l":64922.5558885754,"c":65692.4744540804,"v":714102.5726997553,"t":1709600400}
+{"o":65692.4744540804,"h":65738.3511633059,"l":64229.8913602008,"c":64541.4224889357,"v":649650.5888170846,"t":1709604000}
+{"o":64541.4224889357,"h":64738.216527817,"l":64186.7027906279,"c":64615.156846618,"v":473089.277621449,"t":1709607600}
+{"o":64615.156846618,"h":65632.6606630845,"l":64131.6954500782,"c":64408.8722404667,"v":765304.0037245794,"t":1709611200}
+{"o":64408.8722404667,"h":65863.6096018061,"l":63364.4812334146,"c":65810.3718207437,"v":867812.2848084399,"t":1709614800}
+{"o":65810.3718207437,"h":65827.0674222023,"l":64994.3734296231,"c":65431.1475508824,"v":640419.7297604411,"t":1709618400}
+{"o":65431.1475508824,"h":65530.4699158909,"l":64251.0341500625,"c":64271.4222561641,"v":539125.3248157708,"t":1709622000}
+{"o":64271.4222561641,"h":64778.8006014255,"l":64004.8310697367,"c":64560.1913269655,"v":693236.2030785565,"t":1709625600}
+{"o":64560.1913269655,"h":64849.4044811097,"l":64139.6067146165,"c":64547.7726981922,"v":477455.1311613783,"t":1709629200}
+{"o":64547.7726981922,"h":65552.0457564563,"l":64447.3398738575,"c":65236.5148824033,"v":951023.5335323875,"t":1709632800}
+{"o":65236.5148824033,"h":65545.8982358611,"l":64805.2717077306,"c":64841.2296356105,"v":606484.1349321303,"t":1709636400}
+{"o":64841.2296356105,"h":65772.645046855,"l":64841.2296356105,"c":65594.382919189,"v":728946.5973085535,"t":1709640000}
+{"o":65594.382919189,"h":66023.3932437319,"l":65254.7740130373,"c":65852.6081704622,"v":799465.7771557503,"t":1709643600}
+{"o":65852.6081704622,"h":68823.6518992624,"l":65364.6665699416,"c":68035.2096090882,"v":1262209.5791478597,"t":1709647200}
+{"o":68035.2096090882,"h":70895.3843240382,"l":67230.763184722,"c":69078.249973116,"v":1454685.5012375619,"t":1709650800}
+{"o":69078.249973116,"h":69700.0667060056,"l":65357.6958549586,"c":66016.0180051121,"v":1318567.727546721,"t":1709654400}
+{"o":66016.0180051121,"h":67250.514529966,"l":63841.9917486713,"c":67013.416406431,"v":1064608.5905401891,"t":1709658000}
+{"o":67013.416406431,"h":67013.416406431,"l":64868.7879703864,"c":65070.5074030043,"v":806716.4770588292,"t":1709661600}
+{"o":65070.5074030043,"h":65849.3215323527,"l":58512.3261629571,"c":59246.6954853652,"v":1352980.7280502459,"t":1709665200}
+{"o":59246.6954853652,"h":61333.2441971828,"l":58109.9672192448,"c":58843.6557216631,"v":1727493.6715647685,"t":1709668800}
+{"o":58843.6557216631,"h":62026.505466382,"l":58742.2670056733,"c":60215.2319828012,"v":1256870.0734343848,"t":1709672400}
+{"o":60215.2319828012,"h":60553.4949220405,"l":58746.0449586506,"c":60515.8894190382,"v":957681.8754324049,"t":1709676000}
+{"o":60515.8894190382,"h":63236.6954823215,"l":60275.1040449705,"c":62273.1202611597,"v":824373.3554306435,"t":1709679600}
+{"o":62273.1202611597,"h":62952.4913676373,"l":61288.7321862374,"c":61344.7399816118,"v":778898.2887693369,"t":1709683200}
+{"o":61344.7399816118,"h":61954.3408715483,"l":60486.3646238085,"c":60627.7018636814,"v":600110.2820330068,"t":1709686800}
+{"o":60627.7018636814,"h":60963.953454244,"l":59638.7795209602,"c":59652.9750909457,"v":583604.9246989263,"t":1709690400}
+{"o":59652.9750909457,"h":60877.6797018882,"l":59620.4781524696,"c":60737.9157536909,"v":502217.9025011546,"t":1709694000}
+{"o":60737.9157536909,"h":62576.2695359021,"l":60722.9924998851,"c":62459.7424120546,"v":565106.7023485986,"t":1709697600}
+{"o":62459.7424120546,"h":64361.2941728841,"l":62038.8531524633,"c":64294.2152124616,"v":802531.5976222851,"t":1709701200}
+{"o":64294.2152124616,"h":65885.9564120271,"l":64122.2777736669,"c":65515.2086044731,"v":849877.3540541069,"t":1709704800}
+{"o":65515.2086044731,"h":66151.2069349782,"l":64982.4700287293,"c":66070.4944476302,"v":716253.4754439509,"t":1709708400}
+{"o":66070.4944476302,"h":66913.6180628842,"l":65461.820206188,"c":65608.584202209,"v":781749.2991707617,"t":1709712000}
+{"o":65608.584202209,"h":65938.8557181779,"l":64105.5036118032,"c":64137.3448436271,"v":667710.4640049449,"t":1709715600}
+{"o":64137.3448436271,"h":65225.1257903466,"l":64137.3448436271,"c":64937.5037601475,"v":824049.374223284,"t":1709719200}
+{"o":64937.5037601475,"h":65954.130839718,"l":64792.5215132682,"c":65436.407255257,"v":894690.9078924017,"t":1709722800}
+{"o":65436.407255257,"h":65592.5156599838,"l":63189.7161120781,"c":63619.7579258503,"v":833161.6003259103,"t":1709726400}
+{"o":63619.7579258503,"h":63941.3904883878,"l":62736.2557486624,"c":63475.2736754925,"v":842620.4077909589,"t":1709730000}
+{"o":63475.2736754925,"h":64247.0910786208,"l":62718.4632454443,"c":63164.4494754904,"v":915974.1515384922,"t":1709733600}
+{"o":63164.4494754904,"h":63904.9362554926,"l":62246.5237413308,"c":63628.7936138407,"v":821203.7580343098,"t":1709737200}
+{"o":63628.7936138407,"h":64310.9445884619,"l":63532.6272497565,"c":64183.3411032721,"v":895028.4934715364,"t":1709740800}
+{"o":64183.3411032721,"h":64717.7812613305,"l":63687.2419854366,"c":64506.4437000246,"v":817908.9547464428,"t":1709744400}
+{"o":64506.4437000246,"h":64706.5278502613,"l":63792.0704100183,"c":64626.3240038069,"v":802913.9375853839,"t":1709748000}
+{"o":64626.3240038069,"h":65576.5632176569,"l":64269.38351109,"c":64978.4294586072,"v":867318.0383632568,"t":1709751600}
+{"o":64978.4294586072,"h":65360.0316927786,"l":64630.188314704,"c":65255.1674476554,"v":797523.0578912522,"t":1709755200}
+{"o":65255.1674476554,"h":65731.7152582893,"l":64791.8326167686,"c":65609.2114837069,"v":747680.9476575669,"t":1709758800}
+{"o":65609.2114837069,"h":65626.8383510201,"l":64635.9403291334,"c":64860.8996445419,"v":912724.3441962323,"t":1709762400}
+{"o":64860.8996445419,"h":65560.3351131718,"l":64645.3400970943,"c":64891.5803110773,"v":794196.4837215143,"t":1709766000}
+{"o":64891.5803110773,"h":66903.3281918612,"l":64804.8225728342,"c":66755.3339128744,"v":944568.452993558,"t":1709769600}
+{"o":66755.3339128744,"h":68118.1899206339,"l":65747.7315218124,"c":68058.4768167178,"v":1156879.0422570263,"t":1709773200}
+{"o":68058.4768167178,"h":69843.2992405158,"l":67579.024276208,"c":69797.9737164961,"v":1199383.2055440994,"t":1709776800}
+{"o":69797.9737164961,"h":70210.3574713843,"l":68398.2837089782,"c":68546.0006590981,"v":1065192.6567157938,"t":1709780400}
+{"o":68546.0006590981,"h":69437.9505759061,"l":68235.154274159,"c":68477.7474697188,"v":884152.6624199213,"t":1709784000}
+{"o":68477.7474697188,"h":69289.100485041,"l":67514.7876516469,"c":68117.634536931,"v":846103.5185708968,"t":1709787600}
+{"o":68117.634536931,"h":69107.7986330297,"l":67428.4143089229,"c":69102.0482631803,"v":603346.7882827665,"t":1709791200}
+{"o":69102.0482631803,"h":69480.7006560791,"l":68308.2247016914,"c":68763.8225577757,"v":574109.328552279,"t":1709794800}
+{"o":68763.8225577757,"h":70214.3806581294,"l":68698.2978655824,"c":70048.5168314374,"v":696200.5270407905,"t":1709798400}
+{"o":70048.5168314374,"h":70494.998858497,"l":69500.2758954046,"c":69574.9713434386,"v":567824.1083144011,"t":1709802000}
+{"o":69574.9713434386,"h":70036.7336207597,"l":69050.3113460646,"c":69091.1674394807,"v":525546.1978962197,"t":1709805600}
+{"o":69091.1674394807,"h":71725.2114481835,"l":68768.3804124731,"c":69782.0745434213,"v":924293.2199113165,"t":1709809200}
+{"o":69782.0745434213,"h":71374.5465166931,"l":69254.0232233873,"c":71007.8119691846,"v":699389.9742328619,"t":1709812800}
+{"o":71007.8119691846,"h":72156.9042049552,"l":70433.7224320571,"c":71955.8052172108,"v":670763.5191144218,"t":1709816400}
+{"o":71955.8052172108,"h":74107.0919864663,"l":71550.1476602178,"c":73700.0599438641,"v":904375.0193507852,"t":1709820000}
+{"o":73700.0599438641,"h":74139.3603364904,"l":72278.0830277995,"c":72664.7452336868,"v":748313.3133319898,"t":1709823600}
+{"o":72664.7452336868,"h":73468.3009045098,"l":72547.7312887526,"c":73261.1104609853,"v":742312.9794935799,"t":1709827200}
+{"o":73261.1104609853,"h":73381.6037220592,"l":72829.6895468466,"c":72980.3101660308,"v":828199.7234504821,"t":1709830800}
+{"o":72980.3101660308,"h":73868.0460792816,"l":71949.7112018731,"c":73824.0417022712,"v":1057942.3172745844,"t":1709834400}
+{"o":73824.0417022712,"h":74249.7366121449,"l":73295.476263903,"c":74033.723079371,"v":935596.3444941865,"t":1709838000}
+{"o":74033.723079371,"h":74176.5077317499,"l":72951.3749063078,"c":73069.7571956663,"v":927447.736356186,"t":1709841600}
+{"o":73069.7571956663,"h":73167.9918184435,"l":71936.6620483673,"c":72354.725243605,"v":900619.7294239156,"t":1709845200}
+{"o":72354.725243605,"h":72727.0314833024,"l":71860.8481539585,"c":72084.7533185096,"v":786205.7158519145,"t":1709848800}
+{"o":72084.7533185096,"h":72455.2189543021,"l":71473.3519199556,"c":71590.1104237825,"v":537179.9800438535,"t":1709852400}
+{"o":71590.1104237825,"h":72724.6949811021,"l":71544.546536848,"c":72432.5288592328,"v":730232.0109580458,"t":1709856000}
+{"o":72432.5288592328,"h":72899.3797464904,"l":71296.6157597919,"c":71976.0782587708,"v":673613.689388116,"t":1709859600}
+{"o":71976.0782587708,"h":72623.030842225,"l":71907.3760244544,"c":72178.3309044491,"v":681095.4839811381,"t":1709863200}
+{"o":72178.3309044491,"h":72248.0638388433,"l":71587.0474171222,"c":71835.3861296661,"v":649357.9953838759,"t":1709866800}
+{"o":71835.3861296661,"h":72082.0368046058,"l":71127.5439309497,"c":71779.5183642043,"v":592154.9151726292,"t":1709870400}
+{"o":71779.5183642043,"h":71910.1330672507,"l":70736.941698073,"c":71051.4571062663,"v":517333.9066034671,"t":1709874000}
+{"o":71051.4571062663,"h":72233.2298098478,"l":70778.2737591317,"c":72189.8104820831,"v":584145.2451047782,"t":1709877600}
+{"o":72189.8104820831,"h":72469.1011065795,"l":71894.2880577272,"c":72000.968093773,"v":486652.4619473437,"t":1709881200}
+{"o":72000.968093773,"h":72868.6674509774,"l":71918.2712651231,"c":72660.5025517211,"v":462137.6751551796,"t":1709884800}
+{"o":72660.5025517211,"h":72982.5843046909,"l":72190.2184899117,"c":72347.9955055028,"v":479460.8696427183,"t":1709888400}
+{"o":72347.9955055028,"h":73267.1329346152,"l":72268.4764068193,"c":72800.3929309052,"v":427210.0731029132,"t":1709892000}
+{"o":72800.3929309052,"h":74206.4223072893,"l":72499.7481434435,"c":74132.3423686615,"v":500738.4301197195,"t":1709895600}
+{"o":74132.3423686615,"h":74629.1058539128,"l":73797.1348842142,"c":74130.634234802,"v":538528.6098380155,"t":1709899200}
+{"o":74130.634234802,"h":74623.8269719586,"l":73566.352727035,"c":74219.741300927,"v":611709.2620790763,"t":1709902800}
+{"o":74219.741300927,"h":76002.5358161807,"l":73798.6997023911,"c":75508.7930967742,"v":817093.3481292998,"t":1709906400}
+{"o":75508.7930967742,"h":75844.4216990924,"l":71837.9094122181,"c":72452.0854081035,"v":1400593.3354956449,"t":1709910000}
+{"o":72452.0854081035,"h":73955.1813454881,"l":70793.1995836976,"c":73830.0491248342,"v":1293643.4097946892,"t":1709913600}
+{"o":73830.0491248342,"h":75036.6756970632,"l":73065.6844864582,"c":74524.0061149602,"v":1040682.8460668852,"t":1709917200}
+{"o":74524.0061149602,"h":74613.5946272805,"l":73394.9625878904,"c":73670.6381653039,"v":984544.2681643873,"t":1709920800}
+{"o":73670.6381653039,"h":73827.7025277637,"l":72811.7530907777,"c":73608.7169718554,"v":1081147.3058856132,"t":1709924400}
+{"o":73608.7169718554,"h":74244.8455079252,"l":72817.1948755754,"c":73005.0650248353,"v":1012604.7675603748,"t":1709928000}
+{"o":73005.0650248353,"h":73266.6786857174,"l":71536.3499901326,"c":71873.5290526037,"v":1089089.448765432,"t":1709931600}
+{"o":71873.5290526037,"h":72324.8058843562,"l":71639.4481727328,"c":71809.1614348148,"v":894525.4631104952,"t":1709935200}
+{"o":71809.1614348148,"h":73887.5928734038,"l":71698.2097695929,"c":72106.560830269,"v":601051.0806417515,"t":1709938800}
+{"o":72106.560830269,"h":73273.544709031,"l":72059.5689552503,"c":72803.4334312744,"v":439404.9606197951,"t":1709942400}
+{"o":72803.4334312744,"h":72892.079283075,"l":72008.5062997293,"c":72342.2979703229,"v":375831.3487165007,"t":1709946000}
+{"o":72342.2979703229,"h":73123.8651967026,"l":72036.9285447458,"c":72910.7266977764,"v":371409.1200380201,"t":1709949600}
+{"o":72910.7266977764,"h":72993.379240721,"l":72546.3250313515,"c":72717.5545152839,"v":308674.705708564,"t":1709953200}
+{"o":72717.5545152839,"h":73266.1922271391,"l":72440.9292256869,"c":73258.0317207248,"v":289844.7896848151,"t":1709956800}
+{"o":73258.0317207248,"h":73882.5256341153,"l":72929.4826777418,"c":73785.9260317985,"v":300750.9367681909,"t":1709960400}
+{"o":73785.9260317985,"h":74277.5937417686,"l":73696.0182648762,"c":74123.3069323539,"v":309978.4216276314,"t":1709964000}
+{"o":74123.3069323539,"h":74287.7482614714,"l":73775.5092484371,"c":73961.6766180628,"v":332343.8672787517,"t":1709967600}
+{"o":73961.6766180628,"h":74107.6735278643,"l":73278.3340919351,"c":73362.5277171366,"v":306633.9591876878,"t":1709971200}
+{"o":73362.5277171366,"h":73986.9727510002,"l":73077.7352305238,"c":73263.4175525269,"v":334959.7039803275,"t":1709974800}
+{"o":73263.4175525269,"h":73408.9397563283,"l":72285.7976893866,"c":73139.5693430582,"v":328286.6987720261,"t":1709978400}
+{"o":73139.5693430582,"h":73314.7133539141,"l":72798.1516273905,"c":73107.5090731626,"v":251304.6190153011,"t":1709982000}
+{"o":73107.5090731626,"h":73178.2398642519,"l":72315.1730857671,"c":72702.5504572323,"v":321260.6993397683,"t":1709985600}
+{"o":72702.5504572323,"h":73008.4583783795,"l":72425.8970526768,"c":72794.5521466155,"v":316795.3912131586,"t":1709989200}
+{"o":72794.5521466155,"h":73138.6224057781,"l":72518.3193525703,"c":72893.6900295916,"v":364454.7764443475,"t":1709992800}
+{"o":72893.6900295916,"h":73360.5669214098,"l":72692.6166279491,"c":73280.6905373616,"v":429200.4713209721,"t":1709996400}
+{"o":73280.6905373616,"h":73363.7863018209,"l":72376.4864487663,"c":72440.9642469816,"v":447980.9654175161,"t":1710000000}
+{"o":72440.9642469816,"h":72582.9484324917,"l":71616.4526986602,"c":72223.8990454634,"v":513361.8577914903,"t":1710003600}
+{"o":72223.8990454634,"h":72643.7632984879,"l":72061.4643601643,"c":72183.2925959034,"v":402747.0688613183,"t":1710007200}
+{"o":72183.2925959034,"h":72635.550963126,"l":72183.2925959034,"c":72412.3900816177,"v":442262.9060944141,"t":1710010800}
+{"o":72412.3900816177,"h":72859.8581495918,"l":72359.7480563558,"c":72723.564054498,"v":441868.8835189839,"t":1710014400}
+{"o":72723.564054498,"h":72798.0248934446,"l":72373.5188868295,"c":72704.1318975651,"v":433254.3791105299,"t":1710018000}
+{"o":72704.1318975651,"h":73083.4851292836,"l":72161.4638144434,"c":72217.1861181153,"v":443213.4353306994,"t":1710021600}
+{"o":72217.1861181153,"h":72353.6672668539,"l":71559.8443826506,"c":71891.8763213598,"v":454351.8783658019,"t":1710025200}
+{"o":71891.8763213598,"h":72808.6327075179,"l":71671.7536091251,"c":72629.6227112134,"v":491009.6845429738,"t":1710028800}
+{"o":72629.6227112134,"h":73284.4929588297,"l":72450.4693243522,"c":73173.711681482,"v":464933.8554489078,"t":1710032400}
+{"o":73173.711681482,"h":73877.5553846652,"l":73045.9960931652,"c":73492.0186550776,"v":351087.7945044173,"t":1710036000}
+{"o":73492.0186550776,"h":73523.3136960027,"l":72807.1712850169,"c":73071.4494811038,"v":383368.3055257899,"t":1710039600}
+{"o":73071.4494811038,"h":73349.3106910394,"l":73007.7953859201,"c":73137.0233832434,"v":363571.2520850937,"t":1710043200}
+{"o":73137.0233832434,"h":73797.3483120957,"l":73089.5187637814,"c":73407.3904436058,"v":365636.9153888521,"t":1710046800}
+{"o":73407.3904436058,"h":73639.2522735923,"l":73190.8787862769,"c":73351.7221072366,"v":372238.706684245,"t":1710050400}
+{"o":73351.7221072366,"h":73961.6117873272,"l":73160.3998083693,"c":73822.0000737871,"v":430671.949880507,"t":1710054000}
+{"o":73822.0000737871,"h":73986.0223451809,"l":73490.7588492147,"c":73623.1458349354,"v":362066.7061987121,"t":1710057600}
+{"o":73623.1458349354,"h":73703.8641351637,"l":72557.6289981564,"c":72860.8521579355,"v":442708.0042887193,"t":1710061200}
+{"o":72860.8521579355,"h":73545.45593297,"l":72801.4800119228,"c":73098.6695963697,"v":414171.8644460082,"t":1710064800}
+{"o":73098.6695963697,"h":73247.2488415361,"l":71852.4284141147,"c":72407.3142659792,"v":365190.926552769,"t":1710068400}
+{"o":72407.3142659792,"h":72636.5903674925,"l":71845.5178807321,"c":72434.0109360277,"v":378609.8222806017,"t":1710072000}
+{"o":72434.0109360277,"h":72482.5219926833,"l":71726.4732383941,"c":71996.7640144555,"v":453331.3601057527,"t":1710075600}
+{"o":71996.7640144555,"h":72118.9729786347,"l":70547.6519424296,"c":71713.2579245513,"v":579733.8445135291,"t":1710079200}
+{"o":71713.2579245513,"h":71732.1662097669,"l":70672.2094376195,"c":71209.8611634995,"v":491025.9642300278,"t":1710082800}
+{"o":71209.8611634995,"h":72245.9133623287,"l":71155.4626140976,"c":71773.8449647739,"v":469032.3576023417,"t":1710086400}
+{"o":71773.8449647739,"h":72358.5688853496,"l":71544.350709952,"c":71898.6123481946,"v":404695.5954844464,"t":1710090000}
+{"o":71898.6123481946,"h":72261.8905533933,"l":71646.0036260029,"c":72048.475139024,"v":395695.8322663409,"t":1710093600}
+{"o":72048.475139024,"h":72388.1994778302,"l":71880.1921714518,"c":72275.0677968164,"v":402392.8712841176,"t":1710097200}
+{"o":72275.0677968164,"h":72359.0548326457,"l":71777.124828233,"c":72171.7051560899,"v":416026.5924965566,"t":1710100800}
+{"o":72171.7051560899,"h":72403.2164501328,"l":71525.1688624995,"c":71601.9571347117,"v":438900.3226238298,"t":1710104400}
+{"o":71601.9571347117,"h":71623.6661325996,"l":68499.8350995525,"c":69186.4710047111,"v":610445.792033628,"t":1710108000}
+{"o":69186.4710047111,"h":70484.1432734809,"l":69128.7922672243,"c":70430.360186341,"v":441363.7256764425,"t":1710111600}
+{"o":70430.360186341,"h":70465.3379597177,"l":67089.3805415474,"c":68426.6384978833,"v":637793.1584859816,"t":1710115200}
+{"o":68426.6384978833,"h":68706.8443496401,"l":66788.8578219756,"c":67587.1082469268,"v":730746.4600664283,"t":1710118800}
+{"o":67587.1082469268,"h":67978.8826574155,"l":67148.3561717603,"c":67828.8327183259,"v":410998.7512233416,"t":1710122400}
+{"o":67828.8327183259,"h":68971.0733377111,"l":66943.5558442587,"c":67984.7473930883,"v":427733.2216004655,"t":1710126000}
+{"o":67984.7473930883,"h":68383.109691599,"l":67559.9493388304,"c":67640.4764394352,"v":348209.640514733,"t":1710129600}
+{"o":67640.4764394352,"h":68420.0066273022,"l":67623.3474625724,"c":67842.9029795337,"v":339742.857073043,"t":1710133200}
+{"o":67842.9029795337,"h":68975.4412386352,"l":67358.0824341532,"c":68975.4412386352,"v":334448.1046187637,"t":1710136800}
+{"o":68975.4412386352,"h":72672.9976052604,"l":68975.4412386352,"c":72465.7961703881,"v":788177.8724285587,"t":1710140400}
+{"o":72465.7961703881,"h":73594.3128183819,"l":72406.4524034719,"c":73082.882221819,"v":463604.6696114035,"t":1710144000}
+{"o":73082.882221819,"h":73349.9536380684,"l":72694.7889711522,"c":73007.399278806,"v":394864.218251766,"t":1710147600}
+{"o":73007.399278806,"h":73033.7194045029,"l":72546.6173890485,"c":72775.4029392271,"v":308968.548180211,"t":1710151200}
+{"o":72775.4029392271,"h":73479.2391019797,"l":72409.9129788846,"c":72714.2367665939,"v":423040.3478137149,"t":1710154800}
+{"o":72714.2367665939,"h":73655.6256172566,"l":72551.9363434234,"c":73059.7891396628,"v":427704.7658059735,"t":1710158400}
+{"o":73059.7891396628,"h":73188.2615083763,"l":71752.5596172625,"c":71951.6270875216,"v":531248.242618739,"t":1710162000}
+{"o":71951.6270875216,"h":73545.8576796479,"l":71950.6162005793,"c":72214.1112667228,"v":506508.5489224851,"t":1710165600}
+{"o":72214.1112667228,"h":72894.7213532401,"l":71520.4392857763,"c":72105.9175889724,"v":536313.8969361749,"t":1710169200}
+{"o":72105.9175889724,"h":72516.0102793556,"l":71532.5755939289,"c":72080.9643547586,"v":638798.0741338197,"t":1710172800}
+{"o":72080.9643547586,"h":72308.5163435922,"l":71632.3511717303,"c":72229.6724884198,"v":484021.2962500994,"t":1710176400}
+{"o":72229.6724884198,"h":72984.6649740935,"l":72021.4650421254,"c":72246.0076193229,"v":414606.7994763755,"t":1710180000}
+{"o":72246.0076193229,"h":72711.492096075,"l":71714.2428983418,"c":72092.4173627356,"v":449257.884166321,"t":1710183600}
+{"o":72092.4173627356,"h":72538.936513722,"l":71371.117139331,"c":72251.8568688144,"v":395702.3754473209,"t":1710187200}
+{"o":72251.8568688144,"h":73330.3466223491,"l":72043.5708805801,"c":72780.3971803334,"v":393824.5779237444,"t":1710190800}
+{"o":72780.3971803334,"h":73308.331291587,"l":72321.4556718296,"c":72481.4145203076,"v":372770.2968019019,"t":1710194400}
+{"o":72481.4145203076,"h":73200.7239568225,"l":72372.5324237902,"c":72966.7967830457,"v":376795.1118346392,"t":1710198000}
+{"o":72966.7967830457,"h":74010.8595968576,"l":72234.6021675149,"c":72274.0341974613,"v":433635.404430537,"t":1710201600}
+{"o":72274.0341974613,"h":73002.9949711833,"l":72191.4489168164,"c":72948.1981565558,"v":359494.5011924729,"t":1710205200}
+{"o":72948.1981565558,"h":75098.7401100756,"l":72817.2801949796,"c":74156.5615329583,"v":536804.5340206655,"t":1710208800}
+{"o":74156.5615329583,"h":76106.362612775,"l":73811.8939898487,"c":73937.6125104169,"v":687154.851150036,"t":1710212400}
+{"o":73937.6125104169,"h":75700.4347387058,"l":70080.8076717558,"c":75351.8740759282,"v":574856.7786856614,"t":1710216000}
+{"o":75351.8740759282,"h":75624.5846564789,"l":74723.4808990721,"c":75586.3111103556,"v":362736.4661258275,"t":1710219600}
+{"o":75586.3111103556,"h":75644.366415042,"l":73567.0378971085,"c":75254.6953310083,"v":515931.2296131487,"t":1710223200}
+{"o":75254.6953310083,"h":75373.5299251929,"l":74270.2135175138,"c":74478.8574594765,"v":432822.8708030868,"t":1710226800}
+{"o":74478.8574594765,"h":74782.7317251635,"l":72700.8545245349,"c":73520.0554687202,"v":653607.5028060559,"t":1710230400}
+{"o":73520.0554687202,"h":75527.2309234336,"l":73520.0142031343,"c":74396.0172718709,"v":384862.5754699913,"t":1710234000}
+{"o":74396.0172718709,"h":74622.159325842,"l":73648.0899062503,"c":73847.6196984781,"v":423868.2358010546,"t":1710237600}
+{"o":73847.6196984781,"h":74641.943113187,"l":73597.4757244092,"c":73753.0053783034,"v":401436.32249708,"t":1710241200}
+{"o":36554.1679632022,"h":36755.2415447192,"l":36371.8568991081,"c":36554.1679632022,"v":381218.3347504988,"t":1703044800}
+{"o":36554.1679632022,"h":36600.5179521176,"l":36235.4412777159,"c":36530.2951243024,"v":316122.6063756155,"t":1703048400}
+{"o":36530.2951243024,"h":37009.3244490344,"l":36374.7217990133,"c":36877.9032662217,"v":374443.1210578867,"t":1703052000}
+{"o":36877.9032662217,"h":37127.1857391514,"l":36490.371274967,"c":37066.2694426635,"v":288355.7555586948,"t":1703055600}
+{"o":37066.2694426635,"h":37469.4781696605,"l":36820.6111538942,"c":37306.2908390714,"v":323566.3302332215,"t":1703059200}
+{"o":37306.2908390714,"h":38033.2089401577,"l":37285.7653096457,"c":37983.0637672041,"v":347280.2055495975,"t":1703062800}
+{"o":37983.0637672041,"h":38275.5310594227,"l":37548.7160442387,"c":37970.527136928,"v":475340.6082493742,"t":1703066400}
+{"o":37970.527136928,"h":37992.496448041,"l":37323.4247695578,"c":37564.2942216372,"v":308078.2590268534,"t":1703070000}
+{"o":37564.2942216372,"h":37663.8544515304,"l":37252.8182519025,"c":37540.7108635164,"v":313347.3476738935,"t":1703073600}
+{"o":37540.7108635164,"h":38688.0052836436,"l":37531.3264581392,"c":38638.7948845912,"v":464427.4769048798,"t":1703077200}
+{"o":38638.7948845912,"h":39128.4637745668,"l":38291.5086261879,"c":38494.5079264342,"v":582532.939374749,"t":1703080800}
+{"o":38494.5079264342,"h":40315.4095033861,"l":38411.0625295108,"c":39276.8580357933,"v":834494.3002859034,"t":1703084400}
+{"o":39276.8580357933,"h":39508.1855150375,"l":38535.4629616051,"c":39147.7223400713,"v":613050.9096415603,"t":1703088000}
+{"o":39147.7223400713,"h":40758.9738125893,"l":38984.0931682826,"c":40448.9909576792,"v":804690.502453931,"t":1703091600}
+{"o":40448.9909576792,"h":41224.4615468275,"l":39774.8448538938,"c":40316.0043801598,"v":661039.2396866941,"t":1703095200}
+{"o":40316.0043801598,"h":40453.3606465981,"l":39478.241606382,"c":39497.3192195183,"v":548452.5240029303,"t":1703098800}
+{"o":39497.3192195183,"h":39596.4767726702,"l":38614.9226706221,"c":38874.7245764436,"v":638870.2798293075,"t":1703102400}
+{"o":38874.7245764436,"h":39650.4614757489,"l":38687.9706688714,"c":38921.2133373777,"v":478405.8877034092,"t":1703106000}
+{"o":38921.2133373777,"h":39961.4064121395,"l":38794.488648241,"c":39725.1987744099,"v":448837.6286174728,"t":1703109600}
+{"o":39725.1987744099,"h":40209.1491436218,"l":39545.8557531383,"c":40035.4022680018,"v":340532.3964871695,"t":1703113200}
+{"o":40035.4022680018,"h":40594.4589560301,"l":39664.1794373827,"c":40376.5543347549,"v":484575.3467386555,"t":1703116800}
+{"o":40376.5543347549,"h":40430.316123357,"l":39559.6003288796,"c":40308.8184464776,"v":530388.9438861,"t":1703120400}
+{"o":40308.8184464776,"h":41111.5692803182,"l":39890.0309507524,"c":40513.3027270632,"v":679177.2691083921,"t":1703124000}
+{"o":40513.3027270632,"h":40835.7161885218,"l":40263.7752804167,"c":40663.6522134674,"v":523777.5890849531,"t":1703127600}
+{"o":40663.6522134674,"h":41343.4320029381,"l":40465.8020608621,"c":41315.8056877473,"v":434543.2023986446,"t":1703131200}
+{"o":41315.8056877473,"h":41417.1202501434,"l":40348.1236784537,"c":40913.0950891147,"v":489352.3483748609,"t":1703134800}
+{"o":40913.0950891147,"h":42208.1414589541,"l":40812.1274476671,"c":42148.2197160298,"v":406387.8325640412,"t":1703138400}
+{"o":42148.2197160298,"h":42421.6431284529,"l":41792.8884843263,"c":42264.9356188384,"v":377005.6298183121,"t":1703142000}
+{"o":42264.9356188384,"h":42537.0435216456,"l":41854.0381679514,"c":41921.6612400562,"v":355116.9579010363,"t":1703145600}
+{"o":41921.6612400562,"h":42278.9407721,"l":41310.6454532283,"c":42110.592769615,"v":401057.1983161178,"t":1703149200}
+{"o":42110.592769615,"h":43109.3190659997,"l":42027.5412894448,"c":42775.4980020458,"v":430990.145822623,"t":1703152800}
+{"o":42775.4980020458,"h":42891.4666667709,"l":42451.4130098325,"c":42561.9280526714,"v":503223.9360979616,"t":1703156400}
+{"o":42561.9280526714,"h":43103.9150129042,"l":41754.8024688504,"c":42386.4565827638,"v":637438.0261773258,"t":1703160000}
+{"o":42386.4565827638,"h":42988.095368538,"l":42221.0753598235,"c":42943.0798869896,"v":461270.3100395871,"t":1703163600}
+{"o":42943.0798869896,"h":43292.2809811881,"l":41934.0963518515,"c":42166.2007243125,"v":688988.0296639358,"t":1703167200}
+{"o":42166.2007243125,"h":42839.4072056559,"l":41922.2549225753,"c":42761.8298805546,"v":551693.7641611909,"t":1703170800}
+{"o":42761.8298805546,"h":43819.1958950769,"l":42746.0181589166,"c":43666.2307969721,"v":528183.2351339473,"t":1703174400}
+{"o":43666.2307969721,"h":45811.8245318153,"l":43252.4431400732,"c":45129.2962538957,"v":898853.6894307892,"t":1703178000}
+{"o":45129.2962538957,"h":46151.9600270131,"l":43609.9942235726,"c":44389.0925494599,"v":833949.0228805746,"t":1703181600}
+{"o":44389.0925494599,"h":45242.5834535237,"l":43640.8780621624,"c":45211.408925658,"v":641717.2296690573,"t":1703185200}
+{"o":45211.408925658,"h":45666.3768841863,"l":45035.3136701406,"c":45415.7340856819,"v":481522.341092459,"t":1703188800}
+{"o":45415.7340856819,"h":45416.1290328516,"l":44540.9793972781,"c":44842.8596313346,"v":591985.5120610904,"t":1703192400}
+{"o":44842.8596313346,"h":46395.9688197635,"l":44730.9470828227,"c":46275.1740287659,"v":518474.7896443326,"t":1703196000}
+{"o":46275.1740287659,"h":46651.1641136499,"l":45766.7931300072,"c":45875.9059489385,"v":521960.4226661787,"t":1703199600}
+{"o":45875.9059489385,"h":46624.512941549,"l":45529.1061856423,"c":45927.3338442762,"v":499740.1046764763,"t":1703203200}
+{"o":45927.3338442762,"h":48196.3298840261,"l":45927.2607565569,"c":47718.3309155442,"v":616134.5508224021,"t":1703206800}
+{"o":47718.3309155442,"h":48480.9877713428,"l":47428.3430564214,"c":48148.2309547078,"v":661271.9757855127,"t":1703210400}
+{"o":48148.2309547078,"h":48263.9450664614,"l":47047.7072305302,"c":47582.8041599475,"v":582612.8489940404,"t":1703214000}
+{"o":47582.8041599475,"h":48276.0402390739,"l":47431.6061504732,"c":48247.9541841138,"v":477812.8200135278,"t":1703217600}
+{"o":48247.9541841138,"h":49490.4270746948,"l":47719.5746798292,"c":49260.1964412138,"v":549688.9109655838,"t":1703221200}
+{"o":49260.1964412138,"h":49337.3727717237,"l":46193.0604694046,"c":46807.6977385342,"v":869903.7446353586,"t":1703224800}
+{"o":46807.6977385342,"h":47038.1630619669,"l":45794.7361956921,"c":46405.6105640695,"v":796967.9142272114,"t":1703228400}
+{"o":46405.6105640695,"h":47436.6274895414,"l":46044.7719815705,"c":46185.0102281381,"v":638399.3150168639,"t":1703232000}
+{"o":46185.0102281381,"h":46356.5521630632,"l":45092.0814595105,"c":45883.2670227586,"v":644635.8961230193,"t":1703235600}
+{"o":45883.2670227586,"h":46599.8833178047,"l":44800.0412501685,"c":46102.2263395547,"v":413814.5566419333,"t":1703239200}
+{"o":46102.2263395547,"h":46832.6457218196,"l":45978.1902432451,"c":46785.4861449331,"v":363072.663815677,"t":1703242800}
+{"o":46785.4861449331,"h":47220.3814321628,"l":46092.6347909061,"c":47008.4560259397,"v":450116.4204418974,"t":1703246400}
+{"o":47008.4560259397,"h":47229.7961439001,"l":46433.9515467125,"c":47002.7574372484,"v":380433.3594419739,"t":1703250000}
+{"o":47002.7574372484,"h":47166.6342259086,"l":45955.8167729853,"c":46913.9916209312,"v":434437.6445753021,"t":1703253600}
+{"o":46913.9916209312,"h":48182.2289707179,"l":46773.1895708925,"c":48029.4119396006,"v":483719.0816596469,"t":1703257200}
+{"o":48029.4119396006,"h":48227.3537782354,"l":46403.7048878262,"c":46780.6393115004,"v":552237.6708420319,"t":1703260800}
+{"o":46780.6393115004,"h":47596.2079465109,"l":46296.569221519,"c":47465.9499106655,"v":524059.8258971589,"t":1703264400}
+{"o":47465.9499106655,"h":48550.8648120678,"l":47360.9816707118,"c":48468.6897728734,"v":408185.0351852162,"t":1703268000}
+{"o":48468.6897728734,"h":48693.0992409892,"l":47795.2394923101,"c":48343.9781889261,"v":477189.2519525579,"t":1703271600}
+{"o":48343.9781889261,"h":48637.2972359501,"l":47894.6617180637,"c":48159.4135708984,"v":381558.3615790418,"t":1703275200}
+{"o":48159.4135708984,"h":48794.507847439,"l":48073.5574606559,"c":48212.2616893076,"v":394224.7491104717,"t":1703278800}
+{"o":48212.2616893076,"h":48552.8905584049,"l":48071.4787256877,"c":48497.5325913201,"v":387409.7253855517,"t":1703282400}
+{"o":48497.5325913201,"h":49194.0521147438,"l":48121.7572348011,"c":48863.9166641023,"v":427167.4851735265,"t":1703286000}
+{"o":48863.9166641023,"h":49028.9459450345,"l":47663.2259300391,"c":47720.1335470423,"v":511571.4503514492,"t":1703289600}
+{"o":47720.1335470423,"h":47913.312774021,"l":46484.4936776685,"c":46908.4185734972,"v":599502.5792308761,"t":1703293200}
+{"o":46908.4185734972,"h":47421.5642664992,"l":46771.0035439858,"c":47008.0799047086,"v":622332.4672100712,"t":1703296800}
+{"o":47008.0799047086,"h":47473.5749482534,"l":46622.922100551,"c":46817.1536020377,"v":806584.1459132106,"t":1703300400}
+{"o":46817.1536020377,"h":47243.5806602494,"l":46241.0117474626,"c":47161.9822471651,"v":635733.0654904274,"t":1703304000}
+{"o":47161.9822471651,"h":47595.9267408307,"l":47048.0091906419,"c":47544.3024935281,"v":421930.7124245777,"t":1703307600}
+{"o":47544.3024935281,"h":48047.7766224274,"l":47358.9758884185,"c":48008.8132172516,"v":304640.7600453392,"t":1703311200}
+{"o":48008.8132172516,"h":48169.6570441883,"l":47532.2822809187,"c":47620.2487608039,"v":281322.6119302125,"t":1703314800}
+{"o":47620.2487608039,"h":48071.6938209642,"l":47591.9773980958,"c":48053.6720948602,"v":265040.2681529452,"t":1703318400}
+{"o":48053.6720948602,"h":48081.5027436924,"l":47667.0343180175,"c":47841.2447957779,"v":243922.6941122805,"t":1703322000}
+{"o":47841.2447957779,"h":47972.135189864,"l":47527.2305315722,"c":47642.3040500337,"v":201814.3095112954,"t":1703325600}
+{"o":47642.3040500337,"h":47847.7631316077,"l":47264.4375711222,"c":47791.4205098321,"v":237240.0004025762,"t":1703329200}
+{"o":47791.4205098321,"h":48498.7451249929,"l":47743.6839347025,"c":48397.9123934545,"v":301855.9122224388,"t":1703332800}
+{"o":48397.9123934545,"h":48461.5910718666,"l":47781.1175746907,"c":47985.6473243153,"v":288191.6268977247,"t":1703336400}
+{"o":47985.6473243153,"h":48138.1222304545,"l":47575.3169598254,"c":47970.4379433573,"v":483363.067451229,"t":1703340000}
+{"o":47970.4379433573,"h":48386.7367956517,"l":47729.9535761392,"c":48251.5706072145,"v":504029.1004481341,"t":1703343600}
+{"o":48251.5706072145,"h":48824.5741196144,"l":47983.8782813052,"c":48713.7926671037,"v":373894.3889137696,"t":1703347200}
+{"o":48713.7926671037,"h":49117.9122025516,"l":48527.9132882634,"c":49035.0969310241,"v":449412.4779218972,"t":1703350800}
+{"o":49035.0969310241,"h":51194.3246505209,"l":48899.5345877289,"c":51044.4820647172,"v":782329.8170044818,"t":1703354400}
+{"o":51044.4820647172,"h":51783.5252608405,"l":50341.8165457183,"c":51289.2644668097,"v":522794.5805454594,"t":1703358000}
+{"o":51289.2644668097,"h":51750.7455591392,"l":51150.5406171179,"c":51315.8512655973,"v":366540.0672149118,"t":1703361600}
+{"o":51315.8512655973,"h":51429.3258135502,"l":50708.8062971465,"c":51234.1995802089,"v":415378.5291257228,"t":1703365200}
+{"o":51234.1995802089,"h":54601.942809746,"l":51116.0991430521,"c":54129.462199807,"v":519862.028181709,"t":1703368800}
+{"o":54129.462199807,"h":54194.5437605411,"l":53085.1035927013,"c":53746.2227638121,"v":554947.8064249802,"t":1703372400}
+{"o":53746.2227638121,"h":54654.78902645,"l":53541.255084053,"c":54558.0990866533,"v":447669.4959225318,"t":1703376000}
+{"o":54558.0990866533,"h":56050.3901983714,"l":54060.163204288,"c":55855.1083741843,"v":432823.9752334108,"t":1703379600}
+{"o":55855.1083741843,"h":56861.0414872852,"l":55474.7272010533,"c":55986.6326595238,"v":485393.0582379255,"t":1703383200}
+{"o":55986.6326595238,"h":58176.7135983742,"l":55831.7352437938,"c":57848.5411366922,"v":476227.8960355039,"t":1703386800}
+{"o":57848.5411366922,"h":58473.6338620876,"l":56536.6510702877,"c":57119.7227652488,"v":561796.6708804754,"t":1703390400}
+{"o":57119.7227652488,"h":57468.4376523647,"l":55234.3619282926,"c":56365.0275284136,"v":454143.588290763,"t":1703394000}
+{"o":56365.0275284136,"h":56395.0492050281,"l":55016.2637785674,"c":56166.9323715416,"v":475955.8030304741,"t":1703397600}
+{"o":56166.9323715416,"h":57139.9559959847,"l":55977.3379605848,"c":56971.5678144835,"v":328920.3687118331,"t":1703401200}
+{"o":56971.5678144835,"h":57092.2466588917,"l":56387.1492054783,"c":56814.8409440633,"v":320007.2269377897,"t":1703404800}
+{"o":56814.8409440633,"h":57084.7902188198,"l":56150.8289135346,"c":56246.4359149706,"v":261530.8476176875,"t":1703408400}
+{"o":56246.4359149706,"h":56284.4499416916,"l":53893.2590249649,"c":54900.5681575053,"v":495070.8667204153,"t":1703412000}
+{"o":54900.5681575053,"h":55247.1605287839,"l":53279.4234094956,"c":54949.5998272072,"v":364861.645290207,"t":1703415600}
+{"o":54949.5998272072,"h":56463.1411167052,"l":54447.2651982525,"c":56276.7478004303,"v":328599.5320477195,"t":1703419200}
+{"o":56276.7478004303,"h":56345.0487475167,"l":55647.9701852037,"c":55812.0141053387,"v":331413.7889091098,"t":1703422800}
+{"o":55812.0141053387,"h":56968.2394163748,"l":55792.4548479741,"c":56695.0707129524,"v":368538.8713808202,"t":1703426400}
+{"o":56695.0707129524,"h":57123.1484856256,"l":56265.3393929717,"c":56673.765360528,"v":374628.7587251128,"t":1703430000}
+{"o":56673.765360528,"h":57945.9395561513,"l":56387.3872863488,"c":57614.7127927611,"v":470577.9994932147,"t":1703433600}
+{"o":57614.7127927611,"h":57747.6795089987,"l":56161.128199989,"c":57076.0062814768,"v":466345.8834741509,"t":1703437200}
+{"o":57076.0062814768,"h":58096.6657848537,"l":56953.2867606394,"c":58039.4270696827,"v":352585.1981965564,"t":1703440800}
+{"o":58039.4270696827,"h":58077.506100895,"l":57198.2171132846,"c":57413.8776277861,"v":362237.8830295912,"t":1703444400}
+{"o":57413.8776277861,"h":57575.1984887318,"l":55384.9986098436,"c":55967.4050722776,"v":483436.9078996103,"t":1703448000}
+{"o":55967.4050722776,"h":56711.6553450745,"l":55781.3276283828,"c":56593.7758629744,"v":363961.0767710716,"t":1703451600}
+{"o":56593.7758629744,"h":56819.3142423069,"l":54715.9055728272,"c":55827.4530553414,"v":573019.6706178739,"t":1703455200}
+{"o":55827.4530553414,"h":56378.6125149602,"l":55509.7466692445,"c":56109.4221598453,"v":354100.0424709485,"t":1703458800}
+{"o":56109.4221598453,"h":56359.2081580399,"l":53927.5728559048,"c":54487.5325707871,"v":540445.3286211008,"t":1703462400}
+{"o":54487.5325707871,"h":55969.5784002404,"l":54472.3700131393,"c":54698.919037255,"v":402125.6624991502,"t":1703466000}
+{"o":54698.919037255,"h":55226.8978245093,"l":54355.2994667916,"c":55091.4635240608,"v":421859.8427512757,"t":1703469600}
+{"o":55091.4635240608,"h":56060.2815333736,"l":54893.0620943388,"c":55898.7954035002,"v":369677.7881975226,"t":1703473200}
+{"o":55898.7954035002,"h":56246.4194516121,"l":55371.082788477,"c":55766.7733806985,"v":370951.1232123376,"t":1703476800}
+{"o":55766.7733806985,"h":56633.449982686,"l":55745.6031902007,"c":56477.641618512,"v":409781.1556057176,"t":1703480400}
+{"o":56477.641618512,"h":57045.0691472052,"l":56342.9448112211,"c":56599.9312271042,"v":320666.1617401726,"t":1703484000}
+{"o":56599.9312271042,"h":56659.727344255,"l":55880.8205347213,"c":56390.5201992648,"v":326296.8118456124,"t":1703487600}
+{"o":56390.5201992648,"h":56709.2210154238,"l":55339.3120921206,"c":55363.1956550442,"v":321144.7955017275,"t":1703491200}
+{"o":55363.1956550442,"h":55760.8799134468,"l":54909.8695535361,"c":55274.9550338331,"v":324541.5192124543,"t":1703494800}
+{"o":55274.9550338331,"h":55774.5973829303,"l":55215.1277735829,"c":55560.3151749874,"v":233675.3175232151,"t":1703498400}
+{"o":55560.3151749874,"h":56134.6475922574,"l":55055.4655016968,"c":55793.585895445,"v":315137.50340534,"t":1703502000}
+{"o":55793.585895445,"h":56970.2537405222,"l":55113.2953914299,"c":56853.2211810735,"v":358082.9743375338,"t":1703505600}
+{"o":56853.2211810735,"h":57642.6825404383,"l":56793.6645525492,"c":57256.8680151595,"v":451572.6381289898,"t":1703509200}
+{"o":57256.8680151595,"h":59298.6492594627,"l":56877.4954653206,"c":59298.6492594627,"v":458322.9686602968,"t":1703512800}
+{"o":59298.6492594627,"h":61752.8741672531,"l":58929.5888108488,"c":61518.8789630498,"v":655165.8796613386,"t":1703516400}
+{"o":61518.8789630498,"h":62121.0217000169,"l":60388.1670991054,"c":60967.8922519592,"v":626628.1471808135,"t":1703520000}
+{"o":60967.8922519592,"h":62012.2086399859,"l":60854.3998931004,"c":61703.7376022361,"v":487017.0679756668,"t":1703523600}
+{"o":61703.7376022361,"h":62832.760686691,"l":60886.2699747842,"c":61164.3328162688,"v":464931.5321237506,"t":1703527200}
+{"o":61164.3328162688,"h":61785.4775313578,"l":59986.8466836864,"c":60469.7207346234,"v":527730.6242946995,"t":1703530800}
+{"o":60469.7207346234,"h":60552.1260080558,"l":58273.9133909707,"c":59489.1813527635,"v":606748.548567244,"t":1703534400}
+{"o":59489.1813527635,"h":59714.7756732376,"l":58454.0666465078,"c":59641.9866892338,"v":349529.0800380484,"t":1703538000}
+{"o":59641.9866892338,"h":60117.4490298801,"l":59237.7838360416,"c":59760.8872982799,"v":328529.4448995094,"t":1703541600}
+{"o":59760.8872982799,"h":60595.4266570912,"l":59348.1643845717,"c":60257.0298337533,"v":345511.1866579646,"t":1703545200}
+{"o":60257.0298337533,"h":60556.2312037146,"l":59038.3232544108,"c":59391.9065075637,"v":402983.2338015803,"t":1703548800}
+{"o":59391.9065075637,"h":60224.8649049465,"l":59322.497262659,"c":59586.7238668582,"v":350265.7714597415,"t":1703552400}
+{"o":59586.7238668582,"h":59778.7137393278,"l":58451.2292557764,"c":58512.3672682105,"v":380733.7746883855,"t":1703556000}
+{"o":58512.3672682105,"h":59548.3520664305,"l":58234.3590787383,"c":59472.5960333483,"v":351440.8427432305,"t":1703559600}
+{"o":59472.5960333483,"h":60184.2219617275,"l":59353.7529898671,"c":60010.3882909689,"v":333840.251305768,"t":1703563200}
+{"o":60010.3882909689,"h":60269.1159129989,"l":56812.6365603857,"c":57532.3036999547,"v":594361.774275093,"t":1703566800}
+{"o":57532.3036999547,"h":58011.348709565,"l":55872.5336698945,"c":56116.8017800005,"v":598192.3964832622,"t":1703570400}
+{"o":56116.8017800005,"h":57366.3269693778,"l":55514.7894741474,"c":56765.7505576206,"v":400907.9906896392,"t":1703574000}
+{"o":56765.7505576206,"h":57152.5528990608,"l":55687.7734078014,"c":57026.6199887346,"v":342297.5054926249,"t":1703577600}
+{"o":57026.6199887346,"h":57427.7443049229,"l":56078.3322443533,"c":56707.073938154,"v":375900.055511991,"t":1703581200}
+{"o":56707.073938154,"h":58057.9632623885,"l":56615.805624111,"c":57620.9268004519,"v":337124.4019069214,"t":1703584800}
+{"o":57620.9268004519,"h":57792.6664713154,"l":57234.2152316499,"c":57549.9849183716,"v":297232.2081566334,"t":1703588400}
+{"o":57549.9849183716,"h":58427.5517218318,"l":57104.462254193,"c":58397.9195804104,"v":319585.0384097787,"t":1703592000}
+{"o":58397.9195804104,"h":58653.5731268777,"l":57579.5990918194,"c":57957.1715473362,"v":303784.5005108014,"t":1703595600}
+{"o":57957.1715473362,"h":58007.8293556374,"l":56605.098274974,"c":56732.0158328644,"v":389756.3440098244,"t":1703599200}
+{"o":56732.0158328644,"h":56835.4036894077,"l":55273.6471885861,"c":55392.7396660276,"v":618393.8696075608,"t":1703602800}
+{"o":55392.7396660276,"h":56958.3117158735,"l":55054.3696003755,"c":56655.6183682364,"v":615690.0329790807,"t":1703606400}
+{"o":56655.6183682364,"h":56720.176919655,"l":51971.1993530776,"c":53871.6257432538,"v":1038055.1165148158,"t":1703610000}
+{"o":53871.6257432538,"h":54472.0686832849,"l":52946.7695109315,"c":54383.5267690499,"v":730789.684880115,"t":1703613600}
+{"o":54383.5267690499,"h":54606.7796968193,"l":53772.863071559,"c":53958.1293545441,"v":475736.518637877,"t":1703617200}
+{"o":53958.1293545441,"h":54732.6293747724,"l":53799.8522099555,"c":54241.2146552802,"v":424994.3493933531,"t":1703620800}
+{"o":54241.2146552802,"h":55706.3491536502,"l":54069.9523852139,"c":55567.4585064351,"v":438742.1124043792,"t":1703624400}
+{"o":55567.4585064351,"h":56685.1356340473,"l":55235.4153762946,"c":56615.1827523384,"v":414914.7342343024,"t":1703628000}
+{"o":56615.1827523384,"h":57231.6435599459,"l":56048.8458757856,"c":57019.5776911692,"v":460487.3303002733,"t":1703631600}
+{"o":57019.5776911692,"h":57563.2277643824,"l":55762.1181536795,"c":55859.0895217223,"v":450488.6036333377,"t":1703635200}
+{"o":55859.0895217223,"h":56816.0292795804,"l":55794.754704164,"c":56372.0993391645,"v":358783.6824056947,"t":1703638800}
+{"o":56372.0993391645,"h":56407.5162884828,"l":55106.1939276607,"c":55517.5814807205,"v":437432.2427945285,"t":1703642400}
+{"o":55517.5814807205,"h":55996.3462071859,"l":54705.4060169276,"c":54998.960078457,"v":521770.865784083,"t":1703646000}
+{"o":54998.960078457,"h":56125.0780338517,"l":54976.655410068,"c":55882.8586428009,"v":348420.8723836204,"t":1703649600}
+{"o":55882.8586428009,"h":56496.8611822054,"l":55673.085008381,"c":56438.4599412945,"v":344902.2888745818,"t":1703653200}
+{"o":56438.4599412945,"h":57101.0679241413,"l":56101.7169436589,"c":56623.2547096812,"v":339085.6767342579,"t":1703656800}
+{"o":56623.2547096812,"h":56916.8201833999,"l":56204.2508841396,"c":56488.8129041467,"v":246789.4472511103,"t":1703660400}
+{"o":56488.8129041467,"h":57504.4849603732,"l":56195.0572197547,"c":57164.1814691812,"v":316173.076831051,"t":1703664000}
+{"o":57164.1814691812,"h":57270.3719136893,"l":56370.7177631274,"c":56394.7065694137,"v":265722.5501718708,"t":1703667600}
+{"o":56394.7065694137,"h":58234.096926896,"l":56316.5842133899,"c":58234.096926896,"v":285911.746302076,"t":1703671200}
+{"o":58234.096926896,"h":58397.8102008897,"l":56982.5485010545,"c":57211.2273093724,"v":375299.8042296951,"t":1703674800}
+{"o":57211.2273093724,"h":57401.3732801673,"l":56564.3612723823,"c":56837.6479461139,"v":323202.6336467299,"t":1703678400}
+{"o":56837.6479461139,"h":57343.6098593427,"l":56489.9470283004,"c":56513.8962805386,"v":409586.5983375897,"t":1703682000}
+{"o":56513.8962805386,"h":56728.3168275436,"l":54445.4654502691,"c":54813.6671656659,"v":630565.2601235071,"t":1703685600}
+{"o":54813.6671656659,"h":55211.3979091098,"l":54014.1610097879,"c":54661.5052331431,"v":602233.9406837499,"t":1703689200}
+{"o":54661.5052331431,"h":54825.9351133015,"l":53026.2939293435,"c":53034.7757930035,"v":672874.6148590612,"t":1703692800}
+{"o":53034.7757930035,"h":54974.3780336839,"l":53029.6876971039,"c":54715.5400418452,"v":473501.7776187262,"t":1703696400}
+{"o":54715.5400418452,"h":55979.8339811254,"l":54348.62542903,"c":55791.1390345722,"v":429686.7207965617,"t":1703700000}
+{"o":55791.1390345722,"h":55930.4715039562,"l":54183.4215620428,"c":55214.9232251973,"v":384039.5027885812,"t":1703703600}
+{"o":55214.9232251973,"h":56068.5916568534,"l":54948.0251799325,"c":55812.3790238377,"v":354777.4578801619,"t":1703707200}
+{"o":55812.3790238377,"h":55974.0379290111,"l":55035.9926466733,"c":55302.5585453013,"v":316099.0423471513,"t":1703710800}
+{"o":55302.5585453013,"h":55578.5630655615,"l":54013.1215335005,"c":54379.5715514388,"v":380114.879382692,"t":1703714400}
+{"o":54379.5715514388,"h":54677.8995086441,"l":54016.1184693249,"c":54226.7312346137,"v":317612.0798321795,"t":1703718000}
+{"o":54226.7312346137,"h":55520.9320256962,"l":54048.4472690607,"c":54463.4061805445,"v":413566.7865066655,"t":1703721600}
+{"o":54463.4061805445,"h":54740.712306212,"l":52743.3342480236,"c":53204.4096666459,"v":490824.0486750994,"t":1703725200}
+{"o":53204.4096666459,"h":53379.1134449546,"l":51780.9143437254,"c":52271.9902542868,"v":480676.4213540005,"t":1703728800}
+{"o":52271.9902542868,"h":53206.4744564769,"l":52110.462836295,"c":52860.0407456238,"v":440936.3368052664,"t":1703732400}
+{"o":52860.0407456238,"h":53553.1645623959,"l":52478.8873676847,"c":52982.9529676148,"v":266172.4428614249,"t":1703736000}
+{"o":52982.9529676148,"h":53626.3594612399,"l":52838.0588855189,"c":53326.2880300228,"v":321406.2245365308,"t":1703739600}
+{"o":53326.2880300228,"h":54127.8879126801,"l":52863.9318609348,"c":53018.7071786425,"v":319642.4478658313,"t":1703743200}
+{"o":53018.7071786425,"h":53723.0506841245,"l":51909.1760490416,"c":53577.2450316974,"v":431073.3755889622,"t":1703746800}
+{"o":53577.2450316974,"h":53686.4701104688,"l":53090.8178855655,"c":53187.0173591365,"v":278201.6986083743,"t":1703750400}
+{"o":53187.0173591365,"h":53470.416635731,"l":52279.3941993152,"c":52902.0413895959,"v":267592.6769451705,"t":1703754000}
+{"o":52902.0413895959,"h":53809.7949501703,"l":52726.8459984916,"c":53334.6831592646,"v":245968.4626077348,"t":1703757600}
+{"o":53334.6831592646,"h":53667.0069888309,"l":53005.8635470217,"c":53183.2497364558,"v":204425.3847941307,"t":1703761200}
+{"o":53183.2497364558,"h":53319.8968119013,"l":51106.4185486205,"c":51303.9848850279,"v":600335.6499579402,"t":1703764800}
+{"o":51303.9848850279,"h":51937.7781566033,"l":50372.1165824914,"c":51314.4023504264,"v":517167.1860221753,"t":1703768400}
+{"o":51314.4023504264,"h":51414.4695524491,"l":48939.0796233778,"c":50140.7019581639,"v":786750.8497055791,"t":1703772000}
+{"o":50140.7019581639,"h":51043.405200841,"l":50051.8043185646,"c":50560.7416927832,"v":437149.7684896382,"t":1703775600}
+{"o":50560.7416927832,"h":50822.0082687137,"l":49588.5034186264,"c":50100.0462366183,"v":358786.4932741391,"t":1703779200}
+{"o":50100.0462366183,"h":51036.872172878,"l":50019.7072194786,"c":50641.0075150539,"v":342305.3810224248,"t":1703782800}
+{"o":50641.0075150539,"h":50832.1856458471,"l":50004.2034368119,"c":50261.4219028061,"v":310318.4800801082,"t":1703786400}
+{"o":50261.4219028061,"h":51475.0776829116,"l":50173.1082993923,"c":51259.8764773407,"v":262391.4714653238,"t":1703790000}
+{"o":51259.8764773407,"h":51355.4596285297,"l":50104.4555774281,"c":50579.018916568,"v":334042.9136469699,"t":1703793600}
+{"o":50579.018916568,"h":51383.3879792294,"l":46874.810724121,"c":47339.4013845052,"v":388845.926448544,"t":1703797200}
+{"o":47339.4013845052,"h":49177.7077817562,"l":47208.5127032778,"c":49071.743689059,"v":388800.1864933749,"t":1703800800}
+{"o":49071.743689059,"h":49148.4623136053,"l":48235.4046600219,"c":48254.79524029,"v":351075.7810525471,"t":1703804400}
+{"o":48254.79524029,"h":48547.0835646959,"l":47157.6355547941,"c":47401.8107319374,"v":484814.4105959688,"t":1703808000}
+{"o":47401.8107319374,"h":48921.3842951869,"l":47145.3665800363,"c":48591.1515598219,"v":533571.3472425217,"t":1703811600}
+{"o":48591.1515598219,"h":49783.9450018166,"l":48484.9264757713,"c":49541.0553563445,"v":514817.2995474604,"t":1703815200}
+{"o":49541.0553563445,"h":50202.2763651373,"l":49367.4305226934,"c":49734.5843591219,"v":325249.9753195507,"t":1703818800}
+{"o":49734.5843591219,"h":50179.3594366834,"l":49376.8178340275,"c":49843.6142907597,"v":303076.0033497884,"t":1703822400}
+{"o":49843.6142907597,"h":50572.9679076934,"l":49491.1458478706,"c":50393.056158365,"v":244419.4503680522,"t":1703826000}
+{"o":50393.056158365,"h":51405.5013401061,"l":50248.442609857,"c":51272.6173703425,"v":337804.3587387888,"t":1703829600}
+{"o":51272.6173703425,"h":51303.620745926,"l":49712.4223844393,"c":49829.4820125042,"v":311524.890440942,"t":1703833200}
+{"o":49829.4820125042,"h":51437.5803817225,"l":49782.8379897533,"c":51361.0939271848,"v":271106.6816844771,"t":1703836800}
+{"o":51361.0939271848,"h":51966.3463712421,"l":50818.6762733744,"c":51592.7463319352,"v":369828.2058324215,"t":1703840400}
+{"o":51592.7463319352,"h":51756.2562627679,"l":51031.9923456431,"c":51085.1294696293,"v":296282.5994146848,"t":1703844000}
+{"o":51085.1294696293,"h":51522.8633280954,"l":50828.4136556251,"c":50975.0591594612,"v":231228.6498512547,"t":1703847600}
+{"o":50975.0591594612,"h":51070.0426275038,"l":50441.1655472514,"c":50771.8158698688,"v":282929.621509638,"t":1703851200}
+{"o":50771.8158698688,"h":51292.4410433734,"l":50320.8391849749,"c":51144.8510675103,"v":242437.8046952532,"t":1703854800}
+{"o":51144.8510675103,"h":52109.3380764545,"l":51141.9230519289,"c":51764.1271876815,"v":338303.5481530696,"t":1703858400}
+{"o":51764.1271876815,"h":51826.5511485486,"l":49735.3102611576,"c":50173.9649432792,"v":462796.9410862113,"t":1703862000}
+{"o":50173.9649432792,"h":50981.0986143656,"l":49091.5387312293,"c":49184.5390415865,"v":533051.9552487142,"t":1703865600}
+{"o":49184.5390415865,"h":49733.0114984976,"l":48656.9325107647,"c":49115.8575655951,"v":471550.2416694351,"t":1703869200}
+{"o":49115.8575655951,"h":50319.7807370805,"l":49005.5361239452,"c":50004.7403377007,"v":325842.022216558,"t":1703872800}
+{"o":50004.7403377007,"h":50498.316619321,"l":49704.5784144983,"c":50150.3509447457,"v":213299.8565731298,"t":1703876400}
+{"o":50150.3509447457,"h":50268.1627141352,"l":49457.2336909713,"c":49642.2502995772,"v":233865.9218194861,"t":1703880000}
+{"o":49642.2502995772,"h":50102.1634306109,"l":49105.0742853425,"c":49414.1657385643,"v":263579.6593045181,"t":1703883600}
+{"o":49414.1657385643,"h":49988.6572278115,"l":48783.8251897758,"c":49284.6045056753,"v":286191.7486777144,"t":1703887200}
+{"o":49284.6045056753,"h":50338.652614431,"l":49284.6045056753,"c":50314.2802473451,"v":206478.8789393763,"t":1703890800}
+{"o":50314.2802473451,"h":50532.5340028967,"l":50005.5722630852,"c":50166.3178946096,"v":208032.7803926079,"t":1703894400}
+{"o":50166.3178946096,"h":50871.0898713277,"l":49841.1034927748,"c":50385.1629877473,"v":204822.3402202957,"t":1703898000}
+{"o":50385.1629877473,"h":50403.3150044568,"l":49588.1864912026,"c":49670.7275143474,"v":178902.6770114257,"t":1703901600}
+{"o":49670.7275143474,"h":49858.5193916295,"l":48783.1758453857,"c":49020.299271459,"v":227413.8434147367,"t":1703905200}
+{"o":49020.299271459,"h":49437.3784971987,"l":48914.4772909887,"c":49313.9387352194,"v":214342.6953388767,"t":1703908800}
+{"o":49313.9387352194,"h":49658.3439012762,"l":49081.9522660216,"c":49559.9933752325,"v":291418.9408178436,"t":1703912400}
+{"o":49559.9933752325,"h":49662.0346768638,"l":49300.6611459858,"c":49496.6081156435,"v":204624.2256813104,"t":1703916000}
+{"o":49496.6081156435,"h":49646.9632495725,"l":48789.5803774916,"c":48884.3503726814,"v":210555.3652457177,"t":1703919600}
+{"o":48884.3503726814,"h":48913.7845168973,"l":47855.7546568315,"c":47923.2120925983,"v":307357.2404727832,"t":1703923200}
+{"o":47923.2120925983,"h":48229.1145488889,"l":47663.9369471324,"c":48096.5117312483,"v":273933.1912057922,"t":1703926800}
+{"o":48096.5117312483,"h":48428.6064025344,"l":47819.2627252509,"c":48285.8970612017,"v":233046.2864867457,"t":1703930400}
+{"o":48285.8970612017,"h":48502.4212462995,"l":48172.3409644462,"c":48344.5477144613,"v":159045.8175410875,"t":1703934000}
+{"o":48344.5477144613,"h":49058.2967615766,"l":48307.992258829,"c":48725.7327576102,"v":176558.6148751719,"t":1703937600}
+{"o":48725.7327576102,"h":48931.9497193739,"l":48524.2835570123,"c":48710.2291758756,"v":205503.0192854567,"t":1703941200}
+{"o":48710.2291758756,"h":49282.3904192908,"l":48702.1826878486,"c":49184.0507395178,"v":221038.687586974,"t":1703944800}
+{"o":49184.0507395178,"h":49293.6029765469,"l":48552.1109831032,"c":49293.6029765469,"v":270751.5346384565,"t":1703948400}
+{"o":49293.6029765469,"h":49640.1688016921,"l":48725.4649077195,"c":48989.9271377966,"v":348111.9094406008,"t":1703952000}
+{"o":48989.9271377966,"h":49177.8906730098,"l":48615.9083036442,"c":49076.4320335103,"v":238502.5648825548,"t":1703955600}
+{"o":49076.4320335103,"h":49132.1612039157,"l":48672.9260855399,"c":48861.7896786269,"v":208227.8224353476,"t":1703959200}
+{"o":48861.7896786269,"h":49223.7373760777,"l":48691.5326160231,"c":48906.9342896229,"v":212395.4349125436,"t":1703962800}
+{"o":48906.9342896229,"h":49342.5781940752,"l":48877.7342014562,"c":48919.332779715,"v":215791.3674173118,"t":1703966400}
+{"o":48919.332779715,"h":49102.9449577698,"l":48305.5553543809,"c":48531.6104238344,"v":191893.7496818906,"t":1703970000}
+{"o":48531.6104238344,"h":48577.9719390882,"l":48049.7865888911,"c":48180.7646239298,"v":181434.3184336043,"t":1703973600}
+{"o":48180.7646239298,"h":48442.877801335,"l":47928.5223282009,"c":48224.7320015531,"v":197706.2099039312,"t":1703977200}
+{"o":48224.7320015531,"h":48675.7980479593,"l":48164.5663360536,"c":48562.4806173219,"v":204372.3158419458,"t":1703980800}
+{"o":48562.4806173219,"h":48719.0934639109,"l":47909.4648107192,"c":47994.4602947156,"v":197588.984107645,"t":1703984400}
+{"o":47994.4602947156,"h":48173.9113780441,"l":47052.6318463933,"c":47648.5762854507,"v":233804.6533275534,"t":1703988000}
+{"o":47648.5762854507,"h":47712.3076554574,"l":47157.8632626423,"c":47666.9166390473,"v":218193.1507138139,"t":1703991600}
+{"o":47666.9166390473,"h":48423.7911403745,"l":47539.657278725,"c":48230.1594991393,"v":193638.8660171416,"t":1703995200}
+{"o":48230.1594991393,"h":48506.0539666534,"l":47926.5174753702,"c":47957.2704946657,"v":160216.8801792609,"t":1703998800}
+{"o":47957.2704946657,"h":48644.9202441964,"l":47957.2704946657,"c":48488.8559307966,"v":167630.2690279804,"t":1704002400}
+{"o":48488.8559307966,"h":49594.9782643368,"l":48421.7357438175,"c":49232.2962871371,"v":209307.8714099941,"t":1704006000}
+{"o":49232.2962871371,"h":49473.4540758334,"l":48951.853566349,"c":49275.6632949462,"v":194469.3623901065,"t":1704009600}
+{"o":49275.6632949462,"h":49753.8063775889,"l":49183.2343119065,"c":49455.0314718508,"v":171183.4812517106,"t":1704013200}
+{"o":49455.0314718508,"h":49574.8816695422,"l":49252.4648850266,"c":49326.6264131463,"v":145750.0318731179,"t":1704016800}
+{"o":49326.6264131463,"h":49383.4464225274,"l":49132.457570931,"c":49339.2396176093,"v":165982.1395911334,"t":1704020400}
+{"o":49339.2396176093,"h":49775.2065509803,"l":48834.0619417068,"c":48959.5339900913,"v":186810.5460064456,"t":1704024000}
+{"o":48959.5339900913,"h":49110.1625502974,"l":48645.7321321516,"c":48851.249826481,"v":193069.1259082459,"t":1704027600}
+{"o":48851.249826481,"h":49079.6789712901,"l":48670.4230592704,"c":48786.8516527229,"v":167518.2234265977,"t":1704031200}
+{"o":48786.8516527229,"h":49101.8446178157,"l":48393.6212297327,"c":48524.9248232021,"v":202885.8605961052,"t":1704034800}
+{"o":48524.9248232021,"h":49170.4817856497,"l":48438.0649195813,"c":48958.101207575,"v":158750.3360576968,"t":1704038400}
+{"o":48958.101207575,"h":49421.057119339,"l":48859.525182658,"c":49371.7263839901,"v":180052.9550880969,"t":1704042000}
+{"o":49371.7263839901,"h":49406.9774094613,"l":49006.0341929394,"c":49177.6915268306,"v":165596.1808226302,"t":1704045600}
+{"o":49177.6915268306,"h":49453.7031102027,"l":49008.7345305419,"c":49122.5452181392,"v":146796.3785931956,"t":1704049200}
+{"o":49122.5452181392,"h":49651.6121936447,"l":48994.6460416889,"c":49624.0082335707,"v":226963.5462868232,"t":1704052800}
+{"o":49624.0082335707,"h":49784.7926888405,"l":49169.5509111345,"c":49228.1274919961,"v":235412.5764192609,"t":1704056400}
+{"o":49228.1274919961,"h":49258.3968366981,"l":47621.768224652,"c":47652.7281172964,"v":262879.5838045746,"t":1704060000}
+{"o":47652.7281172964,"h":49721.2205709414,"l":47320.2123710876,"c":48184.5184229399,"v":318815.4897626079,"t":1704063600}
+{"o":48184.5184229399,"h":49167.12538031,"l":48184.5184229399,"c":48307.4752713435,"v":335650.2052488847,"t":1704067200}
+{"o":48307.4752713435,"h":49931.2963988018,"l":48128.1875370926,"c":49291.1037632368,"v":270330.0508939269,"t":1704070800}
+{"o":49291.1037632368,"h":49397.3281539733,"l":48912.9626625069,"c":49104.6133734591,"v":172055.5520536867,"t":1704074400}
+{"o":49104.6133734591,"h":49243.5773930173,"l":48564.3710110452,"c":48794.3520747666,"v":192648.9438162786,"t":1704078000}
+{"o":48794.3520747666,"h":49220.755011528,"l":48127.4474162682,"c":48566.4343286929,"v":186894.4682494282,"t":1704081600}
+{"o":48566.4343286929,"h":48691.3598313099,"l":48101.3993021464,"c":48157.8186888286,"v":134807.0769714678,"t":1704085200}
+{"o":48157.8186888286,"h":48566.9057650103,"l":48106.2921105691,"c":48478.492485214,"v":102906.9664072256,"t":1704088800}
+{"o":48478.492485214,"h":49050.1977322264,"l":48275.2047559237,"c":48545.3566525355,"v":136517.8718676768,"t":1704092400}
+{"o":48545.3566525355,"h":48759.0351909756,"l":48309.9327707461,"c":48544.1487667255,"v":102099.1887061339,"t":1704096000}
+{"o":48544.1487667255,"h":49328.431345952,"l":48252.6468489983,"c":49293.9492216885,"v":136975.5199064655,"t":1704099600}
+{"o":49293.9492216885,"h":49595.7067520596,"l":49220.0960779,"c":49326.8248874418,"v":122347.6241235444,"t":1704103200}
+{"o":49326.8248874418,"h":49517.8290153058,"l":49128.3767641156,"c":49380.6566958714,"v":106236.3339156117,"t":1704106800}
+{"o":49380.6566958714,"h":50174.3465404571,"l":49186.478525507,"c":49651.8396829628,"v":171439.4645769135,"t":1704110400}
+{"o":49651.8396829628,"h":50087.1850818046,"l":49436.2056291809,"c":49902.8245125427,"v":174893.1401722803,"t":1704114000}
+{"o":49902.8245125427,"h":49902.8245125427,"l":49415.6227662205,"c":49435.2872854097,"v":199410.4189394315,"t":1704117600}
+{"o":49435.2872854097,"h":50359.6303712695,"l":49398.8447941164,"c":50198.3991633235,"v":220172.1147494873,"t":1704121200}
+{"o":50198.3991633235,"h":51344.5712349174,"l":50124.642993563,"c":50485.5840730413,"v":302822.0274106049,"t":1704124800}
+{"o":50485.5840730413,"h":50757.9939937344,"l":50286.5562727036,"c":50695.5080240191,"v":192647.6905880012,"t":1704128400}
+{"o":50695.5080240191,"h":51501.5132411501,"l":50694.8058962366,"c":51109.5408986304,"v":275954.1551695745,"t":1704132000}
+{"o":51109.5408986304,"h":51673.8431201152,"l":50892.8507582426,"c":51538.5341086128,"v":234390.2407141159,"t":1704135600}
+{"o":51538.5341086128,"h":51889.9863713965,"l":51085.4786161901,"c":51158.6835894349,"v":283869.2504622847,"t":1704139200}
+{"o":51158.6835894349,"h":51261.0607265723,"l":50871.5747709619,"c":51128.7940808073,"v":235525.8617074099,"t":1704142800}
+{"o":51128.7940808073,"h":51296.8995929268,"l":50671.9687612144,"c":51141.9092027835,"v":181037.1057682664,"t":1704146400}
+{"o":51141.9092027835,"h":51941.5430950132,"l":51139.7462482449,"c":51932.9780151412,"v":247705.8410343728,"t":1704150000}
+{"o":51932.9780151412,"h":52336.0433434165,"l":51407.3442892184,"c":52291.0880602841,"v":330952.3959326255,"t":1704153600}
+{"o":52291.0880602841,"h":53403.3896726249,"l":52272.5594519205,"c":52610.4630411847,"v":399865.448278251,"t":1704157200}
+{"o":52610.4630411847,"h":53088.8603080429,"l":52552.9738806914,"c":53072.5609678491,"v":230969.5774545859,"t":1704160800}
+{"o":53072.5609678491,"h":53093.191231371,"l":52487.2365263384,"c":52802.3384708246,"v":239352.3021586016,"t":1704164400}
+{"o":52802.3384708246,"h":53439.5917329526,"l":52590.7199120148,"c":53300.1559338091,"v":329031.7804858648,"t":1704168000}
+{"o":53300.1559338091,"h":53636.4826076373,"l":53152.6191828524,"c":53373.585243805,"v":281092.1414938237,"t":1704171600}
+{"o":53373.585243805,"h":53668.9384964515,"l":53023.8311723915,"c":53388.9446717681,"v":273595.116309763,"t":1704175200}
+{"o":53388.9446717681,"h":54339.0568292369,"l":53388.9446717681,"c":54238.4816225479,"v":252784.0286390626,"t":1704178800}
+{"o":54238.4816225479,"h":54489.5982625319,"l":53888.901406559,"c":54265.3067691524,"v":234980.5626645687,"t":1704182400}
+{"o":54265.3067691524,"h":55361.4727859894,"l":54182.86401278,"c":54923.7036141013,"v":253104.3530085277,"t":1704186000}
+{"o":54923.7036141013,"h":55208.8034690104,"l":54171.1308822857,"c":54649.4172737761,"v":255638.7618602828,"t":1704189600}
+{"o":54649.4172737761,"h":55046.1715288807,"l":53501.7804559746,"c":53948.1719121965,"v":240857.4174031592,"t":1704193200}
+{"o":53948.1719121965,"h":54142.1666399226,"l":53480.6200806035,"c":53537.3639379285,"v":166495.6447065913,"t":1704196800}
+{"o":53537.3639379285,"h":54029.3605073149,"l":53500.7186529805,"c":53711.0751577789,"v":176228.8507307594,"t":1704200400}
+{"o":53711.0751577789,"h":53861.8249802037,"l":51830.6710489919,"c":52170.6371554726,"v":319408.3516895068,"t":1704204000}
+{"o":52170.6371554726,"h":52411.2858334179,"l":51223.0741199851,"c":51961.5224096028,"v":347372.7326138972,"t":1704207600}
+{"o":51961.5224096028,"h":52308.9180279283,"l":51444.52864709,"c":52177.5902430775,"v":284162.348445658,"t":1704211200}
+{"o":52177.5902430775,"h":52310.4295661235,"l":50714.8636021682,"c":51033.3850762454,"v":269407.372288001,"t":1704214800}
+{"o":51033.3850762454,"h":51369.0282165252,"l":50942.4141599671,"c":51069.0914787009,"v":197179.3045294404,"t":1704218400}
+{"o":51069.0914787009,"h":51653.4337466725,"l":50710.2672490573,"c":50982.2936492812,"v":240498.6332870064,"t":1704222000}
+{"o":50982.2936492812,"h":51462.6577198795,"l":50692.1960520373,"c":50712.8626669749,"v":230444.4586840544,"t":1704225600}
+{"o":50712.8626669749,"h":51136.3172401656,"l":50500.0102890124,"c":51116.9401995083,"v":226307.543025176,"t":1704229200}
+{"o":51116.9401995083,"h":51555.6716842789,"l":50967.8008222847,"c":51145.9675273904,"v":228133.8122998479,"t":1704232800}
+{"o":51145.9675273904,"h":51190.21103606,"l":50271.6434019097,"c":50564.2232355627,"v":207299.4692981677,"t":1704236400}
+{"o":50564.2232355627,"h":51146.5569727807,"l":50505.102777658,"c":50817.9269755991,"v":254924.3237150937,"t":1704240000}
+{"o":50817.9269755991,"h":51382.6382346395,"l":50563.5604596576,"c":51217.2637969865,"v":205735.934860672,"t":1704243600}
+{"o":51217.2637969865,"h":51473.55886724,"l":50926.2849107392,"c":51022.7395348451,"v":160140.9178193554,"t":1704247200}
+{"o":51022.7395348451,"h":51198.0606073909,"l":50771.3616249357,"c":51127.0129679413,"v":165785.8523671153,"t":1704250800}
+{"o":51127.0129679413,"h":51268.9859040378,"l":50742.8128638651,"c":51113.5642813875,"v":175156.5989583375,"t":1704254400}
+{"o":51113.5642813875,"h":51543.5929403277,"l":50991.701972026,"c":51299.1134302799,"v":209421.595071605,"t":1704258000}
+{"o":51299.1134302799,"h":51952.6289861298,"l":51110.9567353877,"c":51751.202258761,"v":272260.5513814493,"t":1704261600}
+{"o":51751.202258761,"h":52048.4529591158,"l":50934.7913373637,"c":51059.2636067021,"v":197336.659812254,"t":1704265200}
+{"o":51059.2636067021,"h":51431.1440470593,"l":50972.804398328,"c":51305.1738294418,"v":151355.7160867325,"t":1704268800}
+{"o":51305.1738294418,"h":51797.0847590668,"l":51253.2720852714,"c":51608.8880574607,"v":191912.9017204497,"t":1704272400}
+{"o":51608.8880574607,"h":51791.8809519303,"l":50493.8112679908,"c":50823.8223197318,"v":224930.3797448388,"t":1704276000}
+{"o":50823.8223197318,"h":50875.654423014,"l":48584.7709012637,"c":49012.466419051,"v":480492.6390123213,"t":1704279600}
+{"o":49012.466419051,"h":49012.466419051,"l":45243.7359039477,"c":47518.1667400926,"v":975489.2048881879,"t":1704283200}
+{"o":47518.1667400926,"h":47642.0871571123,"l":45914.4928530681,"c":46557.0103308701,"v":564705.3597294046,"t":1704286800}
+{"o":46557.0103308701,"h":46693.9955970169,"l":45224.65787469,"c":45822.6279708563,"v":479602.4353177007,"t":1704290400}
+{"o":45822.6279708563,"h":48022.9543580664,"l":45764.3397336763,"c":47992.8261715219,"v":478940.3945980619,"t":1704294000}
+{"o":47992.8261715219,"h":49104.971646738,"l":46883.4887953548,"c":47339.489742093,"v":618730.6743404735,"t":1704297600}
+{"o":47339.489742093,"h":47379.4420195824,"l":45951.9111113232,"c":46341.7724976539,"v":321134.467342995,"t":1704301200}
+{"o":46341.7724976539,"h":46838.1794405251,"l":45310.3287174553,"c":45856.1785229799,"v":297000.6850885449,"t":1704304800}
+{"o":45856.1785229799,"h":46772.4587962712,"l":45726.2795358148,"c":46139.9971925617,"v":257654.1615360813,"t":1704308400}
+{"o":46139.9971925617,"h":47237.4101823919,"l":46062.6779153995,"c":47150.4519393916,"v":228927.486854014,"t":1704312000}
+{"o":47150.4519393916,"h":47580.4508535148,"l":46774.4415674114,"c":47493.7905809419,"v":275678.5067322711,"t":1704315600}
+{"o":47493.7905809419,"h":47512.0000649392,"l":46559.0320681361,"c":46809.9364845168,"v":227921.5417574219,"t":1704319200}
+{"o":46809.9364845168,"h":46885.1139508211,"l":46317.916535489,"c":46662.0939117232,"v":238619.9120538178,"t":1704322800}
+{"o":46662.0939117232,"h":47500.531445396,"l":46526.2815267857,"c":47446.9975678891,"v":296984.4075958359,"t":1704326400}
+{"o":47446.9975678891,"h":47576.918947067,"l":46370.0578544199,"c":46628.6812531116,"v":235547.758168173,"t":1704330000}
+{"o":46628.6812531116,"h":47809.0933549002,"l":46467.6471035791,"c":47754.8636338729,"v":285239.853825887,"t":1704333600}
+{"o":47754.8636338729,"h":48275.3885955816,"l":47484.1193704119,"c":47913.4758993434,"v":350180.1162185509,"t":1704337200}
+{"o":47913.4758993434,"h":48064.5533745142,"l":47537.8074891352,"c":47663.9853791665,"v":266053.1527320298,"t":1704340800}
+{"o":47663.9853791665,"h":48113.873219959,"l":47267.9201977428,"c":47958.2054552595,"v":284309.0343585681,"t":1704344400}
+{"o":47958.2054552595,"h":48078.2279040174,"l":47592.9276439294,"c":47754.3768612639,"v":187073.4257204872,"t":1704348000}
+{"o":47754.3768612639,"h":47952.3968284876,"l":46836.8557252509,"c":46865.7143421341,"v":212228.7650032978,"t":1704351600}
+{"o":46865.7143421341,"h":47037.3289832469,"l":46287.8760367211,"c":46479.1006231678,"v":213106.647209889,"t":1704355200}
+{"o":46479.1006231678,"h":46965.6357892157,"l":46466.3504709184,"c":46672.4350246893,"v":132694.7881492312,"t":1704358800}
+{"o":46672.4350246893,"h":46921.8951625833,"l":45910.6478669963,"c":46580.7601645516,"v":194881.2845442274,"t":1704362400}
+{"o":46580.7601645516,"h":46850.9601989874,"l":46250.7394466671,"c":46671.7434718773,"v":157561.9084956305,"t":1704366000}
+{"o":46671.7434718773,"h":47297.6892640856,"l":46517.1239838388,"c":47114.0586481538,"v":213915.7467060109,"t":1704369600}
+{"o":47114.0586481538,"h":47622.396942451,"l":46600.3803342392,"c":47366.7940035358,"v":219578.6561888835,"t":1704373200}
+{"o":47366.7940035358,"h":48430.824368507,"l":47124.0882638398,"c":48417.7290923739,"v":261936.4981342299,"t":1704376800}
+{"o":48417.7290923739,"h":49410.3471159142,"l":48152.9456138765,"c":49158.7265945419,"v":366692.2034479844,"t":1704380400}
+{"o":49158.7265945419,"h":49259.5757940242,"l":48187.2889918703,"c":48346.1176493468,"v":317566.6134547209,"t":1704384000}
+{"o":48346.1176493468,"h":49188.3072611235,"l":48182.8304928239,"c":48858.9582143612,"v":265428.246795034,"t":1704387600}
+{"o":48858.9582143612,"h":49244.2408370218,"l":48689.9414300952,"c":49133.1587372889,"v":214158.2863468143,"t":1704391200}
+{"o":49133.1587372889,"h":50554.0625634439,"l":49084.0898134867,"c":49856.2304138358,"v":366300.3722021937,"t":1704394800}
+{"o":49856.2304138358,"h":51214.7478150343,"l":49856.2304138358,"c":50492.2637034234,"v":356732.6451369976,"t":1704398400}
+{"o":50492.2637034234,"h":50763.4086855966,"l":49924.4020646842,"c":50065.7745530333,"v":261739.474442673,"t":1704402000}
+{"o":50065.7745530333,"h":50647.4827524244,"l":49599.5691868287,"c":49678.7474280978,"v":260814.0690420742,"t":1704405600}
+{"o":49678.7474280978,"h":49934.7670376343,"l":49492.0794805802,"c":49711.7337991752,"v":211761.8932725048,"t":1704409200}
+{"o":49711.7337991752,"h":49955.0157180318,"l":48810.6824548592,"c":49335.8021344089,"v":265634.4258194939,"t":1704412800}
+{"o":49335.8021344089,"h":49580.0966691959,"l":47455.5476410302,"c":47913.6644626079,"v":374526.4019634803,"t":1704416400}
+{"o":47913.6644626079,"h":48500.3135506039,"l":47632.2926460249,"c":47885.0141525745,"v":305506.4487550766,"t":1704420000}
+{"o":47885.0141525745,"h":48277.3143371893,"l":47637.0395891428,"c":47841.71749339,"v":197248.6490353604,"t":1704423600}
+{"o":47841.71749339,"h":48037.3548184585,"l":47432.6863151256,"c":47778.311595215,"v":234022.3617898345,"t":1704427200}
+{"o":47778.311595215,"h":48374.5960139362,"l":47687.6280630478,"c":48050.0776803106,"v":188941.6918573595,"t":1704430800}
+{"o":48050.0776803106,"h":48213.930885157,"l":47667.0997474631,"c":48121.105971193,"v":148282.1103618559,"t":1704434400}
+{"o":48121.105971193,"h":48339.3636439299,"l":47900.9141658146,"c":47918.9379073149,"v":140711.0397790233,"t":1704438000}
+{"o":47918.9379073149,"h":51917.7264198242,"l":47910.3309739475,"c":51516.1330396459,"v":140263.3799598025,"t":1704441600}
+{"o":51516.1330396459,"h":52285.8496969592,"l":51507.1480519064,"c":52081.4655788349,"v":233934.9175900735,"t":1704445200}
+{"o":52081.4655788349,"h":52157.81188626,"l":50547.5081980679,"c":50707.3755535607,"v":199714.7369017566,"t":1704448800}
+{"o":50707.3755535607,"h":51129.0332846333,"l":50524.332307119,"c":50592.6901351514,"v":207669.1468113727,"t":1704452400}
+{"o":50592.6901351514,"h":51258.8022001759,"l":50197.1211214218,"c":51083.4292960737,"v":223972.1945619883,"t":1704456000}
+{"o":51083.4292960737,"h":51458.4548820796,"l":50747.9119813393,"c":51177.7793755948,"v":228874.6521656161,"t":1704459600}
+{"o":51177.7793755948,"h":51360.2823626911,"l":49207.5565089784,"c":49301.0434737431,"v":476912.6538992805,"t":1704463200}
+{"o":49301.0434737431,"h":50132.2608924555,"l":49286.4768158336,"c":49726.1500775405,"v":333319.280706624,"t":1704466800}
+{"o":49726.1500775405,"h":49952.8459259378,"l":48841.6725636684,"c":48841.6725636684,"v":280965.4456306846,"t":1704470400}
+{"o":48841.6725636684,"h":49748.3333472626,"l":48496.8727311988,"c":49666.4476662559,"v":359428.7340040526,"t":1704474000}
+{"o":49666.4476662559,"h":49917.7507558855,"l":49294.4482495891,"c":49755.2560104846,"v":182339.9279495981,"t":1704477600}
+{"o":49755.2560104846,"h":50151.6162421065,"l":49626.3399331895,"c":49758.2177505501,"v":190946.7921555078,"t":1704481200}
+{"o":49758.2177505501,"h":50749.4934765489,"l":49756.013649664,"c":50591.329173565,"v":199085.8081384244,"t":1704484800}
+{"o":50591.329173565,"h":50591.329173565,"l":49961.9590892597,"c":50328.0770342388,"v":192073.1102598723,"t":1704488400}
+{"o":50328.0770342388,"h":50737.7814897605,"l":49818.4739130354,"c":50368.0428710604,"v":162348.2505871744,"t":1704492000}
+{"o":50368.0428710604,"h":50981.9082880223,"l":50368.0428710604,"c":50747.2737618722,"v":195856.5627559235,"t":1704495600}
+{"o":50747.2737618722,"h":50918.6729171113,"l":50044.9408977382,"c":50321.1992182961,"v":220663.7634612146,"t":1704499200}
+{"o":50321.1992182961,"h":50321.3725665258,"l":49689.0553559011,"c":49955.6441489456,"v":150880.2690336104,"t":1704502800}
+{"o":49955.6441489456,"h":50334.9901344693,"l":49797.4697356165,"c":50167.852745106,"v":164969.9422252782,"t":1704506400}
+{"o":50167.852745106,"h":50470.990480832,"l":49885.6580321984,"c":50102.4812278937,"v":133191.3603317935,"t":1704510000}
+{"o":50102.4812278937,"h":50222.0631021931,"l":48914.5417080033,"c":49376.9622583672,"v":246389.0372283916,"t":1704513600}
+{"o":49376.9622583672,"h":49476.2880046235,"l":47196.7625016428,"c":47998.1929461097,"v":377390.0313904199,"t":1704517200}
+{"o":47998.1929461097,"h":47998.1929461097,"l":46523.9234980929,"c":46762.5155541184,"v":411004.4495768404,"t":1704520800}
+{"o":46762.5155541184,"h":48098.5013781898,"l":46728.0566899123,"c":47974.5493842767,"v":284353.8212420286,"t":1704524400}
+{"o":47974.5493842767,"h":48361.0353572738,"l":47604.8334030536,"c":48361.0353572738,"v":179517.6703816023,"t":1704528000}
+{"o":48361.0353572738,"h":48575.7132464291,"l":48079.8289669725,"c":48227.1185983634,"v":139255.4355081603,"t":1704531600}
+{"o":48227.1185983634,"h":48377.8834043319,"l":47948.7528407783,"c":48079.7732857291,"v":157282.2073078979,"t":1704535200}
+{"o":48079.7732857291,"h":48203.2712940746,"l":47753.5434937211,"c":47956.7573930913,"v":147183.5695638482,"t":1704538800}
+{"o":47956.7573930913,"h":48305.7888724253,"l":47377.477159725,"c":47547.9110627634,"v":168938.4523720075,"t":1704542400}
+{"o":47547.9110627634,"h":48072.6249569973,"l":47171.5785410739,"c":47912.5039105003,"v":243498.0603617018,"t":1704546000}
+{"o":47912.5039105003,"h":48965.5870710623,"l":47896.1655480309,"c":48725.8483337077,"v":227012.9941633013,"t":1704549600}
+{"o":48725.8483337077,"h":48846.256718237,"l":48151.0820773732,"c":48339.8060446648,"v":210258.2300540483,"t":1704553200}
+{"o":48339.8060446648,"h":48808.1957625054,"l":48212.8602795905,"c":48590.639721449,"v":193709.8183010981,"t":1704556800}
+{"o":48590.639721449,"h":49543.8786821607,"l":48376.6136118673,"c":49175.0838957941,"v":250731.7234385096,"t":1704560400}
+{"o":49175.0838957941,"h":49386.3870888745,"l":48829.9092041337,"c":48910.5488260662,"v":206179.6757098363,"t":1704564000}
+{"o":48910.5488260662,"h":48910.6461268939,"l":47980.3216835858,"c":48293.5366877082,"v":186991.0878469225,"t":1704567600}
+{"o":48293.5366877082,"h":48568.5198341361,"l":47770.1197017538,"c":47938.7931403802,"v":176528.6144088551,"t":1704571200}
+{"o":47938.7931403802,"h":48051.6728996846,"l":47120.0685721099,"c":47748.8998725972,"v":234323.2717221032,"t":1704574800}
+{"o":47748.8998725972,"h":47786.5598331924,"l":46973.323429648,"c":47143.1385285978,"v":180199.1830062351,"t":1704578400}
+{"o":47143.1385285978,"h":47430.8893274676,"l":46606.6573843113,"c":47353.042635942,"v":200245.0781063316,"t":1704582000}
+{"o":47353.042635942,"h":48614.9663361474,"l":47241.9547491758,"c":48269.566239797,"v":187447.1411854788,"t":1704585600}
+{"o":48269.566239797,"h":48340.738036483,"l":47535.8074526717,"c":47572.1925265642,"v":154483.9739528766,"t":1704589200}
+{"o":47572.1925265642,"h":47996.537659155,"l":46355.7715913676,"c":46657.1453738623,"v":238493.1953153729,"t":1704592800}
+{"o":46657.1453738623,"h":47211.1190741043,"l":46592.5265814996,"c":46914.598678007,"v":143489.7213993738,"t":1704596400}
+{"o":46914.598678007,"h":47819.6813194521,"l":46893.692887043,"c":47654.8496123041,"v":143642.2310630037,"t":1704600000}
+{"o":47654.8496123041,"h":48197.8598985255,"l":47310.1535964649,"c":47464.9186427919,"v":144696.6101989288,"t":1704603600}
+{"o":47464.9186427919,"h":48071.8254473919,"l":47335.497156938,"c":47836.381358443,"v":127288.2357474282,"t":1704607200}
+{"o":47836.381358443,"h":48160.6647198044,"l":47611.8988358438,"c":48124.1503560838,"v":123383.7432409597,"t":1704610800}
+{"o":48124.1503560838,"h":48308.4328596371,"l":47353.8937714153,"c":47474.1401365234,"v":153897.2876334034,"t":1704614400}
+{"o":47474.1401365234,"h":47655.8477041386,"l":46979.5452002955,"c":47091.7983322481,"v":151486.5922690061,"t":1704618000}
+{"o":47091.7983322481,"h":47562.7027543697,"l":47043.9977004787,"c":47470.3920923595,"v":142445.7282386937,"t":1704621600}
+{"o":47470.3920923595,"h":48007.9441028422,"l":47338.4267503627,"c":47759.8042708887,"v":140637.8426562028,"t":1704625200}
+{"o":47759.8042708887,"h":48009.3773141499,"l":47323.3395021258,"c":47932.3495105984,"v":143403.7996642864,"t":1704628800}
+{"o":47932.3495105984,"h":48704.7592445382,"l":47899.8738409089,"c":48606.2836883512,"v":186752.9783615729,"t":1704632400}
+{"o":48606.2836883512,"h":48861.683639209,"l":48187.0782607591,"c":48501.4237962585,"v":184434.5666530548,"t":1704636000}
+{"o":48501.4237962585,"h":48547.4285028375,"l":47261.7092628271,"c":47507.8521500189,"v":198276.3078554176,"t":1704639600}
+{"o":47507.8521500189,"h":47894.7875426547,"l":47054.3764675385,"c":47201.2181601099,"v":195023.6610350735,"t":1704643200}
+{"o":47201.2181601099,"h":47800.9856848091,"l":47032.2122767953,"c":47636.1965601874,"v":183482.6921099896,"t":1704646800}
+{"o":47636.1965601874,"h":47976.0217736552,"l":47554.6451200516,"c":47734.7381762923,"v":123054.9114271633,"t":1704650400}
+{"o":47734.7381762923,"h":47935.6809469252,"l":47446.1370745668,"c":47839.960449232,"v":108539.8498332395,"t":1704654000}
+{"o":47839.960449232,"h":48099.6019626131,"l":47415.6542156453,"c":47418.4438419778,"v":136479.6559992368,"t":1704657600}
+{"o":47418.4438419778,"h":47665.295282078,"l":46558.3221771481,"c":46893.1608609179,"v":178750.1683766787,"t":1704661200}
+{"o":46893.1608609179,"h":46914.1981496382,"l":44483.6625484095,"c":45063.9501053824,"v":429048.6323131553,"t":1704664800}
+{"o":45063.9501053824,"h":45647.1212072836,"l":43785.5922938627,"c":45145.2711785408,"v":405477.7994130467,"t":1704668400}
+{"o":45145.2711785408,"h":45379.6393371508,"l":44428.3560183393,"c":44639.6093136433,"v":326206.9470934157,"t":1704672000}
+{"o":44639.6093136433,"h":45733.3786315674,"l":44563.3427184227,"c":45549.8488814999,"v":284101.4880703029,"t":1704675600}
+{"o":45549.8488814999,"h":45655.4520601862,"l":44141.9144363462,"c":44382.7779162474,"v":340631.4262456308,"t":1704679200}
+{"o":44382.7779162474,"h":44589.4795725302,"l":42979.3278804572,"c":44006.5834169354,"v":465722.1663397996,"t":1704682800}
+{"o":44006.5834169354,"h":45078.456573629,"l":43816.4373659583,"c":44978.7261812386,"v":218520.5714056729,"t":1704686400}
+{"o":44978.7261812386,"h":45253.0489459923,"l":43801.2168905071,"c":45071.8612108466,"v":204220.4272154213,"t":1704690000}
+{"o":45071.8612108466,"h":45702.6524608635,"l":44797.3082569714,"c":45052.621228697,"v":177496.1137390724,"t":1704693600}
+{"o":45052.621228697,"h":45773.4068886495,"l":44853.0114081771,"c":45273.0081398812,"v":152244.8362631041,"t":1704697200}
+{"o":45273.0081398812,"h":45957.3467921327,"l":45221.6419176283,"c":45481.1840627508,"v":263129.5912945183,"t":1704700800}
+{"o":45481.1840627508,"h":45726.4698076582,"l":44713.591664548,"c":45087.7893627379,"v":141032.5759995816,"t":1704704400}
+{"o":45087.7893627379,"h":45953.4553717726,"l":44933.910212618,"c":45806.9224922939,"v":148475.3972714533,"t":1704708000}
+{"o":45806.9224922939,"h":46534.2317882541,"l":45550.8802741602,"c":46534.2317882541,"v":158187.4253755412,"t":1704711600}
+{"o":46534.2317882541,"h":47692.1881554921,"l":46034.9533700883,"c":47548.0177400013,"v":346550.0363450734,"t":1704715200}
+{"o":47548.0177400013,"h":48028.2828180231,"l":47192.3941314252,"c":47417.3026387756,"v":273478.5151828385,"t":1704718800}
+{"o":47417.3026387756,"h":49420.7542325916,"l":47226.5845180392,"c":47587.6651687872,"v":284611.7160373572,"t":1704722400}
+{"o":47587.6651687872,"h":48039.6280384561,"l":47319.0575325993,"c":47835.9157977013,"v":353547.4634805363,"t":1704726000}
+{"o":47835.9157977013,"h":48360.5854365763,"l":47359.6464182521,"c":47997.8419646723,"v":230605.2282705832,"t":1704729600}
+{"o":47997.8419646723,"h":48905.7140612325,"l":47479.1948170045,"c":48124.6221569759,"v":384395.6716308403,"t":1704733200}
+{"o":48124.6221569759,"h":49989.592362118,"l":47233.9456826091,"c":49664.945535702,"v":448177.2160962047,"t":1704736800}
+{"o":49664.945535702,"h":50488.4581010756,"l":49347.779120109,"c":50173.2427710009,"v":456084.2694594312,"t":1704740400}
+{"o":50173.2427710009,"h":50276.886256094,"l":48882.8725940481,"c":48945.2474761938,"v":339654.5941715811,"t":1704744000}
+{"o":48945.2474761938,"h":49574.196624813,"l":48716.9751434746,"c":48881.5276618559,"v":207813.2641226238,"t":1704747600}
+{"o":48881.5276618559,"h":49526.3084996001,"l":48748.1106948665,"c":49509.5462284445,"v":190427.3200711153,"t":1704751200}
+{"o":49509.5462284445,"h":49778.850059418,"l":49123.4127748505,"c":49446.4426590349,"v":245766.7967981856,"t":1704754800}
+{"o":49446.4426590349,"h":49831.6989662174,"l":47922.4757221128,"c":49200.9690573721,"v":337072.4862101643,"t":1704758400}
+{"o":49200.9690573721,"h":49480.1351822511,"l":48721.821060539,"c":49014.1602069377,"v":206985.389765796,"t":1704762000}
+{"o":49014.1602069377,"h":50148.2809585866,"l":48790.5997612761,"c":49801.2701248447,"v":198815.2635919527,"t":1704765600}
+{"o":49801.2701248447,"h":50392.0613113023,"l":49437.5087942768,"c":50392.0613113023,"v":196971.5381714365,"t":1704769200}
+{"o":50392.0613113023,"h":52398.6436676859,"l":49459.0592471373,"c":52228.8250635718,"v":415580.8087714592,"t":1704772800}
+{"o":52228.8250635718,"h":52389.8545814555,"l":51251.1360362374,"c":51574.3341045196,"v":306495.7245592454,"t":1704776400}
+{"o":51574.3341045196,"h":51886.0298272073,"l":50888.3878178556,"c":51131.8842617019,"v":207085.499043688,"t":1704780000}
+{"o":51131.8842617019,"h":51405.4849563394,"l":50688.192931753,"c":51255.5335560569,"v":198080.9077782318,"t":1704783600}
+{"o":51255.5335560569,"h":51668.6846794885,"l":50629.6209707013,"c":50747.7167536957,"v":242268.8900542862,"t":1704787200}
+{"o":50747.7167536957,"h":51114.7906161929,"l":50090.7227889717,"c":50397.4044281941,"v":291410.6885482527,"t":1704790800}
+{"o":50397.4044281941,"h":50918.564408173,"l":50192.3208428733,"c":50536.7822945198,"v":164505.6514555939,"t":1704794400}
+{"o":50536.7822945198,"h":51402.1087993215,"l":50494.7555154297,"c":51228.8386223668,"v":182267.7088757806,"t":1704798000}
+{"o":51228.8386223668,"h":51723.0042089521,"l":49670.5123898212,"c":49731.887226706,"v":330520.0425142031,"t":1704801600}
+{"o":49731.887226706,"h":50942.0798520238,"l":49598.0489745181,"c":50756.3981365263,"v":371746.4469608698,"t":1704805200}
+{"o":50756.3981365263,"h":51254.3231405546,"l":49869.2209458507,"c":49972.4234024699,"v":344022.5452532322,"t":1704808800}
+{"o":49972.4234024699,"h":50542.7132931493,"l":49621.5394920686,"c":50204.5706150848,"v":309117.4514211041,"t":1704812400}
+{"o":50204.5706150848,"h":51079.2840519939,"l":50008.0345382505,"c":50711.317414961,"v":243225.0724375398,"t":1704816000}
+{"o":50711.317414961,"h":50920.1316952943,"l":50024.5318460005,"c":50246.2946041678,"v":262099.0372951231,"t":1704819600}
+{"o":50246.2946041678,"h":50498.8911083779,"l":49969.7735000042,"c":50223.9562012101,"v":307131.5047184427,"t":1704823200}
+{"o":50223.9562012101,"h":50346.5331109228,"l":49457.7976361784,"c":49865.6206667491,"v":215072.7749353289,"t":1704826800}
+{"o":49865.6206667491,"h":49954.3959434316,"l":48561.2690924862,"c":48714.4727961963,"v":246260.237314805,"t":1704830400}
+{"o":48714.4727961963,"h":51152.9525703559,"l":48157.3805246623,"c":48428.1151176674,"v":773342.2685030972,"t":1704834000}
+{"o":48428.1151176674,"h":50197.9740896771,"l":48231.3336807306,"c":49994.8214222701,"v":434687.7665642254,"t":1704837600}
+{"o":49994.8214222701,"h":50051.6864665807,"l":49016.4271342082,"c":49928.0899014272,"v":250353.2808630058,"t":1704841200}
+{"o":49928.0899014272,"h":50339.7863614816,"l":49263.35700994,"c":49330.4970738263,"v":315424.8056458071,"t":1704844800}
+{"o":49330.4970738263,"h":49822.9643473973,"l":49037.4240251538,"c":49803.3946683805,"v":215605.9599418592,"t":1704848400}
+{"o":49803.3946683805,"h":50196.3011935515,"l":49539.4506037917,"c":49691.3561397016,"v":181919.2333941503,"t":1704852000}
+{"o":49691.3561397016,"h":50201.1184072134,"l":49621.7935587869,"c":50088.122344955,"v":167684.2911417894,"t":1704855600}
+{"o":50088.122344955,"h":50429.1243049181,"l":49576.1719607447,"c":49666.7407542365,"v":206442.5824556748,"t":1704859200}
+{"o":49666.7407542365,"h":50005.0108962758,"l":49631.3137800813,"c":49934.4142249425,"v":143298.2559213714,"t":1704862800}
+{"o":49934.4142249425,"h":49962.6826442693,"l":49315.5105456845,"c":49680.489254299,"v":121773.5146760606,"t":1704866400}
+{"o":49680.489254299,"h":49747.3364052026,"l":49310.2257180537,"c":49345.566328136,"v":105065.5194944705,"t":1704870000}
+{"o":49345.566328136,"h":49397.2393144423,"l":48455.6020614106,"c":48664.8376678349,"v":174336.0941596672,"t":1704873600}
+{"o":48664.8376678349,"h":49082.583730948,"l":48358.4679966471,"c":48798.3696145071,"v":161361.8833917323,"t":1704877200}
+{"o":48798.3696145071,"h":49383.8414060698,"l":48722.4121874497,"c":49009.2874699625,"v":139059.4345879854,"t":1704880800}
+{"o":49009.2874699625,"h":49188.6036076594,"l":48611.728890232,"c":48918.1640755999,"v":168258.7720519966,"t":1704884400}
+{"o":48918.1640755999,"h":49094.1516047471,"l":46504.3845655135,"c":47049.8600158862,"v":375339.3001669014,"t":1704888000}
+{"o":47049.8600158862,"h":48011.3627432167,"l":46657.6523824387,"c":47345.5293965505,"v":283556.0304931697,"t":1704891600}
+{"o":47345.5293965505,"h":47612.1243411188,"l":46632.9354052728,"c":46740.3576237457,"v":262582.3676289432,"t":1704895200}
+{"o":46740.3576237457,"h":47945.8572118972,"l":46519.438684541,"c":47828.1243467474,"v":331838.3603441585,"t":1704898800}
+{"o":47828.1243467474,"h":47988.2731633635,"l":47486.4652636589,"c":47726.5310253612,"v":230236.7520136945,"t":1704902400}
+{"o":47726.5310253612,"h":48879.1320009474,"l":47490.2776234401,"c":48874.5912839694,"v":207097.0074640014,"t":1704906000}
+{"o":48874.5912839694,"h":49587.6045125586,"l":48787.9685912011,"c":49429.9138418362,"v":281298.8065309688,"t":1704909600}
+{"o":49429.9138418362,"h":49571.1648122215,"l":48047.5378629914,"c":48626.3182384805,"v":306479.1237963595,"t":1704913200}
+{"o":48626.3182384805,"h":48889.8620279628,"l":47356.3400462216,"c":48761.3173939878,"v":482997.5282125564,"t":1704916800}
+{"o":48761.3173939878,"h":51431.135802951,"l":48265.1624416995,"c":51287.9337175269,"v":621183.8671475408,"t":1704920400}
+{"o":51287.9337175269,"h":52543.4008610794,"l":50656.2010537851,"c":52135.5779701072,"v":1055182.605660626,"t":1704924000}
+{"o":52135.5779701072,"h":53169.7620124473,"l":51423.4821280007,"c":51533.1456509826,"v":694687.0758107714,"t":1704927600}
+{"o":51533.1456509826,"h":51583.9891299561,"l":50321.5740198731,"c":50764.6031562721,"v":493325.2379359941,"t":1704931200}
+{"o":50764.6031562721,"h":51066.550638988,"l":50129.2391295559,"c":50168.0089860977,"v":306930.9597452058,"t":1704934800}
+{"o":50168.0089860977,"h":50675.1637960231,"l":50112.515219712,"c":50567.0358220019,"v":226301.6131538069,"t":1704938400}
+{"o":50567.0358220019,"h":50703.9146827861,"l":50144.9964875917,"c":50537.2183328924,"v":246467.4369100099,"t":1704942000}
+{"o":50537.2183328924,"h":51237.4142067863,"l":50388.1191235199,"c":51029.9757937836,"v":227378.4767697062,"t":1704945600}
+{"o":51029.9757937836,"h":51038.3321384419,"l":50061.6877274683,"c":50386.6671494847,"v":277082.1318662068,"t":1704949200}
+{"o":50386.6671494847,"h":50443.6052513962,"l":49524.5642188576,"c":50023.0681583551,"v":191345.0772441435,"t":1704952800}
+{"o":50023.0681583551,"h":50738.0796235695,"l":50023.0681583551,"c":50363.0241811666,"v":158379.905288703,"t":1704956400}
+{"o":50363.0241811666,"h":50828.6507694544,"l":50289.6805738156,"c":50779.5640686622,"v":223160.9877127569,"t":1704960000}
+{"o":50779.5640686622,"h":51026.0919094185,"l":50485.961466675,"c":50763.4152704891,"v":161374.0319445754,"t":1704963600}
+{"o":50763.4152704891,"h":52599.0902800477,"l":50742.1168796155,"c":52350.5573616399,"v":238592.883686482,"t":1704967200}
+{"o":52350.5573616399,"h":52762.3794662523,"l":51999.5550302306,"c":52690.8436325675,"v":253660.944846673,"t":1704970800}
+{"o":52690.8436325675,"h":54450.4341595267,"l":52466.8704181404,"c":54146.9864477546,"v":335849.6547475508,"t":1704974400}
+{"o":54146.9864477546,"h":54175.6715722818,"l":52686.6497975208,"c":53589.6693558375,"v":564314.2383882781,"t":1704978000}
+{"o":53589.6693558375,"h":54334.5576758271,"l":52808.5538386826,"c":53506.2050566242,"v":557364.0901524407,"t":1704981600}
+{"o":53506.2050566242,"h":53611.921191253,"l":50803.3281722462,"c":51194.4880979168,"v":659584.5902885196,"t":1704985200}
+{"o":51194.4880979168,"h":51488.8259180924,"l":49579.6339066726,"c":50371.4032840708,"v":579088.3275317077,"t":1704988800}
+{"o":50371.4032840708,"h":51157.0660469108,"l":49850.8939715497,"c":50959.8412271023,"v":301662.3788571171,"t":1704992400}
+{"o":50959.8412271023,"h":51114.9150263565,"l":50532.5128357793,"c":50939.5010203381,"v":225207.3090633063,"t":1704996000}
+{"o":50939.5010203381,"h":51336.5380034077,"l":50531.3988240099,"c":51279.7217834482,"v":260866.9370357933,"t":1704999600}
+{"o":51279.7217834482,"h":51757.5883461302,"l":50462.2792712526,"c":50601.6282037877,"v":274965.0963542477,"t":1705003200}
+{"o":50601.6282037877,"h":50967.3928725937,"l":50365.9521402819,"c":50461.8851552572,"v":196062.7272920124,"t":1705006800}
+{"o":50461.8851552572,"h":50738.5736045766,"l":50087.7909452239,"c":50733.6683147124,"v":186202.1582180762,"t":1705010400}
+{"o":50733.6683147124,"h":50958.5585265563,"l":50392.7712092019,"c":50517.8273486235,"v":169069.0474345015,"t":1705014000}
+{"o":50517.8273486235,"h":50733.4368835375,"l":50109.9836456566,"c":50438.5410338629,"v":246596.3957005229,"t":1705017600}
+{"o":50438.5410338629,"h":50533.5654721602,"l":49337.7264508461,"c":49939.9546965456,"v":240372.9674641587,"t":1705021200}
+{"o":49939.9546965456,"h":50313.9552652182,"l":49706.2623385538,"c":50189.3524726784,"v":186293.4759935418,"t":1705024800}
+{"o":50189.3524726784,"h":50193.4043472088,"l":49472.5381293367,"c":49487.6795196353,"v":174163.4241158349,"t":1705028400}
+{"o":49487.6795196353,"h":49908.4892038041,"l":49411.1350794846,"c":49479.2606746188,"v":207637.2432914059,"t":1705032000}
+{"o":49479.2606746188,"h":50376.0931324278,"l":49436.3771183574,"c":50322.1012577951,"v":163756.3915654511,"t":1705035600}
+{"o":50322.1012577951,"h":50778.3321010079,"l":50105.3657906129,"c":50105.3657906129,"v":146238.5405222375,"t":1705039200}
+{"o":50105.3657906129,"h":50210.0571340419,"l":49700.8006688557,"c":49983.3502949528,"v":129210.7340192786,"t":1705042800}
+{"o":49983.3502949528,"h":50017.4872825499,"l":49444.6588379464,"c":49786.082570757,"v":157049.6324140699,"t":1705046400}
+{"o":49786.082570757,"h":49984.2014821211,"l":49391.4866358614,"c":49716.887787524,"v":140791.9011794323,"t":1705050000}
+{"o":49716.887787524,"h":49919.421831428,"l":49489.7281982539,"c":49674.0349317267,"v":130847.7305824677,"t":1705053600}
+{"o":49674.0349317267,"h":50150.8450882059,"l":49600.907279783,"c":49696.3658684703,"v":147650.3533597103,"t":1705057200}
+{"o":49696.3658684703,"h":50197.0050129917,"l":48990.9573969951,"c":49354.4283058761,"v":223223.9901412409,"t":1705060800}
+{"o":49354.4283058761,"h":49894.2564056529,"l":49247.918004176,"c":49612.1278991529,"v":207129.3491575439,"t":1705064400}
+{"o":49612.1278991529,"h":50032.3689448778,"l":49369.2035133247,"c":49772.0304673382,"v":246177.5182028663,"t":1705068000}
+{"o":49772.0304673382,"h":49806.8712551995,"l":48097.8757094134,"c":48221.1148132287,"v":412282.52613902,"t":1705071600}
+{"o":48221.1148132287,"h":48883.0494433949,"l":47186.855763901,"c":47942.9149667928,"v":406194.1095482374,"t":1705075200}
+{"o":47942.9149667928,"h":48384.233965807,"l":46714.853145142,"c":48164.7855183815,"v":434729.1092167257,"t":1705078800}
+{"o":48164.7855183815,"h":48704.8682142999,"l":47623.2513736407,"c":48076.9116176414,"v":297893.2472809727,"t":1705082400}
+{"o":48076.9116176414,"h":48358.7453277121,"l":47781.4253644753,"c":48064.3113063384,"v":205743.7148170071,"t":1705086000}
+{"o":48064.3113063384,"h":48436.5900795916,"l":47975.1641522268,"c":48135.9065731331,"v":273841.0037806372,"t":1705089600}
+{"o":48135.9065731331,"h":48285.2082869873,"l":46237.3940067155,"c":46915.8421050847,"v":356265.5421886388,"t":1705093200}
+{"o":46915.8421050847,"h":46961.6739576171,"l":44147.203084427,"c":45509.1402398563,"v":710191.8707423494,"t":1705096800}
+{"o":45509.1402398563,"h":46424.1673815382,"l":45423.8538683634,"c":46398.761209089,"v":365418.907750226,"t":1705100400}
+{"o":46398.761209089,"h":46785.8250888118,"l":45813.878109606,"c":45898.4270378762,"v":251021.2314857946,"t":1705104000}
+{"o":45898.4270378762,"h":46298.3586979853,"l":44959.0589076337,"c":45996.2787301004,"v":353578.6288385252,"t":1705107600}
+{"o":45996.2787301004,"h":46480.9764107392,"l":45795.2526863252,"c":46021.2417713604,"v":268683.6044774349,"t":1705111200}
+{"o":46021.2417713604,"h":46148.2093185992,"l":45634.639128321,"c":45932.0028220458,"v":223933.5138435836,"t":1705114800}
+{"o":45932.0028220458,"h":46388.8378341008,"l":45802.9255472039,"c":46290.6997758576,"v":165604.177828534,"t":1705118400}
+{"o":46290.6997758576,"h":46808.5762907212,"l":46151.9734540459,"c":46763.2198057044,"v":133077.0203036484,"t":1705122000}
+{"o":46763.2198057044,"h":47072.4021951844,"l":46659.6423441536,"c":46931.2497212963,"v":124240.1684107321,"t":1705125600}
+{"o":46931.2497212963,"h":47158.2441367583,"l":46761.5399625418,"c":46817.8293510936,"v":135083.5040569037,"t":1705129200}
+{"o":46817.8293510936,"h":47376.5941980892,"l":46799.1684323721,"c":47229.0963728995,"v":126307.1842080527,"t":1705132800}
+{"o":47229.0963728995,"h":47290.8046480135,"l":46813.835599935,"c":47012.5004322547,"v":128812.2937367184,"t":1705136400}
+{"o":47012.5004322547,"h":47056.2889590879,"l":46503.0645815134,"c":46565.9140712574,"v":153034.1742444193,"t":1705140000}
+{"o":46565.9140712574,"h":46905.283587809,"l":46467.9436561967,"c":46854.4548636959,"v":128178.4037483702,"t":1705143600}
+{"o":46854.4548636959,"h":47034.734716146,"l":46586.003671256,"c":46918.4953674863,"v":125757.4129453734,"t":1705147200}
+{"o":46918.4953674863,"h":47110.956191072,"l":46698.135616266,"c":46845.8259017475,"v":179938.3559737469,"t":1705150800}
+{"o":46845.8259017475,"h":46888.1426283866,"l":46303.3671205803,"c":46630.8047248975,"v":197937.6405397887,"t":1705154400}
+{"o":46630.8047248975,"h":47402.7665582901,"l":46609.9403245429,"c":47210.7975322397,"v":256189.2758529134,"t":1705158000}
+{"o":47210.7975322397,"h":47268.685955683,"l":46752.567780349,"c":46836.7007147258,"v":258528.2385934159,"t":1705161600}
+{"o":46836.7007147258,"h":47286.8745445145,"l":46553.8889073631,"c":47172.6257455067,"v":290587.4495057967,"t":1705165200}
+{"o":47172.6257455067,"h":47440.8333511812,"l":46886.2624043591,"c":47367.4136123181,"v":258829.3287955426,"t":1705168800}
+{"o":47367.4136123181,"h":48567.8178744607,"l":47356.5798652083,"c":48193.5750092606,"v":329845.3008639088,"t":1705172400}
+{"o":48193.5750092606,"h":49201.4492126433,"l":48108.9374597008,"c":49135.0270892834,"v":338997.1559040924,"t":1705176000}
+{"o":49135.0270892834,"h":49274.8890214922,"l":48629.3604927618,"c":49020.0179003201,"v":280205.2732410754,"t":1705179600}
+{"o":49020.0179003201,"h":49130.6888537654,"l":48334.6754460164,"c":48880.3957296449,"v":255081.0832074388,"t":1705183200}
+{"o":48880.3957296449,"h":49011.8592218896,"l":48462.370238821,"c":48698.9075954578,"v":262439.3716054021,"t":1705186800}
+{"o":48698.9075954578,"h":48828.8733341175,"l":47859.2352912859,"c":47990.8459015646,"v":265904.715175876,"t":1705190400}
+{"o":47990.8459015646,"h":48818.9377194343,"l":47976.3576051458,"c":48756.7528902324,"v":229869.0090577342,"t":1705194000}
+{"o":48756.7528902324,"h":49022.7189401707,"l":48096.2752708141,"c":48610.184910256,"v":203022.9013286576,"t":1705197600}
+{"o":48610.184910256,"h":49226.8273905869,"l":48327.5788321292,"c":49200.5734742666,"v":188660.0016854664,"t":1705201200}
+{"o":49200.5734742666,"h":49248.0638401707,"l":48779.6376491779,"c":48899.5813948646,"v":256014.0201115119,"t":1705204800}
+{"o":48899.5813948646,"h":49941.4371326292,"l":48858.264775532,"c":49545.5815198678,"v":229149.7132205906,"t":1705208400}
+{"o":49545.5815198678,"h":50171.2240328137,"l":49464.4935979573,"c":49736.0504814958,"v":215478.5184085516,"t":1705212000}
+{"o":49736.0504814958,"h":49924.1805861711,"l":49468.9965886856,"c":49904.6089067236,"v":192985.722209316,"t":1705215600}
+{"o":49904.6089067236,"h":50067.8190583366,"l":49447.1401995015,"c":49590.7909579179,"v":164813.2006799378,"t":1705219200}
+{"o":49590.7909579179,"h":49867.2892751424,"l":49283.8258380587,"c":49736.6157015579,"v":130744.2347413943,"t":1705222800}
+{"o":49736.6157015579,"h":49764.2107265786,"l":49314.3474514775,"c":49412.5423030052,"v":164763.5668740669,"t":1705226400}
+{"o":49412.5423030052,"h":49427.5252073986,"l":49066.7248182527,"c":49160.0835030074,"v":190866.4581017841,"t":1705230000}
+{"o":49160.0835030074,"h":49413.4241498906,"l":48931.3994452397,"c":48955.2412751416,"v":165041.9124184922,"t":1705233600}
+{"o":48955.2412751416,"h":49687.8379483629,"l":48848.0815233817,"c":49641.884350325,"v":196170.4596705541,"t":1705237200}
+{"o":49641.884350325,"h":50240.3539970639,"l":49435.0840835338,"c":49810.439945312,"v":286782.6593840407,"t":1705240800}
+{"o":49810.439945312,"h":51354.4219447264,"l":49752.9760485699,"c":50586.7474971861,"v":295477.3369499489,"t":1705244400}
+{"o":50586.7474971861,"h":52089.9810313701,"l":50436.2293134183,"c":51590.6690667479,"v":477280.2796889291,"t":1705248000}
+{"o":51590.6690667479,"h":51623.8093326887,"l":50982.6766368193,"c":51104.2059450969,"v":312405.1377466467,"t":1705251600}
+{"o":51104.2059450969,"h":51360.9516555744,"l":49878.6429163515,"c":50351.9389820831,"v":290092.3100465992,"t":1705255200}
+{"o":50351.9389820831,"h":50512.0515682929,"l":48777.9539589215,"c":48850.6084524835,"v":321474.2435439668,"t":1705258800}
+{"o":48850.6084524835,"h":49411.0827131032,"l":45362.4317044426,"c":46065.9260443703,"v":338004.9646534981,"t":1705262400}
+{"o":46065.9260443703,"h":46584.6647436987,"l":45591.8154644639,"c":46489.170603045,"v":351867.0731927559,"t":1705266000}
+{"o":46489.170603045,"h":46692.5008164063,"l":45974.4006333763,"c":46204.7317989201,"v":286643.5421554682,"t":1705269600}
+{"o":46204.7317989201,"h":46274.9580071661,"l":44812.4441731936,"c":44838.4041392384,"v":449183.8763569979,"t":1705273200}
+{"o":44838.4041392384,"h":45904.5173739998,"l":44806.7292939305,"c":45727.8812535987,"v":256259.2728144702,"t":1705276800}
+{"o":45727.8812535987,"h":45980.8491677314,"l":45543.169006945,"c":45728.6327892772,"v":230263.6055589474,"t":1705280400}
+{"o":45728.6327892772,"h":46211.2040957784,"l":45644.0004547335,"c":46211.2040957784,"v":216818.2350029251,"t":1705284000}
+{"o":46211.2040957784,"h":46306.9117704435,"l":45711.5863616615,"c":45826.9896533026,"v":221584.7699016375,"t":1705287600}
+{"o":45826.9896533026,"h":46022.0592332494,"l":45568.2110442978,"c":45957.204718512,"v":199785.1470282491,"t":1705291200}
+{"o":45957.204718512,"h":46246.1385194191,"l":45647.5798885209,"c":45910.8892635112,"v":255865.365033021,"t":1705294800}
+{"o":45910.8892635112,"h":46039.3982818001,"l":45579.2376693756,"c":45726.1992940967,"v":211517.6642020034,"t":1705298400}
+{"o":45726.1992940967,"h":45870.4565864783,"l":45375.9748878977,"c":45634.8408080632,"v":239164.9023988044,"t":1705302000}
+{"o":45634.8408080632,"h":45678.3964209027,"l":45099.2269657095,"c":45285.359817869,"v":273791.6502180102,"t":1705305600}
+{"o":45285.359817869,"h":45775.6377861008,"l":45099.2773783307,"c":45700.1583754984,"v":190578.3098547064,"t":1705309200}
+{"o":45700.1583754984,"h":45827.0169775314,"l":45433.9340809666,"c":45632.1969074734,"v":189354.3297594401,"t":1705312800}
+{"o":45632.1969074734,"h":45655.7738913174,"l":45341.0621065151,"c":45644.1917247213,"v":167997.3985142658,"t":1705316400}
+{"o":45644.1917247213,"h":45705.3652943918,"l":45218.7803167334,"c":45396.1986646125,"v":194198.743707687,"t":1705320000}
+{"o":45396.1986646125,"h":45778.7245343918,"l":45225.2218641881,"c":45657.3738936087,"v":214006.5373773361,"t":1705323600}
+{"o":45657.3738936087,"h":45670.8421586902,"l":44489.0606605058,"c":44762.8111330958,"v":333861.7826060586,"t":1705327200}
+{"o":44762.8111330958,"h":45114.1433094042,"l":44500.2259502946,"c":44685.0331754324,"v":286846.7299200902,"t":1705330800}
+{"o":44685.0331754324,"h":45292.1164862058,"l":44595.2824655737,"c":45102.3385906999,"v":257849.2942300654,"t":1705334400}
+{"o":45102.3385906999,"h":45607.6797843419,"l":45102.3385906999,"c":45489.1007815277,"v":199263.4428431595,"t":1705338000}
+{"o":45489.1007815277,"h":46171.7893343044,"l":45484.001621629,"c":45659.2972263953,"v":235532.7617437764,"t":1705341600}
+{"o":45659.2972263953,"h":46071.6943464395,"l":45589.8398721423,"c":45828.0777275969,"v":256870.9544879425,"t":1705345200}
+{"o":45828.0777275969,"h":46084.6398734415,"l":45080.7389873232,"c":45496.4188741445,"v":352037.9881338337,"t":1705348800}
+{"o":45496.4188741445,"h":45521.3388208828,"l":45121.3286028937,"c":45145.6345451874,"v":263831.9039293667,"t":1705352400}
+{"o":45145.6345451874,"h":45275.4313501133,"l":44549.5956360743,"c":44988.3181653783,"v":337516.4271152789,"t":1705356000}
+{"o":44988.3181653783,"h":45208.6170547278,"l":44858.0326123618,"c":45083.0470692229,"v":234969.9698978088,"t":1705359600}
+{"o":45083.0470692229,"h":45414.9329329499,"l":45083.0470692229,"c":45361.8112362038,"v":228712.8863954792,"t":1705363200}
+{"o":45361.8112362038,"h":45798.2678439606,"l":45320.089037358,"c":45612.6520567683,"v":242041.8806752651,"t":1705366800}
+{"o":45612.6520567683,"h":45944.2652187484,"l":45467.2604994,"c":45615.9345574474,"v":192404.2622044625,"t":1705370400}
+{"o":45615.9345574474,"h":45942.8444921747,"l":45580.5106079778,"c":45900.0763128085,"v":188529.4501345124,"t":1705374000}
+{"o":45900.0763128085,"h":45997.9043401836,"l":45710.7823743302,"c":45710.7823743302,"v":183430.0159459473,"t":1705377600}
+{"o":45710.7823743302,"h":46051.716954971,"l":45564.6428193811,"c":45608.8445132385,"v":167679.8268396711,"t":1705381200}
+{"o":45608.8445132385,"h":45773.4848696886,"l":45533.154461677,"c":45759.3493365404,"v":145467.9832604895,"t":1705384800}
+{"o":45759.3493365404,"h":46886.066489148,"l":45723.1547473107,"c":46667.4885555264,"v":225901.9867951054,"t":1705388400}
+{"o":46667.4885555264,"h":46924.2882648788,"l":46284.2689812898,"c":46682.1726520167,"v":221358.4857560411,"t":1705392000}
+{"o":46682.1726520167,"h":46872.4671444156,"l":46425.2800353264,"c":46526.3351147675,"v":153098.5044930453,"t":1705395600}
+{"o":46526.3351147675,"h":46582.8642202075,"l":46088.0492757996,"c":46259.1674466765,"v":141127.98494298,"t":1705399200}
+{"o":46259.1674466765,"h":46505.3543297925,"l":46014.4490428801,"c":46217.9688075356,"v":153379.7495418347,"t":1705402800}
+{"o":46217.9688075356,"h":46491.4886680205,"l":46157.654370387,"c":46397.4859719127,"v":152232.0822774781,"t":1705406400}
+{"o":46397.4859719127,"h":46429.4941744906,"l":45696.5834314563,"c":45840.4944097869,"v":211043.5618423093,"t":1705410000}
+{"o":45840.4944097869,"h":46146.0445699822,"l":44991.6466189057,"c":45917.24913353,"v":336073.5928409265,"t":1705413600}
+{"o":45917.24913353,"h":46685.4188696607,"l":45661.9607467229,"c":46499.4090760858,"v":333450.4883991705,"t":1705417200}
+{"o":46499.4090760858,"h":46739.8026122885,"l":46001.1107997867,"c":46389.4082085699,"v":265283.0401869827,"t":1705420800}
+{"o":46389.4082085699,"h":46437.0871673416,"l":46085.1988178573,"c":46360.8354863507,"v":229903.1117401934,"t":1705424400}
+{"o":46360.8354863507,"h":46421.861657522,"l":45938.6822090752,"c":46208.767528608,"v":220243.2005749346,"t":1705428000}
+{"o":46208.767528608,"h":46387.1388379866,"l":46055.930918427,"c":46278.8404090756,"v":226397.8171103355,"t":1705431600}
+{"o":46278.8404090756,"h":46511.466855424,"l":46211.7835819841,"c":46420.0272646192,"v":225165.9470469485,"t":1705435200}
+{"o":46420.0272646192,"h":47127.923811491,"l":46420.0272646192,"c":47025.3024476152,"v":306174.1235088934,"t":1705438800}
+{"o":47025.3024476152,"h":47168.3624857927,"l":46807.2471025368,"c":46929.3626031989,"v":258197.315825197,"t":1705442400}
+{"o":46929.3626031989,"h":47007.2872618889,"l":46569.6410899403,"c":46631.878761168,"v":234501.3292527857,"t":1705446000}
+{"o":46631.878761168,"h":47301.9118340164,"l":46465.4190898259,"c":47117.4711396582,"v":244236.8656766626,"t":1705449600}
+{"o":47117.4711396582,"h":48092.9285059221,"l":46966.3661397718,"c":47512.4768346281,"v":306914.3270162151,"t":1705453200}
+{"o":47512.4768346281,"h":48198.7481560406,"l":47243.554426459,"c":48091.7804337886,"v":266582.3181970254,"t":1705456800}
+{"o":48091.7804337886,"h":48098.8010427738,"l":47585.7577801553,"c":47817.9961219877,"v":220622.5471843011,"t":1705460400}
+{"o":47817.9961219877,"h":47941.4219176283,"l":47363.2259657644,"c":47509.9385592673,"v":184829.4325344001,"t":1705464000}
+{"o":47509.9385592673,"h":47647.6487331345,"l":46829.3005919203,"c":46862.2312080745,"v":197245.7390737874,"t":1705467600}
+{"o":46862.2312080745,"h":47251.1068462327,"l":46768.9934930362,"c":47079.9632050159,"v":152744.1386318362,"t":1705471200}
+{"o":47079.9632050159,"h":47224.2454044907,"l":46436.1157894374,"c":46536.8786097617,"v":158986.4874000206,"t":1705474800}
+{"o":46536.8786097617,"h":46789.097290062,"l":46219.9427647618,"c":46742.1127157908,"v":187399.4198323188,"t":1705478400}
+{"o":46742.1127157908,"h":47519.7831992294,"l":46740.3602737217,"c":47372.4520744292,"v":191914.7295186746,"t":1705482000}
+{"o":47372.4520744292,"h":48762.1782246465,"l":47272.6480735341,"c":48628.4913719193,"v":301218.8964363746,"t":1705485600}
+{"o":48628.4913719193,"h":49115.9254793044,"l":48236.3781557761,"c":48710.6894557036,"v":299188.923200116,"t":1705489200}
+{"o":48710.6894557036,"h":48891.0054192709,"l":48084.3339173595,"c":48883.9468824629,"v":282960.3862063835,"t":1705492800}
+{"o":48883.9468824629,"h":49041.6545823142,"l":48171.4658229761,"c":48318.6584410626,"v":257246.291441845,"t":1705496400}
+{"o":48318.6584410626,"h":48887.8697098319,"l":47660.7424695303,"c":48351.8741250056,"v":430638.2930517267,"t":1705500000}
+{"o":48351.8741250056,"h":48795.3708623045,"l":47236.6785729703,"c":47464.2485551899,"v":458459.0212698111,"t":1705503600}
+{"o":47464.2485551899,"h":47542.2561859463,"l":46808.077368331,"c":47166.5917081777,"v":458858.6446029397,"t":1705507200}
+{"o":47166.5917081777,"h":47425.9323609987,"l":46531.2216464457,"c":47321.2104465013,"v":337913.1615604929,"t":1705510800}
+{"o":47321.2104465013,"h":47952.4775781794,"l":46893.7646117076,"c":47918.334504577,"v":330118.4626049746,"t":1705514400}
+{"o":47918.334504577,"h":48227.6516843985,"l":47580.2367940476,"c":48090.3586931592,"v":451711.1148034146,"t":1705518000}
+{"o":48090.3586931592,"h":48614.7031518616,"l":47902.2267332242,"c":48368.6407188283,"v":373567.7484738327,"t":1705521600}
+{"o":48368.6407188283,"h":48784.0218143376,"l":48141.2617067016,"c":48677.6025408164,"v":324575.6377273223,"t":1705525200}
+{"o":48677.6025408164,"h":48739.7673524722,"l":47818.542648554,"c":48279.595271622,"v":370075.3958481178,"t":1705528800}
+{"o":48279.595271622,"h":48867.6176983896,"l":47881.6816717764,"c":48717.7405014108,"v":438535.2602155787,"t":1705532400}
+{"o":48717.7405014108,"h":49283.0183078364,"l":47876.4825648372,"c":48207.3444956869,"v":432599.8309725829,"t":1705536000}
+{"o":48207.3444956869,"h":48337.0175405992,"l":47543.4940739855,"c":47856.5504824458,"v":304596.310243657,"t":1705539600}
+{"o":47856.5504824458,"h":48287.2317344837,"l":47709.7844858287,"c":48183.7685197301,"v":275523.6958552842,"t":1705543200}
+{"o":48183.7685197301,"h":48233.2678966658,"l":47569.6440561076,"c":47697.632685587,"v":270865.6434970211,"t":1705546800}
+{"o":47697.632685587,"h":47932.2969456005,"l":47420.3474264299,"c":47721.0961987158,"v":198580.7463388382,"t":1705550400}
+{"o":47721.0961987158,"h":48128.862939106,"l":47666.0717066085,"c":48087.4461053413,"v":191812.6604706699,"t":1705554000}
+{"o":48087.4461053413,"h":48442.6343116558,"l":47987.8730828923,"c":48383.211273018,"v":238551.223126385,"t":1705557600}
+{"o":48383.211273018,"h":48537.4112909517,"l":47736.5245382092,"c":48121.0888262059,"v":386072.4588450277,"t":1705561200}
+{"o":48121.0888262059,"h":48344.0132498715,"l":47958.0688171209,"c":48066.8747134198,"v":277034.3154001324,"t":1705564800}
+{"o":48066.8747134198,"h":48212.0684223179,"l":47679.595041624,"c":47703.2243329505,"v":235027.1510396404,"t":1705568400}
+{"o":47703.2243329505,"h":47947.1580290539,"l":46982.6423349855,"c":47038.8695402984,"v":240710.9016036114,"t":1705572000}
+{"o":47038.8695402984,"h":47306.8194256922,"l":47009.8380843828,"c":47277.2753205334,"v":230140.4345944284,"t":1705575600}
+{"o":47277.2753205334,"h":47280.5526375955,"l":46761.5355090089,"c":47080.1917242077,"v":234143.3693717884,"t":1705579200}
+{"o":47080.1917242077,"h":47355.5709426324,"l":46299.0342269096,"c":47132.7564863663,"v":285575.0874206129,"t":1705582800}
+{"o":47132.7564863663,"h":47433.8168483627,"l":47015.169723485,"c":47348.9221058293,"v":264160.8733147121,"t":1705586400}
+{"o":47348.9221058293,"h":47397.7651150674,"l":46860.3920406759,"c":46906.6595493057,"v":288456.3601235502,"t":1705590000}
+{"o":46906.6595493057,"h":49915.7376162871,"l":45270.2879572979,"c":48571.7507444446,"v":542242.7488601439,"t":1705593600}
+{"o":48571.7507444446,"h":48758.8427460617,"l":47658.4559310206,"c":48474.7018985254,"v":551025.81998264,"t":1705597200}
+{"o":48474.7018985254,"h":48562.2985942518,"l":47566.0030369813,"c":48144.7915557092,"v":408157.3051158649,"t":1705600800}
+{"o":48144.7915557092,"h":48312.697652269,"l":46482.0854406181,"c":46880.9395684985,"v":478713.000585918,"t":1705604400}
+{"o":46880.9395684985,"h":48117.1192294293,"l":46880.9175321624,"c":47661.2901166662,"v":460871.425604921,"t":1705608000}
+{"o":47661.2901166662,"h":47989.9154572479,"l":47418.7246196213,"c":47804.2064034881,"v":334422.1016162322,"t":1705611600}
+{"o":47804.2064034881,"h":48221.1411193125,"l":47684.0687386961,"c":48093.1027301163,"v":285716.1852153206,"t":1705615200}
+{"o":48093.1027301163,"h":48203.1527988875,"l":47699.723253715,"c":47972.8038701146,"v":310586.3493123675,"t":1705618800}
+{"o":47972.8038701146,"h":48164.3166715503,"l":47589.0036818443,"c":47837.7143835308,"v":266859.2263837238,"t":1705622400}
+{"o":47837.7143835308,"h":47866.8492778422,"l":47218.8959480117,"c":47504.3782753769,"v":245051.7276157309,"t":1705626000}
+{"o":47504.3782753769,"h":47627.2466074926,"l":46955.491002086,"c":47013.3475531016,"v":257430.086156893,"t":1705629600}
+{"o":47013.3475531016,"h":47373.5150340165,"l":46507.5161936838,"c":47270.6042421187,"v":298587.4472413568,"t":1705633200}
+{"o":47270.6042421187,"h":47747.128305059,"l":47174.987714348,"c":47668.7834675,"v":180312.6247846338,"t":1705636800}
+{"o":47668.7834675,"h":47958.32594744,"l":47466.472822531,"c":47749.6225587176,"v":148620.8064725222,"t":1705640400}
+{"o":47749.6225587176,"h":48369.5239503878,"l":47722.9582544497,"c":48320.6226845791,"v":166701.5452946739,"t":1705644000}
+{"o":48320.6226845791,"h":48462.9409112391,"l":47895.2583300402,"c":48006.5918871503,"v":148042.4376853477,"t":1705647600}
+{"o":48006.5918871503,"h":48143.0491697867,"l":47677.7369026454,"c":48049.950010245,"v":130919.8851382885,"t":1705651200}
+{"o":48049.950010245,"h":48303.8950514713,"l":47806.3725663492,"c":48069.6809195473,"v":132704.0148646558,"t":1705654800}
+{"o":48069.6809195473,"h":48486.4481500525,"l":47965.0643942316,"c":48294.0053309177,"v":144981.9042749557,"t":1705658400}
+{"o":48294.0053309177,"h":48384.6454925233,"l":47965.4996129995,"c":48151.2451119657,"v":156022.3251759838,"t":1705662000}
+{"o":48151.2451119657,"h":48152.9220277148,"l":47737.2273399795,"c":47878.5249920685,"v":153325.1079982018,"t":1705665600}
+{"o":47878.5249920685,"h":48150.6815591071,"l":47660.887708359,"c":47856.1467646224,"v":197941.2621978087,"t":1705669200}
+{"o":47856.1467646224,"h":47908.1321365662,"l":46863.7133124041,"c":47102.0551460462,"v":372561.5851384535,"t":1705672800}
+{"o":47102.0551460462,"h":47170.5751715774,"l":46143.8271420113,"c":46363.0245917739,"v":539371.2803112462,"t":1705676400}
+{"o":46363.0245917739,"h":46363.6908485235,"l":44238.5195151717,"c":44866.88634057,"v":800672.4781538161,"t":1705680000}
+{"o":44866.88634057,"h":46434.2066575649,"l":44744.6428974016,"c":46428.3316491897,"v":517981.533450108,"t":1705683600}
+{"o":46428.3316491897,"h":47613.8490279607,"l":46092.2336647931,"c":47313.5387623229,"v":493600.2628598366,"t":1705687200}
+{"o":47313.5387623229,"h":48072.6054818814,"l":47050.5698910448,"c":47819.414196049,"v":359888.9264623327,"t":1705690800}
+{"o":47819.414196049,"h":48204.9532494929,"l":47147.8927171163,"c":47271.6406889528,"v":342157.9172644524,"t":1705694400}
+{"o":47271.6406889528,"h":47674.3925863954,"l":47145.4048725606,"c":47570.704398714,"v":292375.768211419,"t":1705698000}
+{"o":47570.704398714,"h":47679.0364405171,"l":47206.1930982149,"c":47486.337953323,"v":269369.4609692342,"t":1705701600}
+{"o":47486.337953323,"h":47714.0479666302,"l":47295.9278429104,"c":47576.5495206037,"v":276398.7246517441,"t":1705705200}
+{"o":47576.5495206037,"h":47576.5495206037,"l":46767.2597619886,"c":46848.2835708807,"v":282714.3695832418,"t":1705708800}
+{"o":46848.2835708807,"h":47886.8720251949,"l":46780.3212474737,"c":47688.7207513729,"v":262811.1461079983,"t":1705712400}
+{"o":47688.7207513729,"h":47732.6855684377,"l":47335.284091579,"c":47537.7219871207,"v":246906.3616782295,"t":1705716000}
+{"o":47537.7219871207,"h":47643.9985419595,"l":47328.7260027708,"c":47571.6883739547,"v":261073.0393101471,"t":1705719600}
+{"o":47571.6883739547,"h":47623.1831575544,"l":47285.994816325,"c":47307.5917505589,"v":225153.8277577501,"t":1705723200}
+{"o":47307.5917505589,"h":47360.7693536247,"l":46996.7426592598,"c":47097.1067429742,"v":213273.447925055,"t":1705726800}
+{"o":47097.1067429742,"h":47288.2875727388,"l":46872.2309176147,"c":47008.3767876608,"v":209178.0554116735,"t":1705730400}
+{"o":47008.3767876608,"h":47090.0924758746,"l":46670.3060268958,"c":46702.1083168542,"v":182819.7484243874,"t":1705734000}
+{"o":46702.1083168542,"h":46895.3158368918,"l":46482.2711267826,"c":46659.9008114931,"v":218782.9644658353,"t":1705737600}
+{"o":46659.9008114931,"h":46834.6982585039,"l":46306.8564367482,"c":46392.3706952182,"v":208627.3589845124,"t":1705741200}
+{"o":46392.3706952182,"h":46917.4123418478,"l":46389.8556518314,"c":46720.3685096957,"v":206499.9373299698,"t":1705744800}
+{"o":46720.3685096957,"h":46891.2224612557,"l":46509.7343501062,"c":46756.7990325958,"v":215054.5725105488,"t":1705748400}
+{"o":46756.7990325958,"h":46873.0260572464,"l":46538.6937364331,"c":46698.5418422859,"v":192875.4886699879,"t":1705752000}
+{"o":46698.5418422859,"h":46874.2343747795,"l":46644.6413251324,"c":46799.9021139803,"v":216377.4234908221,"t":1705755600}
+{"o":46799.9021139803,"h":46818.061935527,"l":46270.6949754558,"c":46295.858555834,"v":267018.9958526386,"t":1705759200}
+{"o":46295.858555834,"h":46536.6790824467,"l":45871.4138555941,"c":46190.0824613085,"v":295709.7376811836,"t":1705762800}
+{"o":46190.0824613085,"h":46468.6832439127,"l":28014.9081610544,"c":42011.3520996661,"v":258385.910775969,"t":1705766400}
+{"o":42011.3520996661,"h":42663.9029456981,"l":41968.8560628243,"c":42499.7071102009,"v":289560.499200432,"t":1705770000}
+{"o":42499.7071102009,"h":42693.1530845846,"l":42396.078885529,"c":42527.0173747664,"v":296343.7573700289,"t":1705773600}
+{"o":42527.0173747664,"h":42682.854719923,"l":42354.3590260501,"c":42486.4508035794,"v":235924.3181873297,"t":1705777200}
+{"o":42486.4508035794,"h":42952.5259061072,"l":42339.792081569,"c":42814.565554721,"v":235772.2654000748,"t":1705780800}
+{"o":42814.565554721,"h":43105.9002275539,"l":42736.0508688673,"c":42740.5528140297,"v":240673.9030869959,"t":1705784400}
+{"o":42740.5528140297,"h":43049.0888483498,"l":42740.5528140297,"c":42987.2355954685,"v":240158.124716759,"t":1705788000}
+{"o":42987.2355954685,"h":42987.2355954685,"l":42632.806307987,"c":42848.6734936525,"v":233395.1800626671,"t":1705791600}
+{"o":42848.6734936525,"h":42906.9009868554,"l":42394.0731403516,"c":42489.2791987194,"v":307533.8149792759,"t":1705795200}
+{"o":42489.2791987194,"h":42691.5787017143,"l":42433.1184307939,"c":42514.2802231414,"v":238625.2997780345,"t":1705798800}
+{"o":42514.2802231414,"h":42842.0297157622,"l":42514.2802231414,"c":42788.5687971908,"v":208407.3201634477,"t":1705802400}
+{"o":42788.5687971908,"h":43036.0069107316,"l":42715.1864372356,"c":42839.982058609,"v":211433.5781866615,"t":1705806000}
+{"o":42839.982058609,"h":42930.2758412247,"l":42609.1108693059,"c":42662.7743341625,"v":189790.5068294067,"t":1705809600}
+{"o":42662.7743341625,"h":42714.9866780923,"l":42497.3854768466,"c":42543.9530205442,"v":185440.390921279,"t":1705813200}
+{"o":42543.9530205442,"h":42565.0108698219,"l":42361.9427512258,"c":42407.9823856335,"v":184859.5549046485,"t":1705816800}
+{"o":42407.9823856335,"h":42679.6686215901,"l":42362.0107356658,"c":42623.0308470013,"v":177106.8190823173,"t":1705820400}
+{"o":42623.0308470013,"h":42851.923922222,"l":42519.3420405293,"c":42675.8793860384,"v":225156.0200987856,"t":1705824000}
+{"o":42675.8793860384,"h":43057.3055704417,"l":42675.8793860384,"c":43057.3055704417,"v":188111.8650196293,"t":1705827600}
+{"o":43057.3055704417,"h":43335.1633384501,"l":42892.3495223711,"c":43174.1281213349,"v":200854.9519941355,"t":1705831200}
+{"o":43174.1281213349,"h":43250.6653101839,"l":42840.2703196137,"c":42995.2100847179,"v":168818.2501440408,"t":1705834800}
+{"o":42995.2100847179,"h":43200.5042756728,"l":42953.1035607057,"c":42975.1504952487,"v":175750.985017256,"t":1705838400}
+{"o":42975.1504952487,"h":43152.4991910773,"l":42879.7972841091,"c":43136.2732343891,"v":262637.9927901282,"t":1705842000}
+{"o":43136.2732343891,"h":43234.1921958398,"l":42977.3876816485,"c":43098.6415428945,"v":198234.8655934791,"t":1705845600}
+{"o":43098.6415428945,"h":43172.5869547554,"l":42472.7974622376,"c":42693.1482633108,"v":331839.9507594432,"t":1705849200}
+{"o":42693.1482633108,"h":42730.6086868469,"l":42329.7716420054,"c":42625.92718767,"v":257451.4784899899,"t":1705852800}
+{"o":42625.92718767,"h":42750.8208664289,"l":42517.31103915,"c":42651.8727954414,"v":202281.4045710399,"t":1705856400}
+{"o":42651.8727954414,"h":42870.8892797973,"l":42571.5503547939,"c":42791.1852879849,"v":209333.0892822966,"t":1705860000}
+{"o":42791.1852879849,"h":42822.2611341467,"l":42564.4703851764,"c":42678.3094828016,"v":224018.0946285589,"t":1705863600}
+{"o":42678.3094828016,"h":42694.5062677495,"l":42330.8843642632,"c":42393.6141846558,"v":254750.6463934039,"t":1705867200}
+{"o":42393.6141846558,"h":42791.7348860171,"l":42361.4934914757,"c":42730.6036507459,"v":311857.7013357276,"t":1705870800}
+{"o":42730.6036507459,"h":42785.7394591198,"l":42146.2461023348,"c":42248.4114419376,"v":252289.6717108463,"t":1705874400}
+{"o":42248.4114419376,"h":42340.0054497067,"l":41900.5825647861,"c":42045.7868708915,"v":241595.2767148274,"t":1705878000}
+{"o":42045.7868708915,"h":42411.6530307303,"l":41819.7868615154,"c":42187.2953739009,"v":241996.2375600052,"t":1705881600}
+{"o":42187.2953739009,"h":42396.2782534495,"l":41520.1895908076,"c":41613.5243884872,"v":308799.8277191842,"t":1705885200}
+{"o":41613.5243884872,"h":41801.6690479601,"l":41111.6479419492,"c":41223.4237352025,"v":277726.114605101,"t":1705888800}
+{"o":41223.4237352025,"h":41362.5039595716,"l":40740.6328650173,"c":41200.0070873606,"v":297783.4980060665,"t":1705892400}
+{"o":41200.0070873606,"h":41269.1168337018,"l":40611.0768073521,"c":40871.5940415377,"v":228557.2315201907,"t":1705896000}
+{"o":40871.5940415377,"h":41571.1346954496,"l":40694.065043168,"c":41489.8974004361,"v":207967.3050892014,"t":1705899600}
+{"o":41489.8974004361,"h":41583.0449151121,"l":41279.55326189,"c":41422.719221925,"v":152702.9590792782,"t":1705903200}
+{"o":41422.719221925,"h":41452.1981616488,"l":41016.9967618262,"c":41131.3261987577,"v":164644.7423824537,"t":1705906800}
+{"o":41131.3261987577,"h":41146.4171014636,"l":40359.2993808593,"c":40612.0187342247,"v":255014.1382768644,"t":1705910400}
+{"o":40612.0187342247,"h":40964.7332220068,"l":40176.7969621998,"c":40326.5744580446,"v":254119.1848497469,"t":1705914000}
+{"o":40326.5744580446,"h":40655.8194627591,"l":39826.6664540423,"c":40436.0969070495,"v":350972.4405614432,"t":1705917600}
+{"o":40436.0969070495,"h":40976.1558354143,"l":40370.3716067867,"c":40746.9426345144,"v":223357.5886435605,"t":1705921200}
+{"o":40746.9426345144,"h":40942.8398034647,"l":40377.8122178245,"c":40917.1688985514,"v":217907.0302994636,"t":1705924800}
+{"o":40917.1688985514,"h":41750.3594750927,"l":40801.3544077876,"c":40904.3905560403,"v":279038.7905332151,"t":1705928400}
+{"o":40904.3905560403,"h":40931.5915025673,"l":39909.2783778761,"c":40305.4995652147,"v":337080.7408718414,"t":1705932000}
+{"o":40305.4995652147,"h":40400.1630637918,"l":39413.3808893547,"c":40215.9785591338,"v":461359.032850143,"t":1705935600}
+{"o":40215.9785591338,"h":40490.4621530158,"l":39434.9197855729,"c":39653.0325162381,"v":368363.686660344,"t":1705939200}
+{"o":39653.0325162381,"h":40280.1624537315,"l":39537.9488809847,"c":40014.2503308633,"v":341028.9048776141,"t":1705942800}
+{"o":40014.2503308633,"h":40228.0851863751,"l":39055.8378739488,"c":39658.4907148889,"v":414220.9612478925,"t":1705946400}
+{"o":39658.4907148889,"h":40048.1615879772,"l":37876.4985848123,"c":38600.4022047442,"v":807953.4661790305,"t":1705950000}
+{"o":38600.4022047442,"h":40158.4338774302,"l":38517.0404773937,"c":39536.6659419212,"v":466378.4075203339,"t":1705953600}
+{"o":39536.6659419212,"h":39543.1211109682,"l":38803.9725402163,"c":39011.1082521098,"v":316461.4221930639,"t":1705957200}
+{"o":39011.1082521098,"h":39293.2811351188,"l":38543.1429548444,"c":38724.226270911,"v":318727.798532963,"t":1705960800}
+{"o":38724.226270911,"h":38955.234818826,"l":37959.3427160233,"c":38653.7034124238,"v":326648.1865281239,"t":1705964400}
+{"o":38653.7034124238,"h":39225.9901399793,"l":38484.0358464051,"c":39066.1767279584,"v":336944.2653663297,"t":1705968000}
+{"o":39066.1767279584,"h":39164.8447522346,"l":38591.0172747261,"c":38866.5378869431,"v":232970.1472077874,"t":1705971600}
+{"o":38866.5378869431,"h":39443.9848474935,"l":38812.8775791209,"c":39443.9848474935,"v":217078.3188461552,"t":1705975200}
+{"o":39443.9848474935,"h":39658.6623399401,"l":39161.7863365288,"c":39291.5102829528,"v":219838.8015526459,"t":1705978800}
+{"o":39291.5102829528,"h":39667.6745772301,"l":39291.5102829528,"c":39391.1801215767,"v":213159.1981478234,"t":1705982400}
+{"o":39391.1801215767,"h":39538.6754384839,"l":39279.9217783478,"c":39425.5844067476,"v":238880.4487802,"t":1705986000}
+{"o":39425.5844067476,"h":39425.5844067476,"l":39031.7151727653,"c":39067.8195547713,"v":206169.271969889,"t":1705989600}
+{"o":39067.8195547713,"h":42631.5728458145,"l":37938.7797107555,"c":41601.5699733301,"v":247543.5933952741,"t":1705993200}
+{"o":41601.5699733301,"h":41925.1238947913,"l":40549.6733647259,"c":40683.2679407252,"v":440861.9965481496,"t":1705996800}
+{"o":40683.2679407252,"h":40952.5515805581,"l":37552.1607029593,"c":40362.0597825589,"v":529510.534860884,"t":1706000400}
+{"o":40362.0597825589,"h":41062.3961219733,"l":39834.7901321822,"c":39936.9937273913,"v":304212.2221315412,"t":1706004000}
+{"o":39936.9937273913,"h":40422.6043968134,"l":39696.376568647,"c":40277.383858212,"v":396239.4981164921,"t":1706007600}
+{"o":40277.383858212,"h":40818.2614647479,"l":39702.1545125243,"c":40341.6794615107,"v":390611.3120016439,"t":1706011200}
+{"o":40341.6794615107,"h":40529.9604985843,"l":39760.021934667,"c":39909.2485684036,"v":284035.3716987598,"t":1706014800}
+{"o":39909.2485684036,"h":40799.5090587615,"l":39380.8214555586,"c":40736.0938424156,"v":518130.8632453553,"t":1706018400}
+{"o":40736.0938424156,"h":41843.4007048201,"l":39901.102914193,"c":41565.2421754566,"v":591443.9809987654,"t":1706022000}
+{"o":41565.2421754566,"h":41928.8083397291,"l":40993.8854167071,"c":41812.6859460813,"v":381829.7077299063,"t":1706025600}
+{"o":41812.6859460813,"h":42116.2756217979,"l":41356.62999706,"c":41475.7975559827,"v":417837.2510742793,"t":1706029200}
+{"o":41475.7975559827,"h":42006.8417281479,"l":40224.4068361905,"c":40871.449136599,"v":355956.284013403,"t":1706032800}
+{"o":40871.449136599,"h":41120.5853588617,"l":40642.0707537879,"c":40658.5628667659,"v":279506.6841683209,"t":1706036400}
+{"o":40658.5628667659,"h":41292.7281031824,"l":40610.9317037339,"c":40869.2808715104,"v":256928.848422213,"t":1706040000}
+{"o":40869.2808715104,"h":41066.3206300597,"l":40414.1223274369,"c":40708.1603089951,"v":268691.7072033031,"t":1706043600}
+{"o":40708.1603089951,"h":41690.7626453132,"l":40669.3175217597,"c":41566.7883678354,"v":255322.7026593556,"t":1706047200}
+{"o":41566.7883678354,"h":42595.7327458818,"l":41493.9837517496,"c":42395.3749384716,"v":333673.3103836084,"t":1706050800}
+{"o":42395.3749384716,"h":43121.4908119044,"l":42024.4258871838,"c":42969.5339425365,"v":420160.9387815428,"t":1706054400}
+{"o":42969.5339425365,"h":43117.0910097623,"l":42152.8625648157,"c":42181.1660650019,"v":282904.9369099195,"t":1706058000}
+{"o":42181.1660650019,"h":42738.6222749436,"l":42106.6192139035,"c":42436.0094366185,"v":263874.6984074236,"t":1706061600}
+{"o":42436.0094366185,"h":42506.8546116518,"l":41925.0358780307,"c":41989.7043308983,"v":387830.7898023695,"t":1706065200}
+{"o":41989.7043308983,"h":42330.627891818,"l":41886.2965903718,"c":42037.2478375212,"v":262759.4951553083,"t":1706068800}
+{"o":42037.2478375212,"h":42687.7301907489,"l":42017.1022020886,"c":42623.0250012772,"v":236965.5857516947,"t":1706072400}
+{"o":42623.0250012772,"h":42880.1208613913,"l":42178.9765058495,"c":42835.485623154,"v":211750.8235362298,"t":1706076000}
+{"o":42835.485623154,"h":43640.282269241,"l":42676.9618102437,"c":43296.0998943331,"v":245781.5030677108,"t":1706079600}
+{"o":43296.0998943331,"h":43925.8496917144,"l":43179.7707272346,"c":43526.3059408888,"v":245047.5782654047,"t":1706083200}
+{"o":43526.3059408888,"h":43827.823680317,"l":43309.382667282,"c":43588.4395849658,"v":227355.8417612196,"t":1706086800}
+{"o":43588.4395849658,"h":44501.0130802551,"l":43491.3638177059,"c":44139.1589421664,"v":263884.4661462305,"t":1706090400}
+{"o":44139.1589421664,"h":44221.3018748684,"l":43578.4126192691,"c":43857.6944983479,"v":204428.175827826,"t":1706094000}
+{"o":43857.6944983479,"h":44229.3675818225,"l":43549.5973839061,"c":43556.172519624,"v":263184.7925965864,"t":1706097600}
+{"o":43556.172519624,"h":43697.8675286164,"l":43017.1986503255,"c":43245.1119644848,"v":270839.4556080387,"t":1706101200}
+{"o":43245.1119644848,"h":43821.8498641546,"l":42809.8138342824,"c":43205.9005751097,"v":360208.5390298822,"t":1706104800}
+{"o":43205.9005751097,"h":43929.3643041963,"l":42937.7029629647,"c":43737.4329847904,"v":295960.4495923689,"t":1706108400}
+{"o":43737.4329847904,"h":44163.4875960031,"l":43388.6414904343,"c":44123.3994857037,"v":337484.4487795295,"t":1706112000}
+{"o":44123.3994857037,"h":44133.3910024967,"l":43726.3990709076,"c":43836.167658752,"v":277511.4685282062,"t":1706115600}
+{"o":43836.167658752,"h":43836.167658752,"l":43037.353740921,"c":43351.8737536801,"v":287963.4430226443,"t":1706119200}
+{"o":43351.8737536801,"h":43511.1165312407,"l":43156.0436689187,"c":43442.3601851883,"v":233857.2255425061,"t":1706122800}
+{"o":43442.3601851883,"h":43930.1112807889,"l":43192.7468925543,"c":43267.1744860062,"v":320899.2980681771,"t":1706126400}
+{"o":43267.1744860062,"h":43671.3445584776,"l":43205.7606187864,"c":43497.3443028211,"v":275524.3858058434,"t":1706130000}
+{"o":43497.3443028211,"h":44179.3463670839,"l":43396.2129145483,"c":43995.287197541,"v":262366.2147366134,"t":1706133600}
+{"o":43995.287197541,"h":44946.7153680396,"l":43946.8492390126,"c":44638.5647928492,"v":330304.803970733,"t":1706137200}
+{"o":44638.5647928492,"h":45050.6276786578,"l":44479.040341565,"c":45000.4257887893,"v":331687.8954484567,"t":1706140800}
+{"o":45000.4257887893,"h":45001.0820920132,"l":44109.1962203038,"c":44194.5659817133,"v":239692.227639586,"t":1706144400}
+{"o":44194.5659817133,"h":44597.8038255343,"l":44117.8216869604,"c":44237.2163153883,"v":224385.9143288191,"t":1706148000}
+{"o":44237.2163153883,"h":44584.6454624008,"l":44125.0188671428,"c":44414.1219000477,"v":199461.253998353,"t":1706151600}
+{"o":44414.1219000477,"h":44556.6693628673,"l":43887.1686169889,"c":44099.3339749315,"v":237218.567150234,"t":1706155200}
+{"o":44099.3339749315,"h":44099.3339749315,"l":43620.4959297531,"c":43806.7842200545,"v":228625.45140655,"t":1706158800}
+{"o":43806.7842200545,"h":44551.2063431253,"l":43739.207062442,"c":44450.0324728663,"v":210833.3120833796,"t":1706162400}
+{"o":44450.0324728663,"h":44478.0465247517,"l":44149.1563258507,"c":44338.3218665254,"v":194585.2590898973,"t":1706166000}
+{"o":44338.3218665254,"h":44458.7322048425,"l":44053.361031252,"c":44091.1691524029,"v":199831.3126490663,"t":1706169600}
+{"o":44091.1691524029,"h":44302.3532431846,"l":43795.3309289622,"c":43833.2834704867,"v":156022.1515487718,"t":1706173200}
+{"o":43833.2834704867,"h":44278.4558313498,"l":43528.165876647,"c":44268.1932636955,"v":177441.326938128,"t":1706176800}
+{"o":44268.1932636955,"h":44901.059572579,"l":44069.0460514,"c":44723.2326606607,"v":231481.6568994921,"t":1706180400}
+{"o":44723.2326606607,"h":44914.5024753931,"l":43530.420457948,"c":43779.2455015869,"v":251014.3136552079,"t":1706184000}
+{"o":43779.2455015869,"h":43922.6217356798,"l":43476.101320032,"c":43803.6982719393,"v":227272.5553850816,"t":1706187600}
+{"o":43803.6982719393,"h":44487.948611204,"l":43636.5832257956,"c":44325.2047231778,"v":264707.1927832011,"t":1706191200}
+{"o":44325.2047231778,"h":44327.5606697422,"l":43187.6111578509,"c":43438.2826301517,"v":362943.5171495305,"t":1706194800}
+{"o":43438.2826301517,"h":43662.8873319914,"l":43072.3367904054,"c":43122.0382314244,"v":298159.7315625844,"t":1706198400}
+{"o":43122.0382314244,"h":43418.0591423221,"l":42784.8231900566,"c":43269.8252758836,"v":310355.9968481839,"t":1706202000}
+{"o":43269.8252758836,"h":44078.8694641114,"l":43269.8252758836,"c":43540.6857639781,"v":344222.0638135574,"t":1706205600}
+{"o":43540.6857639781,"h":44349.9639410857,"l":43438.8748557285,"c":44146.5954726452,"v":299028.2381952726,"t":1706209200}
+{"o":44146.5954726452,"h":44159.380050923,"l":43509.9864448218,"c":43741.3175864334,"v":280271.6233206333,"t":1706212800}
+{"o":43741.3175864334,"h":43981.9068018914,"l":43558.7131792752,"c":43786.5232259813,"v":297998.4145733067,"t":1706216400}
+{"o":43786.5232259813,"h":43984.5218968225,"l":43461.8415354266,"c":43865.4447709326,"v":219314.4612004179,"t":1706220000}
+{"o":43865.4447709326,"h":44024.4022638574,"l":43539.4556342641,"c":43647.7927749737,"v":224851.5753566938,"t":1706223600}
+{"o":43647.7927749737,"h":44020.3168319533,"l":43345.9540026627,"c":43741.2381496974,"v":229053.0409519527,"t":1706227200}
+{"o":43741.2381496974,"h":43741.2381496974,"l":43241.0218753207,"c":43434.9205624204,"v":243865.1723902077,"t":1706230800}
+{"o":43434.9205624204,"h":44323.5940825841,"l":43392.887446314,"c":44246.317051111,"v":232788.3867054565,"t":1706234400}
+{"o":44246.317051111,"h":44354.4265187678,"l":44012.6693908793,"c":44207.7354758024,"v":185071.1289614498,"t":1706238000}
+{"o":44207.7354758024,"h":44470.2248938182,"l":44127.3341989824,"c":44201.0005086029,"v":186956.5081766846,"t":1706241600}
+{"o":44201.0005086029,"h":44244.4133382316,"l":43970.1996546302,"c":44078.1872447892,"v":198907.2304875743,"t":1706245200}
+{"o":44078.1872447892,"h":44281.2130782388,"l":43817.3876572463,"c":43893.8405884271,"v":203478.9174491156,"t":1706248800}
+{"o":43893.8405884271,"h":43985.2705754312,"l":43624.1720229845,"c":43764.3948419159,"v":245800.2428965379,"t":1706252400}
+{"o":43764.3948419159,"h":44290.3183010808,"l":43764.3948419159,"c":44105.7488956988,"v":214901.2731571564,"t":1706256000}
+{"o":44105.7488956988,"h":44591.3787824265,"l":43960.4015452857,"c":44003.8697629691,"v":178854.2983952275,"t":1706259600}
+{"o":44003.8697629691,"h":45612.9701116532,"l":43917.9782351152,"c":45476.4793811713,"v":258530.0575342709,"t":1706263200}
+{"o":45476.4793811713,"h":46421.688315765,"l":45476.4793811713,"c":46202.618788505,"v":341291.8071097328,"t":1706266800}
+{"o":46202.618788505,"h":46344.5692392155,"l":45482.320152107,"c":45591.195476715,"v":271319.6936317842,"t":1706270400}
+{"o":45591.195476715,"h":45926.3726724469,"l":45318.5039071671,"c":45433.2290624782,"v":219780.9365314799,"t":1706274000}
+{"o":45433.2290624782,"h":46240.2133673224,"l":45404.5321627895,"c":46199.9940401067,"v":306024.8129754285,"t":1706277600}
+{"o":46199.9940401067,"h":46534.1274853727,"l":45738.392801456,"c":46405.8218759682,"v":463402.3542244172,"t":1706281200}
+{"o":46405.8218759682,"h":47224.7525941986,"l":46340.0972412434,"c":46822.9817678598,"v":520444.8469809402,"t":1706284800}
+{"o":46822.9817678598,"h":46986.4676370342,"l":46506.1115226013,"c":46878.2198592774,"v":330575.6065240388,"t":1706288400}
+{"o":46878.2198592774,"h":47111.7241003471,"l":46563.0819919662,"c":46854.1430167201,"v":289713.2601399751,"t":1706292000}
+{"o":46854.1430167201,"h":46879.5324395098,"l":46519.4090707602,"c":46707.756370463,"v":285520.5888439463,"t":1706295600}
+{"o":46707.756370463,"h":47110.9418679696,"l":46271.0921342403,"c":46361.3431976174,"v":320940.7682839211,"t":1706299200}
+{"o":46361.3431976174,"h":46555.7118159197,"l":46103.8599168035,"c":46412.1007659679,"v":289305.8689534924,"t":1706302800}
+{"o":46412.1007659679,"h":46570.0226479582,"l":46102.4887357094,"c":46457.475032701,"v":317477.0466399426,"t":1706306400}
+{"o":46457.475032701,"h":46540.3562357123,"l":46204.1986287292,"c":46387.0632529511,"v":296743.8785941057,"t":1706310000}
+{"o":46387.0632529511,"h":46766.1547423148,"l":46293.4504357246,"c":46698.3755785554,"v":254906.411708086,"t":1706313600}
+{"o":46698.3755785554,"h":47142.1976253109,"l":46432.4283257927,"c":46644.878817874,"v":262113.9282315377,"t":1706317200}
+{"o":46644.878817874,"h":47069.551403555,"l":46588.6988633672,"c":46818.6536144627,"v":214566.1941857884,"t":1706320800}
+{"o":46818.6536144627,"h":46904.6437306728,"l":46564.7432058169,"c":46643.4412552312,"v":252010.333861597,"t":1706324400}
+{"o":46643.4412552312,"h":46679.9939851336,"l":46438.4373067784,"c":46603.8116698971,"v":230041.6253728893,"t":1706328000}
+{"o":46603.8116698971,"h":46608.392729162,"l":45962.2476028199,"c":46032.9538121568,"v":234818.2619525699,"t":1706331600}
+{"o":46032.9538121568,"h":46195.6424399626,"l":45824.7202110737,"c":45958.5010306541,"v":227970.267457711,"t":1706335200}
+{"o":45958.5010306541,"h":46066.7523099688,"l":45643.0458038583,"c":45870.9903034202,"v":238680.7697036903,"t":1706338800}
+{"o":45870.9903034202,"h":45979.4034947234,"l":45617.4875193315,"c":45683.6880239806,"v":165532.7080994356,"t":1706342400}
+{"o":45683.6880239806,"h":46332.7407585069,"l":45584.6766760771,"c":46178.667649019,"v":190195.2596637416,"t":1706346000}
+{"o":46178.667649019,"h":46404.6040699998,"l":46132.1585827217,"c":46236.6827804258,"v":156267.5804872897,"t":1706349600}
+{"o":46236.6827804258,"h":46317.0180093572,"l":46142.6209731239,"c":46291.3540988858,"v":206901.5677458353,"t":1706353200}
+{"o":46291.3540988858,"h":46395.7042198655,"l":46103.9357202562,"c":46336.2483890957,"v":149130.3652870141,"t":1706356800}
+{"o":46336.2483890957,"h":46553.4633350364,"l":46203.6266047906,"c":46355.8731002371,"v":181940.7564645502,"t":1706360400}
+{"o":46355.8731002371,"h":46878.9624016571,"l":46287.6009789996,"c":46599.0326133847,"v":257293.7774717646,"t":1706364000}
+{"o":46599.0326133847,"h":46781.320218075,"l":46512.2812840017,"c":46652.7512453973,"v":219745.0211975507,"t":1706367600}
+{"o":46652.7512453973,"h":46985.678825259,"l":46380.7232378899,"c":46448.870860346,"v":226538.381844326,"t":1706371200}
+{"o":46448.870860346,"h":46682.1496881419,"l":46403.5114116901,"c":46573.7720466577,"v":185154.1463673618,"t":1706374800}
+{"o":46573.7720466577,"h":46915.7411290479,"l":46527.6901054826,"c":46711.2695603415,"v":186816.5274525805,"t":1706378400}
+{"o":46711.2695603415,"h":46976.487320142,"l":46676.0247976111,"c":46813.9883097786,"v":179514.2419817037,"t":1706382000}
+{"o":46813.9883097786,"h":46965.4414365481,"l":46725.4038757044,"c":46925.0901128434,"v":191861.8347494392,"t":1706385600}
+{"o":46925.0901128434,"h":47141.7368945797,"l":46786.3022165041,"c":47036.3203607527,"v":215504.5567493171,"t":1706389200}
+{"o":47036.3203607527,"h":47136.0267040333,"l":46846.4645263618,"c":47136.0267040333,"v":206053.0514461066,"t":1706392800}
+{"o":47136.0267040333,"h":47530.8570249088,"l":47040.8807385637,"c":47434.920446628,"v":216208.6305030809,"t":1706396400}
+{"o":47434.920446628,"h":47508.2763913202,"l":46987.9920436855,"c":47175.3755379011,"v":210173.6780605355,"t":1706400000}
+{"o":47175.3755379011,"h":47775.4104708972,"l":47141.4692144007,"c":47298.9842153698,"v":254048.8194670134,"t":1706403600}
+{"o":47298.9842153698,"h":47552.2919223855,"l":47200.1416503868,"c":47430.2997332382,"v":242062.8824456449,"t":1706407200}
+{"o":47430.2997332382,"h":48643.530181211,"l":47381.2323819722,"c":48597.4854563572,"v":298408.7524776714,"t":1706410800}
+{"o":48597.4854563572,"h":48925.4518744635,"l":48494.481633436,"c":48782.7368788681,"v":343572.0078365335,"t":1706414400}
+{"o":48782.7368788681,"h":48834.8600117196,"l":48090.8677896077,"c":48369.5376713606,"v":272705.3133111864,"t":1706418000}
+{"o":48369.5376713606,"h":48426.9696840259,"l":47911.6136408485,"c":48087.4357252016,"v":221171.1193116657,"t":1706421600}
+{"o":48087.4357252016,"h":48330.9271799041,"l":48029.8678115353,"c":48178.8235369532,"v":187603.6530837957,"t":1706425200}
+{"o":48178.8235369532,"h":48840.516346433,"l":48077.712005878,"c":48529.3176620176,"v":201122.699443558,"t":1706428800}
+{"o":48529.3176620176,"h":49289.3103180093,"l":48357.1695673035,"c":48730.3252196788,"v":232914.7238504553,"t":1706432400}
+{"o":48730.3252196788,"h":49873.0127809881,"l":48726.4588765822,"c":49581.0884159712,"v":295820.4260756591,"t":1706436000}
+{"o":49581.0884159712,"h":49727.3691134399,"l":48028.219236841,"c":49101.7111513102,"v":259068.3063265992,"t":1706439600}
+{"o":49101.7111513102,"h":49111.716794979,"l":48332.9114434171,"c":48838.217036608,"v":350154.1559870499,"t":1706443200}
+{"o":48838.217036608,"h":49182.1292264686,"l":48550.7268106746,"c":48668.273304467,"v":333807.9002928157,"t":1706446800}
+{"o":48668.273304467,"h":49029.763609418,"l":48263.0502534552,"c":48299.6795584212,"v":309010.3583798098,"t":1706450400}
+{"o":48299.6795584212,"h":48864.0426157694,"l":48269.6410598103,"c":48470.773553504,"v":353937.9225304053,"t":1706454000}
+{"o":48470.773553504,"h":48840.6014812188,"l":48406.5790193402,"c":48664.856585246,"v":265639.342789026,"t":1706457600}
+{"o":48664.856585246,"h":48664.856585246,"l":47817.7492338232,"c":47975.4068685844,"v":309089.9160432533,"t":1706461200}
+{"o":47975.4068685844,"h":48015.3146821736,"l":47450.4775924518,"c":47551.8717120268,"v":321149.6322977619,"t":1706464800}
+{"o":47551.8717120268,"h":47882.3799900284,"l":46283.3095082155,"c":47177.1499727593,"v":392681.6819933996,"t":1706468400}
+{"o":47177.1499727593,"h":47712.8858085944,"l":46663.3038971133,"c":47572.3476993968,"v":393720.9787321934,"t":1706472000}
+{"o":47572.3476993968,"h":48043.5086050589,"l":47369.9192817319,"c":47872.1027639186,"v":310473.6968104217,"t":1706475600}
+{"o":47872.1027639186,"h":47935.0278727493,"l":47263.4754151305,"c":47303.7458156638,"v":329109.6358879216,"t":1706479200}
+{"o":47303.7458156638,"h":48069.9224482515,"l":47153.617069678,"c":47983.1403145572,"v":364816.815998546,"t":1706482800}
+{"o":47983.1403145572,"h":47983.1403145572,"l":47983.1403145572,"c":47983.1403145572,"v":312110.0354468178,"t":1706486400}
+{"o":47983.1403145572,"h":48523.2702705278,"l":47688.4748852542,"c":48357.1511608612,"v":320311.8220123854,"t":1706490000}
+{"o":48357.1511608612,"h":48725.4056945911,"l":48124.7681411118,"c":48446.9158250797,"v":320068.9487180941,"t":1706493600}
+{"o":48446.9158250797,"h":49391.504032485,"l":48354.3550015036,"c":48827.0034132188,"v":325715.3293851639,"t":1706497200}
+{"o":48827.0034132188,"h":48875.0459723489,"l":48365.6553894957,"c":48457.7141672495,"v":292746.0453453579,"t":1706500800}
+{"o":48457.7141672495,"h":48658.8859737023,"l":47997.5172254976,"c":48076.177220859,"v":241192.3371965928,"t":1706504400}
+{"o":48076.177220859,"h":48635.7013498522,"l":48060.5152825011,"c":48519.8790217037,"v":225358.3721102527,"t":1706508000}
+{"o":48519.8790217037,"h":48778.5720974581,"l":48183.7412199962,"c":48245.7360730378,"v":212205.1517328958,"t":1706511600}
+{"o":48245.7360730378,"h":48550.684703609,"l":48021.9640921717,"c":48412.0324297169,"v":244669.5976125084,"t":1706515200}
+{"o":48412.0324297169,"h":48678.0170043631,"l":48066.5135810392,"c":48521.67488561,"v":223302.7700466166,"t":1706518800}
+{"o":48521.67488561,"h":48852.5625005465,"l":48309.9570168834,"c":48749.1265499139,"v":172424.3807781641,"t":1706522400}
+{"o":48749.1265499139,"h":48872.8848587937,"l":48419.7070952817,"c":48608.370276293,"v":236847.7769867895,"t":1706526000}
+{"o":48608.370276293,"h":48851.8596615779,"l":48173.5046295611,"c":48409.4062365407,"v":272740.1782446905,"t":1706529600}
+{"o":48409.4062365407,"h":48409.4062365407,"l":47802.4671769157,"c":47990.7783804839,"v":404283.7336199602,"t":1706533200}
+{"o":47990.7783804839,"h":48378.2826455472,"l":47664.5782499597,"c":47893.4015430119,"v":372686.5619870257,"t":1706536800}
+{"o":47893.4015430119,"h":48572.3076406995,"l":47777.0571781324,"c":48549.0835766973,"v":241912.6273042098,"t":1706540400}
+{"o":48549.0835766973,"h":50785.1578772256,"l":48549.0835766973,"c":50406.904324511,"v":442186.3100214779,"t":1706544000}
+{"o":50406.904324511,"h":50692.8800127519,"l":50018.0671748595,"c":50149.089173945,"v":341736.8506288078,"t":1706547600}
+{"o":50149.089173945,"h":50395.1393401945,"l":49720.2888290351,"c":49963.4101759257,"v":294611.2314463921,"t":1706551200}
+{"o":49963.4101759257,"h":50419.2826637503,"l":49949.9304446593,"c":50171.1942865152,"v":222930.6947991944,"t":1706554800}
+{"o":50171.1942865152,"h":50617.0598969782,"l":50146.4612380101,"c":50520.842093671,"v":202200.947100598,"t":1706558400}
+{"o":50520.842093671,"h":50661.8110810527,"l":50436.9843674238,"c":50443.7533935238,"v":200285.6746712177,"t":1706562000}
+{"o":50443.7533935238,"h":51070.7409347951,"l":50241.1391500389,"c":50792.9053433814,"v":211062.4364709613,"t":1706565600}
+{"o":50792.9053433814,"h":51273.6117213476,"l":50639.1333770669,"c":51149.5964200682,"v":256377.0252416792,"t":1706569200}
+{"o":51149.5964200682,"h":51310.5011229182,"l":50801.0915391877,"c":50841.5268335214,"v":228024.3000261401,"t":1706572800}
+{"o":50841.5268335214,"h":52258.1390551599,"l":50787.839097577,"c":52170.0484992206,"v":295206.2181982913,"t":1706576400}
+{"o":52170.0484992206,"h":52666.7857998743,"l":51930.4817797182,"c":52344.8716285397,"v":259843.3161165785,"t":1706580000}
+{"o":52344.8716285397,"h":52648.9311289336,"l":51763.2042734416,"c":51834.1778875854,"v":266079.9075624443,"t":1706583600}
+{"o":51834.1778875854,"h":51969.5208126346,"l":51480.4552037662,"c":51862.6028190021,"v":183439.2006073513,"t":1706587200}
+{"o":51862.6028190021,"h":52291.1972135521,"l":51667.365592954,"c":52124.5981133129,"v":204928.9994471705,"t":1706590800}
+{"o":52124.5981133129,"h":52417.813621689,"l":51873.0289564691,"c":52406.2548944326,"v":217953.0151665129,"t":1706594400}
+{"o":52406.2548944326,"h":52466.6480382527,"l":52161.4458287704,"c":52198.0608065095,"v":178572.9104460778,"t":1706598000}
+{"o":52198.0608065095,"h":52766.6974284476,"l":51978.4797222015,"c":52478.3943443472,"v":213211.8819641605,"t":1706601600}
+{"o":52478.3943443472,"h":52777.973915251,"l":52282.7075940091,"c":52493.8338740839,"v":177326.0090938208,"t":1706605200}
+{"o":52493.8338740839,"h":53006.0009981245,"l":52276.0838212524,"c":52854.8869686298,"v":173736.0399641348,"t":1706608800}
+{"o":52854.8869686298,"h":53955.501014412,"l":52854.8869686298,"c":53800.9754644351,"v":265946.3301317532,"t":1706612400}
+{"o":53800.9754644351,"h":53949.3059963765,"l":52830.5278967004,"c":53110.3175468203,"v":327550.3453648089,"t":1706616000}
+{"o":53110.3175468203,"h":53458.514421408,"l":52556.6708187773,"c":52980.7207346249,"v":308784.3387471742,"t":1706619600}
+{"o":52980.7207346249,"h":53687.9176002534,"l":52601.2247008978,"c":53488.0798081233,"v":295723.3752845299,"t":1706623200}
+{"o":53488.0798081233,"h":54015.6243934306,"l":53092.231830028,"c":53193.6545759335,"v":398237.9420813041,"t":1706626800}
+{"o":53193.6545759335,"h":53612.8798576678,"l":52427.9032093754,"c":53360.7721239569,"v":337850.6272740231,"t":1706630400}
+{"o":53360.7721239569,"h":53839.8114395871,"l":53276.1853051419,"c":53551.3617706694,"v":280545.0579689402,"t":1706634000}
+{"o":53551.3617706694,"h":53814.6599319442,"l":53082.735219727,"c":53675.0946604745,"v":273113.4454620202,"t":1706637600}
+{"o":53675.0946604745,"h":53968.0913124834,"l":53557.4948546431,"c":53795.4681959704,"v":181956.2243542099,"t":1706641200}