diff --git "a/So11111111111111111111111111111111111111112_46cCLt1TcdmeMr8xmEshLapyENRQtfDh3npmbN91ohE6.json" "b/So11111111111111111111111111111111111111112_46cCLt1TcdmeMr8xmEshLapyENRQtfDh3npmbN91ohE6.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_46cCLt1TcdmeMr8xmEshLapyENRQtfDh3npmbN91ohE6.json"
@@ -0,0 +1,9000 @@
+{"o":38126.8461710616,"h":38308.1708169268,"l":37597.9877253144,"c":38106.2487886059,"v":1455843.1871632854,"t":1731844800}
+{"o":38106.2487886059,"h":38124.2225976127,"l":37287.523873566,"c":37587.9312746349,"v":1532679.6522670372,"t":1731848400}
+{"o":37587.9312746349,"h":37978.2375545026,"l":37506.2012859081,"c":37898.5478358267,"v":1469951.1536370395,"t":1731852000}
+{"o":37898.5478358267,"h":38182.1089782983,"l":37713.9123412087,"c":37991.7897193891,"v":1526437.4572096178,"t":1731855600}
+{"o":37991.7897193891,"h":38106.0395696809,"l":37709.0883046898,"c":37906.9512536044,"v":1566405.883958803,"t":1731859200}
+{"o":37906.9512536044,"h":38107.4633702202,"l":37598.0853683553,"c":37955.0037923556,"v":1362180.6200855395,"t":1731862800}
+{"o":37955.0037923556,"h":38032.7413809994,"l":37537.0434856202,"c":37821.7958064228,"v":1286103.1671145726,"t":1731866400}
+{"o":37821.7958064228,"h":38239.9990656478,"l":37608.0675088239,"c":38224.5485645658,"v":1378996.7946017315,"t":1731870000}
+{"o":38224.5485645658,"h":38501.0031688105,"l":37957.2570900098,"c":38285.2604067531,"v":1440843.6669740584,"t":1731873600}
+{"o":38285.2604067531,"h":38420.0239165219,"l":37787.5861730384,"c":37810.0228689861,"v":1369483.7756792514,"t":1731877200}
+{"o":37810.0228689861,"h":38276.2036232113,"l":37600.5692735474,"c":38138.5573904014,"v":1382584.3602635411,"t":1731880800}
+{"o":38138.5573904014,"h":38723.4354386878,"l":37881.1511743841,"c":38564.9905412708,"v":1396491.567695688,"t":1731884400}
+{"o":38564.9905412708,"h":38720.017336421,"l":37995.6217157982,"c":38187.7177198538,"v":1461051.9759076887,"t":1731888000}
+{"o":38187.7177198538,"h":38924.6246300933,"l":38057.8752165722,"c":38582.6557994051,"v":1369302.9137487141,"t":1731891600}
+{"o":38582.6557994051,"h":38971.049017597,"l":38513.6957716111,"c":38891.1413169272,"v":1353942.9754368691,"t":1731895200}
+{"o":38891.1413169272,"h":39648.5502679463,"l":38512.5058430757,"c":39604.6693784083,"v":1300800.2428759229,"t":1731898800}
+{"o":39604.6693784083,"h":39800.9876942579,"l":39065.7398981507,"c":39375.0426064523,"v":1293500.480405096,"t":1731902400}
+{"o":39375.0426064523,"h":39677.2869232254,"l":39200.8729060385,"c":39444.4027321131,"v":1188028.7344866274,"t":1731906000}
+{"o":39444.4027321131,"h":39568.1065835593,"l":39177.2559485006,"c":39283.1184307623,"v":1296264.5070050256,"t":1731909600}
+{"o":39283.1184307623,"h":39367.0589898108,"l":38898.1475967688,"c":39297.6497677025,"v":1109547.1895865863,"t":1731913200}
+{"o":39297.6497677025,"h":39461.744136404,"l":38918.334323869,"c":39387.19516858,"v":1158325.2509113913,"t":1731916800}
+{"o":39387.19516858,"h":39854.8573865075,"l":39153.0869766331,"c":39735.8478741878,"v":1512909.4982307288,"t":1731920400}
+{"o":39735.8478741878,"h":40320.515484279,"l":39550.0085810775,"c":40164.3291503663,"v":1380122.4280323037,"t":1731924000}
+{"o":40164.3291503663,"h":40164.3291503663,"l":39229.5189515707,"c":39354.8131484027,"v":1478826.2953371303,"t":1731927600}
+{"o":39354.8131484027,"h":39653.488420072,"l":39181.5380983412,"c":39437.3788918022,"v":1225192.8439391821,"t":1731931200}
+{"o":39437.3788918022,"h":39580.0068395857,"l":38706.3633822245,"c":38754.5697740594,"v":1561953.8645350658,"t":1731934800}
+{"o":38754.5697740594,"h":39759.3946769892,"l":38655.590144787,"c":39251.0489481767,"v":1513003.6542303192,"t":1731938400}
+{"o":39251.0489481767,"h":39786.538031491,"l":39026.3196911859,"c":39500.8282280352,"v":1629732.2952380446,"t":1731942000}
+{"o":39500.8282280352,"h":39607.7418220446,"l":38727.1881499441,"c":38969.0226693853,"v":1693458.3076259929,"t":1731945600}
+{"o":38969.0226693853,"h":39355.8842300366,"l":38578.8500877475,"c":38942.2794234197,"v":1776598.427047031,"t":1731949200}
+{"o":38942.2794234197,"h":39264.9738249015,"l":38518.4013140103,"c":38719.8754428135,"v":1679162.2380962013,"t":1731952800}
+{"o":38719.8754428135,"h":38782.7274788508,"l":38052.4488543454,"c":38390.0959023434,"v":1769628.3155521732,"t":1731956400}
+{"o":38390.0959023434,"h":39059.0267037265,"l":38291.0055322837,"c":38797.7314173281,"v":1715393.4277866154,"t":1731960000}
+{"o":38797.7314173281,"h":39142.4718999607,"l":38693.7691486147,"c":38716.406853324,"v":1572868.3285388479,"t":1731963600}
+{"o":38716.406853324,"h":39082.4786633199,"l":38716.406853324,"c":38903.2348157608,"v":1433996.0831180466,"t":1731967200}
+{"o":38903.2348157608,"h":39026.2936326207,"l":38622.4119380023,"c":38961.0715947596,"v":1408324.1583871031,"t":1731970800}
+{"o":38961.0715947596,"h":39188.76924445,"l":38584.6030618283,"c":38912.6478362206,"v":1493149.2861349189,"t":1731974400}
+{"o":38912.6478362206,"h":39088.1727108292,"l":38730.3825150553,"c":38776.0512761172,"v":1366284.266366313,"t":1731978000}
+{"o":38776.0512761172,"h":39200.3880624485,"l":38711.2024091445,"c":39200.3880624485,"v":1324211.5915587607,"t":1731981600}
+{"o":39200.3880624485,"h":39524.9651475457,"l":39056.978574717,"c":39088.0207244357,"v":1518428.0109485702,"t":1731985200}
+{"o":39088.0207244357,"h":39163.6210242831,"l":38779.9128477637,"c":38956.9514695038,"v":1554858.0719080679,"t":1731988800}
+{"o":38956.9514695038,"h":39340.6473339575,"l":38871.3104445349,"c":39135.0658587457,"v":1638024.10107207,"t":1731992400}
+{"o":39135.0658587457,"h":39512.5218280662,"l":39090.5755388805,"c":39512.5218280662,"v":2730370.1553580048,"t":1731996000}
+{"o":39512.5218280662,"h":39698.638750231,"l":39393.1591379958,"c":39541.9835161878,"v":2367142.5782359787,"t":1731999600}
+{"o":39541.9835161878,"h":39843.0598285816,"l":39458.5263129327,"c":39690.2032307369,"v":1807811.807776415,"t":1732003200}
+{"o":39690.2032307369,"h":39966.8845122627,"l":39290.1472115457,"c":39759.6986498063,"v":1575364.6516965376,"t":1732006800}
+{"o":39759.6986498063,"h":39956.2765403179,"l":39688.2363014706,"c":39953.1298375561,"v":1270166.8328373465,"t":1732010400}
+{"o":39953.1298375561,"h":40113.5002954213,"l":39866.1715114912,"c":39983.3526346829,"v":1440811.2934955233,"t":1732014000}
+{"o":39983.3526346829,"h":40195.5228304988,"l":39750.0086104477,"c":39842.9630395498,"v":1613411.9394796111,"t":1732017600}
+{"o":39842.9630395498,"h":39870.9995015941,"l":38964.3257283251,"c":38964.3257283251,"v":1740920.8865294957,"t":1732021200}
+{"o":38964.3257283251,"h":39100.788541388,"l":38714.5823434629,"c":38905.6164700263,"v":1891591.6260962663,"t":1732024800}
+{"o":38905.6164700263,"h":39191.6619643806,"l":38736.6915720112,"c":39109.8523556351,"v":1694163.7277057373,"t":1732028400}
+{"o":39109.8523556351,"h":39383.4567514455,"l":39010.7589277382,"c":39317.3120054286,"v":1734414.4531016022,"t":1732032000}
+{"o":39317.3120054286,"h":39523.4630678638,"l":39113.2004014575,"c":39450.2521748874,"v":1762119.6147202151,"t":1732035600}
+{"o":39450.2521748874,"h":39743.3039450246,"l":39331.3181447107,"c":39592.5362822656,"v":1674815.908575895,"t":1732039200}
+{"o":39592.5362822656,"h":39738.1636591709,"l":39363.3652012121,"c":39578.7622731696,"v":1532049.8655380346,"t":1732042800}
+{"o":39578.7622731696,"h":39681.6338405602,"l":38770.3441417328,"c":38956.3862485582,"v":1675860.6185230373,"t":1732046400}
+{"o":38956.3862485582,"h":39071.4483822521,"l":38102.6988628907,"c":38428.262965584,"v":1895634.4236674258,"t":1732050000}
+{"o":38428.262965584,"h":38554.0563731283,"l":37950.5163434689,"c":38273.9047421758,"v":1463219.6623210637,"t":1732053600}
+{"o":38273.9047421758,"h":38671.4813124666,"l":38164.0264620686,"c":38604.5699475535,"v":1175553.7105444812,"t":1732057200}
+{"o":38604.5699475535,"h":38643.0599534889,"l":38283.6875675755,"c":38513.4622696301,"v":1101727.7422475591,"t":1732060800}
+{"o":38513.4622696301,"h":38670.1933953554,"l":38077.4538990926,"c":38179.8583066998,"v":1596449.9880069261,"t":1732064400}
+{"o":38179.8583066998,"h":38220.3744581845,"l":37782.0449299089,"c":37860.0573848127,"v":1761357.413533522,"t":1732068000}
+{"o":37860.0573848127,"h":38003.5110029076,"l":37444.5280178513,"c":37997.448455512,"v":1695706.3002929622,"t":1732071600}
+{"o":37997.448455512,"h":38017.979473226,"l":37620.1056504302,"c":37954.5963512802,"v":1710147.9289042102,"t":1732075200}
+{"o":37954.5963512802,"h":38202.143525219,"l":37801.6602282658,"c":38186.9111874781,"v":1530395.564533964,"t":1732078800}
+{"o":38186.9111874781,"h":38288.7125968129,"l":38070.8237525997,"c":38141.0928621652,"v":1317847.7742614357,"t":1732082400}
+{"o":38141.0928621652,"h":38408.5845852997,"l":38043.3678939404,"c":38332.5586182546,"v":1466678.772948748,"t":1732086000}
+{"o":38332.5586182546,"h":38803.0402753865,"l":38271.5246064785,"c":38617.1279271883,"v":1533048.5396086224,"t":1732089600}
+{"o":38617.1279271883,"h":38734.9804903493,"l":38444.9065531591,"c":38611.7388885982,"v":1353864.7790761711,"t":1732093200}
+{"o":38611.7388885982,"h":38730.4518752412,"l":38423.7163212452,"c":38468.7763357,"v":1182798.765862596,"t":1732096800}
+{"o":38468.7763357,"h":38709.4797028414,"l":38163.8828300893,"c":38618.0541497221,"v":1370502.2213425951,"t":1732100400}
+{"o":38618.0541497221,"h":38767.2588869082,"l":38271.8825234713,"c":38434.6999783394,"v":1420506.6117505035,"t":1732104000}
+{"o":38434.6999783394,"h":38798.3721454306,"l":38262.3302323513,"c":38747.4271039186,"v":1625432.9685604428,"t":1732107600}
+{"o":38747.4271039186,"h":39392.423055137,"l":38679.7439814818,"c":38978.2536786854,"v":1987208.0522655251,"t":1732111200}
+{"o":38978.2536786854,"h":39087.171784853,"l":38353.790422435,"c":38720.6540429137,"v":2139617.8232187736,"t":1732114800}
+{"o":38720.6540429137,"h":38852.306755095,"l":37794.3973533181,"c":38141.9523593772,"v":2351652.1484694453,"t":1732118400}
+{"o":38141.9523593772,"h":38286.0836554312,"l":37668.7320208958,"c":37668.7320208958,"v":1763716.0952442107,"t":1732122000}
+{"o":37668.7320208958,"h":38047.8293279579,"l":37564.3530345279,"c":37879.5273381335,"v":2044624.5090289335,"t":1732125600}
+{"o":37879.5273381335,"h":37924.7967766031,"l":37521.6140693918,"c":37866.1604927736,"v":1714320.7794754175,"t":1732129200}
+{"o":37866.1604927736,"h":38253.2965866395,"l":37655.3406668569,"c":38185.9056347899,"v":1482239.5680282121,"t":1732132800}
+{"o":38185.9056347899,"h":38672.0950978892,"l":38103.9356040158,"c":38426.1970508568,"v":1545591.5828152106,"t":1732136400}
+{"o":38426.1970508568,"h":38659.8251276313,"l":38210.8861610086,"c":38385.1483513608,"v":1367880.4668975461,"t":1732140000}
+{"o":38385.1483513608,"h":38555.0076242723,"l":38156.9107001336,"c":38270.7277142572,"v":890754.298385461,"t":1732143600}
+{"o":38270.7277142572,"h":38718.3543578202,"l":38159.9140188709,"c":38642.7541362782,"v":911393.8458368253,"t":1732147200}
+{"o":38642.7541362782,"h":38778.2643874678,"l":38397.8059803723,"c":38400.2959664472,"v":1068724.852729721,"t":1732150800}
+{"o":38400.2959664472,"h":38430.6117437802,"l":37324.037161479,"c":37720.540482601,"v":1417536.2789761594,"t":1732154400}
+{"o":37720.540482601,"h":38480.6394257741,"l":37646.3092246224,"c":38329.7421654252,"v":1332611.7376874003,"t":1732158000}
+{"o":38329.7421654252,"h":39272.8074965631,"l":38284.9731406504,"c":39054.0683980415,"v":1474829.8674094568,"t":1732161600}
+{"o":39054.0683980415,"h":39307.7690815448,"l":38698.9586480973,"c":38862.0667104996,"v":1375255.0361871736,"t":1732165200}
+{"o":38862.0667104996,"h":38869.9980923189,"l":38472.2085938455,"c":38677.8312611406,"v":1977539.3869779492,"t":1732168800}
+{"o":38677.8312611406,"h":39433.1537531996,"l":38677.8312611406,"c":39227.7193562729,"v":1571443.8299001704,"t":1732172400}
+{"o":39227.7193562729,"h":39408.0956510014,"l":39107.0365068952,"c":39306.3328359737,"v":1448947.9904609548,"t":1732176000}
+{"o":39306.3328359737,"h":39532.6047639883,"l":39216.1160840845,"c":39280.214420972,"v":1693993.629860349,"t":1732179600}
+{"o":39280.214420972,"h":39420.293645167,"l":39024.2558383485,"c":39266.5587937166,"v":1519467.4741554756,"t":1732183200}
+{"o":39266.5587937166,"h":39373.5245415167,"l":38958.7351534711,"c":38969.9093670234,"v":1565258.7041486306,"t":1732186800}
+{"o":38969.9093670234,"h":39949.6166173525,"l":38959.1832727248,"c":39366.885898265,"v":2033445.9786753326,"t":1732190400}
+{"o":39366.885898265,"h":40448.8060108109,"l":39295.5401016646,"c":39835.5872420229,"v":3204311.1156573058,"t":1732194000}
+{"o":39835.5872420229,"h":40956.0792159026,"l":39409.7695988983,"c":40816.9391287374,"v":3107757.5721613937,"t":1732197600}
+{"o":40816.9391287374,"h":40996.6989584437,"l":39537.0661891778,"c":40427.1464213647,"v":2164343.5649343901,"t":1732201200}
+{"o":40427.1464213647,"h":41445.9818411089,"l":40323.5046360972,"c":41336.5333073406,"v":1660770.5771441525,"t":1732204800}
+{"o":41336.5333073406,"h":42054.6228455346,"l":41141.9133829933,"c":41788.0795404848,"v":1704736.2496876181,"t":1732208400}
+{"o":41788.0795404848,"h":42083.9676075304,"l":41591.1547341459,"c":41930.0106158023,"v":1679033.9683933249,"t":1732212000}
+{"o":41930.0106158023,"h":42154.8634281889,"l":41159.0252528418,"c":41268.0885277211,"v":1759261.7926909036,"t":1732215600}
+{"o":41268.0885277211,"h":41747.2736433449,"l":41096.3057486887,"c":41307.953637203,"v":1545393.7661573754,"t":1732219200}
+{"o":41307.953637203,"h":41518.2713717428,"l":41093.1192591649,"c":41125.6680589417,"v":1685085.0681282931,"t":1732222800}
+{"o":41125.6680589417,"h":41481.6498446393,"l":41122.5255540853,"c":41426.0706986293,"v":1267687.4944150001,"t":1732226400}
+{"o":41426.0706986293,"h":41834.1902340286,"l":41405.3337676256,"c":41661.816198698,"v":1334320.2714314596,"t":1732230000}
+{"o":41661.816198698,"h":42032.2104572561,"l":41271.3501902305,"c":41330.4962220234,"v":1540661.6131305459,"t":1732233600}
+{"o":41330.4962220234,"h":41807.1574469348,"l":41029.3399998093,"c":41434.7602641187,"v":1444454.9153965486,"t":1732237200}
+{"o":41434.7602641187,"h":42186.9904277385,"l":41434.6650016431,"c":41905.3229902748,"v":1568934.3798837217,"t":1732240800}
+{"o":41905.3229902748,"h":42962.4099677206,"l":41770.7527742476,"c":42654.6390411671,"v":1786697.2577230164,"t":1732244400}
+{"o":42654.6390411671,"h":42705.1002043335,"l":42261.6034163205,"c":42403.905566296,"v":1510876.5368696081,"t":1732248000}
+{"o":42403.905566296,"h":42669.2051380576,"l":42211.559757345,"c":42324.4276456794,"v":1388882.9629624151,"t":1732251600}
+{"o":42324.4276456794,"h":42438.7436518872,"l":41900.4381344328,"c":42120.6965945788,"v":1329043.2509182293,"t":1732255200}
+{"o":42120.6965945788,"h":42358.0156579733,"l":42004.924158524,"c":42138.7658383118,"v":1200002.0155439379,"t":1732258800}
+{"o":42138.7658383118,"h":42393.1047341764,"l":42018.4683616959,"c":42207.6321071445,"v":1046702.606330306,"t":1732262400}
+{"o":42207.6321071445,"h":42240.2378351314,"l":41697.1672440831,"c":41978.4237896183,"v":1015407.3059430858,"t":1732266000}
+{"o":41978.4237896183,"h":42085.1789596538,"l":41690.1212285126,"c":41778.9662777849,"v":1088054.928265468,"t":1732269600}
+{"o":41778.9662777849,"h":42154.4963020304,"l":41619.668243368,"c":42130.3804014254,"v":1059260.6423362424,"t":1732273200}
+{"o":42130.3804014254,"h":42301.0256590254,"l":41998.1354167718,"c":42230.2383335138,"v":1059664.1084447047,"t":1732276800}
+{"o":42230.2383335138,"h":42236.4886845973,"l":41051.0141316829,"c":41431.2633786357,"v":1582558.2126414247,"t":1732280400}
+{"o":41431.2633786357,"h":41749.4367463898,"l":41007.7859192286,"c":41149.6178705175,"v":1506265.5776838225,"t":1732284000}
+{"o":41149.6178705175,"h":41802.5335186151,"l":41079.9509920071,"c":41652.5069410274,"v":1261331.0479738843,"t":1732287600}
+{"o":41652.5069410274,"h":41659.264057708,"l":41098.455170557,"c":41463.873320368,"v":1154719.3942916181,"t":1732291200}
+{"o":41463.873320368,"h":41610.6714916553,"l":40971.0844603323,"c":41350.5082370949,"v":1190571.6033177129,"t":1732294800}
+{"o":41350.5082370949,"h":41442.8870898652,"l":40654.6604642734,"c":41093.3313009807,"v":1257063.7903239054,"t":1732298400}
+{"o":41093.3313009807,"h":41463.6834244003,"l":40851.6173981492,"c":41271.7256680307,"v":1439235.3609831608,"t":1732302000}
+{"o":41271.7256680307,"h":41510.7153668026,"l":41147.7251794293,"c":41455.6622013165,"v":1170685.3411192852,"t":1732305600}
+{"o":41455.6622013165,"h":41903.5976407493,"l":41201.1734661092,"c":41785.8219297442,"v":1281318.7819237392,"t":1732309200}
+{"o":41785.8219297442,"h":41851.9027190544,"l":41323.1362065949,"c":41404.5692325592,"v":1177843.0014494816,"t":1732312800}
+{"o":41404.5692325592,"h":41757.5871196547,"l":41203.2652523995,"c":41752.1256654553,"v":1171869.1773916243,"t":1732316400}
+{"o":41752.1256654553,"h":41886.066085336,"l":41490.87303085,"c":41515.1975885544,"v":1168567.1433557644,"t":1732320000}
+{"o":41515.1975885544,"h":41872.1482347666,"l":41371.9919935542,"c":41701.8515935415,"v":1110403.2328485432,"t":1732323600}
+{"o":41701.8515935415,"h":41714.1666769178,"l":41176.0415295476,"c":41312.1947795583,"v":1142388.9400770916,"t":1732327200}
+{"o":41312.1947795583,"h":41813.2888786741,"l":41190.8594164315,"c":41795.2086912262,"v":1133258.0689412642,"t":1732330800}
+{"o":41795.2086912262,"h":42894.2866716392,"l":41733.1162619617,"c":42615.2803197868,"v":1360344.4875973978,"t":1732334400}
+{"o":42615.2803197868,"h":42802.1452181033,"l":41957.3064866199,"c":42239.0271512832,"v":1081667.4719633602,"t":1732338000}
+{"o":42239.0271512832,"h":42303.3904548168,"l":42027.6633091303,"c":42115.1438769124,"v":1200677.7885916007,"t":1732341600}
+{"o":42115.1438769124,"h":42331.6227126001,"l":41844.1095603891,"c":41968.0545996268,"v":981802.5111584485,"t":1732345200}
+{"o":41968.0545996268,"h":42158.8968252087,"l":41595.752148034,"c":41918.6624588766,"v":991634.3793159889,"t":1732348800}
+{"o":41918.6624588766,"h":42091.4060461754,"l":41819.9529821995,"c":41957.4739961515,"v":844444.1440960519,"t":1732352400}
+{"o":41957.4739961515,"h":42110.1353400602,"l":41680.2643113333,"c":41721.9230239363,"v":860780.4994288806,"t":1732356000}
+{"o":41721.9230239363,"h":41818.9135164296,"l":41394.9951643415,"c":41609.2347813411,"v":845416.1612716498,"t":1732359600}
+{"o":41609.2347813411,"h":41972.2837199873,"l":41584.5231445981,"c":41864.2289004248,"v":850744.3182611703,"t":1732363200}
+{"o":41864.2289004248,"h":42283.4825421785,"l":41781.8981381955,"c":42211.1528506434,"v":868104.5368915499,"t":1732366800}
+{"o":42211.1528506434,"h":42805.2482206574,"l":42045.1138689684,"c":42731.525471313,"v":1164335.4669394328,"t":1732370400}
+{"o":42731.525471313,"h":42852.3638971681,"l":42210.6147468717,"c":42234.9463207009,"v":1044038.6262320469,"t":1732374000}
+{"o":42234.9463207009,"h":42324.6932452228,"l":41431.4573717361,"c":41733.0106846104,"v":1458790.6198822395,"t":1732377600}
+{"o":41733.0106846104,"h":41985.4941569755,"l":41427.9289207698,"c":41840.6017620935,"v":1103654.7603309241,"t":1732381200}
+{"o":41840.6017620935,"h":41840.6017620935,"l":41511.8507217234,"c":41638.3658984602,"v":934905.2476971117,"t":1732384800}
+{"o":41638.3658984602,"h":41721.1011094971,"l":41291.3402864877,"c":41341.257607614,"v":1037918.8441072376,"t":1732388400}
+{"o":41341.257607614,"h":41536.5528952632,"l":41030.1062201306,"c":41512.4298698124,"v":1360772.1512730252,"t":1732392000}
+{"o":41512.4298698124,"h":41561.5147479749,"l":41253.974104949,"c":41498.8573661636,"v":1141177.194176231,"t":1732395600}
+{"o":41498.8573661636,"h":41617.088454607,"l":41362.826135649,"c":41435.7974909499,"v":991379.5901084872,"t":1732399200}
+{"o":41435.7974909499,"h":41485.3165355358,"l":41100.7501030732,"c":41412.6967178985,"v":1061328.4502341519,"t":1732402800}
+{"o":41412.6967178985,"h":41976.0346220148,"l":41347.9889809101,"c":41937.8777540662,"v":1282009.0222387919,"t":1732406400}
+{"o":41937.8777540662,"h":42211.0134302374,"l":41901.6882684057,"c":42032.8411154061,"v":1104872.6715571065,"t":1732410000}
+{"o":42032.8411154061,"h":42178.0891057867,"l":41870.2690881052,"c":42005.3873866499,"v":1161949.3264981068,"t":1732413600}
+{"o":42005.3873866499,"h":42103.8302744902,"l":41818.4312673938,"c":42023.1102713203,"v":975641.3585561588,"t":1732417200}
+{"o":42023.1102713203,"h":42124.9393603249,"l":41531.2957251205,"c":41743.9805978393,"v":1169103.2361155325,"t":1732420800}
+{"o":41743.9805978393,"h":41807.1526752272,"l":40893.0780383275,"c":41468.1759005064,"v":928827.2212790551,"t":1732424400}
+{"o":41468.1759005064,"h":41679.672701454,"l":41246.1994220369,"c":41610.6263584086,"v":940563.1934628988,"t":1732428000}
+{"o":41610.6263584086,"h":41706.5533773819,"l":41512.0256203755,"c":41693.1750175613,"v":850025.1687097959,"t":1732431600}
+{"o":41693.1750175613,"h":41718.3053324205,"l":41258.8094034235,"c":41278.8539321586,"v":904525.4721823086,"t":1732435200}
+{"o":41278.8539321586,"h":41470.8470047632,"l":41116.3193437785,"c":41345.3790404935,"v":915070.3125389176,"t":1732438800}
+{"o":41345.3790404935,"h":41422.3295136845,"l":40679.6685097818,"c":40952.9037315141,"v":997433.0621707236,"t":1732442400}
+{"o":40952.9037315141,"h":41005.2061699068,"l":40148.822015315,"c":40372.6893660443,"v":1197549.3682687106,"t":1732446000}
+{"o":40372.6893660443,"h":40669.1743134021,"l":39157.4802154585,"c":39777.3881190646,"v":1724631.8854926475,"t":1732449600}
+{"o":39777.3881190646,"h":40463.7288027557,"l":39553.8756620958,"c":40240.770277291,"v":1139589.429970169,"t":1732453200}
+{"o":40240.770277291,"h":40288.629337964,"l":39459.1803713909,"c":40167.4616894258,"v":1222922.5941335356,"t":1732456800}
+{"o":40167.4616894258,"h":40239.6108972135,"l":39568.2575858396,"c":39658.2676052629,"v":1224544.233060539,"t":1732460400}
+{"o":39658.2676052629,"h":40383.9425445013,"l":39572.380696785,"c":40095.8892036482,"v":1355978.8926283626,"t":1732464000}
+{"o":40095.8892036482,"h":40287.6306717696,"l":39690.8022668303,"c":40199.6985754916,"v":1191544.2672003896,"t":1732467600}
+{"o":40199.6985754916,"h":40683.2569550767,"l":40023.5799979944,"c":40565.0875804106,"v":1066403.6642964578,"t":1732471200}
+{"o":40565.0875804106,"h":40610.4983313653,"l":40212.2606147611,"c":40361.9590762555,"v":1069282.9002727019,"t":1732474800}
+{"o":40361.9590762555,"h":40748.4354214886,"l":40301.6606074411,"c":40725.2847627295,"v":925153.60561129,"t":1732478400}
+{"o":40725.2847627295,"h":40828.0900815658,"l":40512.296108253,"c":40768.950234567,"v":825293.1632417495,"t":1732482000}
+{"o":40768.950234567,"h":41304.5767145596,"l":40722.4769820272,"c":41170.1134287932,"v":953334.1737493406,"t":1732485600}
+{"o":41170.1134287932,"h":41389.3998204025,"l":40844.8800753057,"c":41064.5718124157,"v":1304495.6334257154,"t":1732489200}
+{"o":41064.5718124157,"h":41146.8731621725,"l":40660.2507492358,"c":40798.1510530395,"v":1344625.9117707224,"t":1732492800}
+{"o":40798.1510530395,"h":40849.3558326165,"l":39928.3764013059,"c":40383.8844421336,"v":1403531.4804705693,"t":1732496400}
+{"o":40383.8844421336,"h":40874.4558388437,"l":40359.2609886005,"c":40618.8571844125,"v":1106337.447442488,"t":1732500000}
+{"o":40618.8571844125,"h":41071.3245764931,"l":40579.846766736,"c":41020.0590846047,"v":1053402.7236358048,"t":1732503600}
+{"o":41020.0590846047,"h":41264.1595975756,"l":40782.1111908072,"c":41012.2521560859,"v":1013674.4924210478,"t":1732507200}
+{"o":41012.2521560859,"h":41284.9787565862,"l":40957.1939887636,"c":41145.8148833006,"v":879171.9816695763,"t":1732510800}
+{"o":41145.8148833006,"h":41275.5274815083,"l":40899.5522336429,"c":40936.4969926342,"v":1015324.4751476318,"t":1732514400}
+{"o":40936.4969926342,"h":41287.8700728933,"l":40859.1754230991,"c":41164.9349850372,"v":1165955.1281298329,"t":1732518000}
+{"o":41164.9349850372,"h":41460.0079133759,"l":41121.3820205528,"c":41391.7554154036,"v":877890.3606789778,"t":1732521600}
+{"o":41391.7554154036,"h":41686.3462690447,"l":41126.1967740054,"c":41407.8038110472,"v":1074898.4633954174,"t":1732525200}
+{"o":41407.8038110472,"h":41533.0998391372,"l":40858.8502340548,"c":41240.8626532832,"v":903702.7639928232,"t":1732528800}
+{"o":41240.8626532832,"h":41258.2465914298,"l":40816.8240823494,"c":40969.3860403493,"v":944789.5363992864,"t":1732532400}
+{"o":40969.3860403493,"h":41025.9473150196,"l":40650.1040720513,"c":40797.6797105836,"v":1052668.7447233042,"t":1732536000}
+{"o":40797.6797105836,"h":40897.442255765,"l":40050.9169533431,"c":40289.4665706235,"v":1314964.9400210187,"t":1732539600}
+{"o":40289.4665706235,"h":40442.2241958689,"l":39173.3013006572,"c":39290.8827293363,"v":1638672.5486517788,"t":1732543200}
+{"o":39290.8827293363,"h":40150.072538992,"l":38199.8875615352,"c":39780.0235996179,"v":2032540.675239675,"t":1732546800}
+{"o":39780.0235996179,"h":39961.7949038434,"l":39193.7650789274,"c":39454.9810071407,"v":1605224.7313648248,"t":1732550400}
+{"o":39454.9810071407,"h":39457.6782008061,"l":38463.6903109271,"c":38931.1647540735,"v":1643358.3349061809,"t":1732554000}
+{"o":38931.1647540735,"h":39289.6859596465,"l":38730.8424384374,"c":38941.0126104318,"v":1226267.6770842185,"t":1732557600}
+{"o":38941.0126104318,"h":39120.8977385494,"l":38389.0097029686,"c":38907.1304681364,"v":1288453.1783276664,"t":1732561200}
+{"o":38907.1304681364,"h":39214.6827818828,"l":38697.5569684227,"c":38949.077097131,"v":1269372.1635102369,"t":1732564800}
+{"o":38949.077097131,"h":39086.9299933631,"l":38155.578504233,"c":38706.069051634,"v":1417236.4768630115,"t":1732568400}
+{"o":38706.069051634,"h":38808.1507888969,"l":37503.4429855099,"c":38422.6738894618,"v":1414307.5326571881,"t":1732572000}
+{"o":38422.6738894618,"h":38765.4227078445,"l":37938.0473173667,"c":38010.4631182557,"v":1161732.9410114107,"t":1732575600}
+{"o":38010.4631182557,"h":38732.5060827645,"l":37900.3207943601,"c":38211.8147037901,"v":1409306.4120579499,"t":1732579200}
+{"o":38211.8147037901,"h":38632.89680557,"l":38066.0990852271,"c":38555.9023816442,"v":1034305.5245627768,"t":1732582800}
+{"o":38555.9023816442,"h":38887.1987430887,"l":38364.9055213106,"c":38754.425745099,"v":958582.6158345435,"t":1732586400}
+{"o":38754.425745099,"h":38797.2625725782,"l":38310.1472138799,"c":38554.6168032291,"v":997770.4824733665,"t":1732590000}
+{"o":38554.6168032291,"h":38726.4923024492,"l":38316.1434115092,"c":38508.5911357847,"v":1044884.9217766935,"t":1732593600}
+{"o":38508.5911357847,"h":38771.3689040652,"l":38400.3069672535,"c":38766.0180856216,"v":997912.9838470231,"t":1732597200}
+{"o":38766.0180856216,"h":38920.9093514264,"l":38443.5428617017,"c":38699.4157331987,"v":1068958.6799134072,"t":1732600800}
+{"o":38699.4157331987,"h":38709.6622483224,"l":38006.254536451,"c":38276.5080923148,"v":1124265.0026841396,"t":1732604400}
+{"o":38276.5080923148,"h":38437.971074709,"l":37342.7834333372,"c":37767.6740885484,"v":1504628.2051082074,"t":1732608000}
+{"o":37767.6740885484,"h":38406.7080522866,"l":37704.3783983868,"c":37984.8649311288,"v":1134858.5787218998,"t":1732611600}
+{"o":37984.8649311288,"h":38130.2125592966,"l":36845.4840888491,"c":36861.7185607445,"v":1188845.1988796389,"t":1732615200}
+{"o":36861.7185607445,"h":37095.2579303727,"l":36003.2481675897,"c":36985.8231980651,"v":1660378.3892040325,"t":1732618800}
+{"o":36985.8231980651,"h":37340.7771504718,"l":36660.0868749384,"c":36943.9874720264,"v":1430980.2644544498,"t":1732622400}
+{"o":36943.9874720264,"h":37282.27577733,"l":36706.2167902915,"c":36982.4866771406,"v":1309501.1277872273,"t":1732626000}
+{"o":36982.4866771406,"h":37904.7611354107,"l":36635.395735861,"c":37460.6734986652,"v":1460241.8871685667,"t":1732629600}
+{"o":37460.6734986652,"h":37826.4415694374,"l":36904.2674367075,"c":36915.570053884,"v":1531220.3800499488,"t":1732633200}
+{"o":36915.570053884,"h":37974.529620242,"l":36826.2433080932,"c":37638.6160659716,"v":1467547.3701750962,"t":1732636800}
+{"o":37638.6160659716,"h":37810.9517209715,"l":37171.302638735,"c":37381.5780654989,"v":1383107.2785447519,"t":1732640400}
+{"o":37381.5780654989,"h":37393.1702144524,"l":36294.8592594003,"c":36663.8125476558,"v":1453703.1944472163,"t":1732644000}
+{"o":36663.8125476558,"h":37184.2326406009,"l":36590.9692033785,"c":37180.8179132898,"v":1452528.1594820186,"t":1732647600}
+{"o":37180.8179132898,"h":37599.9715871058,"l":36702.9845598899,"c":37421.8299394187,"v":1481596.3464635438,"t":1732651200}
+{"o":37421.8299394187,"h":37790.780381307,"l":37151.9220127512,"c":37363.7402929168,"v":1155466.6254964359,"t":1732654800}
+{"o":37363.7402929168,"h":37811.166651493,"l":37140.2279491607,"c":37313.5872962496,"v":1296083.5092131272,"t":1732658400}
+{"o":37313.5872962496,"h":37541.5454263775,"l":37062.4499529726,"c":37439.5140758524,"v":1024990.7332834713,"t":1732662000}
+{"o":37439.5140758524,"h":37922.3761152342,"l":37208.6680229613,"c":37258.4415179275,"v":1164794.4798813446,"t":1732665600}
+{"o":37258.4415179275,"h":37693.126256218,"l":36726.5431748537,"c":37664.8062056372,"v":1130581.7369660449,"t":1732669200}
+{"o":37664.8062056372,"h":37932.5464482279,"l":37323.3512649329,"c":37915.8267833175,"v":1239714.9647063247,"t":1732672800}
+{"o":37915.8267833175,"h":37927.8874693916,"l":37369.8466782142,"c":37567.3566970441,"v":1374129.8309466161,"t":1732676400}
+{"o":37567.3566970441,"h":37931.7839172856,"l":37273.2177108374,"c":37318.0581937109,"v":1320036.3424558376,"t":1732680000}
+{"o":37318.0581937109,"h":37345.9285284313,"l":36924.5035420881,"c":37131.6003227285,"v":922287.79922679,"t":1732683600}
+{"o":37131.6003227285,"h":37783.3521281807,"l":37131.6003227285,"c":37427.6868297121,"v":1191104.9458112784,"t":1732687200}
+{"o":37427.6868297121,"h":38149.8866404524,"l":37398.0489309352,"c":38037.0553696176,"v":1179682.3581685871,"t":1732690800}
+{"o":38037.0553696176,"h":38148.8643540862,"l":37814.1331693979,"c":37893.7931231234,"v":1094519.466152797,"t":1732694400}
+{"o":37893.7931231234,"h":37963.8960035717,"l":37567.6119965194,"c":37924.8799982003,"v":1043540.0124790787,"t":1732698000}
+{"o":37924.8799982003,"h":38487.0325172436,"l":37610.5939346004,"c":38294.5330008742,"v":1061105.1511576774,"t":1732701600}
+{"o":38294.5330008742,"h":38377.4517818154,"l":38001.3716053612,"c":38150.3056857555,"v":1151505.6034957927,"t":1732705200}
+{"o":38150.3056857555,"h":38197.4606592968,"l":37713.1199170821,"c":38085.3079598026,"v":1373290.9378760271,"t":1732708800}
+{"o":38085.3079598026,"h":38685.2757291971,"l":37989.3334182199,"c":38606.3125633748,"v":1353562.2930092008,"t":1732712400}
+{"o":38606.3125633748,"h":38940.0420101992,"l":38392.130822562,"c":38872.0506472328,"v":1405168.1077954622,"t":1732716000}
+{"o":38872.0506472328,"h":39294.802903244,"l":38487.7625340892,"c":39076.8761316325,"v":1470930.9216675134,"t":1732719600}
+{"o":39076.8761316325,"h":39275.1635086941,"l":38679.2157568215,"c":38781.0457701102,"v":1497731.740291324,"t":1732723200}
+{"o":38781.0457701102,"h":39136.7635010406,"l":38533.6555815547,"c":38969.3545662242,"v":1278547.1358146919,"t":1732726800}
+{"o":38969.3545662242,"h":39248.2869021654,"l":38598.2807372886,"c":38915.023295111,"v":1223886.941551765,"t":1732730400}
+{"o":38915.023295111,"h":39164.6983963318,"l":38785.3360345875,"c":38847.4780236786,"v":1061925.8737891519,"t":1732734000}
+{"o":38847.4780236786,"h":39500.7611717126,"l":38558.746415798,"c":39273.5727309373,"v":1294503.6460650619,"t":1732737600}
+{"o":39273.5727309373,"h":39408.4602246042,"l":38614.0887945219,"c":39014.1866849775,"v":1057944.4080061039,"t":1732741200}
+{"o":39014.1866849775,"h":39350.3299297081,"l":38704.9219411896,"c":39129.6819656688,"v":1009170.2702608133,"t":1732744800}
+{"o":39129.6819656688,"h":39533.5723765267,"l":39044.7705270529,"c":39320.722131423,"v":1214232.6896011631,"t":1732748400}
+{"o":39320.722131423,"h":39992.1481344904,"l":38936.9120027209,"c":39818.6466522044,"v":1541415.9227889869,"t":1732752000}
+{"o":39818.6466522044,"h":39860.3471904604,"l":39344.50532665,"c":39586.4077218132,"v":1233736.6963120964,"t":1732755600}
+{"o":39586.4077218132,"h":39919.5091237335,"l":39292.9815960671,"c":39332.6458963574,"v":1180984.4293786178,"t":1732759200}
+{"o":39332.6458963574,"h":39453.2441048257,"l":38568.5184803236,"c":38988.26832265,"v":1292868.2869605212,"t":1732762800}
+{"o":38988.26832265,"h":39357.7733636281,"l":38778.9513598525,"c":39027.9592826465,"v":1068461.2683574141,"t":1732766400}
+{"o":39027.9592826465,"h":39138.6549455659,"l":38442.1951451717,"c":38724.5935137499,"v":908298.6702641447,"t":1732770000}
+{"o":38724.5935137499,"h":38802.3376407829,"l":38449.109215189,"c":38724.9453222391,"v":988185.1029179754,"t":1732773600}
+{"o":38724.9453222391,"h":38911.0943780481,"l":38278.6937148804,"c":38656.3076118913,"v":1021682.8253533,"t":1732777200}
+{"o":38656.3076118913,"h":38833.0138241859,"l":38434.3765367507,"c":38746.6461532568,"v":1101842.8040472004,"t":1732780800}
+{"o":38746.6461532568,"h":38783.8191497535,"l":38273.8796025543,"c":38287.0916702193,"v":1015626.756238588,"t":1732784400}
+{"o":38287.0916702193,"h":38446.207236599,"l":37950.5735008999,"c":38260.4877396833,"v":1097542.6821908127,"t":1732788000}
+{"o":38260.4877396833,"h":38571.1821243103,"l":38025.787260592,"c":38462.8106856435,"v":1088589.7217677187,"t":1732791600}
+{"o":38462.8106856435,"h":38518.1619035838,"l":37891.3062829223,"c":38302.5559389534,"v":1091170.8673863111,"t":1732795200}
+{"o":38302.5559389534,"h":38463.4635212424,"l":37798.6934569222,"c":38395.8304030079,"v":1191385.2032818459,"t":1732798800}
+{"o":38395.8304030079,"h":38603.806650203,"l":38014.435302342,"c":38200.9390470461,"v":1469915.3721292685,"t":1732802400}
+{"o":38200.9390470461,"h":38325.7095447415,"l":37707.4973043952,"c":37834.6571219634,"v":1404309.4317954062,"t":1732806000}
+{"o":37834.6571219634,"h":38340.5232059726,"l":37834.534270891,"c":38115.5825258132,"v":1273848.088685977,"t":1732809600}
+{"o":38115.5825258132,"h":38383.4364679581,"l":38114.0802231678,"c":38188.9754412644,"v":1247878.3163511229,"t":1732813200}
+{"o":38188.9754412644,"h":38480.0422338436,"l":38187.6850522041,"c":38421.3269109546,"v":1094315.722485909,"t":1732816800}
+{"o":38421.3269109546,"h":38439.0774875487,"l":38085.6903081773,"c":38224.1440985703,"v":994851.3560181941,"t":1732820400}
+{"o":38224.1440985703,"h":38334.7707856707,"l":37938.3894243341,"c":38269.9333295054,"v":942065.6198513957,"t":1732824000}
+{"o":38269.9333295054,"h":38446.7892958282,"l":38234.1311422995,"c":38291.8871656439,"v":834468.2295566128,"t":1732827600}
+{"o":38291.8871656439,"h":38638.8528616139,"l":38098.5645367312,"c":38630.3362924475,"v":844792.1255927443,"t":1732831200}
+{"o":38630.3362924475,"h":38697.9793295577,"l":38458.494282613,"c":38576.6681002026,"v":875794.5953065611,"t":1732834800}
+{"o":38576.6681002026,"h":38762.7565678435,"l":38429.9216921268,"c":38461.423984501,"v":1001562.7046642902,"t":1732838400}
+{"o":38461.423984501,"h":38687.4074535194,"l":38145.1229589228,"c":38637.9730494346,"v":930379.8404861584,"t":1732842000}
+{"o":38637.9730494346,"h":39296.806956308,"l":38474.2849338287,"c":39210.2579654432,"v":978552.644916742,"t":1732845600}
+{"o":39210.2579654432,"h":39464.0911406878,"l":39148.7529861512,"c":39283.3803595733,"v":949771.5057088741,"t":1732849200}
+{"o":39283.3803595733,"h":39314.1896372218,"l":38975.4960142968,"c":39047.932024855,"v":968668.7786914805,"t":1732852800}
+{"o":39047.932024855,"h":39324.1032595698,"l":38822.0460069355,"c":39065.4571422018,"v":1093325.797171995,"t":1732856400}
+{"o":39065.4571422018,"h":39173.2843921214,"l":38940.3878783404,"c":39083.078122824,"v":1042702.2345188271,"t":1732860000}
+{"o":39083.078122824,"h":39210.6692910371,"l":38569.2825576539,"c":38590.5783520392,"v":1010868.5580629833,"t":1732863600}
+{"o":38590.5783520392,"h":38984.3021631868,"l":38580.2184596209,"c":38796.3062587182,"v":800338.1697392047,"t":1732867200}
+{"o":38796.3062587182,"h":39107.6372784202,"l":38755.5686810627,"c":39031.6078700539,"v":752656.7921599161,"t":1732870800}
+{"o":39031.6078700539,"h":39313.7817060304,"l":39004.5351112084,"c":39252.3454053558,"v":733593.3513582943,"t":1732874400}
+{"o":39252.3454053558,"h":39856.7168442883,"l":39203.3936706652,"c":39814.9981912083,"v":823338.1617387088,"t":1732878000}
+{"o":39814.9981912083,"h":40181.6549351847,"l":39312.7933356243,"c":39463.7544041724,"v":932213.7492621152,"t":1732881600}
+{"o":39463.7544041724,"h":39660.4489502009,"l":39368.3644454739,"c":39536.8826571582,"v":791457.4015780243,"t":1732885200}
+{"o":39536.8826571582,"h":39801.5728670371,"l":39287.0976608263,"c":39794.8197966601,"v":902790.8001519789,"t":1732888800}
+{"o":39794.8197966601,"h":40063.6710935678,"l":39410.6545529504,"c":39584.4391923887,"v":1182922.5292360913,"t":1732892400}
+{"o":39584.4391923887,"h":39901.6691318218,"l":39309.9554939034,"c":39320.9954081958,"v":1082648.1139957916,"t":1732896000}
+{"o":39320.9954081958,"h":39401.737246131,"l":39011.9136599455,"c":39032.526098048,"v":945266.3562150932,"t":1732899600}
+{"o":39032.526098048,"h":39394.6019720416,"l":38983.3770634375,"c":39313.652774814,"v":868034.1814117939,"t":1732903200}
+{"o":39313.652774814,"h":39329.2863236939,"l":38939.8545998767,"c":39180.2506894741,"v":848737.7387663566,"t":1732906800}
+{"o":39180.2506894741,"h":39605.8184845713,"l":39066.8313014058,"c":39396.9801909534,"v":803801.5103715563,"t":1732910400}
+{"o":39396.9801909534,"h":39690.1012636744,"l":39201.942086819,"c":39689.6045534992,"v":787305.9249079258,"t":1732914000}
+{"o":39689.6045534992,"h":39935.936328739,"l":39522.8441400848,"c":39619.4215077222,"v":815202.0747398802,"t":1732917600}
+{"o":39619.4215077222,"h":39755.7242039413,"l":39484.7978792729,"c":39519.0383609243,"v":853581.263894347,"t":1732921200}
+{"o":39519.0383609243,"h":39519.0383609243,"l":39003.8654578771,"c":39069.586630477,"v":967832.5741068167,"t":1732924800}
+{"o":39069.586630477,"h":39259.3327140871,"l":38806.9171387522,"c":39010.5725646959,"v":915398.5610630449,"t":1732928400}
+{"o":39010.5725646959,"h":39315.5642742793,"l":38969.105458917,"c":39281.1993090305,"v":830900.8564302921,"t":1732932000}
+{"o":39281.1993090305,"h":39495.5278511919,"l":38948.4199124198,"c":39435.7131653083,"v":871699.2868344419,"t":1732935600}
+{"o":39435.7131653083,"h":39492.7077027294,"l":39159.5682499616,"c":39343.3926663379,"v":722274.30508021,"t":1732939200}
+{"o":39343.3926663379,"h":39603.9368002686,"l":39030.9983418828,"c":39564.919997126,"v":644651.0625847651,"t":1732942800}
+{"o":39564.919997126,"h":39806.4370274973,"l":39312.4503598994,"c":39415.4660545829,"v":745498.612586242,"t":1732946400}
+{"o":39415.4660545829,"h":39970.1365658294,"l":39309.953722805,"c":39647.9123689453,"v":727103.5470936733,"t":1732950000}
+{"o":39647.9123689453,"h":39841.1103523019,"l":39522.5142087841,"c":39652.7327417155,"v":689963.1329441052,"t":1732953600}
+{"o":39652.7327417155,"h":39771.0082070662,"l":39487.6293777713,"c":39583.2025714453,"v":696704.7639012852,"t":1732957200}
+{"o":39583.2025714453,"h":39686.2885689537,"l":39002.5517340098,"c":39037.183389818,"v":768576.2092748469,"t":1732960800}
+{"o":39037.183389818,"h":39453.3362297701,"l":38982.1135912187,"c":39193.4137744377,"v":656184.3354061687,"t":1732964400}
+{"o":39193.4137744377,"h":39490.7339230765,"l":39156.7078984527,"c":39367.7519801366,"v":725857.0569929866,"t":1732968000}
+{"o":39367.7519801366,"h":39469.4250037548,"l":39038.2456292232,"c":39062.7897455398,"v":778822.8350343517,"t":1732971600}
+{"o":39062.7897455398,"h":39239.563053818,"l":38793.1203262605,"c":38829.5045103044,"v":762873.7427528431,"t":1732975200}
+{"o":38829.5045103044,"h":39008.1507742539,"l":38655.3224463324,"c":38953.1885710061,"v":825139.4451762559,"t":1732978800}
+{"o":38953.1885710061,"h":39069.2815132498,"l":38820.2189928804,"c":38990.9246966997,"v":766210.2752302022,"t":1732982400}
+{"o":38990.9246966997,"h":39001.7204725443,"l":38778.5619164652,"c":38939.2163718743,"v":858567.8488690259,"t":1732986000}
+{"o":38939.2163718743,"h":39002.4599814907,"l":38579.9943464361,"c":38925.7291468048,"v":852895.778277115,"t":1732989600}
+{"o":38925.7291468048,"h":39167.0123173853,"l":38641.791632608,"c":38971.1728786656,"v":736363.1044729183,"t":1732993200}
+{"o":38971.1728786656,"h":39238.9256539806,"l":38911.5493137167,"c":39120.7705808241,"v":663954.045196719,"t":1732996800}
+{"o":39120.7705808241,"h":39164.9222588296,"l":38952.0922161524,"c":39066.9360030275,"v":713210.172208006,"t":1733000400}
+{"o":39066.9360030275,"h":39085.7416179405,"l":38608.1751536303,"c":38709.8031622054,"v":768197.1302698724,"t":1733004000}
+{"o":38709.8031622054,"h":38971.8978166278,"l":38537.1908384536,"c":38581.3604898392,"v":759557.893403184,"t":1733007600}
+{"o":38581.3604898392,"h":38954.9435107569,"l":38326.3129603737,"c":38583.6829559433,"v":940605.4304220645,"t":1733011200}
+{"o":38583.6829559433,"h":38920.8517645686,"l":38287.6487694179,"c":38481.69935908,"v":1038227.4396273136,"t":1733014800}
+{"o":38481.69935908,"h":38987.5207280291,"l":38016.594013326,"c":38094.9399203863,"v":1054378.1040667528,"t":1733018400}
+{"o":38094.9399203863,"h":38402.6076701916,"l":38081.9011306649,"c":38266.6039703421,"v":793782.1163658939,"t":1733022000}
+{"o":38266.6039703421,"h":38473.7399203928,"l":38058.2851725656,"c":38438.2123349371,"v":636991.1983654966,"t":1733025600}
+{"o":38438.2123349371,"h":38444.0485650976,"l":38200.5855050458,"c":38216.9630758492,"v":666241.2193277717,"t":1733029200}
+{"o":38216.9630758492,"h":38406.4297874799,"l":38171.5049198738,"c":38260.9199548825,"v":602548.6950037954,"t":1733032800}
+{"o":38260.9199548825,"h":38401.5753076092,"l":38046.0119937192,"c":38247.0934695448,"v":630185.3813280325,"t":1733036400}
+{"o":38247.0934695448,"h":38816.7588004128,"l":38220.8793925143,"c":38732.8712019806,"v":778237.0657807394,"t":1733040000}
+{"o":38732.8712019806,"h":38761.6214335561,"l":38482.0513679327,"c":38581.2039226948,"v":580806.5827375879,"t":1733043600}
+{"o":38581.2039226948,"h":38594.8596112842,"l":38063.450208225,"c":38349.8007507739,"v":580602.7833506023,"t":1733047200}
+{"o":38349.8007507739,"h":38537.8390150884,"l":38341.4888899261,"c":38508.8813983544,"v":610320.9212670946,"t":1733050800}
+{"o":38508.8813983544,"h":38554.3774305705,"l":38419.9766497605,"c":38492.1516426166,"v":681378.6881455294,"t":1733054400}
+{"o":38492.1516426166,"h":38734.3855965886,"l":38357.1912429106,"c":38633.6223971162,"v":841778.8825105205,"t":1733058000}
+{"o":38633.6223971162,"h":38776.5602514488,"l":38477.11499933,"c":38684.9684246058,"v":989471.6870746906,"t":1733061600}
+{"o":38684.9684246058,"h":38883.9480650868,"l":38293.6737484006,"c":38742.2416734053,"v":1052349.8023728998,"t":1733065200}
+{"o":38742.2416734053,"h":39055.5772831987,"l":38522.1501966727,"c":38676.2337559258,"v":991419.5799349,"t":1733068800}
+{"o":38676.2337559258,"h":38703.9742211583,"l":38386.2489641094,"c":38505.074910837,"v":952247.6284781109,"t":1733072400}
+{"o":38505.074910837,"h":38698.1652785847,"l":38315.6989142982,"c":38360.1732605931,"v":824334.0981859844,"t":1733076000}
+{"o":38360.1732605931,"h":38490.8394035416,"l":38163.1293606637,"c":38371.4207478676,"v":915947.3595882704,"t":1733079600}
+{"o":38371.4207478676,"h":38427.2307588185,"l":37974.7545341215,"c":38281.3803726276,"v":985090.3839999501,"t":1733083200}
+{"o":38281.3803726276,"h":38584.0657649525,"l":38188.0322486496,"c":38521.6676340007,"v":1050527.9770263529,"t":1733086800}
+{"o":38521.6676340007,"h":38870.8258701018,"l":38394.2541254087,"c":38700.4926770504,"v":1020303.9081693987,"t":1733090400}
+{"o":38700.4926770504,"h":39036.9574213927,"l":38411.2650778734,"c":38458.5839331985,"v":896582.1588302579,"t":1733094000}
+{"o":38458.5839331985,"h":38503.527218416,"l":37936.7035253394,"c":38174.0119579251,"v":988338.4204151467,"t":1733097600}
+{"o":38174.0119579251,"h":38642.971948366,"l":38098.4852000617,"c":38610.4045550007,"v":1215622.1778060347,"t":1733101200}
+{"o":38610.4045550007,"h":38692.3170306167,"l":37736.0499895643,"c":38018.2222000606,"v":1190381.8229127731,"t":1733104800}
+{"o":38018.2222000606,"h":38121.9478688856,"l":36977.6676924512,"c":37098.6796387707,"v":1491634.1963516101,"t":1733108400}
+{"o":37098.6796387707,"h":37389.5270248709,"l":36569.2164434744,"c":37248.975815052,"v":2069256.734468312,"t":1733112000}
+{"o":37248.975815052,"h":37579.7884967357,"l":36899.9744199118,"c":37111.2654933081,"v":986492.6825234654,"t":1733115600}
+{"o":37111.2654933081,"h":37253.4583614262,"l":36639.9890649412,"c":37085.3251541478,"v":1138352.9429907894,"t":1733119200}
+{"o":37085.3251541478,"h":37323.5522454575,"l":36720.876652665,"c":37131.9562478873,"v":1023937.268165656,"t":1733122800}
+{"o":37131.9562478873,"h":37153.2441936525,"l":36066.0735996061,"c":36650.681248314,"v":1417005.4327519266,"t":1733126400}
+{"o":36650.681248314,"h":36999.9142694837,"l":36340.9551771922,"c":36990.3764529369,"v":923398.2116134601,"t":1733130000}
+{"o":36990.3764529369,"h":36998.5428842458,"l":36061.6040392099,"c":36293.9109112817,"v":851927.6003985562,"t":1733133600}
+{"o":36293.9109112817,"h":36568.454262485,"l":36073.8278106132,"c":36492.6536761947,"v":846505.4061553075,"t":1733137200}
+{"o":36492.6536761947,"h":36679.3137378921,"l":35803.8351624764,"c":36059.4109853176,"v":1025815.5024258501,"t":1733140800}
+{"o":36059.4109853176,"h":36722.9100588533,"l":35827.1155097979,"c":36663.7536817614,"v":1203090.2670558088,"t":1733144400}
+{"o":36663.7536817614,"h":37044.8610129527,"l":36316.7721328759,"c":36663.1255052272,"v":1250702.8208314686,"t":1733148000}
+{"o":36663.1255052272,"h":37577.0789748508,"l":36287.5498450992,"c":37230.3065607958,"v":2517966.0992106725,"t":1733151600}
+{"o":37230.3065607958,"h":37358.6245864195,"l":36298.183115693,"c":36733.9226288197,"v":1993225.5780439198,"t":1733155200}
+{"o":36733.9226288197,"h":36885.8818243671,"l":35402.7268446287,"c":35791.415833045,"v":2002790.966592744,"t":1733158800}
+{"o":35791.415833045,"h":36563.4358907801,"l":35532.2972959321,"c":36276.1089405429,"v":1583961.6004492759,"t":1733162400}
+{"o":36276.1089405429,"h":36355.4767928412,"l":35692.0867796431,"c":36352.4986222611,"v":1301063.1450216635,"t":1733166000}
+{"o":36352.4986222611,"h":36546.9201626607,"l":35928.8535821663,"c":36199.7149695469,"v":1231052.6141528301,"t":1733169600}
+{"o":36199.7149695469,"h":36433.5220632051,"l":35813.8300957951,"c":36076.4009823629,"v":1250459.7504728178,"t":1733173200}
+{"o":36076.4009823629,"h":36570.5159944896,"l":35981.4360848778,"c":36439.5607192591,"v":1160916.8065587324,"t":1733176800}
+{"o":36439.5607192591,"h":36711.381205962,"l":36353.5710079217,"c":36651.1209943374,"v":1088818.3767532625,"t":1733180400}
+{"o":36651.1209943374,"h":36801.9838350115,"l":36440.7578330259,"c":36642.9431815358,"v":1259146.0573241836,"t":1733184000}
+{"o":36642.9431815358,"h":36797.0998559224,"l":36341.7919676595,"c":36367.0883121125,"v":1376373.6332273178,"t":1733187600}
+{"o":36367.0883121125,"h":37224.9203280446,"l":35903.944574727,"c":37053.3423234642,"v":1293702.7335937475,"t":1733191200}
+{"o":37053.3423234642,"h":37304.7223270006,"l":36869.0750243618,"c":37007.8762454476,"v":1041473.5291211582,"t":1733194800}
+{"o":37007.8762454476,"h":37242.6293793935,"l":36746.4299718289,"c":37107.4234727882,"v":1221115.4116938901,"t":1733198400}
+{"o":37107.4234727882,"h":37120.9909826312,"l":36854.370114223,"c":37033.9166853247,"v":923012.6467201245,"t":1733202000}
+{"o":37033.9166853247,"h":37500.0228660816,"l":36760.627367479,"c":36868.1147869979,"v":1239968.5133989842,"t":1733205600}
+{"o":36868.1147869979,"h":37005.8768507194,"l":36468.1567851304,"c":36837.1028751801,"v":1623296.5747938894,"t":1733209200}
+{"o":36837.1028751801,"h":37101.8261793717,"l":36654.1746971229,"c":36842.2163733227,"v":1047063.5860671182,"t":1733212800}
+{"o":36842.2163733227,"h":36856.7860240544,"l":36399.3322024993,"c":36512.3733364003,"v":1037914.7594137333,"t":1733216400}
+{"o":36512.3733364003,"h":36697.0476359704,"l":36177.5672883944,"c":36247.3690284463,"v":919804.2850918645,"t":1733220000}
+{"o":36247.3690284463,"h":36747.2064977164,"l":36203.4512233374,"c":36618.939340924,"v":943743.4894659451,"t":1733223600}
+{"o":36618.939340924,"h":36634.9584306528,"l":36064.7792225423,"c":36407.2303223526,"v":908987.2329549412,"t":1733227200}
+{"o":36407.2303223526,"h":36479.6418573865,"l":35054.6065495106,"c":35466.5316995992,"v":1835647.4751361937,"t":1733230800}
+{"o":35466.5316995992,"h":36578.0431460123,"l":34757.0111793559,"c":36400.7496096738,"v":2386298.4133045734,"t":1733234400}
+{"o":36400.7496096738,"h":36729.4796437303,"l":35764.4494143929,"c":36245.5189672028,"v":1921105.1673751718,"t":1733238000}
+{"o":36245.5189672028,"h":36574.8453691804,"l":35973.7207203057,"c":36224.6284050998,"v":1288382.3185080853,"t":1733241600}
+{"o":36224.6284050998,"h":36482.4079044441,"l":35651.5576708109,"c":36463.2451251077,"v":1454742.0249104628,"t":1733245200}
+{"o":36463.2451251077,"h":36943.6982423634,"l":36175.1648042864,"c":36867.4824827847,"v":1289531.2044658705,"t":1733248800}
+{"o":36867.4824827847,"h":37091.7240847923,"l":36470.8152243282,"c":37049.679620224,"v":1183669.810747952,"t":1733252400}
+{"o":37049.679620224,"h":37380.5248063312,"l":36977.3773228708,"c":37131.6505066366,"v":1256837.3651302634,"t":1733256000}
+{"o":37131.6505066366,"h":38920.2191877511,"l":36754.6917235933,"c":38573.7451010007,"v":2428865.2471941905,"t":1733259600}
+{"o":38573.7451010007,"h":38628.1522924006,"l":38012.6846798485,"c":38413.5002111764,"v":1541323.1259249272,"t":1733263200}
+{"o":38413.5002111764,"h":38472.766292378,"l":37913.3060235044,"c":38002.7908257364,"v":1311627.0493626902,"t":1733266800}
+{"o":38002.7908257364,"h":38970.705192573,"l":37988.300091966,"c":38573.7106354926,"v":1391734.7630288806,"t":1733270400}
+{"o":38573.7106354926,"h":38998.6529947214,"l":38324.2251309001,"c":38843.593860074,"v":1420734.5236904856,"t":1733274000}
+{"o":38843.593860074,"h":39074.8046272747,"l":37816.2352427543,"c":38317.1503251111,"v":1511374.3837002683,"t":1733277600}
+{"o":38317.1503251111,"h":38821.0246034059,"l":38282.1643150433,"c":38602.638549878,"v":1054997.2476380749,"t":1733281200}
+{"o":38602.638549878,"h":38704.129651302,"l":38398.7580150435,"c":38619.1175255109,"v":996102.6379339101,"t":1733284800}
+{"o":38619.1175255109,"h":39127.3058918312,"l":38586.7469443621,"c":38653.1870953919,"v":946363.0162048512,"t":1733288400}
+{"o":38653.1870953919,"h":38714.3093794818,"l":38319.7579808445,"c":38608.8957269892,"v":819562.4491433889,"t":1733292000}
+{"o":38608.8957269892,"h":38634.6994666208,"l":38373.6809033921,"c":38435.2785374609,"v":681860.4712744016,"t":1733295600}
+{"o":38435.2785374609,"h":38541.3065044496,"l":38159.0808224533,"c":38273.7426479679,"v":735562.0067216104,"t":1733299200}
+{"o":38273.7426479679,"h":38540.2801554486,"l":38227.4674510405,"c":38271.2796175087,"v":679684.6590375254,"t":1733302800}
+{"o":38271.2796175087,"h":38628.27425788,"l":38221.6837876917,"c":38441.9524855082,"v":663384.6246660829,"t":1733306400}
+{"o":38441.9524855082,"h":38547.0403602344,"l":38167.2139265338,"c":38310.807807595,"v":778464.9037876303,"t":1733310000}
+{"o":38310.807807595,"h":38348.3208320929,"l":37621.6156939898,"c":37791.9149754935,"v":1103749.5199461428,"t":1733313600}
+{"o":37791.9149754935,"h":37921.1072570544,"l":37419.5741456064,"c":37546.5942774447,"v":964303.5414918892,"t":1733317200}
+{"o":37546.5942774447,"h":37972.9408774698,"l":37114.7807654601,"c":37723.1471600493,"v":1384635.7829867862,"t":1733320800}
+{"o":37723.1471600493,"h":38216.0955870254,"l":37461.9610837663,"c":37989.4390726422,"v":1612140.0237862663,"t":1733324400}
+{"o":37989.4390726422,"h":38174.4162793248,"l":36388.6525964452,"c":36661.5652884928,"v":1947743.9664473529,"t":1733328000}
+{"o":36661.5652884928,"h":37248.1661678535,"l":36452.8583457902,"c":37202.6931523431,"v":1643188.2574346142,"t":1733331600}
+{"o":37202.6931523431,"h":37535.7067411201,"l":37076.4375152747,"c":37369.9791595822,"v":1212402.3441873873,"t":1733335200}
+{"o":37369.9791595822,"h":37863.8522635936,"l":37196.5598325007,"c":37825.6721502711,"v":997244.7318206904,"t":1733338800}
+{"o":37825.6721502711,"h":38427.056340084,"l":37454.8024695765,"c":37871.5301566414,"v":1412743.1683117177,"t":1733342400}
+{"o":37871.5301566414,"h":38144.1250276547,"l":37047.7617255004,"c":37337.0572227991,"v":1517897.1317284564,"t":1733346000}
+{"o":37337.0572227991,"h":37666.5306823006,"l":37220.7078466519,"c":37237.2601699974,"v":1039253.8691115817,"t":1733349600}
+{"o":37237.2601699974,"h":37300.9798111602,"l":36699.7483687132,"c":37255.9946524823,"v":1154400.3219769963,"t":1733353200}
+{"o":37255.9946524823,"h":37337.6374306728,"l":36740.9001973301,"c":36784.1421655888,"v":1135187.4187883744,"t":1733356800}
+{"o":36784.1421655888,"h":36851.8000594143,"l":36227.5555196952,"c":36700.3728456251,"v":1405754.811473514,"t":1733360400}
+{"o":36700.3728456251,"h":38208.2370110799,"l":36639.8935856014,"c":37606.2929761017,"v":1656428.1952166471,"t":1733364000}
+{"o":37606.2929761017,"h":38744.2229924877,"l":37561.6786064695,"c":37840.5744513472,"v":2121144.9709356623,"t":1733367600}
+{"o":37840.5744513472,"h":38696.1881214103,"l":37808.2426637039,"c":38453.2623581191,"v":1400752.5292072499,"t":1733371200}
+{"o":38453.2623581191,"h":38534.8163661219,"l":37792.4644212517,"c":38153.8934428709,"v":1121609.9302634322,"t":1733374800}
+{"o":38153.8934428709,"h":38244.4358197076,"l":37474.2792547909,"c":37923.4942983496,"v":974607.9948117511,"t":1733378400}
+{"o":37923.4942983496,"h":38172.2882972108,"l":37876.9403115722,"c":37993.1281487985,"v":791318.0132097928,"t":1733382000}
+{"o":37993.1281487985,"h":38430.8108961867,"l":37925.4628695999,"c":38281.7259514666,"v":892899.8833941108,"t":1733385600}
+{"o":38281.7259514666,"h":38604.2777001171,"l":38121.2622158971,"c":38592.8321557974,"v":880953.4442664128,"t":1733389200}
+{"o":38592.8321557974,"h":38992.0860423231,"l":38460.8805673685,"c":38483.5516926621,"v":859202.9953848997,"t":1733392800}
+{"o":38483.5516926621,"h":39361.040921069,"l":38433.9634135735,"c":39277.5972878846,"v":837589.4677623189,"t":1733396400}
+{"o":39277.5972878846,"h":39853.2405212864,"l":39150.45612822,"c":39207.1145242106,"v":1208612.860281067,"t":1733400000}
+{"o":39207.1145242106,"h":39409.9966554034,"l":38729.5921800341,"c":39021.9928159074,"v":933509.2199394216,"t":1733403600}
+{"o":39021.9928159074,"h":39208.2586251715,"l":38684.2983773225,"c":39137.4869168999,"v":1047722.3550686383,"t":1733407200}
+{"o":39137.4869168999,"h":39334.1069638493,"l":38373.2649015764,"c":38839.1405416106,"v":1415126.7312638611,"t":1733410800}
+{"o":38839.1405416106,"h":39454.2391976953,"l":38592.8385165865,"c":38908.588495018,"v":1325132.8911858918,"t":1733414400}
+{"o":38908.588495018,"h":39100.9598404472,"l":38753.4944960708,"c":38974.7429473704,"v":1008964.4724837652,"t":1733418000}
+{"o":38974.7429473704,"h":39020.4636811815,"l":38344.3839219524,"c":38395.8911014789,"v":1053652.3767890166,"t":1733421600}
+{"o":38395.8911014789,"h":38504.6980934934,"l":37693.1426126238,"c":37844.9762577392,"v":1449140.1972845388,"t":1733425200}
+{"o":37844.9762577392,"h":37966.6457397898,"l":37244.7447710069,"c":37840.5841684922,"v":1506766.7970071074,"t":1733428800}
+{"o":37840.5841684922,"h":38055.087559368,"l":37695.8627296568,"c":37987.7453713557,"v":842130.1189835791,"t":1733432400}
+{"o":37987.7453713557,"h":38230.1592362315,"l":36634.3127638232,"c":38229.9022102704,"v":1936417.9549354988,"t":1733436000}
+{"o":38229.9022102704,"h":39306.8918863812,"l":37892.7977005876,"c":38330.9663866856,"v":1880108.0677619765,"t":1733439600}
+{"o":38330.9663866856,"h":39418.2761121195,"l":38087.748189729,"c":39404.5256066754,"v":1450051.4361343943,"t":1733443200}
+{"o":39404.5256066754,"h":40218.9262333701,"l":38904.3867442628,"c":39602.3085441456,"v":1542641.0609363737,"t":1733446800}
+{"o":39602.3085441456,"h":39651.3654185078,"l":39175.3668564975,"c":39429.1456466799,"v":984219.0265117666,"t":1733450400}
+{"o":39429.1456466799,"h":39429.1456466799,"l":38739.8053918561,"c":39291.5158255558,"v":1234991.0027758565,"t":1733454000}
+{"o":39291.5158255558,"h":39464.7780097776,"l":38969.3821695126,"c":39135.8422350327,"v":964632.2414494877,"t":1733457600}
+{"o":39135.8422350327,"h":39277.181333706,"l":38702.4429192713,"c":38759.6669650549,"v":830094.560328206,"t":1733461200}
+{"o":38759.6669650549,"h":38923.2754352551,"l":38608.7937005825,"c":38788.8245604717,"v":765459.8890839835,"t":1733464800}
+{"o":38788.8245604717,"h":38876.5454470788,"l":38639.0043701112,"c":38869.8218036875,"v":721957.2756412437,"t":1733468400}
+{"o":38869.8218036875,"h":39062.7033871868,"l":38627.5787700418,"c":38627.5787700418,"v":881519.4085076514,"t":1733472000}
+{"o":38627.5787700418,"h":38650.7474713735,"l":38192.96003693,"c":38268.1169021404,"v":936562.8585031446,"t":1733475600}
+{"o":38268.1169021404,"h":38354.3175023949,"l":38021.3992665543,"c":38285.7905446696,"v":788578.829535296,"t":1733479200}
+{"o":38285.7905446696,"h":38364.2739178725,"l":37929.240193081,"c":38029.3500231624,"v":703585.0519500453,"t":1733482800}
+{"o":38029.3500231624,"h":38244.5403963618,"l":37512.3687214096,"c":37567.3750116066,"v":859036.0643262843,"t":1733486400}
+{"o":37567.3750116066,"h":38228.8929836856,"l":37508.1669732584,"c":38107.3164777055,"v":1316342.372074754,"t":1733490000}
+{"o":38107.3164777055,"h":38665.6540887005,"l":37930.2732887044,"c":38658.3237115799,"v":1164497.526596515,"t":1733493600}
+{"o":38658.3237115799,"h":38973.3428746627,"l":38283.7481172102,"c":38673.5270680262,"v":1351209.5131616439,"t":1733497200}
+{"o":38673.5270680262,"h":38832.9101482698,"l":38469.4133687024,"c":38807.2091046011,"v":1205868.2920789216,"t":1733500800}
+{"o":38807.2091046011,"h":39079.2940750499,"l":38721.3246743757,"c":38852.1717430347,"v":1077595.9729337811,"t":1733504400}
+{"o":38852.1717430347,"h":39183.0752643513,"l":38755.2848572391,"c":38844.021279381,"v":991911.2653461036,"t":1733508000}
+{"o":38844.021279381,"h":39031.2190416795,"l":38562.7042333805,"c":38980.7294596993,"v":911900.7759205992,"t":1733511600}
+{"o":38980.7294596993,"h":39148.236554606,"l":38640.3607619435,"c":38740.8365441561,"v":878735.5946270502,"t":1733515200}
+{"o":38740.8365441561,"h":38908.7667724496,"l":38618.0318617537,"c":38635.9300978898,"v":851937.5154668152,"t":1733518800}
+{"o":38635.9300978898,"h":38791.9045805119,"l":38534.8973264008,"c":38594.9437995397,"v":822194.4475527107,"t":1733522400}
+{"o":38594.9437995397,"h":38702.3090872465,"l":38261.0620009945,"c":38507.297621443,"v":958442.8473577511,"t":1733526000}
+{"o":38507.297621443,"h":38595.6442224665,"l":38270.9550936555,"c":38424.8266100758,"v":854571.3469896108,"t":1733529600}
+{"o":38424.8266100758,"h":38539.3168978514,"l":38069.8490477116,"c":38279.979846357,"v":781417.9154650457,"t":1733533200}
+{"o":38279.979846357,"h":38463.1072911819,"l":38066.9488574697,"c":38324.6341840163,"v":711322.5344354617,"t":1733536800}
+{"o":38324.6341840163,"h":38382.3926747795,"l":37907.5031393541,"c":38186.903948102,"v":755354.1059708033,"t":1733540400}
+{"o":38186.903948102,"h":38288.2515195045,"l":38046.4991500987,"c":38255.2842375437,"v":670282.8336928468,"t":1733544000}
+{"o":38255.2842375437,"h":38381.0481765088,"l":38146.5132332241,"c":38260.5543200208,"v":629104.4897551482,"t":1733547600}
+{"o":38260.5543200208,"h":38434.1145653774,"l":38142.8533769016,"c":38350.3804552553,"v":681394.5243202721,"t":1733551200}
+{"o":38350.3804552553,"h":38467.5449371567,"l":38245.33822066,"c":38382.1005059153,"v":680399.3778887352,"t":1733554800}
+{"o":38382.1005059153,"h":38434.1976289359,"l":38194.8396985891,"c":38356.75732076,"v":657883.7501096509,"t":1733558400}
+{"o":38356.75732076,"h":38799.6329055023,"l":38279.1930878118,"c":38784.841063759,"v":757892.3419927893,"t":1733562000}
+{"o":38784.841063759,"h":38886.6188832589,"l":38523.5961355477,"c":38727.2086956015,"v":719270.7513542544,"t":1733565600}
+{"o":38727.2086956015,"h":38870.4941900422,"l":38669.3288861347,"c":38701.995218179,"v":605054.3111369776,"t":1733569200}
+{"o":38701.995218179,"h":38858.0035287333,"l":38572.9144867874,"c":38694.6279795034,"v":600964.3190554472,"t":1733572800}
+{"o":38694.6279795034,"h":38920.0835508251,"l":38574.5203603093,"c":38885.5541358982,"v":676109.9258348211,"t":1733576400}
+{"o":38885.5541358982,"h":39453.0615370161,"l":38613.0528225928,"c":39426.9339637273,"v":962996.1501091147,"t":1733580000}
+{"o":39426.9339637273,"h":39515.9062373185,"l":38946.379335142,"c":39126.9386253837,"v":999095.7096512399,"t":1733583600}
+{"o":39126.9386253837,"h":39354.6490154463,"l":38803.591522513,"c":39307.5860467253,"v":1031568.0712763143,"t":1733587200}
+{"o":39307.5860467253,"h":39336.7268440604,"l":38961.3164261213,"c":39145.1753376853,"v":952421.3662630336,"t":1733590800}
+{"o":39145.1753376853,"h":39382.3921575782,"l":39020.9814841664,"c":39300.9707057349,"v":1068376.5214052631,"t":1733594400}
+{"o":39300.9707057349,"h":39400.691110715,"l":39054.5831789448,"c":39262.5345519344,"v":924893.7245264238,"t":1733598000}
+{"o":39262.5345519344,"h":39482.6316782965,"l":39079.3516760938,"c":39178.7207070354,"v":941859.7602588808,"t":1733601600}
+{"o":39178.7207070354,"h":39489.5502857457,"l":39000.8595234882,"c":39243.5667999332,"v":987037.4835224777,"t":1733605200}
+{"o":39243.5667999332,"h":39573.4983934734,"l":38744.6294766909,"c":38780.2933904316,"v":884023.9668671676,"t":1733608800}
+{"o":38780.2933904316,"h":39020.7415006944,"l":38656.3547628841,"c":38690.4245160454,"v":809723.4039441878,"t":1733612400}
+{"o":38690.4245160454,"h":38907.347992318,"l":38418.1168706278,"c":38843.0790112294,"v":889851.704472238,"t":1733616000}
+{"o":38843.0790112294,"h":39011.7525910666,"l":38715.3411489765,"c":38870.2444892554,"v":760449.2634580949,"t":1733619600}
+{"o":38870.2444892554,"h":39245.3461176483,"l":38857.4512223952,"c":39178.7856474275,"v":779961.3752271694,"t":1733623200}
+{"o":39178.7856474275,"h":39296.9948473247,"l":38872.3590491012,"c":39098.7813514693,"v":829841.5222837874,"t":1733626800}
+{"o":39098.7813514693,"h":39161.0109091468,"l":38722.5067896896,"c":38724.9544695361,"v":648719.3331316876,"t":1733630400}
+{"o":38724.9544695361,"h":38830.7185355413,"l":38323.0440628722,"c":38537.8333658801,"v":755928.4648896053,"t":1733634000}
+{"o":38537.8333658801,"h":38752.737014903,"l":38424.4683724251,"c":38674.665424862,"v":715307.8320976492,"t":1733637600}
+{"o":38674.665424862,"h":38797.1779857751,"l":38559.0805616862,"c":38589.0003673968,"v":643279.0787054729,"t":1733641200}
+{"o":38589.0003673968,"h":38622.4509957117,"l":38150.0639434082,"c":38162.5858139969,"v":820642.6822853087,"t":1733644800}
+{"o":38162.5858139969,"h":38335.916774798,"l":37882.5463687643,"c":37986.1879073054,"v":761389.6040666238,"t":1733648400}
+{"o":37986.1879073054,"h":38400.9566010227,"l":37982.6334266784,"c":38205.8021694453,"v":628545.8636569958,"t":1733652000}
+{"o":38205.8021694453,"h":38408.9810727939,"l":38125.766317113,"c":38327.989567526,"v":542103.3894599942,"t":1733655600}
+{"o":38327.989567526,"h":38434.3858314585,"l":38120.7690320197,"c":38338.8801725712,"v":621416.448954424,"t":1733659200}
+{"o":38338.8801725712,"h":38602.6527585,"l":38225.439686666,"c":38547.3911843915,"v":709354.460651996,"t":1733662800}
+{"o":38547.3911843915,"h":38571.6539824556,"l":38274.0713270795,"c":38294.8149975284,"v":644202.6821544606,"t":1733666400}
+{"o":38294.8149975284,"h":38577.6507256462,"l":38068.0552597918,"c":38541.4365687346,"v":784909.9708553216,"t":1733670000}
+{"o":38541.4365687346,"h":38601.6875485389,"l":38220.7626599899,"c":38307.618178863,"v":883159.7985885732,"t":1733673600}
+{"o":38307.618178863,"h":38441.2313933563,"l":38165.7889017224,"c":38432.2749976804,"v":767379.2832081618,"t":1733677200}
+{"o":38432.2749976804,"h":38453.6233818432,"l":38169.1480993205,"c":38187.3908201332,"v":732155.9178390721,"t":1733680800}
+{"o":38187.3908201332,"h":38446.2779636062,"l":38008.7681973466,"c":38402.7804259211,"v":766069.5190501267,"t":1733684400}
+{"o":38402.7804259211,"h":38447.14863699,"l":38195.3649287872,"c":38220.8342401008,"v":771894.1015029397,"t":1733688000}
+{"o":38220.8342401008,"h":38305.6286849262,"l":38071.0742776427,"c":38278.4310791733,"v":700606.9690883013,"t":1733691600}
+{"o":38278.4310791733,"h":38453.4153836436,"l":38223.6626030132,"c":38448.5510107725,"v":649868.3542742288,"t":1733695200}
+{"o":38448.5510107725,"h":38617.5805200194,"l":38316.7876701828,"c":38503.0545735842,"v":811492.5425713821,"t":1733698800}
+{"o":38503.0545735842,"h":38543.7382075016,"l":37765.859728493,"c":37953.1408609976,"v":1111627.8053220497,"t":1733702400}
+{"o":37953.1408609976,"h":38139.6725419286,"l":37654.1093045039,"c":37745.0159890818,"v":906974.0793132244,"t":1733706000}
+{"o":37745.0159890818,"h":37943.8856011484,"l":37340.6543874657,"c":37661.6312026128,"v":906393.0226592328,"t":1733709600}
+{"o":37661.6312026128,"h":37810.7153086356,"l":37358.7854113373,"c":37647.696740685,"v":815116.0318810517,"t":1733713200}
+{"o":37647.696740685,"h":37776.9752010681,"l":37460.7610168282,"c":37758.7872058022,"v":756776.724859196,"t":1733716800}
+{"o":37758.7872058022,"h":37811.216031405,"l":37584.6475709391,"c":37769.9193328652,"v":639442.5621080472,"t":1733720400}
+{"o":37769.9193328652,"h":37778.3004314704,"l":37382.1690057926,"c":37429.0492426113,"v":792747.7019378712,"t":1733724000}
+{"o":37429.0492426113,"h":37727.3751211336,"l":37070.1366211787,"c":37598.1722439272,"v":1076137.8713510763,"t":1733727600}
+{"o":37598.1722439272,"h":37637.389819845,"l":36739.78053547,"c":36785.1748333028,"v":1052909.1144948008,"t":1733731200}
+{"o":36785.1748333028,"h":37114.3124298647,"l":36491.0655009303,"c":36816.099803015,"v":1038478.9073664235,"t":1733734800}
+{"o":36816.099803015,"h":37039.1691703419,"l":36714.5665441137,"c":37002.2006395649,"v":726334.6545079261,"t":1733738400}
+{"o":37002.2006395649,"h":37007.4419436303,"l":36489.015274523,"c":36674.5442058239,"v":848547.7180542317,"t":1733742000}
+{"o":36674.5442058239,"h":36958.1683746807,"l":36507.7433604252,"c":36942.6841851446,"v":893853.9996246785,"t":1733745600}
+{"o":36942.6841851446,"h":37289.7309381158,"l":36788.0455200428,"c":37170.2986275916,"v":840498.3391161031,"t":1733749200}
+{"o":37170.2986275916,"h":37620.6351834028,"l":37035.7530707261,"c":37457.9246389534,"v":955970.4798633172,"t":1733752800}
+{"o":37457.9246389534,"h":37597.1501322788,"l":36132.7250327709,"c":36381.3710721667,"v":1664839.4474649087,"t":1733756400}
+{"o":36381.3710721667,"h":36718.3176647185,"l":36094.9350664175,"c":36432.6133504224,"v":1167109.4866353325,"t":1733760000}
+{"o":36432.6133504224,"h":36606.0093804667,"l":36193.1427988202,"c":36200.255951264,"v":1020446.7624941273,"t":1733763600}
+{"o":36200.255951264,"h":36560.3016233682,"l":36193.4202978966,"c":36414.7398184629,"v":986261.180989561,"t":1733767200}
+{"o":36414.7398184629,"h":36429.7786227686,"l":35921.2443811041,"c":36006.6923916901,"v":1197087.253408439,"t":1733770800}
+{"o":36006.6923916901,"h":36362.5608834442,"l":35451.0239798671,"c":35604.1331567513,"v":2356976.5249290601,"t":1733774400}
+{"o":35604.1331567513,"h":35840.6249678547,"l":33232.2936355801,"c":35408.6905567508,"v":3726089.4341753209,"t":1733778000}
+{"o":35408.6905567508,"h":35536.4656269342,"l":33410.6990580564,"c":35375.0361174837,"v":3016246.067057183,"t":1733781600}
+{"o":35375.0361174837,"h":35748.5132947735,"l":35080.7981792325,"c":35192.9961938778,"v":1733971.3668897252,"t":1733785200}
+{"o":35192.9961938778,"h":35888.019428717,"l":34687.6731038765,"c":35360.4241624244,"v":1754788.8278972488,"t":1733788800}
+{"o":35360.4241624244,"h":35627.3249060571,"l":35053.7696229112,"c":35554.3817779451,"v":1326877.2566419328,"t":1733792400}
+{"o":35554.3817779451,"h":35558.9262965258,"l":34496.3171734472,"c":34568.5906086406,"v":1429146.7395421055,"t":1733796000}
+{"o":34568.5906086406,"h":35049.06560514,"l":33464.3404595405,"c":35043.0946938127,"v":2110059.1825615624,"t":1733799600}
+{"o":35043.0946938127,"h":35146.2655527076,"l":34455.9088177501,"c":35097.4068972781,"v":1287146.1893025148,"t":1733803200}
+{"o":35097.4068972781,"h":35310.971992989,"l":34827.0926020489,"c":35125.7095150315,"v":1031246.5767280876,"t":1733806800}
+{"o":35125.7095150315,"h":35519.9403063578,"l":34990.0403735391,"c":35421.7778567911,"v":1090328.4984497048,"t":1733810400}
+{"o":35421.7778567911,"h":35428.5736455578,"l":35040.7940554982,"c":35290.3652154206,"v":899825.3317205984,"t":1733814000}
+{"o":35290.3652154206,"h":35369.4116738398,"l":34989.0153794142,"c":35264.6674092014,"v":983243.9677580642,"t":1733817600}
+{"o":35264.6674092014,"h":35505.601956518,"l":35074.799856817,"c":35240.0232869084,"v":1140742.2739305526,"t":1733821200}
+{"o":35240.0232869084,"h":35468.3371693237,"l":35107.1925877058,"c":35274.5634390349,"v":890339.5459068192,"t":1733824800}
+{"o":35274.5634390349,"h":35296.5322180437,"l":34930.4693049558,"c":35114.4068291168,"v":891990.4115197541,"t":1733828400}
+{"o":35114.4068291168,"h":35193.9037576638,"l":34152.5975484678,"c":34322.1924981403,"v":1380416.2207331823,"t":1733832000}
+{"o":34322.1924981403,"h":34967.2333352772,"l":34285.1845962343,"c":34826.0176864431,"v":1608039.7877970263,"t":1733835600}
+{"o":34826.0176864431,"h":35566.6765315669,"l":34632.5138402392,"c":35173.8420048927,"v":3170831.4447733304,"t":1733839200}
+{"o":35173.8420048927,"h":35420.4266727722,"l":33465.7223824379,"c":33546.9147523427,"v":2929471.0517373737,"t":1733842800}
+{"o":33546.9147523427,"h":34414.2040047749,"l":33145.0535833745,"c":34227.6898124965,"v":2780407.6877253065,"t":1733846400}
+{"o":34227.6898124965,"h":34285.3283431881,"l":33037.6757829192,"c":33083.2509804921,"v":2181096.6093970486,"t":1733850000}
+{"o":33083.2509804921,"h":34313.6570681768,"l":32761.4226007049,"c":33974.613931171,"v":1892103.0414388569,"t":1733853600}
+{"o":33974.613931171,"h":34552.3986835514,"l":33925.0022002507,"c":34440.3290083462,"v":1450883.4401534575,"t":1733857200}
+{"o":34440.3290083462,"h":34819.5554712054,"l":34316.1024977174,"c":34671.7638317428,"v":1327873.2970055668,"t":1733860800}
+{"o":34671.7638317428,"h":35138.3647009438,"l":34451.7379908728,"c":34630.8524480427,"v":1473124.2951712587,"t":1733864400}
+{"o":34630.8524480427,"h":34901.9836299924,"l":34531.7242575255,"c":34839.9926985942,"v":1359245.6940238178,"t":1733868000}
+{"o":34839.9926985942,"h":35017.2299861243,"l":34592.0240576692,"c":34690.5640280968,"v":1238898.2763574382,"t":1733871600}
+{"o":34690.5640280968,"h":35005.2131655343,"l":34350.6711119386,"c":34917.0644825136,"v":1598454.6564339709,"t":1733875200}
+{"o":34917.0644825136,"h":35158.5086792744,"l":34337.8802223849,"c":34440.8699275404,"v":2334100.4362759981,"t":1733878800}
+{"o":34440.8699275404,"h":35244.86479973,"l":34378.2658318332,"c":35076.0716042218,"v":1548954.2739274197,"t":1733882400}
+{"o":35076.0716042218,"h":35628.1947255808,"l":35049.2131034738,"c":35624.7497210026,"v":1334124.1213445163,"t":1733886000}
+{"o":35624.7497210026,"h":35723.0741530294,"l":35346.776930704,"c":35513.9681260114,"v":1054660.5322767613,"t":1733889600}
+{"o":35513.9681260114,"h":35580.6743076348,"l":35230.1912984643,"c":35456.2393673081,"v":866231.9860298567,"t":1733893200}
+{"o":35456.2393673081,"h":35779.930752729,"l":35388.7592872149,"c":35689.7219405287,"v":921707.6744751562,"t":1733896800}
+{"o":35689.7219405287,"h":35770.2417525243,"l":35343.5250304782,"c":35475.9483768883,"v":1004523.915687479,"t":1733900400}
+{"o":35475.9483768883,"h":36208.3947657212,"l":35449.9263773221,"c":36045.5209431588,"v":1050770.238851591,"t":1733904000}
+{"o":36045.5209431588,"h":36199.9405076904,"l":35810.281313572,"c":36150.2928523693,"v":933403.2508319962,"t":1733907600}
+{"o":36150.2928523693,"h":36373.0872572138,"l":36135.482841485,"c":36361.1444952462,"v":863046.5270920583,"t":1733911200}
+{"o":36361.1444952462,"h":36784.4659591202,"l":36166.7814397445,"c":36509.6494108719,"v":951135.9172037323,"t":1733914800}
+{"o":36509.6494108719,"h":36803.0948651231,"l":36420.3567490345,"c":36515.3059744857,"v":899031.8287414494,"t":1733918400}
+{"o":36515.3059744857,"h":36939.5125993746,"l":36332.3996533247,"c":36784.9005318712,"v":1173968.3550245736,"t":1733922000}
+{"o":36784.9005318712,"h":36980.9041535278,"l":36487.4457087783,"c":36925.1264683612,"v":1062342.2982515399,"t":1733925600}
+{"o":36925.1264683612,"h":37469.7682756826,"l":36861.9996889759,"c":37096.7783834289,"v":1728849.0075280026,"t":1733929200}
+{"o":37096.7783834289,"h":37469.0347224666,"l":36816.9891727539,"c":37211.681009844,"v":1497066.3183385667,"t":1733932800}
+{"o":37211.681009844,"h":37423.1929393647,"l":36838.2601933176,"c":37047.4898487803,"v":1224054.5183724074,"t":1733936400}
+{"o":37047.4898487803,"h":37265.5697632129,"l":36845.4084529903,"c":37116.8686535999,"v":1243846.6741919927,"t":1733940000}
+{"o":37116.8686535999,"h":37387.7705573109,"l":36998.404133642,"c":37351.1124789597,"v":1272818.3198253852,"t":1733943600}
+{"o":37351.1124789597,"h":37629.9551141264,"l":37109.1844827279,"c":37208.741178546,"v":1172885.7977502076,"t":1733947200}
+{"o":37208.741178546,"h":37280.8050033286,"l":36990.1353236735,"c":37203.6395210503,"v":1196155.1492898264,"t":1733950800}
+{"o":37203.6395210503,"h":37273.6671609672,"l":37042.2217150371,"c":37072.8151990035,"v":3611795.4882278293,"t":1733954400}
+{"o":37072.8151990035,"h":37153.2324898867,"l":36830.2158482891,"c":36912.8094946959,"v":1098047.8446406005,"t":1733958000}
+{"o":36912.8094946959,"h":37006.6657203786,"l":36775.0504929471,"c":36909.8521524908,"v":1212364.3239673933,"t":1733961600}
+{"o":36909.8521524908,"h":37001.448573212,"l":36652.1862109725,"c":36728.4604693937,"v":1035957.2586201982,"t":1733965200}
+{"o":36728.4604693937,"h":37271.2176581889,"l":36561.3279271772,"c":37214.1124202567,"v":1066297.9085855894,"t":1733968800}
+{"o":37214.1124202567,"h":37691.2829976041,"l":36989.0988937905,"c":37415.8212395724,"v":1243746.9562070807,"t":1733972400}
+{"o":37415.8212395724,"h":37588.541686537,"l":37104.185142192,"c":37332.0662067071,"v":963561.1542173127,"t":1733976000}
+{"o":37332.0662067071,"h":37829.4518671428,"l":37266.1470275944,"c":37561.304658728,"v":978016.8949330426,"t":1733979600}
+{"o":37561.304658728,"h":37641.6429865213,"l":37215.6030909626,"c":37375.2437635129,"v":1049987.176376417,"t":1733983200}
+{"o":37375.2437635129,"h":37600.6604411825,"l":37311.1422506262,"c":37345.9313764717,"v":972031.5494597084,"t":1733986800}
+{"o":37345.9313764717,"h":37774.4518370506,"l":37340.3980188551,"c":37713.0412267792,"v":849536.1145597474,"t":1733990400}
+{"o":37713.0412267792,"h":37915.6363945203,"l":37624.6486005931,"c":37640.2247301576,"v":792562.9491258943,"t":1733994000}
+{"o":37640.2247301576,"h":37658.9111686321,"l":37221.3697500571,"c":37347.039085942,"v":882637.2242106245,"t":1733997600}
+{"o":37347.039085942,"h":37395.7383204073,"l":37069.4363198309,"c":37278.5114473128,"v":915681.1052970013,"t":1734001200}
+{"o":37278.5114473128,"h":37624.5865725936,"l":37271.4610404852,"c":37561.1259243107,"v":930759.3365353028,"t":1734004800}
+{"o":37561.1259243107,"h":37764.4410114604,"l":37137.7553259822,"c":37337.8772438958,"v":1532975.1774972992,"t":1734008400}
+{"o":37337.8772438958,"h":37873.2886580961,"l":37222.2951924669,"c":37756.9258361568,"v":1522336.9599666791,"t":1734012000}
+{"o":37756.9258361568,"h":37790.5206001753,"l":37367.5886026143,"c":37561.1941005513,"v":1313650.8308616765,"t":1734015600}
+{"o":37561.1941005513,"h":38017.7891041447,"l":37419.7981321553,"c":37474.9580641429,"v":1598089.643645308,"t":1734019200}
+{"o":37474.9580641429,"h":38049.9493799895,"l":37470.4990992326,"c":38014.3240470549,"v":1346262.8117747095,"t":1734022800}
+{"o":38014.3240470549,"h":38111.5707659767,"l":37480.1675248681,"c":37571.8911716653,"v":1286815.836469034,"t":1734026400}
+{"o":37571.8911716653,"h":37621.3423523562,"l":36780.0834346125,"c":36891.4525272911,"v":1798105.0747521226,"t":1734030000}
+{"o":36891.4525272911,"h":37293.972963847,"l":36869.5515877639,"c":37146.6804913582,"v":1302899.7985422057,"t":1734033600}
+{"o":37146.6804913582,"h":37159.8095436688,"l":36769.0843632435,"c":36962.1930272919,"v":1302036.5335601619,"t":1734037200}
+{"o":36962.1930272919,"h":37093.5334431446,"l":36645.3463600785,"c":37049.7358660472,"v":1796640.5904538545,"t":1734040800}
+{"o":37049.7358660472,"h":37123.3290287573,"l":36613.1900503311,"c":36839.690582705,"v":1227184.6497350361,"t":1734044400}
+{"o":36839.690582705,"h":37096.6100320655,"l":36736.2013065947,"c":36875.1727251486,"v":1261600.97291993,"t":1734048000}
+{"o":36875.1727251486,"h":36900.8019039378,"l":36417.1681715071,"c":36722.496496377,"v":1275203.7649344495,"t":1734051600}
+{"o":36722.496496377,"h":37114.5858027958,"l":36567.3315983861,"c":36923.5654603402,"v":1208283.9104764427,"t":1734055200}
+{"o":36923.5654603402,"h":37009.4439741282,"l":36792.2986156977,"c":36886.2766818418,"v":1198225.458600153,"t":1734058800}
+{"o":36886.2766818418,"h":36938.2400096173,"l":36607.2556814538,"c":36683.5916164465,"v":1002430.3125012746,"t":1734062400}
+{"o":36683.5916164465,"h":36833.6991653338,"l":36624.27279457,"c":36636.9978380505,"v":1288511.3803926378,"t":1734066000}
+{"o":36636.9978380505,"h":36808.2375582277,"l":36132.6040098239,"c":36388.3956104475,"v":1186846.8947870613,"t":1734069600}
+{"o":36388.3956104475,"h":36561.7029384672,"l":35902.1223743219,"c":36504.6393850706,"v":1046996.2607881502,"t":1734073200}
+{"o":36504.6393850706,"h":36741.4060439856,"l":36350.5267224049,"c":36719.0123340103,"v":843776.090880589,"t":1734076800}
+{"o":36719.0123340103,"h":36778.4497699783,"l":36414.3152096959,"c":36583.1257657575,"v":875045.993632763,"t":1734080400}
+{"o":36583.1257657575,"h":36779.2452150947,"l":36385.887917129,"c":36719.1433808647,"v":1059331.5310342032,"t":1734084000}
+{"o":36719.1433808647,"h":36903.4519901691,"l":36619.785655609,"c":36619.785655609,"v":893430.3807260608,"t":1734087600}
+{"o":36619.785655609,"h":36801.1011241404,"l":36444.0287240754,"c":36601.881924016,"v":1096525.2941568249,"t":1734091200}
+{"o":36601.881924016,"h":36620.2124960007,"l":35998.4214058804,"c":36275.1320259316,"v":1186713.0079513907,"t":1734094800}
+{"o":36275.1320259316,"h":36430.9570167849,"l":36049.8532893897,"c":36358.424313798,"v":1287368.9686991887,"t":1734098400}
+{"o":36358.424313798,"h":36716.8377064682,"l":35820.2054357143,"c":35902.4625026426,"v":1629703.2167134471,"t":1734102000}
+{"o":35902.4625026426,"h":36190.7044262205,"l":35808.4275001689,"c":35863.5965030198,"v":1515207.9472428444,"t":1734105600}
+{"o":35863.5965030198,"h":36342.731556694,"l":35852.9956737982,"c":36252.2850164124,"v":1310491.7447116857,"t":1734109200}
+{"o":36252.2850164124,"h":36299.0334457572,"l":35955.7981581108,"c":36059.5981441096,"v":1320923.5695362403,"t":1734112800}
+{"o":36059.5981441096,"h":36289.156687949,"l":35865.1151297025,"c":36251.9662887441,"v":1255170.3147982801,"t":1734116400}
+{"o":36251.9662887441,"h":36471.4928648187,"l":36206.1310363506,"c":36361.2283131596,"v":1133734.4263131521,"t":1734120000}
+{"o":36361.2283131596,"h":36409.2970081754,"l":36222.1158495314,"c":36325.0703555535,"v":1167933.3812352035,"t":1734123600}
+{"o":36325.0703555535,"h":36425.5992626205,"l":35874.6521441544,"c":36309.2360861369,"v":1141771.4723967947,"t":1734127200}
+{"o":36309.2360861369,"h":36519.0628194956,"l":36209.9135111918,"c":36493.1670060527,"v":1063783.8478166189,"t":1734130800}
+{"o":36493.1670060527,"h":36568.0647752352,"l":36310.034800292,"c":36433.4121674551,"v":1279497.9087622664,"t":1734134400}
+{"o":36433.4121674551,"h":36864.3612073055,"l":36420.8361988889,"c":36627.286010668,"v":1197222.1014755305,"t":1734138000}
+{"o":36627.286010668,"h":36828.0441777764,"l":36516.199193172,"c":36677.3753388521,"v":1171259.8161475039,"t":1734141600}
+{"o":36677.3753388521,"h":36774.1743605692,"l":36620.8812524017,"c":36726.4972653551,"v":1122323.1321937907,"t":1734145200}
+{"o":36726.4972653551,"h":36743.9164743217,"l":36426.0618227824,"c":36603.6172146886,"v":1009823.0957001506,"t":1734148800}
+{"o":36603.6172146886,"h":36721.201114029,"l":36544.1371050881,"c":36719.5203002772,"v":876112.4075613648,"t":1734152400}
+{"o":36719.5203002772,"h":36968.2491352631,"l":36684.0262808243,"c":36799.0504432707,"v":938900.2560878475,"t":1734156000}
+{"o":36799.0504432707,"h":36857.2462558031,"l":36656.8360397853,"c":36685.3655081632,"v":943086.8663875286,"t":1734159600}
+{"o":36685.3655081632,"h":36809.4143028374,"l":36563.1677369409,"c":36745.3013884343,"v":970798.8007508276,"t":1734163200}
+{"o":36745.3013884343,"h":36802.7163139306,"l":36597.5688720762,"c":36676.0247223088,"v":981480.0423585761,"t":1734166800}
+{"o":36676.0247223088,"h":36697.7303490784,"l":36460.5782596793,"c":36518.1535840233,"v":813606.3523552582,"t":1734170400}
+{"o":36518.1535840233,"h":36574.5093402628,"l":36377.9072994852,"c":36414.964016985,"v":819174.1428675727,"t":1734174000}
+{"o":36414.964016985,"h":36466.1015785689,"l":36047.267566848,"c":36098.2467159936,"v":978225.1586969807,"t":1734177600}
+{"o":36098.2467159936,"h":36145.7038016863,"l":35671.1368671338,"c":35845.93105701,"v":1143465.600818472,"t":1734181200}
+{"o":35845.93105701,"h":36128.8386330723,"l":35732.634634917,"c":36006.1710688523,"v":1100271.5742761989,"t":1734184800}
+{"o":36006.1710688523,"h":36261.9429729753,"l":35947.5813997774,"c":36128.9877801816,"v":1109037.1740236375,"t":1734188400}
+{"o":36128.9877801816,"h":36128.9877801816,"l":35780.1666032299,"c":35960.7252805297,"v":1330636.8829174403,"t":1734192000}
+{"o":35960.7252805297,"h":36044.1503038621,"l":35379.2865077081,"c":35434.6573268284,"v":1215004.8780672308,"t":1734195600}
+{"o":35434.6573268284,"h":35587.9500480276,"l":35011.7805574907,"c":35354.9136578416,"v":1113422.766855096,"t":1734199200}
+{"o":35354.9136578416,"h":35588.8744197772,"l":34956.4826159398,"c":35397.7372343053,"v":1034850.8738915795,"t":1734202800}
+{"o":35397.7372343053,"h":35484.0301279664,"l":34920.0351736697,"c":35002.0980266141,"v":1050635.9033910013,"t":1734206400}
+{"o":35002.0980266141,"h":35350.5448225595,"l":34980.664361059,"c":35281.4357622646,"v":965505.4933930971,"t":1734210000}
+{"o":35281.4357622646,"h":35629.8579307073,"l":35151.7870308829,"c":35385.8128554252,"v":896964.4198698099,"t":1734213600}
+{"o":35385.8128554252,"h":35860.8215022008,"l":35350.7202618609,"c":35693.2177892525,"v":1013479.3726732789,"t":1734217200}
+{"o":35693.2177892525,"h":35803.2796861643,"l":35522.1741780011,"c":35674.0498556635,"v":963415.8441369059,"t":1734220800}
+{"o":35674.0498556635,"h":35953.4449124375,"l":35647.5173355454,"c":35907.5455964917,"v":891756.9169759913,"t":1734224400}
+{"o":35907.5455964917,"h":35995.7770721856,"l":35849.1724594532,"c":35869.0241203058,"v":781105.7010298186,"t":1734228000}
+{"o":35869.0241203058,"h":35893.8560250992,"l":35607.852681338,"c":35607.852681338,"v":819076.6090379888,"t":1734231600}
+{"o":35607.852681338,"h":36002.7024404501,"l":35592.6930707104,"c":35748.3109407254,"v":946280.9082752115,"t":1734235200}
+{"o":35748.3109407254,"h":35917.8292390495,"l":35704.4766973863,"c":35721.6287400177,"v":821645.3216533002,"t":1734238800}
+{"o":35721.6287400177,"h":35752.8861173057,"l":35416.1216605376,"c":35422.1633622452,"v":818429.5503066888,"t":1734242400}
+{"o":35422.1633622452,"h":35512.0848188175,"l":35000.5444837186,"c":35265.666662728,"v":1035337.3533947011,"t":1734246000}
+{"o":35265.666662728,"h":35499.159224989,"l":35131.7332699435,"c":35473.2512930097,"v":868079.638038112,"t":1734249600}
+{"o":35473.2512930097,"h":35613.6446991382,"l":35373.549952862,"c":35579.8406949189,"v":843718.8775048408,"t":1734253200}
+{"o":35579.8406949189,"h":35728.3065071911,"l":35388.9258925231,"c":35396.1059396194,"v":813057.0534125121,"t":1734256800}
+{"o":35396.1059396194,"h":35482.2649931043,"l":35325.4902527367,"c":35436.4249411857,"v":762647.0043760285,"t":1734260400}
+{"o":35436.4249411857,"h":35688.8427475491,"l":35270.6796337045,"c":35635.4013308291,"v":866849.2359370211,"t":1734264000}
+{"o":35635.4013308291,"h":35792.4896544145,"l":35399.8252550905,"c":35603.9279395449,"v":941240.0179147334,"t":1734267600}
+{"o":35603.9279395449,"h":35942.6309666545,"l":35588.4601360721,"c":35914.3950804531,"v":987370.1042797883,"t":1734271200}
+{"o":35914.3950804531,"h":35935.1173647391,"l":35673.5554299875,"c":35846.3263889876,"v":1017061.4196915912,"t":1734274800}
+{"o":35846.3263889876,"h":36102.2002319001,"l":35788.5272949953,"c":36044.5110169429,"v":1052986.2961910297,"t":1734278400}
+{"o":36044.5110169429,"h":36055.4415289574,"l":35810.7785060271,"c":35920.7773685568,"v":1010468.5698265083,"t":1734282000}
+{"o":35920.7773685568,"h":35937.7713108907,"l":35781.3903462177,"c":35859.4059647834,"v":882575.9038305058,"t":1734285600}
+{"o":35859.4059647834,"h":36051.7721849896,"l":35851.1235813636,"c":35906.9792979805,"v":992106.8715366434,"t":1734289200}
+{"o":35906.9792979805,"h":35949.6079030299,"l":35655.3663879485,"c":35782.0898614908,"v":970419.1673566825,"t":1734292800}
+{"o":35782.0898614908,"h":35800.8820785997,"l":35154.4177106506,"c":35199.6969876102,"v":1231276.5670744299,"t":1734296400}
+{"o":35199.6969876102,"h":35669.5196623997,"l":35031.8837414142,"c":35599.7653794696,"v":1205911.5827765749,"t":1734300000}
+{"o":35599.7653794696,"h":36603.001318221,"l":35586.9332769246,"c":36395.1320456872,"v":1592465.7333902679,"t":1734303600}
+{"o":36395.1320456872,"h":36911.0199519184,"l":36110.6387221584,"c":36663.8094507879,"v":1644030.7736995164,"t":1734307200}
+{"o":36663.8094507879,"h":36850.8753069595,"l":36537.421930339,"c":36607.642226124,"v":1190163.3291206912,"t":1734310800}
+{"o":36607.642226124,"h":36628.812882444,"l":36024.4679290799,"c":36071.3931016555,"v":1233233.0117137474,"t":1734314400}
+{"o":36071.3931016555,"h":36173.9043554738,"l":35771.6923720933,"c":35894.4702008115,"v":1128356.9318582776,"t":1734318000}
+{"o":35894.4702008115,"h":36058.5192189786,"l":35824.3886991346,"c":35923.3570875424,"v":1053844.5696677382,"t":1734321600}
+{"o":35923.3570875424,"h":36099.3302916606,"l":35798.0710351662,"c":36072.6331869136,"v":988399.1409326482,"t":1734325200}
+{"o":36072.6331869136,"h":36257.3746258587,"l":35995.8236801892,"c":36129.8609447837,"v":992871.7336658017,"t":1734328800}
+{"o":36129.8609447837,"h":36332.6985148295,"l":36083.3698697225,"c":36207.6827628146,"v":1002219.3041810396,"t":1734332400}
+{"o":36207.6827628146,"h":36239.2051292246,"l":35668.2077108544,"c":35692.1394053791,"v":997961.9897716998,"t":1734336000}
+{"o":35692.1394053791,"h":35755.2651570894,"l":35435.8399749213,"c":35459.2705372939,"v":993145.0217535043,"t":1734339600}
+{"o":35459.2705372939,"h":35513.7951629772,"l":34914.1080316414,"c":35299.1009273902,"v":953475.7673538893,"t":1734343200}
+{"o":35299.1009273902,"h":35358.8316260965,"l":34492.3180440108,"c":34728.5320456439,"v":1259362.8604356446,"t":1734346800}
+{"o":34728.5320456439,"h":35033.239529733,"l":34364.0702331885,"c":34756.1439037651,"v":1775122.1227426541,"t":1734350400}
+{"o":34756.1439037651,"h":35115.3638234391,"l":34589.682318768,"c":35078.8987004899,"v":1175672.3614838715,"t":1734354000}
+{"o":35078.8987004899,"h":35387.0062306877,"l":34819.6432334967,"c":35150.2004344654,"v":1216211.3303930548,"t":1734357600}
+{"o":35150.2004344654,"h":35397.4191823226,"l":34997.5930079414,"c":35214.7495828592,"v":1329756.423248807,"t":1734361200}
+{"o":35214.7495828592,"h":35648.9681855136,"l":35189.9263903189,"c":35469.4594746929,"v":1505887.093132993,"t":1734364800}
+{"o":35469.4594746929,"h":35889.8263299148,"l":35469.443471631,"c":35622.4921649615,"v":1379533.8078210701,"t":1734368400}
+{"o":35622.4921649615,"h":36013.1969774809,"l":35428.7038306148,"c":36002.8445968599,"v":1474629.2366825382,"t":1734372000}
+{"o":36002.8445968599,"h":36014.8167590603,"l":35209.6509012833,"c":35447.812991618,"v":1371796.6888202885,"t":1734375600}
+{"o":35447.812991618,"h":35487.2909584325,"l":34928.5597572072,"c":35137.055003243,"v":1306845.9932648523,"t":1734379200}
+{"o":35137.055003243,"h":35526.827508845,"l":35137.055003243,"c":35513.0941430461,"v":1265546.0278045516,"t":1734382800}
+{"o":35513.0941430461,"h":35560.2463666176,"l":35194.5722655902,"c":35371.3509318333,"v":999209.5854485078,"t":1734386400}
+{"o":35371.3509318333,"h":35460.1056572036,"l":35043.6258196976,"c":35098.1524849584,"v":1096521.3369152946,"t":1734390000}
+{"o":35098.1524849584,"h":35180.7254980985,"l":34391.9436907713,"c":34395.5264666486,"v":1451173.1307312457,"t":1734393600}
+{"o":34395.5264666486,"h":34879.0528656643,"l":34328.1992731394,"c":34782.8116815199,"v":1259570.9394411037,"t":1734397200}
+{"o":34782.8116815199,"h":34961.3113426131,"l":34613.928772994,"c":34731.839000795,"v":995357.9018355825,"t":1734400800}
+{"o":34731.839000795,"h":35017.6484799757,"l":34536.1830546279,"c":34969.4605695568,"v":1127182.4328579218,"t":1734404400}
+{"o":34969.4605695568,"h":35023.8737506024,"l":34464.253621141,"c":34779.3583038057,"v":994636.6968652053,"t":1734408000}
+{"o":34779.3583038057,"h":34935.3709671712,"l":34596.1595005229,"c":34895.1786761543,"v":1028679.6492661822,"t":1734411600}
+{"o":34895.1786761543,"h":35061.7916682277,"l":34707.424515913,"c":34909.9705898451,"v":889420.6798235438,"t":1734415200}
+{"o":34909.9705898451,"h":35150.3100775469,"l":34872.7013094023,"c":34997.8970100546,"v":1007950.3976273185,"t":1734418800}
+{"o":34997.8970100546,"h":35488.3511738924,"l":34811.7136690193,"c":35256.7197043205,"v":1149679.1376079344,"t":1734422400}
+{"o":35256.7197043205,"h":36083.3109532451,"l":35118.4992821454,"c":36012.741046698,"v":1313421.581928432,"t":1734426000}
+{"o":36012.741046698,"h":36321.5481759336,"l":35772.4596600809,"c":36178.3321659096,"v":1236619.0810775904,"t":1734429600}
+{"o":36178.3321659096,"h":36258.8961909451,"l":35887.4360485046,"c":35967.0054399548,"v":1177157.7685010626,"t":1734433200}
+{"o":35967.0054399548,"h":37139.6155291375,"l":35884.9285927409,"c":36933.4272977642,"v":1649268.1431940713,"t":1734436800}
+{"o":36933.4272977642,"h":36946.8261188671,"l":35988.4402878047,"c":36287.7068538344,"v":3148258.1982745021,"t":1734440400}
+{"o":36287.7068538344,"h":36390.1812427742,"l":35549.9378897396,"c":36053.7053226097,"v":2304509.2046043263,"t":1734444000}
+{"o":36053.7053226097,"h":36062.7905199516,"l":35232.2075975305,"c":35798.7793749743,"v":2518734.4788088007,"t":1734447600}
+{"o":35798.7793749743,"h":36892.212853063,"l":35694.0850517969,"c":36840.3428237495,"v":2437173.2608750295,"t":1734451200}
+{"o":36840.3428237495,"h":37076.2242776143,"l":36511.2786788034,"c":36925.5685273006,"v":1898960.3637745061,"t":1734454800}
+{"o":36925.5685273006,"h":37163.1770420009,"l":36462.9436171248,"c":36982.1726232213,"v":1696121.0468843172,"t":1734458400}
+{"o":36982.1726232213,"h":37144.835833819,"l":36703.5924737468,"c":36920.3579784192,"v":1508739.6614631955,"t":1734462000}
+{"o":36920.3579784192,"h":37095.4107657705,"l":36523.0609710835,"c":36748.1380643635,"v":1570213.914589446,"t":1734465600}
+{"o":36748.1380643635,"h":36807.0072052654,"l":36481.0790979403,"c":36630.5485211003,"v":1442077.7675626292,"t":1734469200}
+{"o":36630.5485211003,"h":36672.3944446659,"l":35917.0659920131,"c":36312.1023955633,"v":1563403.6315948237,"t":1734472800}
+{"o":36312.1023955633,"h":36337.5229521677,"l":35799.9076551258,"c":36229.9630459457,"v":1631790.6215016744,"t":1734476400}
+{"o":36229.9630459457,"h":36693.7971141235,"l":35985.6465395503,"c":36403.1329463281,"v":1722260.0364904827,"t":1734480000}
+{"o":36403.1329463281,"h":36551.2433277254,"l":35398.2447204526,"c":35470.8278512617,"v":1748122.4908206924,"t":1734483600}
+{"o":35470.8278512617,"h":35829.1838148971,"l":35344.8884270205,"c":35498.2224321329,"v":1796476.8610278335,"t":1734487200}
+{"o":35498.2224321329,"h":35689.2071935478,"l":35215.532182579,"c":35302.8377440995,"v":1530164.1592694104,"t":1734490800}
+{"o":35302.8377440995,"h":35373.0361188392,"l":34895.7331909823,"c":35247.2663743879,"v":1467496.8652975671,"t":1734494400}
+{"o":35247.2663743879,"h":35429.517848423,"l":34954.1744424467,"c":35019.0184560009,"v":1369886.1880772267,"t":1734498000}
+{"o":35019.0184560009,"h":35176.3363344928,"l":34664.3557094449,"c":34953.5393583358,"v":1434437.003957941,"t":1734501600}
+{"o":34953.5393583358,"h":35243.7756155024,"l":34855.3094815563,"c":35047.7134092244,"v":1238586.8153443749,"t":1734505200}
+{"o":35047.7134092244,"h":35263.5619540533,"l":34785.8471149763,"c":35025.0750791051,"v":1195832.5487688207,"t":1734508800}
+{"o":35025.0750791051,"h":35344.9331009821,"l":35009.6119523646,"c":35168.7056706301,"v":1141568.1878384345,"t":1734512400}
+{"o":35168.7056706301,"h":35460.4035728589,"l":35002.8165632522,"c":35294.6985978036,"v":1309429.4141270313,"t":1734516000}
+{"o":35294.6985978036,"h":35546.9190523817,"l":35268.5683373149,"c":35350.8714093415,"v":1162065.8153842289,"t":1734519600}
+{"o":35350.8714093415,"h":35487.8559586392,"l":35030.6262325543,"c":35128.3605320703,"v":1287968.6028298889,"t":1734523200}
+{"o":35128.3605320703,"h":35383.6648018717,"l":34852.0258591964,"c":35008.3621264593,"v":1218004.6131944384,"t":1734526800}
+{"o":35008.3621264593,"h":35296.9875827114,"l":34869.1406804487,"c":34967.1040360527,"v":1505127.5792706113,"t":1734530400}
+{"o":34967.1040360527,"h":35501.1906688089,"l":34817.4318398742,"c":35329.5243414546,"v":1595446.2205977223,"t":1734534000}
+{"o":35329.5243414546,"h":35451.6303475963,"l":34909.4772068828,"c":35079.614931601,"v":1633949.1193308034,"t":1734537600}
+{"o":35079.614931601,"h":35335.8648746928,"l":34716.9468044197,"c":35160.0475810062,"v":1623690.7596852086,"t":1734541200}
+{"o":35160.0475810062,"h":35388.7256154671,"l":34942.0280795501,"c":35365.1612960782,"v":1601992.3000863157,"t":1734544800}
+{"o":35365.1612960782,"h":35434.4403517139,"l":34336.2448483793,"c":34368.4125882346,"v":2212719.8339810129,"t":1734548400}
+{"o":34368.4125882346,"h":34511.6636018439,"l":33360.7266225493,"c":33610.9377843333,"v":3640920.5374523262,"t":1734552000}
+{"o":33610.9377843333,"h":34124.9551455592,"l":32878.0813700945,"c":33885.7917911747,"v":1940377.0952868499,"t":1734555600}
+{"o":33885.7917911747,"h":34085.5036235012,"l":33215.3571325427,"c":33495.8937109081,"v":1405716.62925875,"t":1734559200}
+{"o":33495.8937109081,"h":33686.6090540092,"l":32968.2096239701,"c":33532.6993494665,"v":1552133.4461619086,"t":1734562800}
+{"o":33532.6993494665,"h":33950.9392461284,"l":33372.6968661073,"c":33770.9788783391,"v":1539320.1171595457,"t":1734566400}
+{"o":33770.9788783391,"h":33777.2740445435,"l":32909.1947473601,"c":32988.0612564228,"v":1401909.9414536871,"t":1734570000}
+{"o":32988.0612564228,"h":33400.8152205169,"l":32174.6484876228,"c":33379.8970265295,"v":2267611.3794721873,"t":1734573600}
+{"o":33379.8970265295,"h":34241.2832290053,"l":33240.1464647908,"c":33873.9712950928,"v":1602748.1479227839,"t":1734577200}
+{"o":33873.9712950928,"h":34025.2226737135,"l":33586.647724732,"c":33668.7296768139,"v":1165334.7197477708,"t":1734580800}
+{"o":33668.7296768139,"h":34156.3280270022,"l":33613.6522413906,"c":34051.7444168782,"v":1172459.6780759725,"t":1734584400}
+{"o":34051.7444168782,"h":34284.0898050005,"l":33834.4248036231,"c":34125.4927431943,"v":1450419.8072026663,"t":1734588000}
+{"o":34125.4927431943,"h":34517.5599610465,"l":34068.8764780874,"c":34367.0257745257,"v":1348533.6833922723,"t":1734591600}
+{"o":34367.0257745257,"h":34371.2355049832,"l":33787.1687804584,"c":33874.0322663736,"v":1498745.2546507397,"t":1734595200}
+{"o":33874.0322663736,"h":34119.0025523475,"l":33748.6816468566,"c":34071.592191304,"v":1302262.8135226588,"t":1734598800}
+{"o":34071.592191304,"h":34289.5221261234,"l":33935.8334649101,"c":34132.0715938211,"v":1187492.0101463189,"t":1734602400}
+{"o":34132.0715938211,"h":34188.2173276926,"l":33969.5124895534,"c":34141.6841614564,"v":1069258.3378646586,"t":1734606000}
+{"o":34141.6841614564,"h":34356.5649630531,"l":33509.554865922,"c":33712.156502107,"v":1336676.3392867707,"t":1734609600}
+{"o":33712.156502107,"h":33930.9534212976,"l":33590.5118869201,"c":33700.874094299,"v":1513077.300634684,"t":1734613200}
+{"o":33700.874094299,"h":34161.0029973218,"l":33339.2767709328,"c":33479.9645952998,"v":1954335.7970207909,"t":1734616800}
+{"o":33479.9645952998,"h":33487.2638859969,"l":32696.1615540033,"c":33334.5089405003,"v":2264901.1800770541,"t":1734620400}
+{"o":33334.5089405003,"h":33564.3354605629,"l":32813.7719566228,"c":33440.7910756733,"v":1912019.7573542241,"t":1734624000}
+{"o":33440.7910756733,"h":33448.236082554,"l":31612.203473705,"c":31967.3600304271,"v":2366486.4059093711,"t":1734627600}
+{"o":31967.3600304271,"h":32303.7984404933,"l":30195.3043540376,"c":31568.1051232893,"v":3262521.9687644183,"t":1734631200}
+{"o":31568.1051232893,"h":31842.0928991005,"l":30292.3529059407,"c":31076.9099617617,"v":2810018.2171806041,"t":1734634800}
+{"o":31076.9099617617,"h":31734.574205351,"l":30330.0522667118,"c":31364.0490347033,"v":2820759.7955711652,"t":1734638400}
+{"o":31364.0490347033,"h":32291.3671561979,"l":31111.8089926874,"c":31563.2011283839,"v":1752245.5847457284,"t":1734642000}
+{"o":31563.2011283839,"h":31980.8518319404,"l":31210.9835263361,"c":31932.18987856,"v":1552917.2193422997,"t":1734645600}
+{"o":31932.18987856,"h":31932.18987856,"l":31329.7673655253,"c":31419.3494318043,"v":1556517.5473458366,"t":1734649200}
+{"o":31419.3494318043,"h":31901.859594698,"l":31086.0092397286,"c":31662.8112640934,"v":1861056.7559965295,"t":1734652800}
+{"o":31662.8112640934,"h":31870.1653575607,"l":31332.2212895872,"c":31481.2605251836,"v":1413866.607226959,"t":1734656400}
+{"o":31481.2605251836,"h":32424.2777111074,"l":31419.9136626536,"c":32206.2273988555,"v":1659392.4267580777,"t":1734660000}
+{"o":32206.2273988555,"h":32264.4412927652,"l":31795.6168912452,"c":31849.0970808296,"v":1239231.7451774622,"t":1734663600}
+{"o":31849.0970808296,"h":32092.9225330756,"l":31579.4233549392,"c":31594.6710699518,"v":1343233.5662821196,"t":1734667200}
+{"o":31594.6710699518,"h":31709.4393701153,"l":31154.5133558946,"c":31249.0514550476,"v":1317896.1062007963,"t":1734670800}
+{"o":31249.0514550476,"h":31530.6308790032,"l":30506.6286254215,"c":30771.0673814936,"v":1877088.4218299473,"t":1734674400}
+{"o":30771.0673814936,"h":31622.6125448966,"l":30767.2833396817,"c":31025.2555049912,"v":1985979.3309385704,"t":1734678000}
+{"o":31025.2555049912,"h":31062.5675000076,"l":27966.6617151058,"c":29463.3698940809,"v":2689343.6540421895,"t":1734681600}
+{"o":29463.3698940809,"h":30243.7143404375,"l":28888.9410754065,"c":29640.6345305165,"v":2683653.2293129363,"t":1734685200}
+{"o":29640.6345305165,"h":29896.6548138496,"l":28618.8973416949,"c":29606.3500525289,"v":2688206.8183209156,"t":1734688800}
+{"o":29606.3500525289,"h":29877.9304700074,"l":28398.5205938117,"c":28524.6830077602,"v":2642540.4809339759,"t":1734692400}
+{"o":28524.6830077602,"h":30079.4365163547,"l":28495.8815266701,"c":29807.6489612057,"v":2396851.0994266081,"t":1734696000}
+{"o":29807.6489612057,"h":30624.196799203,"l":29546.076845957,"c":30560.4195512838,"v":2290796.4751162948,"t":1734699600}
+{"o":30560.4195512838,"h":30752.1667972829,"l":30225.9078240179,"c":30543.9760296306,"v":1804959.9052252593,"t":1734703200}
+{"o":30543.9760296306,"h":31017.9840966929,"l":30400.0330966878,"c":30799.1969363285,"v":1903581.6968055158,"t":1734706800}
+{"o":30799.1969363285,"h":31291.4358562826,"l":30542.1832348996,"c":30963.9451552374,"v":2221795.6937149055,"t":1734710400}
+{"o":30963.9451552374,"h":31300.3049493042,"l":30816.6459671291,"c":31170.7559216908,"v":1706491.7921257564,"t":1734714000}
+{"o":31170.7559216908,"h":31235.5456547387,"l":30663.9499711366,"c":30910.4455376204,"v":1573826.6587867448,"t":1734717600}
+{"o":30910.4455376204,"h":31362.4485457771,"l":30907.2034573919,"c":31095.8766041965,"v":1730444.8809900428,"t":1734721200}
+{"o":31095.8766041965,"h":31103.0167907723,"l":30639.1250520259,"c":30837.9618334351,"v":1720598.8578437075,"t":1734724800}
+{"o":30837.9618334351,"h":30999.4160874879,"l":30483.4358665318,"c":30979.4040588033,"v":1677731.7203484767,"t":1734728400}
+{"o":30979.4040588033,"h":31270.5201143797,"l":30873.3092451149,"c":31254.4726084595,"v":1320119.7060507436,"t":1734732000}
+{"o":31254.4726084595,"h":31567.7067758074,"l":31209.6336435756,"c":31567.7067758074,"v":1336830.3437583358,"t":1734735600}
+{"o":31567.7067758074,"h":31658.7515738851,"l":31323.6779361,"c":31501.930989219,"v":1541031.5635312414,"t":1734739200}
+{"o":31501.930989219,"h":31913.0940455867,"l":31469.0685014009,"c":31696.1657869811,"v":1729779.7773020028,"t":1734742800}
+{"o":31696.1657869811,"h":31780.6861675204,"l":31482.2450843542,"c":31555.3099579125,"v":1723776.2951240989,"t":1734746400}
+{"o":31555.3099579125,"h":31635.7723477988,"l":31400.2235557075,"c":31525.6578131051,"v":1692388.2770580659,"t":1734750000}
+{"o":31525.6578131051,"h":31874.7285739263,"l":31503.6273550804,"c":31874.7285739263,"v":1471637.2761179209,"t":1734753600}
+{"o":31874.7285739263,"h":32322.7522912996,"l":31832.4610522192,"c":32298.5538420567,"v":1411331.3609547401,"t":1734757200}
+{"o":32298.5538420567,"h":32452.6470505607,"l":32069.7387457041,"c":32349.4086361943,"v":1381873.5699858423,"t":1734760800}
+{"o":32349.4086361943,"h":32782.7787009207,"l":32241.3290319917,"c":32241.3290319917,"v":1351706.6664503554,"t":1734764400}
+{"o":32241.3290319917,"h":32283.4398521654,"l":31885.2681660972,"c":31885.2681660972,"v":1284952.2203553212,"t":1734768000}
+{"o":31885.2681660972,"h":31949.4187005859,"l":31535.2819260868,"c":31649.5842789957,"v":1223867.6906423634,"t":1734771600}
+{"o":31649.5842789957,"h":31795.8021814725,"l":31454.3875810613,"c":31551.455118699,"v":1238687.2047344889,"t":1734775200}
+{"o":31551.455118699,"h":31576.2919164804,"l":31189.1667140435,"c":31306.2085651764,"v":1294445.4083488432,"t":1734778800}
+{"o":31306.2085651764,"h":31335.7767016236,"l":30292.411520965,"c":30366.2681305868,"v":1728835.3887604284,"t":1734782400}
+{"o":30366.2681305868,"h":30617.6139888331,"l":29730.0764027076,"c":30121.6212359328,"v":1993776.4540556273,"t":1734786000}
+{"o":30121.6212359328,"h":30462.1817233853,"l":29814.8546976344,"c":29897.0060755537,"v":1554974.7412883174,"t":1734789600}
+{"o":29897.0060755537,"h":30394.4029064912,"l":29811.436426055,"c":30299.1125137486,"v":1558560.5528055523,"t":1734793200}
+{"o":30299.1125137486,"h":30419.7207364033,"l":29694.7282620145,"c":29852.5599575533,"v":1660088.24630018,"t":1734796800}
+{"o":29852.5599575533,"h":30047.6289092729,"l":29305.2289032609,"c":29850.282140547,"v":1912025.333036036,"t":1734800400}
+{"o":29850.282140547,"h":30053.39026841,"l":29140.3921140396,"c":29564.9846978896,"v":1640312.7298150768,"t":1734804000}
+{"o":29564.9846978896,"h":29588.0369313051,"l":28946.2870237571,"c":29449.4187372786,"v":1660694.2340485088,"t":1734807600}
+{"o":29449.4187372786,"h":29756.0347869623,"l":29193.303530128,"c":29469.9473443891,"v":1317932.3959448445,"t":1734811200}
+{"o":29469.9473443891,"h":29572.4040582088,"l":28995.1565164033,"c":29316.4978306121,"v":1307993.712178923,"t":1734814800}
+{"o":29316.4978306121,"h":29648.8531944087,"l":29088.8960631478,"c":29396.6360621231,"v":1139656.3342400496,"t":1734818400}
+{"o":29396.6360621231,"h":29600.8465797259,"l":28973.5966099767,"c":29438.3268444158,"v":1245735.9765640029,"t":1734822000}
+{"o":29438.3268444158,"h":29756.341060371,"l":29051.5819165573,"c":29514.9840999005,"v":1323102.3155420194,"t":1734825600}
+{"o":29514.9840999005,"h":29845.916252384,"l":29285.1424128845,"c":29657.0024728242,"v":1293430.1887682378,"t":1734829200}
+{"o":29657.0024728242,"h":29832.3093173089,"l":29390.4204551327,"c":29502.6491981581,"v":1266395.8631274186,"t":1734832800}
+{"o":29502.6491981581,"h":29817.5399123298,"l":29276.8435849507,"c":29625.4853128682,"v":1228764.1602637416,"t":1734836400}
+{"o":29625.4853128682,"h":29739.3049875471,"l":29191.1795779648,"c":29191.1795779648,"v":1288680.0345243108,"t":1734840000}
+{"o":29191.1795779648,"h":29332.7215723017,"l":28852.9901994234,"c":29304.8179592999,"v":1592673.2971153755,"t":1734843600}
+{"o":29304.8179592999,"h":29809.5003136297,"l":29205.8933771213,"c":29712.8712547967,"v":1322260.9331628738,"t":1734847200}
+{"o":29712.8712547967,"h":29978.9039202301,"l":29643.2553767112,"c":29899.0526906244,"v":1241580.14251878,"t":1734850800}
+{"o":29899.0526906244,"h":30133.3911884333,"l":29823.6474041914,"c":29899.8672344837,"v":1221028.1909884517,"t":1734854400}
+{"o":29899.8672344837,"h":30317.5269152903,"l":29798.5431488526,"c":30097.3800652565,"v":1025947.2647458906,"t":1734858000}
+{"o":30097.3800652565,"h":30323.7694890824,"l":30053.5799466408,"c":30109.5637589721,"v":1171325.5416738461,"t":1734861600}
+{"o":30109.5637589721,"h":30336.8467422288,"l":30074.7770919952,"c":30273.3846434068,"v":1225626.762893921,"t":1734865200}
+{"o":30273.3846434068,"h":30478.3504271893,"l":30105.4018449099,"c":30163.7649530539,"v":1190018.6487557148,"t":1734868800}
+{"o":30163.7649530539,"h":30316.9135605072,"l":29933.8846861552,"c":29988.4144512739,"v":1266668.021923376,"t":1734872400}
+{"o":29988.4144512739,"h":30045.2202128322,"l":29043.3733673581,"c":29043.3733673581,"v":1544377.7826556433,"t":1734876000}
+{"o":29043.3733673581,"h":29595.2871574125,"l":29043.3733673581,"c":29500.0086640045,"v":1357508.641484885,"t":1734879600}
+{"o":29500.0086640045,"h":29758.6808088339,"l":29274.1831619586,"c":29682.520769252,"v":1436354.480940786,"t":1734883200}
+{"o":29682.520769252,"h":29731.3560435037,"l":29400.9501262918,"c":29476.7809759077,"v":1488087.5596319204,"t":1734886800}
+{"o":29476.7809759077,"h":29853.1297207388,"l":29396.0315352682,"c":29517.2895264672,"v":1527784.0028630777,"t":1734890400}
+{"o":29517.2895264672,"h":29567.383087893,"l":28844.2407595925,"c":28952.0857927371,"v":1588633.8413940195,"t":1734894000}
+{"o":28952.0857927371,"h":29369.5051650027,"l":28686.0729572294,"c":29332.9383425173,"v":1576933.7793129948,"t":1734897600}
+{"o":29332.9383425173,"h":29578.8031254769,"l":29208.7454704067,"c":29296.8269712631,"v":1338302.6398434555,"t":1734901200}
+{"o":29296.8269712631,"h":29441.2224593899,"l":28802.5543305587,"c":29401.3726273684,"v":1414001.1803156578,"t":1734904800}
+{"o":29401.3726273684,"h":29550.8030988291,"l":29151.9526348541,"c":29280.3607447037,"v":1301154.9666880786,"t":1734908400}
+{"o":29280.3607447037,"h":29293.518687407,"l":28821.9146001302,"c":29057.3045074583,"v":1349320.6592077883,"t":1734912000}
+{"o":29057.3045074583,"h":29524.9151310846,"l":28628.8337776928,"c":28917.9447457326,"v":1599109.2446689166,"t":1734915600}
+{"o":28917.9447457326,"h":29189.8825292962,"l":28621.1141742639,"c":29151.7000596153,"v":1416303.0317183258,"t":1734919200}
+{"o":29151.7000596153,"h":30384.4819075855,"l":29056.1921266946,"c":30196.9850622402,"v":1514305.2225334544,"t":1734922800}
+{"o":30196.9850622402,"h":30440.6448074599,"l":29962.4963604331,"c":29965.9539488102,"v":1183884.2247639101,"t":1734926400}
+{"o":29965.9539488102,"h":30071.7102726566,"l":29690.0583465423,"c":29836.4712652604,"v":1206259.3961566542,"t":1734930000}
+{"o":29836.4712652604,"h":29916.2810070067,"l":29303.598149883,"c":29325.4233542027,"v":1420807.9027487342,"t":1734933600}
+{"o":29325.4233542027,"h":29647.4802775999,"l":29150.8490326445,"c":29551.8043972852,"v":1195523.63113286,"t":1734937200}
+{"o":29551.8043972852,"h":29916.4508832875,"l":29473.7510695075,"c":29889.9048643886,"v":1126988.4067548821,"t":1734940800}
+{"o":29889.9048643886,"h":30266.0073427806,"l":29874.6994430071,"c":29964.4070599321,"v":1239039.9968186063,"t":1734944400}
+{"o":29964.4070599321,"h":30131.5392287626,"l":29850.1275953845,"c":30030.677650034,"v":1275736.3192772062,"t":1734948000}
+{"o":30030.677650034,"h":30104.7946225758,"l":29735.1025063198,"c":29762.8542934449,"v":1431630.8458081884,"t":1734951600}
+{"o":29762.8542934449,"h":29996.8597755315,"l":29642.3507797547,"c":29882.3393807183,"v":1327531.4330482292,"t":1734955200}
+{"o":29882.3393807183,"h":29918.488698875,"l":29380.7350652739,"c":29615.9035378737,"v":1433786.8049653859,"t":1734958800}
+{"o":29615.9035378737,"h":30004.7487951653,"l":29397.1651664581,"c":29793.0704621909,"v":1600335.1340477583,"t":1734962400}
+{"o":29793.0704621909,"h":30125.4889922489,"l":29279.1103768574,"c":29334.6015130952,"v":1689649.0350247042,"t":1734966000}
+{"o":29334.6015130952,"h":30091.6522509223,"l":29242.4873209871,"c":30007.9452598609,"v":1514923.0061094945,"t":1734969600}
+{"o":30007.9452598609,"h":30195.0343547651,"l":29835.2082406738,"c":29926.6975134078,"v":1383899.0799697826,"t":1734973200}
+{"o":29926.6975134078,"h":30160.5771323233,"l":29804.3631655228,"c":30003.5615535278,"v":1096949.8780617523,"t":1734976800}
+{"o":30003.5615535278,"h":30740.7321287214,"l":29974.7809180049,"c":30379.2622109974,"v":1227834.2305815232,"t":1734980400}
+{"o":30379.2622109974,"h":31076.4446886992,"l":30245.2782529905,"c":30976.2101425911,"v":1185619.2673699311,"t":1734984000}
+{"o":30976.2101425911,"h":31365.2387580999,"l":30760.3801909919,"c":30819.1172711805,"v":1475102.9574082347,"t":1734987600}
+{"o":30819.1172711805,"h":31237.0615459451,"l":30751.0376814519,"c":31208.1467656814,"v":1173565.5290200235,"t":1734991200}
+{"o":31208.1467656814,"h":31243.9170127921,"l":30661.8414770224,"c":30833.191340234,"v":1154516.0954134946,"t":1734994800}
+{"o":30833.191340234,"h":30885.8978591435,"l":30548.1002865391,"c":30798.4006593928,"v":1042358.4125665539,"t":1734998400}
+{"o":30798.4006593928,"h":30869.0553707459,"l":30399.8139341349,"c":30426.1641055546,"v":976260.9400732539,"t":1735002000}
+{"o":30426.1641055546,"h":30733.2831878643,"l":30170.3054845017,"c":30456.9560659052,"v":1036880.437442363,"t":1735005600}
+{"o":30456.9560659052,"h":30814.9145381082,"l":30451.2832027204,"c":30794.8949891561,"v":927427.2752328848,"t":1735009200}
+{"o":30794.8949891561,"h":30989.4731544002,"l":30680.895007238,"c":30943.0886678795,"v":910871.1376675456,"t":1735012800}
+{"o":30943.0886678795,"h":31100.0999574433,"l":30818.4196618458,"c":31089.0964637741,"v":892820.4495919199,"t":1735016400}
+{"o":31089.0964637741,"h":31115.757437423,"l":30794.659733994,"c":30837.5757934445,"v":793479.77529641,"t":1735020000}
+{"o":30837.5757934445,"h":31108.3872168737,"l":30721.0803146038,"c":31039.3112436035,"v":746543.2406869499,"t":1735023600}
+{"o":31039.3112436035,"h":31470.4128448737,"l":30956.46983366,"c":31258.2888307286,"v":980476.841937169,"t":1735027200}
+{"o":31258.2888307286,"h":31455.7952641249,"l":30997.2146811561,"c":31214.3537396796,"v":1032848.8226807299,"t":1735030800}
+{"o":31214.3537396796,"h":31280.3987959267,"l":30892.3523073374,"c":30909.2377451977,"v":1145021.577562331,"t":1735034400}
+{"o":30909.2377451977,"h":31329.8815897011,"l":30879.0658289494,"c":31278.0895507694,"v":1162524.9767387642,"t":1735038000}
+{"o":31278.0895507694,"h":31344.7679153714,"l":31006.8401646753,"c":31050.8788954344,"v":1002615.0677253881,"t":1735041600}
+{"o":31050.8788954344,"h":31744.4613505051,"l":30998.0744265908,"c":31692.845304199,"v":1185742.0198661857,"t":1735045200}
+{"o":31692.845304199,"h":31739.9333471449,"l":31438.0691015179,"c":31531.4469840039,"v":1247415.5060758786,"t":1735048800}
+{"o":31531.4469840039,"h":32285.2624644334,"l":31406.7598198241,"c":32077.4404756869,"v":1347012.1203970383,"t":1735052400}
+{"o":32077.4404756869,"h":32221.2380302571,"l":31722.5336471589,"c":31749.3871234857,"v":1195262.8690747833,"t":1735056000}
+{"o":31749.3871234857,"h":32011.0009580277,"l":31487.434629796,"c":31915.5769700678,"v":1130529.9883182072,"t":1735059600}
+{"o":31915.5769700678,"h":32222.2100292002,"l":31777.0320301551,"c":31884.0969459273,"v":1203979.1605472807,"t":1735063200}
+{"o":31884.0969459273,"h":31943.6067535212,"l":31608.533790599,"c":31683.5151787801,"v":1108216.4087919139,"t":1735066800}
+{"o":31683.5151787801,"h":31727.4913525461,"l":31343.0605737079,"c":31564.2975789218,"v":1101671.5326228151,"t":1735070400}
+{"o":31564.2975789218,"h":32115.0073411481,"l":31497.3943665844,"c":31909.8591215974,"v":978061.9739796091,"t":1735074000}
+{"o":31909.8591215974,"h":32067.1447496616,"l":31820.8854827193,"c":31950.1921451115,"v":922318.7076480524,"t":1735077600}
+{"o":31950.1921451115,"h":32181.6353883966,"l":31795.3450677621,"c":31972.9103004549,"v":907421.4344018808,"t":1735081200}
+{"o":31972.9103004549,"h":32106.7749671564,"l":31860.4722794198,"c":32036.7305077048,"v":1013053.2044431227,"t":1735084800}
+{"o":32036.7305077048,"h":32778.768675889,"l":32023.0338687529,"c":32319.3076849768,"v":1329342.309491355,"t":1735088400}
+{"o":32319.3076849768,"h":32743.3275025878,"l":32308.6101810769,"c":32697.3212285598,"v":1162753.3171336411,"t":1735092000}
+{"o":32697.3212285598,"h":32832.4368212459,"l":32369.8646265744,"c":32417.8920045847,"v":918418.2389734872,"t":1735095600}
+{"o":32417.8920045847,"h":32454.3931567145,"l":32191.741251818,"c":32337.8437047782,"v":765050.5311502105,"t":1735099200}
+{"o":32337.8437047782,"h":32445.7911779306,"l":32178.0494525865,"c":32333.6658321781,"v":715290.1393371726,"t":1735102800}
+{"o":32333.6658321781,"h":32529.7373861451,"l":32126.0812039513,"c":32244.6095663931,"v":754469.0552245448,"t":1735106400}
+{"o":32244.6095663931,"h":32401.4192879841,"l":31801.0470371581,"c":32134.7344153413,"v":706457.4855867835,"t":1735110000}
+{"o":32134.7344153413,"h":32286.1744844395,"l":32015.5436969893,"c":32092.3759628245,"v":765874.5093634492,"t":1735113600}
+{"o":32092.3759628245,"h":32227.8770159438,"l":32009.7214387289,"c":32114.9716958294,"v":600419.0389279284,"t":1735117200}
+{"o":32114.9716958294,"h":32686.0906678523,"l":31867.7084552054,"c":32018.3781792175,"v":798561.4421302815,"t":1735120800}
+{"o":32018.3781792175,"h":32128.8161521643,"l":31645.5887936115,"c":31760.1503481016,"v":687062.2962158904,"t":1735124400}
+{"o":31760.1503481016,"h":31931.7113667158,"l":31639.8061915717,"c":31803.3600252014,"v":776323.348898154,"t":1735128000}
+{"o":31803.3600252014,"h":31968.3978394278,"l":31774.8952858021,"c":31951.6225573238,"v":651506.2838669065,"t":1735131600}
+{"o":31951.6225573238,"h":32348.4763596831,"l":31936.115242068,"c":32265.1008003627,"v":782638.4540221707,"t":1735135200}
+{"o":32265.1008003627,"h":32279.1616354269,"l":31942.5752830411,"c":32155.5928631275,"v":859294.8429733863,"t":1735138800}
+{"o":32155.5928631275,"h":32245.8079204602,"l":31804.0036099949,"c":32024.1718852614,"v":1019496.5029420408,"t":1735142400}
+{"o":32024.1718852614,"h":32251.3178160412,"l":31877.7844712133,"c":32246.4938297199,"v":927231.0815219622,"t":1735146000}
+{"o":32246.4938297199,"h":32318.2827445118,"l":32021.9326811898,"c":32150.0484209983,"v":730073.2915040093,"t":1735149600}
+{"o":32150.0484209983,"h":32598.1225106402,"l":32138.3507648089,"c":32304.1830048487,"v":795558.1239165162,"t":1735153200}
+{"o":32304.1830048487,"h":32454.3620117667,"l":32060.5696613365,"c":32124.2777214344,"v":840733.3731695664,"t":1735156800}
+{"o":32124.2777214344,"h":32224.2228554493,"l":31807.4763577383,"c":31857.4159083847,"v":883962.8233538246,"t":1735160400}
+{"o":31857.4159083847,"h":32000.7161065907,"l":31723.1440971423,"c":31914.1038840628,"v":811532.6041521786,"t":1735164000}
+{"o":31914.1038840628,"h":32094.2760702371,"l":31886.2415665002,"c":32029.1790171389,"v":753807.7833724023,"t":1735167600}
+{"o":32029.1790171389,"h":32475.7436428365,"l":31826.4466361057,"c":31916.2182283687,"v":904638.9634996883,"t":1735171200}
+{"o":31916.2182283687,"h":32138.8312502924,"l":31832.1565316674,"c":31937.8691747595,"v":911657.6200528446,"t":1735174800}
+{"o":31937.8691747595,"h":32302.0626664825,"l":31783.3691526608,"c":31964.4695057382,"v":935909.1355506447,"t":1735178400}
+{"o":31964.4695057382,"h":32045.5548052614,"l":31732.5797190595,"c":31886.6357103096,"v":1118639.7008907704,"t":1735182000}
+{"o":31886.6357103096,"h":31887.2347012141,"l":31388.3142552278,"c":31655.5940662409,"v":1176643.2062073553,"t":1735185600}
+{"o":31655.5940662409,"h":31727.1445631151,"l":31457.6205057377,"c":31562.7110842916,"v":935270.340664994,"t":1735189200}
+{"o":31562.7110842916,"h":31644.6439562411,"l":31126.5337150099,"c":31466.9233582607,"v":1059310.395410697,"t":1735192800}
+{"o":31466.9233582607,"h":31775.4505977744,"l":31194.7826892716,"c":31373.8974976133,"v":911080.2837818824,"t":1735196400}
+{"o":31373.8974976133,"h":31439.0161415624,"l":30566.574419844,"c":30670.0346431674,"v":1504806.5868982128,"t":1735200000}
+{"o":30670.0346431674,"h":30875.371388114,"l":30640.8853671391,"c":30732.0193121724,"v":917832.9171071735,"t":1735203600}
+{"o":30732.0193121724,"h":30832.0555432228,"l":30458.3729983801,"c":30634.0556917991,"v":810305.549470279,"t":1735207200}
+{"o":30634.0556917991,"h":30953.5460161197,"l":30620.9396908776,"c":30769.1253004844,"v":840889.1805023132,"t":1735210800}
+{"o":30769.1253004844,"h":30825.1244705464,"l":30595.808822672,"c":30645.1622034591,"v":895108.4592481079,"t":1735214400}
+{"o":30645.1622034591,"h":30775.9406718312,"l":30354.8896483068,"c":30662.0170425983,"v":909738.0050009812,"t":1735218000}
+{"o":30662.0170425983,"h":30833.6305913924,"l":30418.5760743223,"c":30586.7648144386,"v":1171418.4292011738,"t":1735221600}
+{"o":30586.7648144386,"h":30809.1831118775,"l":30474.3323795804,"c":30603.4038852194,"v":1099400.9858723949,"t":1735225200}
+{"o":30603.4038852194,"h":30975.7440468685,"l":30539.2646056892,"c":30915.6715993738,"v":1103920.4480379014,"t":1735228800}
+{"o":30915.6715993738,"h":30926.5692582581,"l":30392.6099242499,"c":30532.3666563235,"v":1109344.0258359776,"t":1735232400}
+{"o":30532.3666563235,"h":30716.6709341068,"l":30392.7245866174,"c":30702.5942221589,"v":916190.8625283272,"t":1735236000}
+{"o":30702.5942221589,"h":30731.5787885328,"l":30372.8250536067,"c":30672.5784320791,"v":790063.2181595743,"t":1735239600}
+{"o":30672.5784320791,"h":30776.6000243688,"l":30332.4891870679,"c":30544.9027031986,"v":913262.3235425674,"t":1735243200}
+{"o":30544.9027031986,"h":30796.3094238991,"l":30253.8128439759,"c":30722.4776082845,"v":971619.2076790227,"t":1735246800}
+{"o":30722.4776082845,"h":30821.1897804921,"l":30614.0936447345,"c":30655.1512616767,"v":839056.5086098862,"t":1735250400}
+{"o":30655.1512616767,"h":30686.6523166099,"l":30339.9621242428,"c":30557.8070361422,"v":859887.3599868227,"t":1735254000}
+{"o":30557.8070361422,"h":30694.6948827972,"l":30360.4554695039,"c":30651.2673485798,"v":900959.4043674886,"t":1735257600}
+{"o":30651.2673485798,"h":30799.1170342345,"l":30264.7942515162,"c":30639.7049560134,"v":755845.2883431831,"t":1735261200}
+{"o":30639.7049560134,"h":30860.4061393978,"l":30493.9654287713,"c":30612.3971043255,"v":779563.550365979,"t":1735264800}
+{"o":30612.3971043255,"h":30779.2629346208,"l":30541.4976178693,"c":30711.2678384483,"v":745017.8852055038,"t":1735268400}
+{"o":30711.2678384483,"h":31082.3014263169,"l":30703.6456781519,"c":30770.8996911602,"v":763147.4926693661,"t":1735272000}
+{"o":30770.8996911602,"h":30814.3006657644,"l":30178.8751580954,"c":30673.3838256268,"v":804524.1483082683,"t":1735275600}
+{"o":30673.3838256268,"h":30961.3911647047,"l":30673.3838256268,"c":30955.1009961847,"v":810381.0856843749,"t":1735279200}
+{"o":30955.1009961847,"h":30990.2971822596,"l":30120.278315699,"c":30260.3165730006,"v":1022726.6998260407,"t":1735282800}
+{"o":30260.3165730006,"h":30872.5261072018,"l":30257.6701391235,"c":30638.0656443692,"v":1000863.8163869373,"t":1735286400}
+{"o":30638.0656443692,"h":31513.3603122929,"l":30617.5567843522,"c":31301.0600641945,"v":1300951.2515217348,"t":1735290000}
+{"o":31301.0600641945,"h":31406.9555837678,"l":30627.1786088664,"c":30961.4290583512,"v":861281.2491066502,"t":1735293600}
+{"o":30961.4290583512,"h":31046.0359108471,"l":30821.627623803,"c":31020.490560082,"v":827013.268665984,"t":1735297200}
+{"o":31020.490560082,"h":31036.6762057,"l":30885.3765423849,"c":30936.5009555002,"v":808209.2532208271,"t":1735300800}
+{"o":30936.5009555002,"h":30971.5631675007,"l":30646.5751488729,"c":30717.3676172269,"v":833146.7081482019,"t":1735304400}
+{"o":30717.3676172269,"h":30737.9591242077,"l":30178.5513088951,"c":30389.6183630491,"v":1048704.5242180678,"t":1735308000}
+{"o":30389.6183630491,"h":30398.5751283243,"l":29657.9888630325,"c":29840.6153227346,"v":1277524.5689087852,"t":1735311600}
+{"o":29840.6153227346,"h":29924.7841687521,"l":29563.8852227001,"c":29902.145969726,"v":1150148.8973051396,"t":1735315200}
+{"o":29902.145969726,"h":30230.0397564003,"l":29596.0451416614,"c":30174.3279283018,"v":1100025.8948588665,"t":1735318800}
+{"o":30174.3279283018,"h":30356.0984943834,"l":30093.607476813,"c":30313.4741297684,"v":806068.049560477,"t":1735322400}
+{"o":30313.4741297684,"h":30363.3575044902,"l":29947.5931419861,"c":30292.6103103869,"v":877604.7359094835,"t":1735326000}
+{"o":30292.6103103869,"h":30309.5133180809,"l":29886.0807331499,"c":30143.435168584,"v":866644.4423843641,"t":1735329600}
+{"o":30143.435168584,"h":30183.9515736907,"l":29925.4969746913,"c":29943.4561716549,"v":809409.5915376798,"t":1735333200}
+{"o":29943.4561716549,"h":30132.2202705286,"l":29825.0937144271,"c":29963.8609830307,"v":755211.6239431987,"t":1735336800}
+{"o":29963.8609830307,"h":30009.4070449142,"l":29684.0228800995,"c":29866.8442254252,"v":800856.8918438207,"t":1735340400}
+{"o":29866.8442254252,"h":30076.3015060362,"l":29839.6347175382,"c":30021.6357306498,"v":919263.6139312958,"t":1735344000}
+{"o":30021.6357306498,"h":30301.3856883173,"l":29876.5853634815,"c":30030.3051123119,"v":847048.9283765183,"t":1735347600}
+{"o":30030.3051123119,"h":30221.871545,"l":29621.1727720872,"c":29835.6009965524,"v":853391.1143525466,"t":1735351200}
+{"o":29835.6009965524,"h":30122.6017528029,"l":29799.1905862101,"c":29982.514895705,"v":817910.7865718168,"t":1735354800}
+{"o":29982.514895705,"h":30032.3224114888,"l":29866.6301690164,"c":29892.1351555203,"v":655046.8882343582,"t":1735358400}
+{"o":29892.1351555203,"h":30183.8306199264,"l":29749.9764399454,"c":30118.1300873102,"v":679940.8624134761,"t":1735362000}
+{"o":30118.1300873102,"h":30162.0562737857,"l":29992.3049074719,"c":30090.2315308982,"v":654281.5986060534,"t":1735365600}
+{"o":30090.2315308982,"h":30197.051102289,"l":29958.2810097293,"c":30000.0800046028,"v":674468.1434358798,"t":1735369200}
+{"o":30000.0800046028,"h":30212.3365786099,"l":29825.101606126,"c":30192.10115678,"v":666432.00209851,"t":1735372800}
+{"o":30192.10115678,"h":30401.4685004036,"l":30158.0126415617,"c":30191.9003458936,"v":661363.9819000331,"t":1735376400}
+{"o":30191.9003458936,"h":30241.55803449,"l":30068.7434011178,"c":30115.2156147504,"v":680255.7486548598,"t":1735380000}
+{"o":30115.2156147504,"h":30576.9627403461,"l":30109.3971052514,"c":30340.0251245026,"v":736705.2295605412,"t":1735383600}
+{"o":30340.0251245026,"h":30533.6227521748,"l":30226.1510181623,"c":30277.7132931087,"v":733898.2412729283,"t":1735387200}
+{"o":30277.7132931087,"h":30558.9404347461,"l":30268.1011352643,"c":30505.9430321844,"v":880588.6224809536,"t":1735390800}
+{"o":30505.9430321844,"h":30879.8627335208,"l":30387.1447196403,"c":30751.835284266,"v":1161141.1486549231,"t":1735394400}
+{"o":30751.835284266,"h":30999.9756711784,"l":30751.7647854278,"c":30822.5857950846,"v":1011442.0068544946,"t":1735398000}
+{"o":30822.5857950846,"h":31217.2813632106,"l":30731.6132599543,"c":31211.1379666304,"v":1021566.7394634475,"t":1735401600}
+{"o":31211.1379666304,"h":31703.5352064017,"l":31205.1911209047,"c":31565.8410793891,"v":1060724.8525188696,"t":1735405200}
+{"o":31565.8410793891,"h":31773.1675294996,"l":31354.0476854722,"c":31391.6670644045,"v":945203.0312583382,"t":1735408800}
+{"o":31391.6670644045,"h":31459.1937051005,"l":31331.488077408,"c":31406.4441469322,"v":878468.4643476037,"t":1735412400}
+{"o":31406.4441469322,"h":31445.5790498502,"l":31090.4362606676,"c":31313.3191826252,"v":718032.8124764734,"t":1735416000}
+{"o":31313.3191826252,"h":31531.2115510439,"l":31254.6382016133,"c":31508.0506134754,"v":760208.5648527889,"t":1735419600}
+{"o":31508.0506134754,"h":31936.7297215479,"l":31440.2395768151,"c":31628.5975261433,"v":850801.3329581433,"t":1735423200}
+{"o":31628.5975261433,"h":31745.6855423617,"l":31482.2922052118,"c":31680.7811334813,"v":937186.8104866825,"t":1735426800}
+{"o":31680.7811334813,"h":31713.5085587827,"l":31396.987748179,"c":31437.4502132877,"v":932336.4301756279,"t":1735430400}
+{"o":31437.4502132877,"h":31519.774310573,"l":30987.4259132543,"c":31213.7178955583,"v":827395.2115776491,"t":1735434000}
+{"o":31213.7178955583,"h":31564.9669149248,"l":31182.8247787554,"c":31390.4395668342,"v":790253.1895397725,"t":1735437600}
+{"o":31390.4395668342,"h":31596.6664533169,"l":31316.8396767047,"c":31566.0217896639,"v":1069203.1722769239,"t":1735441200}
+{"o":23609.8020624641,"h":23638.866533406,"l":23567.0268416309,"c":23607.9157894122,"v":380155.7770190337,"t":1728244800}
+{"o":23607.9157894122,"h":23694.8001163037,"l":23425.0911297327,"c":23445.7823619716,"v":392220.4570027255,"t":1728248400}
+{"o":23445.7823619716,"h":23612.872041051,"l":23443.6868250389,"c":23592.0431561328,"v":357899.5850234181,"t":1728252000}
+{"o":23592.0431561328,"h":23820.1156952706,"l":23591.6301020374,"c":23775.0692233692,"v":430112.5334137317,"t":1728255600}
+{"o":23775.0692233692,"h":24253.4916049326,"l":23683.7472169639,"c":24222.9710934869,"v":687385.8222378105,"t":1728259200}
+{"o":24222.9710934869,"h":24421.1072679774,"l":24133.6784135795,"c":24411.7437304337,"v":603145.9431759345,"t":1728262800}
+{"o":24411.7437304337,"h":24506.8602865764,"l":24213.239505598,"c":24265.2977126625,"v":510915.0757243732,"t":1728266400}
+{"o":24265.2977126625,"h":24367.0966511585,"l":24194.362597451,"c":24332.708288502,"v":525001.7763133823,"t":1728270000}
+{"o":24332.708288502,"h":24429.6786179677,"l":24269.1105903333,"c":24277.8048354541,"v":350937.4378112106,"t":1728273600}
+{"o":24277.8048354541,"h":24361.8095295083,"l":24142.7057606631,"c":24155.4712956239,"v":351732.2192520947,"t":1728277200}
+{"o":24155.4712956239,"h":24272.1345822259,"l":24133.1370958534,"c":24272.1345822259,"v":363373.4665504733,"t":1728280800}
+{"o":24272.1345822259,"h":24272.1345822259,"l":24007.2650040897,"c":24030.6367581167,"v":487052.2892122161,"t":1728284400}
+{"o":24030.6367581167,"h":24217.9803965702,"l":24013.2104880854,"c":24091.1244896425,"v":425854.2072554424,"t":1728288000}
+{"o":24091.1244896425,"h":24132.5469119203,"l":23814.4117812134,"c":23922.4784796474,"v":443106.3606669757,"t":1728291600}
+{"o":23922.4784796474,"h":23922.4784796474,"l":23712.262254176,"c":23801.1382242878,"v":383018.7337353702,"t":1728295200}
+{"o":23801.1382242878,"h":23922.713015354,"l":23628.4985170521,"c":23915.0945810351,"v":405773.9351883141,"t":1728298800}
+{"o":23915.0945810351,"h":23924.3446991197,"l":23738.2595769417,"c":23776.133135793,"v":498334.4029959007,"t":1728302400}
+{"o":23776.133135793,"h":24013.5628107073,"l":23752.0306704244,"c":24000.6648271953,"v":564252.2182743171,"t":1728306000}
+{"o":24000.6648271953,"h":24717.004998788,"l":23981.9640795333,"c":24426.5206936914,"v":933578.0110301331,"t":1728309600}
+{"o":24426.5206936914,"h":24432.8743453525,"l":24077.417648126,"c":24133.5749982031,"v":725753.8278050288,"t":1728313200}
+{"o":24133.5749982031,"h":24251.4342113154,"l":23983.7709787807,"c":24211.4487945114,"v":698738.010775558,"t":1728316800}
+{"o":24211.4487945114,"h":24236.3903998486,"l":24075.9325327759,"c":24197.2620424529,"v":534715.2621950485,"t":1728320400}
+{"o":24197.2620424529,"h":24205.2279615256,"l":23621.8152697005,"c":23644.2843479912,"v":790256.4096524067,"t":1728324000}
+{"o":23644.2843479912,"h":23913.4841148536,"l":23631.2080437255,"c":23869.8218195987,"v":581330.3253611351,"t":1728327600}
+{"o":23869.8218195987,"h":23902.0807456806,"l":23622.3739898827,"c":23643.3699555382,"v":609022.2426665071,"t":1728331200}
+{"o":23643.3699555382,"h":23861.4560953042,"l":23506.1683252639,"c":23829.6280309303,"v":392019.308817406,"t":1728334800}
+{"o":23829.6280309303,"h":23841.2734900215,"l":23416.7203280863,"c":23452.2592452532,"v":458001.3785611988,"t":1728338400}
+{"o":23452.2592452532,"h":23635.6469800988,"l":23286.6770513552,"c":23366.5599405183,"v":686950.6048637916,"t":1728342000}
+{"o":23366.5599405183,"h":23544.2048606902,"l":23291.5810225172,"c":23495.1639613054,"v":612701.5652469171,"t":1728345600}
+{"o":23495.1639613054,"h":23603.9583647135,"l":23351.4062786286,"c":23548.7030005167,"v":455183.0212988291,"t":1728349200}
+{"o":23548.7030005167,"h":23626.0930038753,"l":23380.1583044566,"c":23593.2196664723,"v":457975.0747098433,"t":1728352800}
+{"o":23593.2196664723,"h":23593.2196664723,"l":23456.0413927195,"c":23483.0310605606,"v":387543.0304394737,"t":1728356400}
+{"o":23483.0310605606,"h":23545.5697640333,"l":23318.5456322604,"c":23409.8917065538,"v":417835.0670479593,"t":1728360000}
+{"o":23409.8917065538,"h":23432.8070316197,"l":23187.0242193369,"c":23326.6605322931,"v":447877.0369302242,"t":1728363600}
+{"o":23326.6605322931,"h":23426.7651397263,"l":23082.1741840712,"c":23375.2161108907,"v":440926.422446419,"t":1728367200}
+{"o":23375.2161108907,"h":23377.3587667523,"l":23027.4464046867,"c":23218.7356012623,"v":459765.7562780982,"t":1728370800}
+{"o":23218.7356012623,"h":23328.2605234391,"l":23151.789857594,"c":23295.6296967049,"v":395418.6979588114,"t":1728374400}
+{"o":23295.6296967049,"h":23365.7777076367,"l":23187.5765812263,"c":23319.4460380208,"v":369487.5538445776,"t":1728378000}
+{"o":23319.4460380208,"h":23421.4667854018,"l":23253.8572717305,"c":23381.9077731518,"v":347166.4909395938,"t":1728381600}
+{"o":23381.9077731518,"h":23480.4722413162,"l":23350.8443896357,"c":23449.5393904991,"v":331266.7931630809,"t":1728385200}
+{"o":23449.5393904991,"h":23461.0650876424,"l":23242.6153162611,"c":23255.3471281895,"v":376617.4294976499,"t":1728388800}
+{"o":23255.3471281895,"h":23537.7267806092,"l":23147.7849127482,"c":23520.492123692,"v":499082.7649497003,"t":1728392400}
+{"o":23520.492123692,"h":23616.1651618142,"l":23107.3550852507,"c":23374.8633433863,"v":700026.6010747299,"t":1728396000}
+{"o":23374.8633433863,"h":23419.0911572667,"l":22903.8769355483,"c":23172.0507820524,"v":704771.2972929042,"t":1728399600}
+{"o":23172.0507820524,"h":23345.0457014884,"l":22998.1608778368,"c":23320.1835247724,"v":611638.2266285605,"t":1728403200}
+{"o":23320.1835247724,"h":23354.2193362987,"l":23075.4435542657,"c":23253.2798921216,"v":531321.0074215044,"t":1728406800}
+{"o":23253.2798921216,"h":23345.4041355663,"l":23036.6183461076,"c":23188.4735505368,"v":510431.3175150065,"t":1728410400}
+{"o":23188.4735505368,"h":23374.8361276533,"l":23075.3363439564,"c":23312.2924710081,"v":568872.3687048905,"t":1728414000}
+{"o":23312.2924710081,"h":23436.0025170747,"l":23257.5696823232,"c":23436.0025170747,"v":491440.764896505,"t":1728417600}
+{"o":23436.0025170747,"h":23475.4526327399,"l":23359.7734134927,"c":23395.670888323,"v":522855.3023338178,"t":1728421200}
+{"o":23395.670888323,"h":23404.3902412817,"l":23228.7642775961,"c":23247.0630189041,"v":533062.014183642,"t":1728424800}
+{"o":23247.0630189041,"h":23304.9539113302,"l":23146.8318547774,"c":23292.6456468831,"v":362731.1070848905,"t":1728428400}
+{"o":23292.6456468831,"h":23403.1928607988,"l":23217.8516482163,"c":23402.345013161,"v":533008.658125653,"t":1728432000}
+{"o":23402.345013161,"h":23586.7738760573,"l":23360.168744568,"c":23485.9766803077,"v":823904.9235844576,"t":1728435600}
+{"o":23485.9766803077,"h":23508.161914191,"l":23342.7693974112,"c":23360.5249256958,"v":489387.0295763336,"t":1728439200}
+{"o":23360.5249256958,"h":23460.5150882586,"l":23283.5453989994,"c":23353.8904874455,"v":444367.4601270892,"t":1728442800}
+{"o":23353.8904874455,"h":23377.3793290076,"l":23225.6642141358,"c":23259.1905720005,"v":358821.1054710145,"t":1728446400}
+{"o":23259.1905720005,"h":23416.6058521367,"l":23202.9840748206,"c":23386.0171774279,"v":400901.4408317768,"t":1728450000}
+{"o":23386.0171774279,"h":23406.0924348857,"l":23251.9574782012,"c":23291.7305864327,"v":540976.8397450567,"t":1728453600}
+{"o":23291.7305864327,"h":23291.9675476641,"l":23149.3213797292,"c":23220.1297273766,"v":402501.3307802337,"t":1728457200}
+{"o":23220.1297273766,"h":23277.5527229456,"l":23113.1423577471,"c":23184.6177427483,"v":374029.33175879,"t":1728460800}
+{"o":23184.6177427483,"h":23247.2838384604,"l":23142.8118640469,"c":23231.1734189206,"v":411216.9715147021,"t":1728464400}
+{"o":23231.1734189206,"h":23264.6586222138,"l":23101.2051578822,"c":23134.2412299962,"v":403398.2296496001,"t":1728468000}
+{"o":23134.2412299962,"h":23240.2941029112,"l":23117.3317669112,"c":23224.3022769416,"v":380815.7484647161,"t":1728471600}
+{"o":23224.3022769416,"h":23245.1958263237,"l":22889.9055323544,"c":23000.9913741385,"v":550809.7744300922,"t":1728475200}
+{"o":23000.9913741385,"h":23058.3578645861,"l":22745.6697876377,"c":22884.7274629223,"v":690548.3557538957,"t":1728478800}
+{"o":22884.7274629223,"h":23041.6380335002,"l":22817.7325852576,"c":22918.1698289916,"v":621350.1329963342,"t":1728482400}
+{"o":22918.1698289916,"h":23214.4793544087,"l":22916.9100803857,"c":23169.975882415,"v":587115.9579926268,"t":1728486000}
+{"o":23169.975882415,"h":23177.5901281769,"l":22801.5355506933,"c":22850.5059648484,"v":703987.3740749838,"t":1728489600}
+{"o":22850.5059648484,"h":22943.0830918938,"l":22774.8120970283,"c":22894.7957024269,"v":653357.9968685987,"t":1728493200}
+{"o":22894.7957024269,"h":22936.9441977447,"l":22684.3744134473,"c":22799.0041951123,"v":709356.4904977606,"t":1728496800}
+{"o":22799.0041951123,"h":22889.8222835429,"l":22630.4804804472,"c":22874.3144854393,"v":710790.7356202406,"t":1728500400}
+{"o":22874.3144854393,"h":22875.1539617151,"l":22493.7884059698,"c":22514.5818228566,"v":814421.3609022137,"t":1728504000}
+{"o":22514.5818228566,"h":22721.6459548535,"l":22486.1955321115,"c":22677.2605211727,"v":514947.8843290118,"t":1728507600}
+{"o":22677.2605211727,"h":22693.786000344,"l":22572.2361708086,"c":22573.5341690393,"v":573333.5575930576,"t":1728511200}
+{"o":22573.5341690393,"h":22658.855055955,"l":22559.6073443089,"c":22601.566376603,"v":301455.0274929726,"t":1728514800}
+{"o":22601.566376603,"h":22601.566376603,"l":22322.0886912493,"c":22456.154345978,"v":469195.9113525522,"t":1728518400}
+{"o":22456.154345978,"h":22680.865542545,"l":22449.9962149871,"c":22604.4396441104,"v":450995.0156814852,"t":1728522000}
+{"o":22604.4396441104,"h":22695.5829720097,"l":22582.857813547,"c":22660.3598834233,"v":410558.9545106399,"t":1728525600}
+{"o":22660.3598834233,"h":22767.7908897478,"l":22617.3042902972,"c":22681.1058677439,"v":322784.1813147033,"t":1728529200}
+{"o":22681.1058677439,"h":22755.0819715397,"l":22648.1459842412,"c":22680.7002749622,"v":322233.9336916361,"t":1728532800}
+{"o":22680.7002749622,"h":22836.6818817158,"l":22618.41847259,"c":22796.055486973,"v":402176.353475499,"t":1728536400}
+{"o":22796.055486973,"h":22817.6275114595,"l":22723.9931472572,"c":22779.6381307989,"v":348161.6365843627,"t":1728540000}
+{"o":22779.6381307989,"h":22784.6091350481,"l":22652.633143884,"c":22652.633143884,"v":375880.6505421688,"t":1728543600}
+{"o":22652.633143884,"h":22726.8361039089,"l":22469.7884282877,"c":22480.3693082366,"v":402017.3035891231,"t":1728547200}
+{"o":22480.3693082366,"h":22513.0822931815,"l":22239.5389723044,"c":22449.2575914022,"v":415671.1288500546,"t":1728550800}
+{"o":22449.2575914022,"h":22648.0467631182,"l":22432.1081242049,"c":22618.689069979,"v":373756.6582153764,"t":1728554400}
+{"o":22618.689069979,"h":22777.4766007778,"l":22579.88279464,"c":22765.6646245666,"v":383024.3665471054,"t":1728558000}
+{"o":22765.6646245666,"h":22820.5804381619,"l":22410.4886786817,"c":22542.0949967503,"v":653011.5883226859,"t":1728561600}
+{"o":22542.0949967503,"h":22733.2974301235,"l":22261.4574995765,"c":22394.4147171706,"v":604740.423343253,"t":1728565200}
+{"o":22394.4147171706,"h":22485.0957676498,"l":22086.5819281727,"c":22290.516756309,"v":642807.9021165643,"t":1728568800}
+{"o":22290.516756309,"h":22490.8882439672,"l":22207.6211299747,"c":22489.7921902117,"v":532674.5809783771,"t":1728572400}
+{"o":22489.7921902117,"h":22556.2401935456,"l":22335.3386863708,"c":22382.7329674706,"v":546055.6440730627,"t":1728576000}
+{"o":22382.7329674706,"h":22456.7478804727,"l":22123.8187854413,"c":22159.4215564289,"v":633706.4845527589,"t":1728579600}
+{"o":22159.4215564289,"h":22268.418767635,"l":21969.2928825442,"c":22258.2841376167,"v":812992.104585954,"t":1728583200}
+{"o":22258.2841376167,"h":22415.3362705301,"l":22204.8702517966,"c":22402.2572984729,"v":570123.4136098418,"t":1728586800}
+{"o":22402.2572984729,"h":22518.3946049392,"l":22245.9001245016,"c":22317.0068010025,"v":520530.8857401543,"t":1728590400}
+{"o":22317.0068010025,"h":22499.668895331,"l":22266.8431068933,"c":22489.5493643812,"v":438476.8776754241,"t":1728594000}
+{"o":22489.5493643812,"h":22591.7778383056,"l":22350.4310865347,"c":22483.46236017,"v":478769.6330291968,"t":1728597600}
+{"o":22483.46236017,"h":22572.9301053894,"l":22481.6268530245,"c":22562.0889482762,"v":420499.891098097,"t":1728601200}
+{"o":22562.0889482762,"h":22681.6727224869,"l":22527.3671432157,"c":22615.716739929,"v":554894.4171121905,"t":1728604800}
+{"o":22615.716739929,"h":22788.5134500901,"l":22490.655460804,"c":22737.78331374,"v":516972.2633535332,"t":1728608400}
+{"o":22737.78331374,"h":22874.3791996826,"l":22660.3026415616,"c":22849.3149635763,"v":381756.5615751912,"t":1728612000}
+{"o":22849.3149635763,"h":22956.1817137963,"l":22843.9074013541,"c":22843.9074013541,"v":404852.9701749536,"t":1728615600}
+{"o":22843.9074013541,"h":22895.9718311517,"l":22799.785064995,"c":22889.1687865358,"v":341717.8989473396,"t":1728619200}
+{"o":22889.1687865358,"h":22938.0306160539,"l":22845.694210703,"c":22862.4296675823,"v":322152.215929354,"t":1728622800}
+{"o":22862.4296675823,"h":23021.597785579,"l":22859.9104717278,"c":22963.8804410341,"v":405731.7337225279,"t":1728626400}
+{"o":22963.8804410341,"h":23048.462676069,"l":22886.2424986583,"c":22900.6974096671,"v":369246.8619573101,"t":1728630000}
+{"o":22900.6974096671,"h":22982.2371320198,"l":22865.5858965912,"c":22941.883944325,"v":349140.5833263794,"t":1728633600}
+{"o":22941.883944325,"h":23083.170311119,"l":22939.8331729882,"c":23059.8082683767,"v":426687.8647687417,"t":1728637200}
+{"o":23059.8082683767,"h":23177.0592098432,"l":22983.6280447839,"c":23022.6082660718,"v":433368.8150041708,"t":1728640800}
+{"o":23022.6082660718,"h":23090.5100569493,"l":22963.3154934782,"c":23033.0785894675,"v":371781.6735897921,"t":1728644400}
+{"o":23033.0785894675,"h":23225.5399916784,"l":23005.5685008211,"c":23204.1276937063,"v":516464.7503954281,"t":1728648000}
+{"o":23204.1276937063,"h":23347.099964778,"l":23090.4824542759,"c":23300.2709127749,"v":585578.1108046444,"t":1728651600}
+{"o":23300.2709127749,"h":23426.1328150564,"l":23283.815241848,"c":23347.1406587103,"v":692847.6128216072,"t":1728655200}
+{"o":23347.1406587103,"h":23614.3163504434,"l":23313.3953414612,"c":23437.6417432708,"v":823039.9933198952,"t":1728658800}
+{"o":23437.6417432708,"h":23518.1384202098,"l":23357.1097683014,"c":23504.7521361486,"v":714655.5813088097,"t":1728662400}
+{"o":23504.7521361486,"h":23731.4277739363,"l":23259.1588708045,"c":23704.119369478,"v":768943.6549930095,"t":1728666000}
+{"o":23704.119369478,"h":23734.435743103,"l":23560.5607774279,"c":23675.3892634992,"v":672377.1392719432,"t":1728669600}
+{"o":23675.3892634992,"h":23791.1874266276,"l":23574.0252197976,"c":23617.0525974325,"v":618899.0604046173,"t":1728673200}
+{"o":23617.0525974325,"h":23726.6797298148,"l":23566.4144687831,"c":23707.7489708574,"v":501458.0546953615,"t":1728676800}
+{"o":23707.7489708574,"h":23770.7203930092,"l":23669.4216347953,"c":23684.0291050829,"v":495483.0671837085,"t":1728680400}
+{"o":23684.0291050829,"h":23718.9046802339,"l":23577.4621716573,"c":23669.7102465427,"v":515827.4853466101,"t":1728684000}
+{"o":23669.7102465427,"h":23685.0673712402,"l":23559.0765485299,"c":23614.6234630483,"v":482259.2386301477,"t":1728687600}
+{"o":23614.6234630483,"h":23791.7836753451,"l":23606.6422721431,"c":23736.6582926797,"v":567455.6190024869,"t":1728691200}
+{"o":23736.6582926797,"h":23819.5368349683,"l":23646.9009959521,"c":23667.858893281,"v":464123.1396122142,"t":1728694800}
+{"o":23667.858893281,"h":23681.269022017,"l":23497.9699182625,"c":23535.8483981822,"v":402473.0516512105,"t":1728698400}
+{"o":23535.8483981822,"h":23574.8642616077,"l":23477.8136491251,"c":23554.1952580243,"v":406096.1121354419,"t":1728702000}
+{"o":23554.1952580243,"h":23682.4346995293,"l":23547.8759575261,"c":23595.4285495596,"v":400434.4555434526,"t":1728705600}
+{"o":23595.4285495596,"h":23681.6472181695,"l":23580.3317119439,"c":23668.0382176937,"v":365356.5782100867,"t":1728709200}
+{"o":23668.0382176937,"h":23690.1928145839,"l":23622.5181406334,"c":23646.207301442,"v":388522.0196023435,"t":1728712800}
+{"o":23646.207301442,"h":23680.1733045635,"l":23582.459648354,"c":23630.9942905919,"v":441417.3485841934,"t":1728716400}
+{"o":23630.9942905919,"h":23674.6868163045,"l":23605.5658234432,"c":23640.8644895782,"v":383654.8063690991,"t":1728720000}
+{"o":23640.8644895782,"h":23667.6464884109,"l":23601.0689425884,"c":23667.6464884109,"v":357608.3529601317,"t":1728723600}
+{"o":23667.6464884109,"h":23830.5353676195,"l":23631.2446270848,"c":23814.2471970823,"v":465130.7481638051,"t":1728727200}
+{"o":23814.2471970823,"h":23948.4549473379,"l":23717.5351204702,"c":23738.9342118652,"v":457713.5046375715,"t":1728730800}
+{"o":23738.9342118652,"h":23894.5510905638,"l":23667.3237688396,"c":23855.526053712,"v":732956.7544001653,"t":1728734400}
+{"o":23855.526053712,"h":23900.1938348986,"l":23738.4594639102,"c":23776.8678525437,"v":576381.8350879011,"t":1728738000}
+{"o":23776.8678525437,"h":23906.6692699446,"l":23724.443313849,"c":23845.3534653037,"v":568475.5340605977,"t":1728741600}
+{"o":23845.3534653037,"h":23894.4161209188,"l":23647.8046640512,"c":23713.0685646719,"v":615345.4983992127,"t":1728745200}
+{"o":23713.0685646719,"h":23890.4962939343,"l":23670.5010129631,"c":23765.5587707993,"v":710025.279134886,"t":1728748800}
+{"o":23765.5587707993,"h":23924.7199931161,"l":23682.6230695917,"c":23846.7189994504,"v":614886.2056459123,"t":1728752400}
+{"o":23846.7189994504,"h":23892.4299225503,"l":23711.2932482515,"c":23766.0777533731,"v":513501.6120600643,"t":1728756000}
+{"o":23766.0777533731,"h":23872.8834803891,"l":23729.0701511781,"c":23821.4023761976,"v":427752.7367457224,"t":1728759600}
+{"o":23821.4023761976,"h":23846.3144417885,"l":23789.2564998215,"c":23813.3465958223,"v":408243.6530726317,"t":1728763200}
+{"o":23813.3465958223,"h":23993.2809599465,"l":23775.1835650293,"c":23814.9620439717,"v":479267.7221095936,"t":1728766800}
+{"o":23814.9620439717,"h":23893.6361098612,"l":23764.30176686,"c":23867.0693323051,"v":455304.3287721401,"t":1728770400}
+{"o":23867.0693323051,"h":23883.6010581525,"l":23745.5030710886,"c":23760.9785285486,"v":488651.3970233327,"t":1728774000}
+{"o":23760.9785285486,"h":23875.1567656291,"l":23755.2560670236,"c":23801.8444769592,"v":463843.9379105473,"t":1728777600}
+{"o":23801.8444769592,"h":23811.7391624439,"l":23591.1207009522,"c":23688.9806241329,"v":451929.0376409913,"t":1728781200}
+{"o":23688.9806241329,"h":23717.381721168,"l":23651.8467256568,"c":23714.4201250919,"v":410260.5111812703,"t":1728784800}
+{"o":23714.4201250919,"h":23718.6476156955,"l":23298.1354343975,"c":23580.27221589,"v":439117.2100045901,"t":1728788400}
+{"o":23580.27221589,"h":23706.5118914196,"l":23569.3301097006,"c":23686.1419811567,"v":445552.5664684044,"t":1728792000}
+{"o":23686.1419811567,"h":23810.5438389762,"l":23665.8981918923,"c":23773.386147885,"v":539623.2978006466,"t":1728795600}
+{"o":23773.386147885,"h":23852.0690529814,"l":23736.251870473,"c":23763.1856228739,"v":423468.7863811793,"t":1728799200}
+{"o":23763.1856228739,"h":23822.9117392802,"l":23677.2883600864,"c":23762.7659086766,"v":466727.6377626444,"t":1728802800}
+{"o":23762.7659086766,"h":23865.5124310521,"l":23749.529253938,"c":23798.1756408839,"v":477656.6634650327,"t":1728806400}
+{"o":23798.1756408839,"h":24056.4410553753,"l":23787.7513942851,"c":23960.6842858491,"v":480760.5142452708,"t":1728810000}
+{"o":23960.6842858491,"h":24075.6712098681,"l":23879.703119223,"c":23879.980059224,"v":480356.1661691514,"t":1728813600}
+{"o":23879.980059224,"h":23948.9895209968,"l":23759.2818136228,"c":23780.5665091306,"v":536414.3362895154,"t":1728817200}
+{"o":23780.5665091306,"h":23956.3326434742,"l":23763.9515176931,"c":23909.1022830743,"v":572422.3047009967,"t":1728820800}
+{"o":23909.1022830743,"h":24025.0366170289,"l":23883.9165853918,"c":23885.438453222,"v":527897.2422463663,"t":1728824400}
+{"o":23885.438453222,"h":23901.5196322972,"l":23497.3832470385,"c":23594.3866756007,"v":595546.5927468495,"t":1728828000}
+{"o":23594.3866756007,"h":23693.574996538,"l":23348.3386161109,"c":23583.3311283651,"v":692449.556829468,"t":1728831600}
+{"o":23583.3311283651,"h":23718.5637245901,"l":23456.2910544516,"c":23685.4125037609,"v":603969.4239858335,"t":1728835200}
+{"o":23685.4125037609,"h":23872.6919661755,"l":23457.0088544254,"c":23601.6146493226,"v":578336.5918796702,"t":1728838800}
+{"o":23601.6146493226,"h":23663.3699077421,"l":23471.839974262,"c":23585.0748894017,"v":584306.8922921509,"t":1728842400}
+{"o":23585.0748894017,"h":23889.6695719966,"l":23519.8225868457,"c":23696.2725075043,"v":1240421.6724613004,"t":1728846000}
+{"o":23696.2725075043,"h":23757.65969134,"l":23430.8326157756,"c":23749.42045078,"v":798645.9727073513,"t":1728849600}
+{"o":23749.42045078,"h":24015.2716284217,"l":23692.3681485823,"c":23993.2388369724,"v":588023.9806653779,"t":1728853200}
+{"o":23993.2388369724,"h":24148.3113335057,"l":23908.4020786975,"c":23977.6368099013,"v":621489.8146039948,"t":1728856800}
+{"o":23977.6368099013,"h":23985.1511936657,"l":23766.9544039651,"c":23968.0042424212,"v":509400.0065393914,"t":1728860400}
+{"o":23968.0042424212,"h":24006.8556470935,"l":23817.9996850076,"c":23877.5453184732,"v":532911.6976478276,"t":1728864000}
+{"o":23877.5453184732,"h":24068.3989705666,"l":23876.9323580511,"c":23980.9955153334,"v":675682.9315143636,"t":1728867600}
+{"o":23980.9955153334,"h":24150.0013470197,"l":23870.6089881279,"c":24084.155258312,"v":590979.0204677606,"t":1728871200}
+{"o":24084.155258312,"h":24816.8024573539,"l":24075.2712137133,"c":24739.6658458205,"v":846815.0939231472,"t":1728874800}
+{"o":24739.6658458205,"h":24959.9131896849,"l":24498.7682311161,"c":24694.002277049,"v":863731.2100576884,"t":1728878400}
+{"o":24694.002277049,"h":24747.1153200855,"l":24473.7387764789,"c":24568.3633313404,"v":545221.6724564621,"t":1728882000}
+{"o":24568.3633313404,"h":24844.4229166343,"l":24492.949593542,"c":24660.0966857387,"v":561877.8859761879,"t":1728885600}
+{"o":24660.0966857387,"h":24834.3350785237,"l":24594.5157580246,"c":24819.50012401,"v":643185.7049481443,"t":1728889200}
+{"o":24819.50012401,"h":24875.0252265122,"l":24667.8282732922,"c":24731.7283036791,"v":614424.4603360329,"t":1728892800}
+{"o":24731.7283036791,"h":24923.6714728321,"l":24663.5612914129,"c":24816.3152777105,"v":638830.548267976,"t":1728896400}
+{"o":24816.3152777105,"h":24975.922323933,"l":24768.4471499893,"c":24841.3827718082,"v":606588.9528804821,"t":1728900000}
+{"o":24841.3827718082,"h":24960.4089259813,"l":24765.2665034257,"c":24835.4434189,"v":534086.0939311151,"t":1728903600}
+{"o":24835.4434189,"h":25039.5443740001,"l":24591.1623755567,"c":24851.094942186,"v":546637.4741708017,"t":1728907200}
+{"o":24851.094942186,"h":25012.4937548551,"l":24759.6621165014,"c":24934.7579659455,"v":702867.1099203259,"t":1728910800}
+{"o":24934.7579659455,"h":25307.1767206101,"l":24921.2236963602,"c":25148.9677608487,"v":1152188.106154629,"t":1728914400}
+{"o":25148.9677608487,"h":25645.8141330023,"l":25143.8326923385,"c":25425.6706823267,"v":1257851.4861644325,"t":1728918000}
+{"o":25425.6706823267,"h":25460.345712488,"l":25093.0118533633,"c":25161.4426318718,"v":961970.4367327673,"t":1728921600}
+{"o":25161.4426318718,"h":25320.0508433259,"l":25137.5877741796,"c":25245.1026834028,"v":811383.0594988172,"t":1728925200}
+{"o":25245.1026834028,"h":25358.8179129931,"l":25198.8459595607,"c":25288.1866763466,"v":807110.0543999337,"t":1728928800}
+{"o":25288.1866763466,"h":25387.7376455312,"l":25198.7317747401,"c":25254.7282426571,"v":792297.6331327326,"t":1728932400}
+{"o":25254.7282426571,"h":25401.8393651286,"l":25211.725252797,"c":25333.1026127875,"v":671073.3896020616,"t":1728936000}
+{"o":25333.1026127875,"h":25430.8566048204,"l":25215.8961318274,"c":25274.3513969777,"v":634970.1338979645,"t":1728939600}
+{"o":25274.3513969777,"h":25647.1809489922,"l":25260.0497674427,"c":25643.1196318919,"v":725231.8010518698,"t":1728943200}
+{"o":25643.1196318919,"h":25644.1969289523,"l":25457.7364948449,"c":25561.9699208757,"v":618397.8410577497,"t":1728946800}
+{"o":25561.9699208757,"h":25689.4222980027,"l":25447.1091557083,"c":25556.0705599719,"v":811841.1617498092,"t":1728950400}
+{"o":25556.0705599719,"h":25671.4226543305,"l":25435.7600545278,"c":25516.0893219652,"v":658876.8680238886,"t":1728954000}
+{"o":25516.0893219652,"h":25650.5974540792,"l":25452.4891945995,"c":25550.164563587,"v":573171.0856645474,"t":1728957600}
+{"o":25550.164563587,"h":25566.3772418476,"l":25179.0465277597,"c":25219.9716429126,"v":637266.797988468,"t":1728961200}
+{"o":25219.9716429126,"h":25366.2904697275,"l":25150.1411937248,"c":25314.9074881057,"v":543463.9036077765,"t":1728964800}
+{"o":25314.9074881057,"h":25325.8342953861,"l":24991.0451531487,"c":25038.8327816225,"v":583372.5258630454,"t":1728968400}
+{"o":25038.8327816225,"h":25141.8932337078,"l":24938.7341218271,"c":25114.2006864471,"v":503553.162055425,"t":1728972000}
+{"o":25114.2006864471,"h":25210.9053086967,"l":25099.4503349242,"c":25154.0593862851,"v":468209.1541396227,"t":1728975600}
+{"o":25154.0593862851,"h":25232.9368546935,"l":25101.7485508633,"c":25125.8777556525,"v":452181.3097518315,"t":1728979200}
+{"o":25125.8777556525,"h":25137.3391154987,"l":24592.6068420432,"c":25044.5118827695,"v":438302.7244100706,"t":1728982800}
+{"o":25044.5118827695,"h":25184.8464027725,"l":24995.0433057001,"c":25134.0450115506,"v":408359.9011349511,"t":1728986400}
+{"o":25134.0450115506,"h":25144.5223865764,"l":24626.457753465,"c":24737.7439370817,"v":780059.7771272919,"t":1728990000}
+{"o":24737.7439370817,"h":24982.1426462686,"l":24668.5313729344,"c":24911.9038947242,"v":699955.8877059245,"t":1728993600}
+{"o":24911.9038947242,"h":25790.6642178583,"l":24826.2435560451,"c":25724.5549864785,"v":1031938.0110655903,"t":1728997200}
+{"o":25724.5549864785,"h":25883.8757663445,"l":24586.5593069851,"c":24732.746536067,"v":1885177.1027894898,"t":1729000800}
+{"o":24732.746536067,"h":25120.9892793222,"l":24366.4363697229,"c":24883.7771638251,"v":1442937.6859767104,"t":1729004400}
+{"o":24883.7771638251,"h":25363.6265401344,"l":24840.6454185078,"c":25143.5428714234,"v":1051581.3587392394,"t":1729008000}
+{"o":25143.5428714234,"h":25256.3385620588,"l":24990.100090495,"c":25122.6186883615,"v":926672.1583801642,"t":1729011600}
+{"o":25122.6186883615,"h":25381.8036264814,"l":25089.014710024,"c":25163.2755078177,"v":740486.3217436428,"t":1729015200}
+{"o":25163.2755078177,"h":25271.9472907522,"l":24958.2391419323,"c":25171.5150277225,"v":770736.3230912812,"t":1729018800}
+{"o":25171.5150277225,"h":25201.8304661527,"l":24720.8905652602,"c":24804.2947525871,"v":914224.5866926251,"t":1729022400}
+{"o":24804.2947525871,"h":24921.9643081375,"l":24694.3566648041,"c":24921.9643081375,"v":718822.3855441117,"t":1729026000}
+{"o":24921.9643081375,"h":24997.1500762627,"l":24818.3746214046,"c":24837.6179160446,"v":548516.5108388254,"t":1729029600}
+{"o":24837.6179160446,"h":25163.3146457908,"l":24591.7655453646,"c":25109.8160639256,"v":664873.2108951147,"t":1729033200}
+{"o":25109.8160639256,"h":25159.1089918534,"l":24897.2762323926,"c":24965.6570684961,"v":684629.7523592839,"t":1729036800}
+{"o":24965.6570684961,"h":25193.8322449056,"l":24831.8943213665,"c":25123.2355129113,"v":903032.6887298567,"t":1729040400}
+{"o":25123.2355129113,"h":25333.4346311746,"l":25057.0476764386,"c":25075.1210700013,"v":802252.9435764701,"t":1729044000}
+{"o":25075.1210700013,"h":25110.1789505173,"l":24953.1947486926,"c":25039.5937195673,"v":647916.4133416795,"t":1729047600}
+{"o":25039.5937195673,"h":25116.6308531336,"l":24859.7108373009,"c":24994.4201852631,"v":672510.7202302971,"t":1729051200}
+{"o":24994.4201852631,"h":25098.0192319878,"l":24948.9831112222,"c":25037.0745096776,"v":549643.9800090755,"t":1729054800}
+{"o":25037.0745096776,"h":25144.8584497647,"l":24886.685148484,"c":24996.8857509449,"v":632105.5209238711,"t":1729058400}
+{"o":24996.8857509449,"h":25005.7899350662,"l":24831.3250795225,"c":24931.1363793681,"v":679869.3877953214,"t":1729062000}
+{"o":24931.1363793681,"h":25140.3058309179,"l":24897.119017896,"c":25072.5214242011,"v":750995.300173262,"t":1729065600}
+{"o":25072.5214242011,"h":25221.8974338906,"l":25058.3151359998,"c":25198.80535589,"v":459745.1012026697,"t":1729069200}
+{"o":25198.80535589,"h":25375.716598818,"l":25151.6808725808,"c":25292.8181434278,"v":614677.3094848017,"t":1729072800}
+{"o":25292.8181434278,"h":25703.9677492228,"l":25204.7006221359,"c":25306.7202934425,"v":1550277.1261809033,"t":1729076400}
+{"o":25306.7202934425,"h":25394.1399418173,"l":25066.4134225627,"c":25232.4943630446,"v":1287672.6359390633,"t":1729080000}
+{"o":25232.4943630446,"h":25304.1698216584,"l":24972.5724382656,"c":25050.7324041906,"v":845613.1506890221,"t":1729083600}
+{"o":25050.7324041906,"h":25462.0345735349,"l":25014.2716474755,"c":25185.4102361544,"v":954693.1304834697,"t":1729087200}
+{"o":25185.4102361544,"h":25309.2145856005,"l":25005.6949368652,"c":25267.447840579,"v":958820.0518339624,"t":1729090800}
+{"o":25267.447840579,"h":25309.8553542742,"l":25017.5069250299,"c":25204.2078362688,"v":984008.0090887352,"t":1729094400}
+{"o":25204.2078362688,"h":25269.2082762329,"l":25111.1523418026,"c":25171.2574366412,"v":801502.0704425728,"t":1729098000}
+{"o":25171.2574366412,"h":25198.6094788042,"l":25056.9596227295,"c":25068.828510023,"v":810483.6091574207,"t":1729101600}
+{"o":25068.828510023,"h":25115.8465354486,"l":25009.489234672,"c":25066.57430379,"v":803285.2349778613,"t":1729105200}
+{"o":25066.57430379,"h":25194.1502211516,"l":25000.3521791231,"c":25062.9345115033,"v":803383.7482775153,"t":1729108800}
+{"o":25062.9345115033,"h":25122.8948208067,"l":24936.5434275401,"c":24988.5350558459,"v":685184.156109895,"t":1729112400}
+{"o":24988.5350558459,"h":25172.8196739085,"l":24980.3934859235,"c":25136.084495583,"v":603877.001070176,"t":1729116000}
+{"o":25136.084495583,"h":25136.084495583,"l":25005.9329307161,"c":25033.2872854927,"v":697659.2486058061,"t":1729119600}
+{"o":25033.2872854927,"h":25254.4805341919,"l":25033.2872854927,"c":25142.7120159958,"v":758336.8164853234,"t":1729123200}
+{"o":25142.7120159958,"h":25266.7859626806,"l":24826.8811621662,"c":25244.5856198456,"v":712938.7261768118,"t":1729126800}
+{"o":25244.5856198456,"h":25273.951618256,"l":24969.6889146884,"c":24971.1301540619,"v":844118.2840813725,"t":1729130400}
+{"o":24971.1301540619,"h":25124.8337095193,"l":24943.4248909679,"c":25100.1804850502,"v":749540.4093629377,"t":1729134000}
+{"o":25100.1804850502,"h":25123.9941151143,"l":24846.7004350244,"c":24872.9520729323,"v":623684.8082199146,"t":1729137600}
+{"o":24872.9520729323,"h":24934.5635518007,"l":24728.0124515649,"c":24784.8175484906,"v":591094.9657184668,"t":1729141200}
+{"o":24784.8175484906,"h":24876.8990227785,"l":24711.0246563219,"c":24711.2681455575,"v":562181.9392454979,"t":1729144800}
+{"o":24711.2681455575,"h":24774.2078675415,"l":24572.9547077224,"c":24766.2736105743,"v":599370.2699824813,"t":1729148400}
+{"o":24766.2736105743,"h":24871.9084324957,"l":24684.6367715512,"c":24865.1940509385,"v":558264.8745206908,"t":1729152000}
+{"o":24865.1940509385,"h":24900.3182449066,"l":24789.7323510347,"c":24836.1727177244,"v":508162.6478709131,"t":1729155600}
+{"o":24836.1727177244,"h":24877.7626652174,"l":24562.5179267,"c":24726.6243250399,"v":572953.3265021851,"t":1729159200}
+{"o":24726.6243250399,"h":24757.4894466893,"l":24351.1079859799,"c":24547.0787895107,"v":607458.4556436469,"t":1729162800}
+{"o":24547.0787895107,"h":24749.3108324934,"l":24508.4866639161,"c":24749.3108324934,"v":646533.1171653105,"t":1729166400}
+{"o":24749.3108324934,"h":24868.2194919077,"l":24568.5148387739,"c":24679.9877777486,"v":814937.1918266515,"t":1729170000}
+{"o":24679.9877777486,"h":24715.8814311945,"l":24342.4009830608,"c":24660.1442274534,"v":1017160.176356773,"t":1729173600}
+{"o":24660.1442274534,"h":24839.4761062948,"l":24491.3810030761,"c":24805.1486742423,"v":938168.3163024742,"t":1729177200}
+{"o":24805.1486742423,"h":24809.3349071983,"l":24396.7913356717,"c":24552.6422033332,"v":818251.2952384807,"t":1729180800}
+{"o":24552.6422033332,"h":24580.6131955432,"l":24221.2946037132,"c":24255.3437206988,"v":924757.2565756135,"t":1729184400}
+{"o":24255.3437206988,"h":24266.5575460629,"l":23949.048448539,"c":24101.2304730969,"v":941805.9017732732,"t":1729188000}
+{"o":24101.2304730969,"h":24288.1055038581,"l":24068.7399125141,"c":24235.8380093809,"v":765772.8457484718,"t":1729191600}
+{"o":24235.8380093809,"h":24414.7082129602,"l":24225.8276105209,"c":24276.3724768561,"v":716566.9633283977,"t":1729195200}
+{"o":24276.3724768561,"h":24395.0311540969,"l":24276.1188689627,"c":24358.4072899849,"v":621956.5050657204,"t":1729198800}
+{"o":24358.4072899849,"h":24494.7142507999,"l":24358.4072899849,"c":24494.7142507999,"v":561259.8941062391,"t":1729202400}
+{"o":24494.7142507999,"h":24494.7142507999,"l":24371.7085119057,"c":24417.1131211386,"v":495426.5556840419,"t":1729206000}
+{"o":24417.1131211386,"h":24459.8302389874,"l":24285.5379865979,"c":24307.4143315673,"v":597580.8467422948,"t":1729209600}
+{"o":24307.4143315673,"h":24788.5393587468,"l":24277.711208987,"c":24724.9792531055,"v":699719.3382975957,"t":1729213200}
+{"o":24724.9792531055,"h":24873.1424979112,"l":24663.8066106676,"c":24854.7048455324,"v":700575.7817384717,"t":1729216800}
+{"o":24854.7048455324,"h":24862.4243442236,"l":24623.5156630505,"c":24647.065098371,"v":674293.7851894364,"t":1729220400}
+{"o":24647.065098371,"h":24785.6046524994,"l":24646.7802785469,"c":24737.2213063993,"v":587069.4345467519,"t":1729224000}
+{"o":24737.2213063993,"h":24838.9537124781,"l":24696.8239718389,"c":24837.4742049985,"v":648009.0253060297,"t":1729227600}
+{"o":24837.4742049985,"h":24993.1403984311,"l":24808.6271119902,"c":24936.2491504916,"v":672084.4624099213,"t":1729231200}
+{"o":24936.2491504916,"h":25026.0873621402,"l":24881.4460742138,"c":24980.0940468181,"v":700310.2910156909,"t":1729234800}
+{"o":24980.0940468181,"h":25043.3428962019,"l":24913.1256777665,"c":24940.5543196271,"v":553241.9154926102,"t":1729238400}
+{"o":24940.5543196271,"h":25010.8663227855,"l":24863.7173355772,"c":24907.0751722899,"v":600625.9111586345,"t":1729242000}
+{"o":24907.0751722899,"h":24982.7191767275,"l":24887.6304025209,"c":24935.5385839001,"v":510979.0802401484,"t":1729245600}
+{"o":24935.5385839001,"h":24992.9337730085,"l":24798.9181721141,"c":24827.2784837574,"v":593787.0997741297,"t":1729249200}
+{"o":24827.2784837574,"h":24879.3850316179,"l":24683.8142576066,"c":24730.5228355533,"v":666231.6994287109,"t":1729252800}
+{"o":24730.5228355533,"h":24975.3767199124,"l":24705.0557675065,"c":24956.3760870839,"v":744331.1954685056,"t":1729256400}
+{"o":24956.3760870839,"h":25112.9691110225,"l":24833.0825438033,"c":25060.4210313465,"v":987808.5961814965,"t":1729260000}
+{"o":25060.4210313465,"h":25252.504213736,"l":24932.0212353533,"c":25119.9436434922,"v":865415.6978749475,"t":1729263600}
+{"o":25119.9436434922,"h":25329.0296283932,"l":24940.908932587,"c":25277.7423288771,"v":858120.7066515289,"t":1729267200}
+{"o":25277.7423288771,"h":25361.2294620032,"l":25213.2889822415,"c":25238.8448267767,"v":940714.3518806529,"t":1729270800}
+{"o":25238.8448267767,"h":25428.3270011664,"l":25192.4810337634,"c":25340.3576802155,"v":835212.7108310943,"t":1729274400}
+{"o":25340.3576802155,"h":25353.0342519599,"l":25077.882118437,"c":25130.0757467295,"v":722512.7514841658,"t":1729278000}
+{"o":25130.0757467295,"h":25151.0206390661,"l":25022.4472552328,"c":25086.56415001,"v":628960.0830808615,"t":1729281600}
+{"o":25086.56415001,"h":25118.4637658756,"l":24960.3080516665,"c":25053.6099746989,"v":604924.068017324,"t":1729285200}
+{"o":25053.6099746989,"h":25059.2176267596,"l":24974.7690971263,"c":25047.3835049563,"v":525355.2660020307,"t":1729288800}
+{"o":25047.3835049563,"h":25183.9994577513,"l":25036.5729285622,"c":25151.3909498841,"v":471365.2430241579,"t":1729292400}
+{"o":25151.3909498841,"h":25177.3870368944,"l":25058.4619743868,"c":25074.6129845754,"v":495062.8381884369,"t":1729296000}
+{"o":25074.6129845754,"h":25159.5461040987,"l":25053.0891382771,"c":25053.0891382771,"v":597928.5492640649,"t":1729299600}
+{"o":25053.0891382771,"h":25163.3953918683,"l":25022.3570357981,"c":25161.7152970837,"v":585197.6639566846,"t":1729303200}
+{"o":25161.7152970837,"h":25320.5237735203,"l":25078.5458270208,"c":25081.2505755504,"v":598478.6522792967,"t":1729306800}
+{"o":25081.2505755504,"h":25168.2725853434,"l":25021.2528953665,"c":25022.4384460671,"v":574975.2967982945,"t":1729310400}
+{"o":25022.4384460671,"h":25156.4151023202,"l":25022.1803904825,"c":25146.1410870556,"v":501289.1056131054,"t":1729314000}
+{"o":25146.1410870556,"h":25177.3543513447,"l":25079.2101491419,"c":25090.8468823071,"v":479878.1202903892,"t":1729317600}
+{"o":25090.8468823071,"h":25107.3390560377,"l":25016.1865949969,"c":25087.4263764758,"v":546187.7435586366,"t":1729321200}
+{"o":25087.4263764758,"h":25154.9888905752,"l":25087.0245902328,"c":25120.6553901955,"v":681537.7312160106,"t":1729324800}
+{"o":25120.6553901955,"h":25150.6283854799,"l":25088.9690175543,"c":25140.8019081277,"v":664874.5765386939,"t":1729328400}
+{"o":25140.8019081277,"h":25164.0339875649,"l":25035.409837775,"c":25070.3831818507,"v":682707.427095423,"t":1729332000}
+{"o":25070.3831818507,"h":25123.6938976068,"l":24945.4980738009,"c":24978.5232089814,"v":919588.2242329096,"t":1729335600}
+{"o":24978.5232089814,"h":25130.5559589177,"l":24964.3761777135,"c":25099.0045732413,"v":857371.841244389,"t":1729339200}
+{"o":25099.0045732413,"h":25152.896156043,"l":25035.4902654359,"c":25119.8884128488,"v":830034.134895613,"t":1729342800}
+{"o":25119.8884128488,"h":25482.2929386544,"l":25115.5966126148,"c":25476.295789824,"v":1278636.0380422571,"t":1729346400}
+{"o":25476.295789824,"h":25568.0537901897,"l":25241.2004611252,"c":25407.8817807319,"v":1252614.3392345083,"t":1729350000}
+{"o":25407.8817807319,"h":25476.2679454821,"l":24670.0855134977,"c":25332.9092608181,"v":1399890.7405128316,"t":1729353600}
+{"o":25332.9092608181,"h":25383.4913021889,"l":25117.5589818157,"c":25261.8367268327,"v":844946.5503987679,"t":1729357200}
+{"o":25261.8367268327,"h":25378.6440960642,"l":25180.5530788037,"c":25298.5454149536,"v":1075304.8276231447,"t":1729360800}
+{"o":25298.5454149536,"h":25461.6932103219,"l":25285.7787860023,"c":25373.4022657902,"v":949273.4254242739,"t":1729364400}
+{"o":25373.4022657902,"h":25463.3757320069,"l":25343.1346613829,"c":25450.6381245395,"v":721510.335596004,"t":1729368000}
+{"o":25450.6381245395,"h":25622.4534972126,"l":25439.4663276964,"c":25485.7756507033,"v":721177.3370541617,"t":1729371600}
+{"o":25485.7756507033,"h":25798.5730268435,"l":25466.8639245709,"c":25785.5060082562,"v":694738.7567626061,"t":1729375200}
+{"o":25785.5060082562,"h":25938.0676163261,"l":25623.7972885549,"c":25929.138189456,"v":750073.050492011,"t":1729378800}
+{"o":25929.138189456,"h":26061.3158818175,"l":25757.4600620081,"c":25768.616768781,"v":770591.6066652251,"t":1729382400}
+{"o":25768.616768781,"h":25867.9712067974,"l":25580.0354079304,"c":25762.1188557717,"v":739833.5067279942,"t":1729386000}
+{"o":25762.1188557717,"h":25859.6641188682,"l":25698.4272986277,"c":25738.3839181401,"v":585615.7632393028,"t":1729389600}
+{"o":25738.3839181401,"h":25820.5531385846,"l":25669.6013607139,"c":25814.0173360278,"v":558970.9250128941,"t":1729393200}
+{"o":25814.0173360278,"h":25964.8296507576,"l":25751.9239975224,"c":25886.5742471279,"v":553073.7537982706,"t":1729396800}
+{"o":25886.5742471279,"h":26076.7061928059,"l":25745.0494259323,"c":25862.5320480931,"v":586084.3918608228,"t":1729400400}
+{"o":25862.5320480931,"h":25872.0474348534,"l":25738.7119441017,"c":25842.7632977622,"v":525340.5132502143,"t":1729404000}
+{"o":25842.7632977622,"h":25880.8146273271,"l":25755.001921839,"c":25774.119610156,"v":500506.3821856235,"t":1729407600}
+{"o":25774.119610156,"h":25859.0630062136,"l":25707.1372824246,"c":25771.693872925,"v":583789.618200062,"t":1729411200}
+{"o":25771.693872925,"h":25878.445775129,"l":25725.1614014721,"c":25831.644973369,"v":445613.2633214548,"t":1729414800}
+{"o":25831.644973369,"h":25873.6868855809,"l":25743.3362876675,"c":25771.6795322775,"v":516724.5486199924,"t":1729418400}
+{"o":25771.6795322775,"h":25860.5441511729,"l":25767.9479326051,"c":25840.1188503685,"v":671715.3664532085,"t":1729422000}
+{"o":25840.1188503685,"h":25856.0278784403,"l":25691.3046464785,"c":25698.9251344447,"v":709140.5351583241,"t":1729425600}
+{"o":25698.9251344447,"h":25767.0116091077,"l":25577.8487424553,"c":25662.2187181529,"v":797236.860597362,"t":1729429200}
+{"o":25662.2187181529,"h":26204.2599102533,"l":25659.960371923,"c":26097.614962576,"v":1000339.6182865888,"t":1729432800}
+{"o":26097.614962576,"h":26124.9037610321,"l":25790.2419993324,"c":25969.0944571216,"v":799888.197446215,"t":1729436400}
+{"o":25969.0944571216,"h":26020.4560559094,"l":25857.245195969,"c":25940.8126012859,"v":771367.6734365614,"t":1729440000}
+{"o":25940.8126012859,"h":26071.8261990575,"l":25844.5605414632,"c":26003.8662231699,"v":736654.7883229209,"t":1729443600}
+{"o":26003.8662231699,"h":26170.0231643864,"l":25973.5992652937,"c":26036.5817060899,"v":717804.0694362919,"t":1729447200}
+{"o":26036.5817060899,"h":26121.6505793469,"l":25891.6149629962,"c":25992.2481086793,"v":657561.8601927825,"t":1729450800}
+{"o":25992.2481086793,"h":26487.8185536524,"l":25887.0567332341,"c":26398.9082078607,"v":706149.5132367144,"t":1729454400}
+{"o":26398.9082078607,"h":26590.9823793439,"l":26362.9316226524,"c":26567.8758515306,"v":788344.7600762177,"t":1729458000}
+{"o":26567.8758515306,"h":27175.3708616607,"l":26463.4779241774,"c":27052.6717380613,"v":1073867.1890963006,"t":1729461600}
+{"o":27052.6717380613,"h":27296.6811083943,"l":26771.2176051663,"c":27158.5216440071,"v":1010410.589060955,"t":1729465200}
+{"o":27158.5216440071,"h":27645.3400293756,"l":26291.9416767171,"c":27380.0205988385,"v":1146754.8073145594,"t":1729468800}
+{"o":27380.0205988385,"h":27644.3313621541,"l":27251.2084714719,"c":27551.2271086372,"v":986163.0989955154,"t":1729472400}
+{"o":27551.2271086372,"h":27681.5963526464,"l":27215.6240978823,"c":27341.1487913713,"v":1046834.5575854527,"t":1729476000}
+{"o":27341.1487913713,"h":27550.9588620164,"l":27194.3312443366,"c":27509.9536662737,"v":1438534.5173488522,"t":1729479600}
+{"o":27509.9536662737,"h":27753.1277852357,"l":27154.3521515109,"c":27672.8339930248,"v":962467.0475721916,"t":1729483200}
+{"o":27672.8339930248,"h":27875.8887036326,"l":27445.1326823503,"c":27522.323057143,"v":891002.324743767,"t":1729486800}
+{"o":27522.323057143,"h":27770.3595959014,"l":27373.8312343735,"c":27441.5538453409,"v":894925.9228447236,"t":1729490400}
+{"o":27441.5538453409,"h":27577.5366201447,"l":27327.0827820974,"c":27364.0840863151,"v":813039.07092044,"t":1729494000}
+{"o":27364.0840863151,"h":27531.979481515,"l":26898.637610293,"c":26996.348470929,"v":1126880.527188964,"t":1729497600}
+{"o":26996.348470929,"h":27144.5231994648,"l":26447.1679788387,"c":27030.2238533175,"v":965540.7870533649,"t":1729501200}
+{"o":27030.2238533175,"h":27168.0450323712,"l":26847.6204930239,"c":26945.5587537373,"v":726913.556510599,"t":1729504800}
+{"o":26945.5587537373,"h":27218.6941078651,"l":26501.1408159927,"c":26983.2154016193,"v":705586.6161703295,"t":1729508400}
+{"o":26983.2154016193,"h":27101.3304097691,"l":26824.8029595552,"c":26876.29308491,"v":696523.3976496306,"t":1729512000}
+{"o":26876.29308491,"h":26952.9096698575,"l":26208.315539265,"c":26386.3680965701,"v":1129020.2834600031,"t":1729515600}
+{"o":26386.3680965701,"h":26748.1590057672,"l":25651.4671208432,"c":26649.4596328052,"v":983719.7049665111,"t":1729519200}
+{"o":26649.4596328052,"h":26816.2800014419,"l":26459.1264175854,"c":26816.2800014419,"v":829202.4270222377,"t":1729522800}
+{"o":26816.2800014419,"h":26822.4437832555,"l":26462.4459327024,"c":26710.3230552336,"v":937298.1232372626,"t":1729526400}
+{"o":26710.3230552336,"h":26947.0842850437,"l":26683.3199693827,"c":26884.7885493154,"v":1043503.5346612601,"t":1729530000}
+{"o":26884.7885493154,"h":26954.7993240572,"l":26747.1377844429,"c":26887.5669855883,"v":982794.1937437351,"t":1729533600}
+{"o":26887.5669855883,"h":27273.4060477909,"l":26884.5974421007,"c":27226.7944341786,"v":992974.8315946161,"t":1729537200}
+{"o":27226.7944341786,"h":27230.3671189946,"l":26955.4101230398,"c":27011.5772518257,"v":780167.931460223,"t":1729540800}
+{"o":27011.5772518257,"h":27281.6469450472,"l":27011.0622840476,"c":27180.0143384493,"v":963499.9950953027,"t":1729544400}
+{"o":27180.0143384493,"h":27282.7809411081,"l":27084.0988533259,"c":27235.8916752686,"v":751328.0924705273,"t":1729548000}
+{"o":27235.8916752686,"h":27235.8916752686,"l":26759.2311684276,"c":26970.2233550338,"v":756704.9829560759,"t":1729551600}
+{"o":26970.2233550338,"h":27020.1012742959,"l":26071.2566532358,"c":26830.8490124838,"v":997995.957334864,"t":1729555200}
+{"o":26830.8490124838,"h":27153.0329074905,"l":26604.2306117416,"c":27095.1295335234,"v":815570.331666428,"t":1729558800}
+{"o":27095.1295335234,"h":27233.979631969,"l":26923.7890702898,"c":26930.4273023008,"v":848169.5021576401,"t":1729562400}
+{"o":26930.4273023008,"h":27021.0775979415,"l":26654.7377729138,"c":26996.3596257212,"v":880126.6241830852,"t":1729566000}
+{"o":26996.3596257212,"h":27326.6709332709,"l":26957.2090255439,"c":27141.6159520472,"v":881430.9109251716,"t":1729569600}
+{"o":27141.6159520472,"h":27589.4564639812,"l":27103.1913246028,"c":27333.6202470733,"v":838680.6441296515,"t":1729573200}
+{"o":27333.6202470733,"h":27465.6279400553,"l":27277.3416115178,"c":27299.5441890297,"v":763400.4484467702,"t":1729576800}
+{"o":27299.5441890297,"h":27345.3658450665,"l":27078.5541439595,"c":27107.3400829309,"v":841407.1243221503,"t":1729580400}
+{"o":27107.3400829309,"h":27124.4623829053,"l":26606.1452006591,"c":26872.5052773088,"v":897627.07475028,"t":1729584000}
+{"o":26872.5052773088,"h":26894.9798467014,"l":26539.8173822099,"c":26759.396693013,"v":862128.294694597,"t":1729587600}
+{"o":26759.396693013,"h":27023.6307089303,"l":26627.5253500013,"c":26993.1130317192,"v":721737.9938859025,"t":1729591200}
+{"o":26993.1130317192,"h":27432.3865794954,"l":26971.0268968594,"c":27230.5225262983,"v":783926.9399876712,"t":1729594800}
+{"o":27230.5225262983,"h":27472.1404320945,"l":26873.6191918758,"c":26958.1394321101,"v":917264.9495038571,"t":1729598400}
+{"o":26958.1394321101,"h":27109.3927590296,"l":26725.8469742003,"c":26944.2813926378,"v":912543.8485269181,"t":1729602000}
+{"o":26944.2813926378,"h":27789.0478224242,"l":26867.9133357847,"c":27589.446326245,"v":1160764.8104019496,"t":1729605600}
+{"o":27589.446326245,"h":27745.8795007637,"l":26932.5180533214,"c":27219.2032457847,"v":1140119.8867557684,"t":1729609200}
+{"o":27219.2032457847,"h":27283.2249636169,"l":26788.6989298414,"c":26946.785002693,"v":939495.2683996807,"t":1729612800}
+{"o":26946.785002693,"h":27389.5010145316,"l":26654.7352179718,"c":27120.9691921212,"v":893685.8536852075,"t":1729616400}
+{"o":27120.9691921212,"h":27588.5876161674,"l":26948.8854095439,"c":27249.4173117278,"v":899063.8195901397,"t":1729620000}
+{"o":27249.4173117278,"h":27430.9921192075,"l":27156.4013562017,"c":27335.0421972381,"v":842268.7093856756,"t":1729623600}
+{"o":27335.0421972381,"h":27392.0791517698,"l":27219.1736360527,"c":27293.0585978611,"v":802636.3685571972,"t":1729627200}
+{"o":27293.0585978611,"h":27312.66200048,"l":27101.6736728858,"c":27180.4946704087,"v":745204.6337976187,"t":1729630800}
+{"o":27180.4946704087,"h":27446.7295216105,"l":27146.6873121282,"c":27409.9167038934,"v":687269.1229945858,"t":1729634400}
+{"o":27409.9167038934,"h":27444.1551960997,"l":26846.781127558,"c":27190.711527883,"v":684035.0020608279,"t":1729638000}
+{"o":27190.711527883,"h":27241.9613977342,"l":26894.9055085743,"c":26952.1940514003,"v":663634.6052173255,"t":1729641600}
+{"o":26952.1940514003,"h":27168.9425449085,"l":26942.9706610065,"c":27145.9902951685,"v":667767.5434957354,"t":1729645200}
+{"o":27145.9902951685,"h":27174.408605847,"l":26909.5695900599,"c":26937.3504153412,"v":758615.4622269486,"t":1729648800}
+{"o":26937.3504153412,"h":27001.6813423649,"l":26695.277040866,"c":26843.3899784083,"v":804218.3018414665,"t":1729652400}
+{"o":26843.3899784083,"h":26954.0852276233,"l":26762.5397880712,"c":26911.3572532218,"v":695887.0836628006,"t":1729656000}
+{"o":26911.3572532218,"h":26993.0653288671,"l":26654.478032567,"c":26759.9771825242,"v":716831.965329517,"t":1729659600}
+{"o":26759.9771825242,"h":26994.6685381558,"l":26732.9747651911,"c":26796.8370580884,"v":646043.1463138619,"t":1729663200}
+{"o":26796.8370580884,"h":26880.1620272735,"l":26711.7624770402,"c":26880.1620272735,"v":711827.5280193497,"t":1729666800}
+{"o":26880.1620272735,"h":26987.8826524845,"l":26688.967770403,"c":26744.2678367089,"v":1076073.6730953001,"t":1729670400}
+{"o":26744.2678367089,"h":26934.0532733461,"l":26627.7849069644,"c":26874.0959419933,"v":949339.1727110035,"t":1729674000}
+{"o":26874.0959419933,"h":27051.6980185308,"l":26843.9985213218,"c":26875.1437665884,"v":876594.0110694662,"t":1729677600}
+{"o":26875.1437665884,"h":27072.8057124351,"l":26845.0336219011,"c":26987.6188590434,"v":838721.7046299699,"t":1729681200}
+{"o":26987.6188590434,"h":27101.8527362048,"l":26763.1838169357,"c":27003.766995123,"v":1110968.2720678737,"t":1729684800}
+{"o":27003.766995123,"h":27516.304578395,"l":26953.9829691151,"c":27420.5655751071,"v":1175916.0661182757,"t":1729688400}
+{"o":27420.5655751071,"h":27455.9367859881,"l":27131.6321670131,"c":27222.864536024,"v":1365998.241025364,"t":1729692000}
+{"o":27222.864536024,"h":27344.852672647,"l":26821.2656946412,"c":27256.8635574765,"v":1645382.5201766142,"t":1729695600}
+{"o":27256.8635574765,"h":27338.4314785013,"l":26811.6898474,"c":26853.2703291561,"v":1279611.2815534093,"t":1729699200}
+{"o":26853.2703291561,"h":27129.4972653195,"l":26823.4262432368,"c":26955.0593276242,"v":1409557.5298950879,"t":1729702800}
+{"o":26955.0593276242,"h":27573.688563039,"l":26483.3918180461,"c":27513.5093074026,"v":1407107.6827178842,"t":1729706400}
+{"o":27513.5093074026,"h":28155.8889941856,"l":27369.3901167064,"c":28044.829644118,"v":1265961.4757149178,"t":1729710000}
+{"o":28044.829644118,"h":28519.4147714413,"l":27863.759653408,"c":28145.6510222758,"v":1155722.0149184132,"t":1729713600}
+{"o":28145.6510222758,"h":28270.0636080753,"l":27593.3363071032,"c":27728.0808425653,"v":1125245.0302906053,"t":1729717200}
+{"o":27728.0808425653,"h":27955.8923152419,"l":26632.1907828469,"c":27720.4148284014,"v":1061649.2305025097,"t":1729720800}
+{"o":27720.4148284014,"h":27907.5944533965,"l":27656.007905876,"c":27705.5310843755,"v":898445.4243376398,"t":1729724400}
+{"o":27705.5310843755,"h":28085.0009658806,"l":26628.2951852066,"c":28030.3767027127,"v":972981.8718487415,"t":1729728000}
+{"o":28030.3767027127,"h":28311.2776452346,"l":27842.8089015792,"c":28043.5698168549,"v":981996.6190900686,"t":1729731600}
+{"o":28043.5698168549,"h":28623.7576048402,"l":27924.1936114808,"c":28299.6408232493,"v":1172341.2020616513,"t":1729735200}
+{"o":28299.6408232493,"h":28415.3589595493,"l":28087.5835768042,"c":28243.7282486529,"v":1213879.2762565282,"t":1729738800}
+{"o":28243.7282486529,"h":28422.6575815086,"l":28124.2119032923,"c":28139.5499776567,"v":1005709.671671199,"t":1729742400}
+{"o":28139.5499776567,"h":28283.6515460557,"l":27929.3095879327,"c":28080.8705951587,"v":786586.5739387315,"t":1729746000}
+{"o":28080.8705951587,"h":28247.8777418219,"l":27986.4304142091,"c":28121.9911415714,"v":914362.0170577454,"t":1729749600}
+{"o":28121.9911415714,"h":28298.9743347643,"l":28042.5935150267,"c":28140.2131083657,"v":919301.2497037681,"t":1729753200}
+{"o":28140.2131083657,"h":28327.6434439566,"l":27893.6059700917,"c":27908.8176786345,"v":960956.5615373837,"t":1729756800}
+{"o":27908.8176786345,"h":28042.413488278,"l":27620.9717401131,"c":27846.5433143291,"v":1026577.5198315701,"t":1729760400}
+{"o":27846.5433143291,"h":28106.1226888204,"l":27740.400239746,"c":28049.4234033088,"v":830976.5282699867,"t":1729764000}
+{"o":28049.4234033088,"h":28236.2437413585,"l":27962.7061514462,"c":28205.8186761285,"v":979709.1842180337,"t":1729767600}
+{"o":28205.8186761285,"h":28556.9619001442,"l":28153.2995099017,"c":28297.8990525404,"v":1016618.9706127618,"t":1729771200}
+{"o":28297.8990525404,"h":28768.0646293342,"l":28232.6772706101,"c":28513.5033843883,"v":1185308.1463074493,"t":1729774800}
+{"o":28513.5033843883,"h":28718.1246818562,"l":28291.769081594,"c":28498.7971720509,"v":1155837.1211475395,"t":1729778400}
+{"o":28498.7971720509,"h":28927.8931131515,"l":28311.7792116005,"c":28458.927962685,"v":1174051.4736993185,"t":1729782000}
+{"o":28458.927962685,"h":28982.2567114333,"l":28324.6796706288,"c":28671.1985926154,"v":984417.7603919765,"t":1729785600}
+{"o":28671.1985926154,"h":28748.5393284289,"l":27055.5726373534,"c":28452.0366538339,"v":990110.2600756603,"t":1729789200}
+{"o":28452.0366538339,"h":28649.806491066,"l":28353.1112684908,"c":28591.8087645853,"v":972569.9557032433,"t":1729792800}
+{"o":28591.8087645853,"h":28818.6129691018,"l":28507.9891133591,"c":28779.7466854606,"v":1023060.3704595808,"t":1729796400}
+{"o":28779.7466854606,"h":29042.4380008431,"l":28391.9207851878,"c":28776.3133143162,"v":1040729.6440123298,"t":1729800000}
+{"o":28776.3133143162,"h":28990.9318734076,"l":28655.6664752861,"c":28873.6174708997,"v":1071637.5357724649,"t":1729803600}
+{"o":28873.6174708997,"h":29122.7362233946,"l":28815.1615860195,"c":29003.8388717921,"v":1243516.9448032521,"t":1729807200}
+{"o":29003.8388717921,"h":29080.7529084785,"l":28409.0636079167,"c":28699.4004888867,"v":1048712.1011818976,"t":1729810800}
+{"o":28699.4004888867,"h":28846.851520043,"l":28582.3444127495,"c":28672.0151671266,"v":1029351.7477716617,"t":1729814400}
+{"o":28672.0151671266,"h":28738.160403494,"l":28411.6527294467,"c":28519.8644101846,"v":924785.5125836945,"t":1729818000}
+{"o":28519.8644101846,"h":28645.6809689482,"l":28412.6607617065,"c":28508.2803094363,"v":767641.3532984271,"t":1729821600}
+{"o":28508.2803094363,"h":28619.2875171904,"l":28157.2120219883,"c":28334.36602043,"v":893955.024212484,"t":1729825200}
+{"o":28334.36602043,"h":28398.7330967954,"l":28039.3325348204,"c":28090.0390729843,"v":765193.8882627669,"t":1729828800}
+{"o":28090.0390729843,"h":28245.3860386147,"l":27967.1165300232,"c":28196.8723301949,"v":657190.8262329516,"t":1729832400}
+{"o":28196.8723301949,"h":28303.3100744249,"l":28121.1625032622,"c":28168.3040144201,"v":845832.7546748252,"t":1729836000}
+{"o":28168.3040144201,"h":28213.9721126775,"l":27806.5623647296,"c":27888.0492610323,"v":799233.3191766277,"t":1729839600}
+{"o":27888.0492610323,"h":28039.6939967371,"l":27714.7312318834,"c":27962.111028892,"v":1199713.7811721689,"t":1729843200}
+{"o":27962.111028892,"h":28113.9970182824,"l":27705.3113186714,"c":28087.7872751354,"v":895213.0223364293,"t":1729846800}
+{"o":28087.7872751354,"h":28203.1188094845,"l":27958.9050569508,"c":28146.9281338776,"v":921322.2986715981,"t":1729850400}
+{"o":28146.9281338776,"h":28251.1809137313,"l":28091.8901594376,"c":28179.9012135439,"v":706583.7801687167,"t":1729854000}
+{"o":28179.9012135439,"h":28311.7430791666,"l":28103.1105308751,"c":28147.8043294736,"v":770922.0529267016,"t":1729857600}
+{"o":28147.8043294736,"h":28443.4402306363,"l":28046.1182428736,"c":28414.8059390987,"v":917035.6563672549,"t":1729861200}
+{"o":28414.8059390987,"h":28804.5416011506,"l":28297.3669380522,"c":28511.2532710131,"v":1103049.4639827937,"t":1729864800}
+{"o":28511.2532710131,"h":28706.3459516594,"l":27598.9395783751,"c":27980.2677887448,"v":1197218.3063822044,"t":1729868400}
+{"o":27980.2677887448,"h":28199.8849058915,"l":27650.1038089135,"c":27909.4688275946,"v":1318634.1990723202,"t":1729872000}
+{"o":27909.4688275946,"h":28053.5197819079,"l":26992.0554905612,"c":27235.7692554893,"v":1359302.9497102089,"t":1729875600}
+{"o":27235.7692554893,"h":27826.3671047033,"l":26730.766296493,"c":27460.0221361546,"v":1922036.8263842787,"t":1729879200}
+{"o":27460.0221361546,"h":27566.8372135788,"l":26885.7538823153,"c":27226.4724110853,"v":1286853.1962966786,"t":1729882800}
+{"o":27226.4724110853,"h":27359.1231616372,"l":26763.2535689408,"c":27072.6462913692,"v":990976.3492883884,"t":1729886400}
+{"o":27072.6462913692,"h":27342.1158591435,"l":26992.2817294252,"c":27255.3793090973,"v":898517.4935410687,"t":1729890000}
+{"o":27255.3793090973,"h":27360.838592373,"l":26511.7313325245,"c":26545.0179551678,"v":860192.2272475981,"t":1729893600}
+{"o":26545.0179551678,"h":26795.6393270838,"l":25825.8126573924,"c":26722.7581975827,"v":1931919.3540147038,"t":1729897200}
+{"o":26722.7581975827,"h":26887.8107387995,"l":26546.779307905,"c":26718.3535232816,"v":1190016.8227107648,"t":1729900800}
+{"o":26718.3535232816,"h":26790.2752991853,"l":26468.3266125455,"c":26468.3266125455,"v":762283.2370345498,"t":1729904400}
+{"o":26468.3266125455,"h":26887.2727463332,"l":26330.0224804475,"c":26710.156504526,"v":778504.7446962447,"t":1729908000}
+{"o":26710.156504526,"h":26888.0833737241,"l":26601.0987506161,"c":26845.3796670894,"v":644948.1947208565,"t":1729911600}
+{"o":26845.3796670894,"h":27008.8894193168,"l":26793.7943159688,"c":26999.3296837548,"v":655633.4131556661,"t":1729915200}
+{"o":26999.3296837548,"h":27255.3792707016,"l":26943.7761898473,"c":27047.9992529133,"v":634399.3319265189,"t":1729918800}
+{"o":27047.9992529133,"h":27330.4382472947,"l":26978.6952951442,"c":27307.9558142211,"v":777250.1209005656,"t":1729922400}
+{"o":27307.9558142211,"h":27426.6225533033,"l":27036.0945176321,"c":27142.2411152261,"v":778042.5193555183,"t":1729926000}
+{"o":27142.2411152261,"h":27354.3139141671,"l":27120.3865054606,"c":27302.7719904003,"v":707254.6709929829,"t":1729929600}
+{"o":27302.7719904003,"h":27490.6486933996,"l":27255.2945271912,"c":27415.3308260053,"v":746396.5491985306,"t":1729933200}
+{"o":27415.3308260053,"h":27612.8675220583,"l":27160.7540235436,"c":27444.6815252523,"v":869174.0267647388,"t":1729936800}
+{"o":27444.6815252523,"h":27632.7564044641,"l":27284.3163461607,"c":27347.4157144039,"v":749898.4339629196,"t":1729940400}
+{"o":27347.4157144039,"h":27499.2170655553,"l":27283.9276675205,"c":27401.0273006418,"v":697360.1922490905,"t":1729944000}
+{"o":27401.0273006418,"h":27443.5573400793,"l":27156.5660404069,"c":27245.6984561463,"v":697850.5394269702,"t":1729947600}
+{"o":27245.6984561463,"h":27333.9618464538,"l":27120.4257111858,"c":27187.7796235974,"v":945199.2549022866,"t":1729951200}
+{"o":27187.7796235974,"h":27519.7492081685,"l":27122.9667697912,"c":27336.3283524293,"v":855239.33617892,"t":1729954800}
+{"o":27336.3283524293,"h":27520.0859506303,"l":27265.7414248974,"c":27434.669357393,"v":695358.7633288716,"t":1729958400}
+{"o":27434.669357393,"h":27596.6988671263,"l":27283.7221274693,"c":27572.2983964697,"v":737420.569063688,"t":1729962000}
+{"o":27572.2983964697,"h":27619.9827076199,"l":27441.4479678742,"c":27536.6328441181,"v":793037.4100874368,"t":1729965600}
+{"o":27536.6328441181,"h":27920.633022375,"l":27536.6328441181,"c":27804.7273325745,"v":753419.664526645,"t":1729969200}
+{"o":27804.7273325745,"h":28061.3200013859,"l":27785.0762390576,"c":27969.1190949335,"v":751010.4384230352,"t":1729972800}
+{"o":27969.1190949335,"h":28087.3643846349,"l":27724.0998134855,"c":27773.757380248,"v":747258.5306184163,"t":1729976400}
+{"o":27773.757380248,"h":27896.5094662255,"l":27697.7374853072,"c":27785.1947116622,"v":629012.3393754916,"t":1729980000}
+{"o":27785.1947116622,"h":27812.9302355831,"l":27641.8886837367,"c":27695.70672248,"v":522581.4941951139,"t":1729983600}
+{"o":27695.70672248,"h":27758.7087471275,"l":27494.5112461112,"c":27664.1308533637,"v":641657.9970088608,"t":1729987200}
+{"o":27664.1308533637,"h":28081.9002849292,"l":27591.9875547714,"c":27950.6492920116,"v":725266.7169969608,"t":1729990800}
+{"o":27950.6492920116,"h":28091.3456958259,"l":27756.4130961372,"c":27810.1092200643,"v":712985.437450798,"t":1729994400}
+{"o":27810.1092200643,"h":27948.6397444034,"l":27671.6195601682,"c":27892.2336596254,"v":611866.4423676205,"t":1729998000}
+{"o":27892.2336596254,"h":27992.3354782648,"l":27824.4781248734,"c":27960.7419908295,"v":556814.9129650713,"t":1730001600}
+{"o":27960.7419908295,"h":28062.019786448,"l":27878.2238412489,"c":27974.2317594086,"v":517210.1731946305,"t":1730005200}
+{"o":27974.2317594086,"h":28107.413790646,"l":27911.7618287496,"c":28104.5130510076,"v":550015.6793671983,"t":1730008800}
+{"o":28104.5130510076,"h":28375.4092262786,"l":27998.9797423289,"c":28086.4291155437,"v":557222.0871358482,"t":1730012400}
+{"o":28086.4291155437,"h":28455.3624952283,"l":28065.4556211185,"c":28420.0214315288,"v":654596.473602439,"t":1730016000}
+{"o":28420.0214315288,"h":28450.3955655123,"l":28162.9109103223,"c":28310.7755127499,"v":737845.4440744891,"t":1730019600}
+{"o":28310.7755127499,"h":28328.8784657976,"l":28132.8515705199,"c":28161.0474327771,"v":675888.3407187782,"t":1730023200}
+{"o":28161.0474327771,"h":28368.0650554023,"l":28122.2204115139,"c":28220.9648677178,"v":641067.8749325959,"t":1730026800}
+{"o":28220.9648677178,"h":28659.8159587013,"l":28216.9577510028,"c":28497.7205576422,"v":907169.9090112147,"t":1730030400}
+{"o":28497.7205576422,"h":28660.2894934865,"l":28386.0383187502,"c":28534.9417177009,"v":894324.7038993991,"t":1730034000}
+{"o":28534.9417177009,"h":28711.9781699532,"l":28483.295319239,"c":28596.7284081891,"v":898651.0531645096,"t":1730037600}
+{"o":28596.7284081891,"h":28802.5872790363,"l":28474.4986762778,"c":28518.681748181,"v":820709.7473575651,"t":1730041200}
+{"o":28518.681748181,"h":28654.5108365189,"l":28295.463157667,"c":28647.1873079629,"v":787730.6355266077,"t":1730044800}
+{"o":28647.1873079629,"h":28974.3557192872,"l":28550.518408108,"c":28559.3949368534,"v":814662.177832535,"t":1730048400}
+{"o":28559.3949368534,"h":28755.6867966522,"l":28492.9590735176,"c":28507.9665104553,"v":756662.5766391328,"t":1730052000}
+{"o":28507.9665104553,"h":28751.6815575617,"l":28421.1937569763,"c":28727.5832366612,"v":842010.5444966805,"t":1730055600}
+{"o":28727.5832366612,"h":28861.4817700467,"l":28630.4282677242,"c":28676.5112733608,"v":809374.5619634945,"t":1730059200}
+{"o":28676.5112733608,"h":28867.2654774851,"l":28627.090583299,"c":28711.8757692688,"v":887239.4766081653,"t":1730062800}
+{"o":28711.8757692688,"h":28890.4947071643,"l":28711.8757692688,"c":28817.61204505,"v":818859.8733198716,"t":1730066400}
+{"o":28817.61204505,"h":28901.4049226419,"l":28638.8336515133,"c":28644.6451939609,"v":726918.0703852964,"t":1730070000}
+{"o":28644.6451939609,"h":28727.1950396845,"l":28494.0783715138,"c":28540.1537429034,"v":673068.7455611962,"t":1730073600}
+{"o":28540.1537429034,"h":28624.8082720987,"l":28204.9597115593,"c":28488.7299928345,"v":574704.0630374313,"t":1730077200}
+{"o":28488.7299928345,"h":28552.0911853524,"l":28341.7060726698,"c":28394.780169981,"v":685615.1424315808,"t":1730080800}
+{"o":28394.780169981,"h":28651.544033258,"l":28374.18127543,"c":28491.5690223598,"v":740743.7953576297,"t":1730084400}
+{"o":28491.5690223598,"h":28500.3020346502,"l":28179.3387353988,"c":28411.3797687466,"v":706959.2237710882,"t":1730088000}
+{"o":28411.3797687466,"h":28429.7634764839,"l":28060.1516897784,"c":28272.4977949309,"v":771928.2448009535,"t":1730091600}
+{"o":28272.4977949309,"h":28325.3342554325,"l":28107.9125565371,"c":28289.0597928309,"v":599047.5825855152,"t":1730095200}
+{"o":28289.0597928309,"h":28644.4638922479,"l":28267.4137706225,"c":28482.1049329142,"v":728518.2040911873,"t":1730098800}
+{"o":28482.1049329142,"h":28761.6810360989,"l":28471.0228941904,"c":28670.384955881,"v":791594.985072323,"t":1730102400}
+{"o":28670.384955881,"h":28867.5700089844,"l":28604.2559446401,"c":28816.0871982846,"v":621490.7217634267,"t":1730106000}
+{"o":28816.0871982846,"h":28975.6980515131,"l":28731.101484308,"c":28733.4924005911,"v":695131.5494035837,"t":1730109600}
+{"o":28733.4924005911,"h":28929.556684736,"l":28585.6185075673,"c":28691.700363867,"v":683573.6348123461,"t":1730113200}
+{"o":28691.700363867,"h":28882.3816512011,"l":28146.055621468,"c":28799.4430173554,"v":778626.2958790774,"t":1730116800}
+{"o":28799.4430173554,"h":28881.6830104178,"l":28382.9795746821,"c":28417.314656289,"v":819955.4497743192,"t":1730120400}
+{"o":28417.314656289,"h":28645.1950428679,"l":28084.5850160878,"c":28384.9863539958,"v":884844.0104967288,"t":1730124000}
+{"o":28384.9863539958,"h":28425.3983436413,"l":28048.6632371983,"c":28124.4292979862,"v":851378.1894986914,"t":1730127600}
+{"o":28124.4292979862,"h":28484.476130066,"l":28024.6680434287,"c":28200.7699312028,"v":944443.385915884,"t":1730131200}
+{"o":28200.7699312028,"h":28618.1432817271,"l":27858.9256162653,"c":28353.513483188,"v":1106341.4876364574,"t":1730134800}
+{"o":28353.513483188,"h":28543.2955051564,"l":28329.6967027056,"c":28453.3398699281,"v":853221.878916247,"t":1730138400}
+{"o":28453.3398699281,"h":28906.6591029817,"l":28415.4771952814,"c":28625.490635713,"v":995173.8476484646,"t":1730142000}
+{"o":28625.490635713,"h":28674.5014965155,"l":28447.9577652894,"c":28652.1388989632,"v":811825.8193906968,"t":1730145600}
+{"o":28652.1388989632,"h":28923.2626209613,"l":28606.630764738,"c":28822.4347083595,"v":697764.8493748039,"t":1730149200}
+{"o":28822.4347083595,"h":29165.2922721243,"l":28777.3569997648,"c":28980.8147521925,"v":1058347.0393365012,"t":1730152800}
+{"o":28980.8147521925,"h":29111.7667970362,"l":28792.5615494166,"c":28923.6176306402,"v":834045.362491695,"t":1730156400}
+{"o":28923.6176306402,"h":29075.6822464421,"l":28771.0770113333,"c":28983.5252121235,"v":705325.5151634058,"t":1730160000}
+{"o":28983.5252121235,"h":28993.0234180037,"l":28731.6488421001,"c":28920.3722181725,"v":788452.7696051213,"t":1730163600}
+{"o":28920.3722181725,"h":29716.3653500359,"l":28809.591924001,"c":29334.8750738906,"v":1204322.7017640891,"t":1730167200}
+{"o":29334.8750738906,"h":29635.2174204545,"l":29157.8400012546,"c":29484.8101349008,"v":822015.4366649179,"t":1730170800}
+{"o":29484.8101349008,"h":29642.2223390782,"l":29383.2805982109,"c":29510.0012734588,"v":667846.1434552119,"t":1730174400}
+{"o":29510.0012734588,"h":29520.9880559234,"l":29201.3172603284,"c":29346.989415601,"v":759281.5214870139,"t":1730178000}
+{"o":29346.989415601,"h":29401.6983512031,"l":29196.782079034,"c":29251.652987743,"v":628309.6978031418,"t":1730181600}
+{"o":29251.652987743,"h":29343.1064073949,"l":29070.7088465852,"c":29217.2081858004,"v":650723.8045815884,"t":1730185200}
+{"o":29217.2081858004,"h":29467.6075936708,"l":29120.9269139403,"c":29365.4928236001,"v":640784.3775832416,"t":1730188800}
+{"o":29365.4928236001,"h":29444.5692310668,"l":29249.2202005906,"c":29369.5419494241,"v":622469.9353565404,"t":1730192400}
+{"o":29369.5419494241,"h":29438.5566899399,"l":29219.6685423542,"c":29365.9578823509,"v":567804.5454568493,"t":1730196000}
+{"o":29365.9578823509,"h":29503.1676875769,"l":29251.3764882708,"c":29345.4710284408,"v":684750.0350104985,"t":1730199600}
+{"o":29345.4710284408,"h":29436.0417817779,"l":29071.2897668141,"c":29077.4764972836,"v":755766.1756031835,"t":1730203200}
+{"o":29077.4764972836,"h":29246.8450407154,"l":28932.548722013,"c":29180.4518801321,"v":790565.0306553008,"t":1730206800}
+{"o":29180.4518801321,"h":29323.8646526926,"l":28946.4500711766,"c":29111.1518546059,"v":1068074.8516430305,"t":1730210400}
+{"o":29111.1518546059,"h":29376.2732153414,"l":28985.1777050296,"c":29284.947905483,"v":1069074.3382757145,"t":1730214000}
+{"o":29284.947905483,"h":29879.2023583372,"l":29245.352245478,"c":29607.9989765286,"v":1304799.1641319266,"t":1730217600}
+{"o":29607.9989765286,"h":29823.1484079522,"l":29183.3197270518,"c":29360.6181573486,"v":1017215.874969652,"t":1730221200}
+{"o":29360.6181573486,"h":29554.9348621715,"l":29226.3661357186,"c":29421.1653170635,"v":1066764.560600884,"t":1730224800}
+{"o":29421.1653170635,"h":29539.953505999,"l":28783.3488918525,"c":28908.2998355235,"v":1147809.8879023546,"t":1730228400}
+{"o":28908.2998355235,"h":29042.6277446054,"l":28606.5812858028,"c":28961.691119643,"v":900752.3372237289,"t":1730232000}
+{"o":28961.691119643,"h":29146.7855053965,"l":28842.3046565681,"c":29002.9397699861,"v":667634.7012828236,"t":1730235600}
+{"o":29002.9397699861,"h":29275.0945907521,"l":28979.5445982083,"c":29142.5710901926,"v":717569.3915910893,"t":1730239200}
+{"o":29142.5710901926,"h":29233.5262721776,"l":29012.0819870046,"c":29103.4207325887,"v":620222.7946810659,"t":1730242800}
+{"o":29103.4207325887,"h":29165.3023502715,"l":28832.4745671381,"c":28981.8986547037,"v":620203.4557731372,"t":1730246400}
+{"o":28981.8986547037,"h":29208.9587820222,"l":28689.2975162172,"c":29182.9386010964,"v":675068.5604795768,"t":1730250000}
+{"o":29182.9386010964,"h":29347.5942288709,"l":29043.045528647,"c":29145.212004255,"v":633249.6981223089,"t":1730253600}
+{"o":29145.212004255,"h":29283.871529489,"l":29094.629389085,"c":29219.0477625116,"v":645156.6032684802,"t":1730257200}
+{"o":29219.0477625116,"h":29343.794220569,"l":29133.0087034513,"c":29314.9264710946,"v":512791.5637150251,"t":1730260800}
+{"o":29314.9264710946,"h":29519.1832882577,"l":29145.7810859238,"c":29203.8727335768,"v":566704.6604381171,"t":1730264400}
+{"o":29203.8727335768,"h":29343.20600774,"l":28980.3541034695,"c":29010.2921827715,"v":579918.2860108056,"t":1730268000}
+{"o":29010.2921827715,"h":29110.8744456148,"l":28915.6073670952,"c":28991.6197824226,"v":580573.9713412076,"t":1730271600}
+{"o":28991.6197824226,"h":29103.7445414517,"l":28850.5463990688,"c":28867.6586419444,"v":691933.6215690797,"t":1730275200}
+{"o":28867.6586419444,"h":29004.8331723075,"l":28825.145969596,"c":28905.6404998291,"v":507912.4022084267,"t":1730278800}
+{"o":28905.6404998291,"h":28922.531884913,"l":28744.4206904703,"c":28756.7944594039,"v":495835.1466393208,"t":1730282400}
+{"o":28756.7944594039,"h":28795.0665640008,"l":28443.1968280516,"c":28499.628954726,"v":651845.5971924391,"t":1730286000}
+{"o":28499.628954726,"h":28570.6513185652,"l":28323.5603168229,"c":28482.4499606541,"v":667282.4531032733,"t":1730289600}
+{"o":28482.4499606541,"h":28661.0159391804,"l":28223.9400793661,"c":28632.7627335716,"v":740975.2894576379,"t":1730293200}
+{"o":28632.7627335716,"h":28774.4479516042,"l":28470.6598727261,"c":28536.3899886256,"v":792185.0599738817,"t":1730296800}
+{"o":28536.3899886256,"h":28562.1141530034,"l":27966.2032695484,"c":28228.3509143476,"v":912819.6984507939,"t":1730300400}
+{"o":28228.3509143476,"h":28448.8574235703,"l":28002.5162627897,"c":28407.294603598,"v":867628.6821607933,"t":1730304000}
+{"o":28407.294603598,"h":28475.5629406016,"l":28309.1521664465,"c":28458.4987279145,"v":885488.0576609122,"t":1730307600}
+{"o":28458.4987279145,"h":28528.2259560499,"l":28173.4129842905,"c":28247.340694117,"v":929626.4764159203,"t":1730311200}
+{"o":28247.340694117,"h":28366.0711338945,"l":28126.4213392147,"c":28291.4253979795,"v":712562.1806136,"t":1730314800}
+{"o":28291.4253979795,"h":28705.0740974122,"l":28105.6483886902,"c":28673.2852191826,"v":856976.748905464,"t":1730318400}
+{"o":28673.2852191826,"h":28733.1046815356,"l":28202.2069181271,"c":28425.1176550021,"v":765988.0797174626,"t":1730322000}
+{"o":28425.1176550021,"h":28504.3127839046,"l":28355.0066199634,"c":28458.8275162434,"v":559674.8568149412,"t":1730325600}
+{"o":28458.8275162434,"h":28592.4641705322,"l":28363.4973047348,"c":28379.8160990484,"v":470938.5040894707,"t":1730329200}
+{"o":28379.8160990484,"h":28482.46818189,"l":28327.2817736951,"c":28451.5577458125,"v":471339.474584161,"t":1730332800}
+{"o":28451.5577458125,"h":28586.7565233539,"l":28298.4669935648,"c":28496.1480720011,"v":576609.9597961444,"t":1730336400}
+{"o":28496.1480720011,"h":28660.0085645901,"l":28401.65867935,"c":28534.5830381916,"v":605929.7325171381,"t":1730340000}
+{"o":28534.5830381916,"h":28579.336704543,"l":28180.8902538435,"c":28293.1067985275,"v":519470.618458293,"t":1730343600}
+{"o":28293.1067985275,"h":28450.681726428,"l":28264.4254554161,"c":28416.9211912339,"v":495502.1092455161,"t":1730347200}
+{"o":28416.9211912339,"h":28562.1519873394,"l":28380.3685124477,"c":28430.5508206624,"v":499945.2424038043,"t":1730350800}
+{"o":28430.5508206624,"h":28453.5072061287,"l":28134.6895259362,"c":28182.9945929072,"v":479471.9156588942,"t":1730354400}
+{"o":28182.9945929072,"h":28379.7336606174,"l":28103.6430340692,"c":28319.0265832639,"v":441775.101328245,"t":1730358000}
+{"o":28319.0265832639,"h":28331.1532266768,"l":28118.5662921661,"c":28269.6887764129,"v":494676.7961966927,"t":1730361600}
+{"o":28269.6887764129,"h":28473.4636531303,"l":28236.1804903035,"c":28440.7574489276,"v":450759.1375631333,"t":1730365200}
+{"o":28440.7574489276,"h":28656.1148988271,"l":28340.401064476,"c":28610.1943779806,"v":537173.7164573178,"t":1730368800}
+{"o":28610.1943779806,"h":28617.3297355524,"l":28339.1593350406,"c":28402.8241773097,"v":522908.8156953331,"t":1730372400}
+{"o":28402.8241773097,"h":28473.2398367147,"l":28208.1914929576,"c":28280.1499524089,"v":702004.8216585068,"t":1730376000}
+{"o":28280.1499524089,"h":28314.2338046991,"l":27727.4839239172,"c":27898.1684874114,"v":904536.6135881776,"t":1730379600}
+{"o":27898.1684874114,"h":27930.6984670293,"l":27380.9878700406,"c":27655.0936761227,"v":1198803.4381742987,"t":1730383200}
+{"o":27655.0936761227,"h":28021.2588579667,"l":27624.9354596598,"c":27679.7070585583,"v":972677.8499303682,"t":1730386800}
+{"o":27679.7070585583,"h":27695.4766826636,"l":27445.0168181563,"c":27535.5107443494,"v":801380.9370986493,"t":1730390400}
+{"o":27535.5107443494,"h":27776.9023306191,"l":27479.2657542632,"c":27627.0272302427,"v":775778.6098881052,"t":1730394000}
+{"o":27627.0272302427,"h":27660.3771569652,"l":27329.5180330683,"c":27511.7331148853,"v":954438.250002488,"t":1730397600}
+{"o":27511.7331148853,"h":27632.763848904,"l":27298.065280013,"c":27347.0862343782,"v":800851.3457722529,"t":1730401200}
+{"o":27347.0862343782,"h":27601.8642644404,"l":27293.077670691,"c":27486.9221257587,"v":725213.6597588439,"t":1730404800}
+{"o":27486.9221257587,"h":27548.6747893022,"l":27385.0615174064,"c":27412.1910386863,"v":671687.3419430786,"t":1730408400}
+{"o":27412.1910386863,"h":27516.2680270252,"l":27158.2577448864,"c":27473.2576036283,"v":778831.8273773181,"t":1730412000}
+{"o":27473.2576036283,"h":27586.41703327,"l":27213.2765221543,"c":27341.3277427088,"v":657644.0881932426,"t":1730415600}
+{"o":27341.3277427088,"h":27488.4919972936,"l":27287.2593667328,"c":27403.1675336017,"v":549575.146736588,"t":1730419200}
+{"o":27403.1675336017,"h":27485.4197026843,"l":26978.0282183877,"c":27098.7211200383,"v":740861.2554604444,"t":1730422800}
+{"o":27098.7211200383,"h":27209.6078870516,"l":26813.9931495918,"c":27181.3217740675,"v":856129.9135636925,"t":1730426400}
+{"o":27181.3217740675,"h":27298.5506565382,"l":27052.5822432129,"c":27104.2461683352,"v":589579.933516272,"t":1730430000}
+{"o":27104.2461683352,"h":27156.4380637834,"l":27026.4341858476,"c":27139.9579139092,"v":499221.518257269,"t":1730433600}
+{"o":27139.9579139092,"h":27188.6907546685,"l":27047.1038053847,"c":27077.0797487538,"v":456584.1787743509,"t":1730437200}
+{"o":27077.0797487538,"h":27090.0473491238,"l":26821.8086782612,"c":26840.1553076112,"v":517089.9889994313,"t":1730440800}
+{"o":26840.1553076112,"h":26963.2360465618,"l":26768.8841929139,"c":26908.6513851779,"v":479832.4041196636,"t":1730444400}
+{"o":26908.6513851779,"h":27011.8984057339,"l":26850.7750285119,"c":26889.0412687968,"v":471582.4832755824,"t":1730448000}
+{"o":26889.0412687968,"h":27085.7779799475,"l":26852.4515076677,"c":27078.242858967,"v":700137.1832547558,"t":1730451600}
+{"o":27078.242858967,"h":27368.7146283259,"l":27070.0433409213,"c":27272.2531754054,"v":1046508.0600415288,"t":1730455200}
+{"o":27272.2531754054,"h":27362.3908643158,"l":27193.6168547668,"c":27228.1880804011,"v":966794.336598682,"t":1730458800}
+{"o":27228.1880804011,"h":27534.6130473119,"l":27199.170574089,"c":27515.2083593019,"v":1274401.3483196385,"t":1730462400}
+{"o":27515.2083593019,"h":28058.3479983413,"l":27430.3457882933,"c":28051.3308595853,"v":1008446.7640679596,"t":1730466000}
+{"o":28051.3308595853,"h":28232.945689546,"l":27637.026679182,"c":27826.5478268753,"v":1157298.0652796386,"t":1730469600}
+{"o":27826.5478268753,"h":27864.7290856669,"l":26547.3541891759,"c":26635.6933538068,"v":1455219.6064409998,"t":1730473200}
+{"o":26635.6933538068,"h":27203.0301662908,"l":26563.7267986992,"c":27005.4733283323,"v":1350202.8226904576,"t":1730476800}
+{"o":27005.4733283323,"h":27226.5043405809,"l":26924.9331108695,"c":27012.367943636,"v":1122744.0769990487,"t":1730480400}
+{"o":27012.367943636,"h":27115.585606826,"l":26842.6621378821,"c":26958.9015962978,"v":798512.1883412253,"t":1730484000}
+{"o":26958.9015962978,"h":27059.7947689498,"l":26777.3009729133,"c":27019.1282087721,"v":815389.8631268869,"t":1730487600}
+{"o":27019.1282087721,"h":27111.5630462035,"l":26866.4395772748,"c":26879.4546084288,"v":626480.1700959046,"t":1730491200}
+{"o":26879.4546084288,"h":26879.4546084288,"l":26589.7730718923,"c":26801.527483442,"v":806892.1721725304,"t":1730494800}
+{"o":26801.527483442,"h":26916.329829949,"l":26725.2633080809,"c":26905.5164603332,"v":614786.738233453,"t":1730498400}
+{"o":26905.5164603332,"h":26998.0323099042,"l":26846.6588177179,"c":26951.8350889222,"v":576275.3336036803,"t":1730502000}
+{"o":26951.8350889222,"h":27166.7076437146,"l":26937.2898473087,"c":27074.0928767063,"v":541698.5481573489,"t":1730505600}
+{"o":27074.0928767063,"h":27219.111249444,"l":27058.4855185285,"c":27159.0172186625,"v":521704.2013039288,"t":1730509200}
+{"o":27159.0172186625,"h":27357.4092878978,"l":27127.277471673,"c":27178.3548977353,"v":510998.4246988642,"t":1730512800}
+{"o":27178.3548977353,"h":27215.048930033,"l":27051.1499656713,"c":27097.3634306069,"v":457239.0493471723,"t":1730516400}
+{"o":27097.3634306069,"h":27123.3230525687,"l":26863.3100043682,"c":26988.9534045794,"v":357672.7854391625,"t":1730520000}
+{"o":26988.9534045794,"h":27101.5510076744,"l":26879.2109619239,"c":27072.2552861899,"v":339261.6085508863,"t":1730523600}
+{"o":27072.2552861899,"h":27095.9837829151,"l":26975.9411642104,"c":27081.0579928725,"v":369003.7324453021,"t":1730527200}
+{"o":27081.0579928725,"h":27210.4382523323,"l":27008.7279685377,"c":27202.3069429714,"v":402087.2562086304,"t":1730530800}
+{"o":27202.3069429714,"h":27236.8162118692,"l":27015.1285377515,"c":27038.6035088199,"v":434330.3975309432,"t":1730534400}
+{"o":27038.6035088199,"h":27117.4057850229,"l":26876.745059386,"c":26995.5969365551,"v":431651.9411527088,"t":1730538000}
+{"o":26995.5969365551,"h":27082.4381191895,"l":26839.1130998403,"c":27003.03278426,"v":505058.9338379028,"t":1730541600}
+{"o":27003.03278426,"h":27043.1479546028,"l":26775.9515633642,"c":26939.574591565,"v":449174.5054394458,"t":1730545200}
+{"o":26939.574591565,"h":27008.8869783301,"l":26744.3072845713,"c":26772.8851355123,"v":586725.1757442148,"t":1730548800}
+{"o":26772.8851355123,"h":26924.0423879296,"l":26506.6563164104,"c":26654.6336902477,"v":657499.8583546577,"t":1730552400}
+{"o":26654.6336902477,"h":26715.316165314,"l":26237.3627638667,"c":26519.5257729756,"v":727166.9807714743,"t":1730556000}
+{"o":26519.5257729756,"h":26600.3592451039,"l":26313.3268319944,"c":26583.7901840434,"v":764671.4797651233,"t":1730559600}
+{"o":26583.7901840434,"h":26843.0054147336,"l":26549.9259543882,"c":26751.0626737513,"v":1122568.134239675,"t":1730563200}
+{"o":26751.0626737513,"h":26757.4038965272,"l":26443.1765572797,"c":26608.2001873147,"v":1007760.2138146989,"t":1730566800}
+{"o":26608.2001873147,"h":26681.984191271,"l":26450.7461339549,"c":26608.5235576361,"v":946629.9886933817,"t":1730570400}
+{"o":26608.5235576361,"h":26842.8566146319,"l":26585.3813868007,"c":26798.6076618809,"v":938592.9022630502,"t":1730574000}
+{"o":26798.6076618809,"h":27164.1889557064,"l":26769.285478688,"c":27058.2666110246,"v":1045763.7661959113,"t":1730577600}
+{"o":27058.2666110246,"h":27100.1471069986,"l":26974.2294215781,"c":26985.0967962167,"v":623111.349010294,"t":1730581200}
+{"o":26985.0967962167,"h":27053.7027524765,"l":26895.4443354797,"c":26927.3394415423,"v":597591.1127273744,"t":1730584800}
+{"o":26927.3394415423,"h":26966.1066765256,"l":26781.8397257556,"c":26965.8434278734,"v":744904.91888542,"t":1730588400}
+{"o":26965.8434278734,"h":27038.996513836,"l":26810.7162440095,"c":26813.53734501,"v":655745.7543409771,"t":1730592000}
+{"o":26813.53734501,"h":26852.4884859482,"l":26565.0045781457,"c":26594.7542397356,"v":661240.7408141718,"t":1730595600}
+{"o":26594.7542397356,"h":26672.4760521947,"l":26035.7912037714,"c":26318.9679693881,"v":1050203.5742004167,"t":1730599200}
+{"o":26318.9679693881,"h":26378.2797438452,"l":26100.6741558146,"c":26284.2776663712,"v":725303.6267277865,"t":1730602800}
+{"o":26284.2776663712,"h":26553.1523668578,"l":26237.244456774,"c":26472.7768978156,"v":516118.5492471192,"t":1730606400}
+{"o":26472.7768978156,"h":26570.9986873333,"l":26280.4938166872,"c":26290.0532088046,"v":733298.5379309388,"t":1730610000}
+{"o":26290.0532088046,"h":26551.3439091971,"l":26240.2189160953,"c":26478.5599801974,"v":647585.1304717301,"t":1730613600}
+{"o":26478.5599801974,"h":26625.2840305457,"l":26444.1967037863,"c":26532.3369647907,"v":524296.7604269244,"t":1730617200}
+{"o":26532.3369647907,"h":26615.3274745719,"l":26395.999171595,"c":26578.4140506429,"v":663006.2316731113,"t":1730620800}
+{"o":26578.4140506429,"h":26648.4448572838,"l":26390.9636830222,"c":26428.1645507199,"v":701295.7932853175,"t":1730624400}
+{"o":26428.1645507199,"h":26697.3639419348,"l":26428.1645507199,"c":26619.7241869284,"v":725512.5516188295,"t":1730628000}
+{"o":26619.7241869284,"h":26744.707593228,"l":26503.403110283,"c":26553.0784435388,"v":714309.2549937472,"t":1730631600}
+{"o":26553.0784435388,"h":26709.8864330648,"l":26485.7975359151,"c":26533.5541182081,"v":792888.5040911554,"t":1730635200}
+{"o":26533.5541182081,"h":26625.5861996705,"l":26074.2197329305,"c":26126.1097083029,"v":1010127.4243835056,"t":1730638800}
+{"o":26126.1097083029,"h":26223.1366683807,"l":25773.1771587496,"c":25840.7862462767,"v":1040176.7334537315,"t":1730642400}
+{"o":25840.7862462767,"h":26001.104708576,"l":25567.7487022937,"c":25962.4898885397,"v":1111389.4644878798,"t":1730646000}
+{"o":25962.4898885397,"h":26188.9597585085,"l":25864.6168819862,"c":25892.0172865364,"v":862662.8858863433,"t":1730649600}
+{"o":25892.0172865364,"h":26256.6796031794,"l":25879.5718915653,"c":26137.4994135808,"v":789370.9033810706,"t":1730653200}
+{"o":26137.4994135808,"h":26182.1645671574,"l":25649.0336058071,"c":25783.9341832865,"v":769030.5238239658,"t":1730656800}
+{"o":25783.9341832865,"h":26172.1653531961,"l":25767.4515247321,"c":26132.2540827149,"v":781133.8465006737,"t":1730660400}
+{"o":26132.2540827149,"h":26423.4327865155,"l":26046.5219047631,"c":26423.4327865155,"v":796322.1120119483,"t":1730664000}
+{"o":26423.4327865155,"h":26582.0027932092,"l":26371.8677997272,"c":26487.9174208627,"v":861522.2990032804,"t":1730667600}
+{"o":26487.9174208627,"h":26574.4961798429,"l":26343.0433423796,"c":26423.9483430439,"v":619667.361268773,"t":1730671200}
+{"o":26423.9483430439,"h":26469.4647693058,"l":26263.009201353,"c":26374.7467017575,"v":572861.488484902,"t":1730674800}
+{"o":26374.7467017575,"h":26374.7467017575,"l":26038.6144248608,"c":26225.8688893362,"v":624642.9970252212,"t":1730678400}
+{"o":26225.8688893362,"h":26545.5043792334,"l":26162.833610085,"c":26425.4075382248,"v":796322.3118000116,"t":1730682000}
+{"o":26425.4075382248,"h":26682.1702169389,"l":26351.9682672639,"c":26682.1702169389,"v":1133304.5369881296,"t":1730685600}
+{"o":26682.1702169389,"h":26769.740151653,"l":26399.8513958632,"c":26418.1780475991,"v":737069.0966614292,"t":1730689200}
+{"o":26418.1780475991,"h":26583.1981121545,"l":26400.6029046198,"c":26443.7693373129,"v":574487.1184023157,"t":1730692800}
+{"o":26443.7693373129,"h":26461.1266823111,"l":26166.870599983,"c":26190.6109811233,"v":552411.5057443863,"t":1730696400}
+{"o":26190.6109811233,"h":26392.1355335971,"l":26113.6034915785,"c":26371.792819771,"v":480577.1604651337,"t":1730700000}
+{"o":26371.792819771,"h":26394.6153266788,"l":26084.8095525567,"c":26177.7455857229,"v":520615.1450835262,"t":1730703600}
+{"o":26177.7455857229,"h":26265.4702710182,"l":25951.2047951501,"c":26058.1429928309,"v":582228.6659786932,"t":1730707200}
+{"o":26058.1429928309,"h":26274.0099343479,"l":26053.4823527798,"c":26245.3706258522,"v":563436.0052113867,"t":1730710800}
+{"o":26245.3706258522,"h":26564.7627873462,"l":26209.1828483265,"c":26507.2600962804,"v":683752.7974035685,"t":1730714400}
+{"o":26507.2600962804,"h":26731.7167915627,"l":26441.2593225448,"c":26614.9600793134,"v":677231.6899100727,"t":1730718000}
+{"o":26614.9600793134,"h":26755.6107340269,"l":26446.8852688817,"c":26629.0480810232,"v":696300.9601731213,"t":1730721600}
+{"o":26629.0480810232,"h":26754.4522496775,"l":26485.4425542601,"c":26495.3774522925,"v":674206.8917095468,"t":1730725200}
+{"o":26495.3774522925,"h":26668.6060462676,"l":26287.6146649173,"c":26374.3799062219,"v":680498.0123444252,"t":1730728800}
+{"o":26374.3799062219,"h":26532.3627586112,"l":26217.1875649448,"c":26457.77613864,"v":634600.7255211488,"t":1730732400}
+{"o":26457.77613864,"h":26519.3389787853,"l":25875.7416713369,"c":25983.0682908285,"v":654754.135641617,"t":1730736000}
+{"o":25983.0682908285,"h":26228.188714258,"l":25922.8514863052,"c":26047.9298353689,"v":678497.9576266933,"t":1730739600}
+{"o":26047.9298353689,"h":26173.9544916885,"l":25763.5261820546,"c":25824.729319731,"v":840236.6902393389,"t":1730743200}
+{"o":25824.729319731,"h":25993.7278905613,"l":25798.754747541,"c":25888.1386469685,"v":598553.921343261,"t":1730746800}
+{"o":25888.1386469685,"h":25953.9896734179,"l":25576.1545119453,"c":25681.5262891616,"v":647929.2815592425,"t":1730750400}
+{"o":25681.5262891616,"h":25812.451824052,"l":25023.5131011957,"c":25204.6211327789,"v":927513.743791781,"t":1730754000}
+{"o":25204.6211327789,"h":25756.3079852658,"l":25159.2717166666,"c":25638.4376404659,"v":815542.1891035445,"t":1730757600}
+{"o":25638.4376404659,"h":25751.9711537735,"l":25494.1865542034,"c":25624.4152214759,"v":604447.1742205134,"t":1730761200}
+{"o":25624.4152214759,"h":25886.0200688108,"l":25608.9006880695,"c":25725.2202564727,"v":769304.6755927575,"t":1730764800}
+{"o":25725.2202564727,"h":25763.0005974123,"l":25453.01689797,"c":25669.5817866503,"v":685110.7464124099,"t":1730768400}
+{"o":25669.5817866503,"h":25814.11356693,"l":25628.9884250745,"c":25668.0016379607,"v":611433.6738704821,"t":1730772000}
+{"o":25668.0016379607,"h":25907.166927684,"l":25499.9387459186,"c":25895.4319459808,"v":695604.2982507249,"t":1730775600}
+{"o":25895.4319459808,"h":26031.735613021,"l":25849.0313410522,"c":25950.287182797,"v":557687.3108742632,"t":1730779200}
+{"o":25950.287182797,"h":26137.2923243326,"l":25863.6592813731,"c":26085.5603147835,"v":526404.7932886404,"t":1730782800}
+{"o":26085.5603147835,"h":26131.4296707881,"l":25949.457003266,"c":26108.0167797639,"v":550508.3167245575,"t":1730786400}
+{"o":26108.0167797639,"h":26350.0876220019,"l":26079.3946722972,"c":26290.2755681488,"v":650156.2007265164,"t":1730790000}
+{"o":26290.2755681488,"h":26370.4110443934,"l":26233.2074753879,"c":26370.1458295284,"v":613390.5168673113,"t":1730793600}
+{"o":26370.1458295284,"h":26456.5823421628,"l":26249.4945471391,"c":26253.3128071286,"v":540489.5850227621,"t":1730797200}
+{"o":26253.3128071286,"h":26270.8823094327,"l":26127.9388232712,"c":26241.0634414213,"v":506572.3617497822,"t":1730800800}
+{"o":26241.0634414213,"h":26421.0018420274,"l":26235.3523314608,"c":26337.5393869763,"v":529147.7438528748,"t":1730804400}
+{"o":26337.5393869763,"h":26634.061190187,"l":26258.370299022,"c":26504.6921282373,"v":621458.9654753796,"t":1730808000}
+{"o":26504.6921282373,"h":26603.1234949997,"l":26327.1433557463,"c":26568.3288695304,"v":725978.1927732999,"t":1730811600}
+{"o":26568.3288695304,"h":27267.7808241005,"l":26515.6143084388,"c":27089.5299414776,"v":1147828.4885459105,"t":1730815200}
+{"o":27089.5299414776,"h":27194.7491249806,"l":26726.5822284452,"c":26919.5928277778,"v":1102884.7289577529,"t":1730818800}
+{"o":26919.5928277778,"h":27403.8434377905,"l":26888.068087927,"c":27358.0837018506,"v":928385.7127540894,"t":1730822400}
+{"o":27358.0837018506,"h":27475.8075142677,"l":27058.8002049331,"c":27062.3825518448,"v":780168.6019469246,"t":1730826000}
+{"o":27062.3825518448,"h":27163.3900403202,"l":26947.8801581557,"c":27086.094761597,"v":675288.6954667758,"t":1730829600}
+{"o":27086.094761597,"h":27178.520119914,"l":26542.020225504,"c":26635.6719269327,"v":740019.1763877869,"t":1730833200}
+{"o":26635.6719269327,"h":27100.0145545055,"l":26500.2702602289,"c":27080.3673614596,"v":739777.8447380951,"t":1730836800}
+{"o":27080.3673614596,"h":27104.7822983626,"l":26771.2062840155,"c":26842.2361443726,"v":548276.1745283129,"t":1730840400}
+{"o":26842.2361443726,"h":27178.2488914659,"l":26609.6279437705,"c":27174.6049594069,"v":629979.1280452684,"t":1730844000}
+{"o":27174.6049594069,"h":27229.0079925453,"l":27004.8261421487,"c":27044.0698977883,"v":679922.2253177338,"t":1730847600}
+{"o":27044.0698977883,"h":28122.4053031477,"l":27013.8632056661,"c":28014.1156626638,"v":1262549.2831316204,"t":1730851200}
+{"o":28014.1156626638,"h":28355.3485362125,"l":27809.7861395673,"c":28135.4347358898,"v":1144628.7207101923,"t":1730854800}
+{"o":28135.4347358898,"h":29277.6671472662,"l":28003.9325309768,"c":29171.7277216516,"v":1244134.9612370189,"t":1730858400}
+{"o":29171.7277216516,"h":30064.0055243515,"l":28935.3173240176,"c":30013.9488934468,"v":2039728.6209468408,"t":1730862000}
+{"o":30013.9488934468,"h":30574.1901154854,"l":29585.1389736886,"c":30057.6480909621,"v":1634290.9855232148,"t":1730865600}
+{"o":30057.6480909621,"h":30140.7525560234,"l":29615.9630279225,"c":30068.3347269468,"v":1307138.5925891625,"t":1730869200}
+{"o":30068.3347269468,"h":30654.0992204171,"l":29957.986186671,"c":30055.8938629448,"v":1444961.1242221424,"t":1730872800}
+{"o":30055.8938629448,"h":30544.2689569323,"l":29729.2423977894,"c":29853.935809717,"v":1372956.6506670036,"t":1730876400}
+{"o":29853.935809717,"h":29953.5195136554,"l":29240.7283563075,"c":29734.6113466429,"v":1236918.2965408515,"t":1730880000}
+{"o":29734.6113466429,"h":30048.5315098466,"l":29731.4240922116,"c":29938.2604093584,"v":799880.5815218602,"t":1730883600}
+{"o":29938.2604093584,"h":30121.9736959442,"l":29824.735969422,"c":30074.8760942258,"v":680088.7054958007,"t":1730887200}
+{"o":30074.8760942258,"h":30340.3879054514,"l":29988.1718589828,"c":30305.3439009087,"v":663562.6291899821,"t":1730890800}
+{"o":30305.3439009087,"h":30634.3808911234,"l":30223.2895001086,"c":30250.1429096485,"v":742885.4671907807,"t":1730894400}
+{"o":30250.1429096485,"h":30449.5385815272,"l":30123.3825062567,"c":30364.0141699087,"v":775149.2244927972,"t":1730898000}
+{"o":30364.0141699087,"h":30628.4793763597,"l":29959.3782715642,"c":30035.5715753326,"v":972755.8106472379,"t":1730901600}
+{"o":30035.5715753326,"h":30499.7192132662,"l":29928.0210139743,"c":30130.7717041991,"v":1014186.8522270817,"t":1730905200}
+{"o":30130.7717041991,"h":30240.6243716334,"l":29993.0382630913,"c":30222.3130625935,"v":755955.8625683935,"t":1730908800}
+{"o":30222.3130625935,"h":30327.2006164092,"l":29970.0708681333,"c":30152.4510975636,"v":769411.4712636726,"t":1730912400}
+{"o":30152.4510975636,"h":30526.8437821163,"l":30143.4961986701,"c":30470.0457394605,"v":714439.5776951306,"t":1730916000}
+{"o":30470.0457394605,"h":30619.6352788277,"l":30313.8393647399,"c":30609.5910253063,"v":785768.526831587,"t":1730919600}
+{"o":30609.5910253063,"h":30678.395275918,"l":30295.4673465266,"c":30465.2257329526,"v":873171.0255913167,"t":1730923200}
+{"o":30465.2257329526,"h":30870.3278920847,"l":30314.4252645404,"c":30688.6379149275,"v":980598.4218658439,"t":1730926800}
+{"o":30688.6379149275,"h":30863.3368042767,"l":30595.4255084295,"c":30701.5657337063,"v":790615.148999939,"t":1730930400}
+{"o":30701.5657337063,"h":30738.8618141886,"l":30307.0160458209,"c":30320.8007589789,"v":780307.5049239524,"t":1730934000}
+{"o":30320.8007589789,"h":30446.7344657076,"l":30198.8661724665,"c":30420.8828621728,"v":795453.2438173668,"t":1730937600}
+{"o":30420.8828621728,"h":31306.4531997953,"l":30226.9278374368,"c":30759.03875377,"v":962929.6430285022,"t":1730941200}
+{"o":30759.03875377,"h":31172.6657187591,"l":30755.9246283134,"c":31094.9341401316,"v":839412.6005201408,"t":1730944800}
+{"o":31094.9341401316,"h":31103.5415756066,"l":30631.854362526,"c":30705.8107934767,"v":806082.6225647554,"t":1730948400}
+{"o":30705.8107934767,"h":30873.0808954214,"l":30550.7927956548,"c":30606.5286142428,"v":664424.6716962978,"t":1730952000}
+{"o":30606.5286142428,"h":30684.5310419227,"l":30493.7243522884,"c":30665.9658526293,"v":596836.9848571375,"t":1730955600}
+{"o":30665.9658526293,"h":30688.93058501,"l":30206.7421098235,"c":30439.5624869249,"v":649584.3187632599,"t":1730959200}
+{"o":30439.5624869249,"h":30632.8901694351,"l":30265.8628994353,"c":30533.089792446,"v":582659.6135462548,"t":1730962800}
+{"o":30533.089792446,"h":30770.3983534453,"l":30515.550737661,"c":30687.1143309397,"v":621230.0030096332,"t":1730966400}
+{"o":30687.1143309397,"h":30687.1143309397,"l":30427.61009828,"c":30588.4626930927,"v":527615.5044154356,"t":1730970000}
+{"o":30588.4626930927,"h":30597.3921911466,"l":30301.7309121765,"c":30450.3288405768,"v":562730.0329641682,"t":1730973600}
+{"o":30450.3288405768,"h":30509.0734252855,"l":30192.9755760586,"c":30208.7036650168,"v":528910.3383446127,"t":1730977200}
+{"o":30208.7036650168,"h":30525.5275349573,"l":30163.3106333327,"c":30462.1819507179,"v":551788.1483419732,"t":1730980800}
+{"o":30462.1819507179,"h":30593.0425975698,"l":30138.8520013093,"c":30221.429027935,"v":622598.1196847745,"t":1730984400}
+{"o":30221.429027935,"h":30585.6937056383,"l":30203.4679754764,"c":30482.2502257951,"v":890915.1164163473,"t":1730988000}
+{"o":30482.2502257951,"h":31305.3061358305,"l":30326.6252504757,"c":31293.38412083,"v":1086176.8767899773,"t":1730991600}
+{"o":31293.38412083,"h":31731.8351420074,"l":31028.6162473905,"c":31505.9592921438,"v":1019374.6122557997,"t":1730995200}
+{"o":31505.9592921438,"h":31873.2384235459,"l":31330.6346387918,"c":31816.3570887873,"v":986350.1817440016,"t":1730998800}
+{"o":31816.3570887873,"h":32203.7380374767,"l":31630.8898585883,"c":31974.254831288,"v":1005366.8765796091,"t":1731002400}
+{"o":31974.254831288,"h":32047.0544844139,"l":31582.5174591808,"c":32017.0351640417,"v":941809.930015534,"t":1731006000}
+{"o":32017.0351640417,"h":32127.2134561117,"l":31818.3949709245,"c":32032.9823413319,"v":907566.4211263137,"t":1731009600}
+{"o":32032.9823413319,"h":32176.3669522948,"l":31883.7914470054,"c":31889.5970934223,"v":974818.1721596121,"t":1731013200}
+{"o":31889.5970934223,"h":31971.9612792287,"l":31560.1921948016,"c":31714.6772007871,"v":896780.3127820333,"t":1731016800}
+{"o":31714.6772007871,"h":31923.6846300222,"l":31537.6852265266,"c":31889.3021373315,"v":725265.1180169109,"t":1731020400}
+{"o":31889.3021373315,"h":32638.3274539992,"l":31889.3021373315,"c":32289.4403503362,"v":1036204.2404394692,"t":1731024000}
+{"o":32289.4403503362,"h":32519.8930820105,"l":32108.3895987989,"c":32214.0682068734,"v":933800.1183735981,"t":1731027600}
+{"o":32214.0682068734,"h":32249.8629989856,"l":31786.8139164466,"c":31837.704060153,"v":1029510.5453888039,"t":1731031200}
+{"o":31837.704060153,"h":32260.8203185016,"l":31790.069973288,"c":32200.8649957996,"v":694836.4160065018,"t":1731034800}
+{"o":32200.8649957996,"h":32329.7830203939,"l":32093.0699412167,"c":32158.6656939169,"v":557518.5495627857,"t":1731038400}
+{"o":32158.6656939169,"h":32518.1184072774,"l":32122.6196267103,"c":32357.1797996413,"v":612616.8879421009,"t":1731042000}
+{"o":32357.1797996413,"h":32453.7046335764,"l":32165.6583938504,"c":32301.5035634619,"v":571490.9062555763,"t":1731045600}
+{"o":32301.5035634619,"h":32634.8814309625,"l":32063.8566623427,"c":32582.6708033985,"v":655597.1993821325,"t":1731049200}
+{"o":32582.6708033985,"h":32583.6697760228,"l":32195.9788051204,"c":32370.6771651651,"v":602632.5291809924,"t":1731052800}
+{"o":32370.6771651651,"h":32991.7732301247,"l":32319.7923903852,"c":32866.734478118,"v":652474.2680303359,"t":1731056400}
+{"o":32866.734478118,"h":33167.8658381948,"l":32664.2955718786,"c":33074.8610292055,"v":736160.8314941707,"t":1731060000}
+{"o":33074.8610292055,"h":33322.7669598006,"l":32980.4163649625,"c":32980.4163649625,"v":722381.238560656,"t":1731063600}
+{"o":32980.4163649625,"h":33160.4993666464,"l":32868.3056017973,"c":32914.0923436916,"v":768937.4350615711,"t":1731067200}
+{"o":32914.0923436916,"h":33310.2841327785,"l":32843.8688892233,"c":33220.096204379,"v":731289.0033501745,"t":1731070800}
+{"o":33220.096204379,"h":33307.500672851,"l":32378.4048172559,"c":32432.4110065686,"v":977142.785897927,"t":1731074400}
+{"o":32432.4110065686,"h":32867.2487425544,"l":32226.6056895166,"c":32663.5860738922,"v":905903.4315632657,"t":1731078000}
+{"o":32663.5860738922,"h":32743.5160770947,"l":31997.7569691464,"c":32024.5904337079,"v":854870.6619070395,"t":1731081600}
+{"o":32024.5904337079,"h":32425.0887705748,"l":31883.5316230076,"c":32357.1669123704,"v":830909.6467899905,"t":1731085200}
+{"o":32357.1669123704,"h":32826.0287730546,"l":32236.8399522469,"c":32463.0180093705,"v":812470.1524401746,"t":1731088800}
+{"o":32463.0180093705,"h":32754.4708607476,"l":32419.3252688239,"c":32429.8115223681,"v":803656.0861349109,"t":1731092400}
+{"o":32429.8115223681,"h":32537.4766921886,"l":32111.8382446777,"c":32251.5732960313,"v":806850.7701771496,"t":1731096000}
+{"o":32251.5732960313,"h":32328.6055473646,"l":32023.2914591184,"c":32283.7148564784,"v":643522.0821264188,"t":1731099600}
+{"o":32283.7148564784,"h":32425.6144608633,"l":32197.8395765203,"c":32308.1268841153,"v":639471.4843304341,"t":1731103200}
+{"o":32308.1268841153,"h":32479.7602039387,"l":32189.8803295289,"c":32444.0729519005,"v":536599.7863075652,"t":1731106800}
+{"o":32444.0729519005,"h":32502.0569398618,"l":32264.8850427626,"c":32429.499671922,"v":622645.9139428799,"t":1731110400}
+{"o":32429.499671922,"h":32494.5022445919,"l":32273.3519924415,"c":32400.37627748,"v":626693.831421372,"t":1731114000}
+{"o":32400.37627748,"h":32460.0455375857,"l":32033.0791786589,"c":32400.8638074076,"v":617624.5046338078,"t":1731117600}
+{"o":32400.8638074076,"h":32523.6734278134,"l":32189.5381777223,"c":32338.2328518908,"v":577662.5183208743,"t":1731121200}
+{"o":32338.2328518908,"h":32499.5181174769,"l":32338.2328518908,"c":32425.5835528028,"v":518196.85714987,"t":1731124800}
+{"o":32425.5835528028,"h":32773.8209661279,"l":32393.3930041139,"c":32627.6820974657,"v":581355.4628114263,"t":1731128400}
+{"o":32627.6820974657,"h":32891.240445942,"l":32551.6195117512,"c":32625.9128227398,"v":611150.3246620022,"t":1731132000}
+{"o":32625.9128227398,"h":32636.1611729416,"l":32416.626659027,"c":32505.9718780452,"v":566669.1834935757,"t":1731135600}
+{"o":32505.9718780452,"h":32896.1516898974,"l":32464.5996806545,"c":32721.8806224155,"v":624697.0876397722,"t":1731139200}
+{"o":32721.8806224155,"h":32902.7946245251,"l":32721.8806224155,"c":32757.326075526,"v":691907.5301275851,"t":1731142800}
+{"o":32757.326075526,"h":33038.8686665322,"l":32708.3188248784,"c":32955.7389756479,"v":542183.8519228265,"t":1731146400}
+{"o":32955.7389756479,"h":32987.4912073735,"l":32709.7202809869,"c":32849.4894507352,"v":556651.1720402177,"t":1731150000}
+{"o":32849.4894507352,"h":32895.9316262406,"l":32475.207969828,"c":32481.5550162036,"v":575876.8011255783,"t":1731153600}
+{"o":32481.5550162036,"h":32638.9512179534,"l":32380.6290478217,"c":32425.1168838497,"v":539967.5902600234,"t":1731157200}
+{"o":32425.1168838497,"h":32425.1168838497,"l":32059.3198749141,"c":32176.7390599979,"v":643883.2014876724,"t":1731160800}
+{"o":32176.7390599979,"h":32266.5186557705,"l":32043.6227988943,"c":32223.7568752649,"v":538260.2504346763,"t":1731164400}
+{"o":32223.7568752649,"h":32262.3566529151,"l":31906.8130956323,"c":31950.1569895224,"v":602536.466995715,"t":1731168000}
+{"o":31950.1569895224,"h":32166.2547877285,"l":31658.9369729642,"c":32161.6000025819,"v":643483.7252148908,"t":1731171600}
+{"o":32161.6000025819,"h":32310.290435238,"l":32117.3042794383,"c":32287.1195817777,"v":512677.8985085678,"t":1731175200}
+{"o":32287.1195817777,"h":32417.1472603065,"l":32015.5378203959,"c":32117.11826168,"v":570207.1824219886,"t":1731178800}
+{"o":32117.11826168,"h":32384.9010849254,"l":32052.5673283476,"c":32236.7496312957,"v":531040.6339121605,"t":1731182400}
+{"o":32236.7496312957,"h":32392.4130463317,"l":32150.274945905,"c":32204.1687056951,"v":510265.8781451471,"t":1731186000}
+{"o":32204.1687056951,"h":32497.6458772907,"l":32174.0962545281,"c":32483.3992825451,"v":536437.4096359166,"t":1731189600}
+{"o":32483.3992825451,"h":32796.2842844353,"l":32442.4487108444,"c":32469.4232752959,"v":640918.6281335872,"t":1731193200}
+{"o":32469.4232752959,"h":32772.7727154475,"l":32274.4178386771,"c":32565.3270820556,"v":739063.2721380139,"t":1731196800}
+{"o":32565.3270820556,"h":32589.0310304552,"l":32291.5592403637,"c":32500.1334813127,"v":743116.1269793893,"t":1731200400}
+{"o":32500.1334813127,"h":33282.8532052023,"l":32477.1313602851,"c":32869.0815123911,"v":764273.2220569436,"t":1731204000}
+{"o":32869.0815123911,"h":33006.3568844008,"l":32713.2558381663,"c":32713.8382774808,"v":647237.9216761016,"t":1731207600}
+{"o":32713.8382774808,"h":33330.5470409415,"l":32634.4734565491,"c":33280.7819744556,"v":729624.6331492433,"t":1731211200}
+{"o":33280.7819744556,"h":33939.9373700702,"l":33077.4343811604,"c":33590.9429829871,"v":857489.1473010803,"t":1731214800}
+{"o":33590.9429829871,"h":33663.8279457268,"l":33253.4185894477,"c":33409.6008265163,"v":633201.4845065093,"t":1731218400}
+{"o":33409.6008265163,"h":33576.5274697417,"l":33284.5511169487,"c":33284.566923994,"v":528460.8752677232,"t":1731222000}
+{"o":33284.566923994,"h":33378.7825399493,"l":33131.4068090804,"c":33328.8235016881,"v":598313.454679188,"t":1731225600}
+{"o":33328.8235016881,"h":33492.1780362568,"l":33241.0684621163,"c":33359.8823110823,"v":675280.3929621349,"t":1731229200}
+{"o":33359.8823110823,"h":33472.7654478293,"l":33218.4176807426,"c":33375.679669465,"v":634308.871924302,"t":1731232800}
+{"o":33375.679669465,"h":33675.51796235,"l":33261.2472676771,"c":33564.2358745727,"v":653339.2303662379,"t":1731236400}
+{"o":33564.2358745727,"h":33723.3721722219,"l":33070.2895870076,"c":33372.2407808945,"v":843301.2936470502,"t":1731240000}
+{"o":33372.2407808945,"h":33597.6900051572,"l":33280.8891423704,"c":33583.6887136747,"v":801963.4636600701,"t":1731243600}
+{"o":33583.6887136747,"h":34024.7629965928,"l":33211.2271875278,"c":33547.6660496954,"v":1057278.0116804682,"t":1731247200}
+{"o":33547.6660496954,"h":34469.5650362021,"l":33398.5986837457,"c":34316.6790532448,"v":1034859.2389692282,"t":1731250800}
+{"o":34316.6790532448,"h":34465.2474647625,"l":33935.6612712624,"c":34249.1688766847,"v":1277157.2815890063,"t":1731254400}
+{"o":34249.1688766847,"h":34953.8491397117,"l":34188.9860646148,"c":34573.8407705241,"v":904011.235384571,"t":1731258000}
+{"o":34573.8407705241,"h":34905.2950213126,"l":34435.4387805335,"c":34462.8082974677,"v":1123384.3456041012,"t":1731261600}
+{"o":34462.8082974677,"h":34613.377069851,"l":33518.9498680454,"c":33863.963381885,"v":1126709.644878672,"t":1731265200}
+{"o":33863.963381885,"h":34007.9991801465,"l":32855.7706157175,"c":32855.7706157175,"v":1093668.1557562407,"t":1731268800}
+{"o":32855.7706157175,"h":33815.2254246888,"l":32429.3188622945,"c":33685.1581312802,"v":1216730.6015504962,"t":1731272400}
+{"o":33685.1581312802,"h":34747.6696259092,"l":33577.1660735584,"c":34186.1510984013,"v":1089272.3281009665,"t":1731276000}
+{"o":34186.1510984013,"h":34292.367322895,"l":33846.8406130622,"c":34107.1670614671,"v":934277.6125588309,"t":1731279600}
+{"o":34107.1670614671,"h":34288.0254971761,"l":34022.6235761131,"c":34222.0437662247,"v":882602.2378576685,"t":1731283200}
+{"o":34222.0437662247,"h":34503.0422092549,"l":34027.785523393,"c":34175.2056936893,"v":850330.1596987949,"t":1731286800}
+{"o":34175.2056936893,"h":34380.9470000323,"l":34024.4786566356,"c":34350.4463798783,"v":1093294.0956090812,"t":1731290400}
+{"o":34350.4463798783,"h":34350.4463798783,"l":33814.6281756881,"c":34113.1083036874,"v":1054929.7713831242,"t":1731294000}
+{"o":34113.1083036874,"h":34156.8644086242,"l":33557.5421745386,"c":33777.8035573006,"v":1044955.0153369929,"t":1731297600}
+{"o":33777.8035573006,"h":33806.0911392554,"l":33168.3554881502,"c":33489.2982707825,"v":2329911.0222735521,"t":1731301200}
+{"o":33489.2982707825,"h":33877.2446921824,"l":33049.4615629591,"c":33634.861756222,"v":2180992.7427427862,"t":1731304800}
+{"o":33634.861756222,"h":33987.4537062452,"l":33481.3247593353,"c":33798.9370517327,"v":1263217.087655104,"t":1731308400}
+{"o":33798.9370517327,"h":34098.0074062762,"l":33283.867119664,"c":33925.7436144878,"v":979252.3536066562,"t":1731312000}
+{"o":33925.7436144878,"h":34459.7272345046,"l":33359.3107218979,"c":34292.0802274203,"v":1014547.6342072668,"t":1731315600}
+{"o":34292.0802274203,"h":35311.5104384306,"l":33988.0279728512,"c":35042.1138939048,"v":1181416.1938445147,"t":1731319200}
+{"o":35042.1138939048,"h":35386.1101025708,"l":34598.6061041944,"c":35343.3913297326,"v":924436.5057009843,"t":1731322800}
+{"o":35343.3913297326,"h":35791.862126334,"l":34862.3502499241,"c":35089.8802189672,"v":937286.5326285313,"t":1731326400}
+{"o":35089.8802189672,"h":35296.2862399363,"l":34553.7951032305,"c":35259.450414144,"v":837411.9262366096,"t":1731330000}
+{"o":35259.450414144,"h":35863.7807514603,"l":34844.5915071987,"c":35558.9071700089,"v":941767.0842772977,"t":1731333600}
+{"o":35558.9071700089,"h":35858.9871702986,"l":35206.722084499,"c":35594.2805030614,"v":1034697.9139934422,"t":1731337200}
+{"o":35594.2805030614,"h":36083.9747426216,"l":35142.4328631507,"c":35444.2227410781,"v":1032324.5818093264,"t":1731340800}
+{"o":35444.2227410781,"h":35845.262468611,"l":34984.1069743897,"c":35629.9970724513,"v":1002238.9677899512,"t":1731344400}
+{"o":35629.9970724513,"h":35717.745524216,"l":35035.9892449267,"c":35652.007683087,"v":864528.8877061818,"t":1731348000}
+{"o":35652.007683087,"h":35932.5481375971,"l":34905.6675941311,"c":35428.9914965346,"v":1165419.1790789508,"t":1731351600}
+{"o":35428.9914965346,"h":36261.3958224046,"l":35107.8262944865,"c":35586.6782240584,"v":1031135.2288142645,"t":1731355200}
+{"o":35586.6782240584,"h":35950.4998630366,"l":35055.3660012373,"c":35578.2845554809,"v":1008214.4187520349,"t":1731358800}
+{"o":35578.2845554809,"h":35889.9172304834,"l":35023.7515972344,"c":35787.9186253384,"v":1008883.2524162583,"t":1731362400}
+{"o":35787.9186253384,"h":36684.3493969195,"l":35599.5214422461,"c":36099.4968445833,"v":1077668.5001862687,"t":1731366000}
+{"o":36099.4968445833,"h":36173.3873518042,"l":34997.4504053926,"c":35807.067049443,"v":1223055.0168270043,"t":1731369600}
+{"o":35807.067049443,"h":35991.6716015115,"l":35479.7229409271,"c":35591.064632258,"v":983203.6868277697,"t":1731373200}
+{"o":35591.064632258,"h":35735.9364056504,"l":34725.3907148324,"c":35370.8374067111,"v":996154.1554203673,"t":1731376800}
+{"o":35370.8374067111,"h":35911.8231836662,"l":35176.1237364987,"c":35865.1039377453,"v":941936.1453027363,"t":1731380400}
+{"o":35865.1039377453,"h":36029.0332037514,"l":35265.6597784578,"c":35504.6890081353,"v":1062469.7869155204,"t":1731384000}
+{"o":35504.6890081353,"h":35774.8033096819,"l":35036.6185720206,"c":35394.8611590324,"v":1115876.7760716514,"t":1731387600}
+{"o":35394.8611590324,"h":35917.7441537293,"l":35326.6548467682,"c":35752.9593344403,"v":1187848.9573176946,"t":1731391200}
+{"o":35752.9593344403,"h":36065.9165221328,"l":35526.0597845149,"c":36065.9165221328,"v":1175941.7729041108,"t":1731394800}
+{"o":36065.9165221328,"h":36550.7862190746,"l":35856.8220445339,"c":36545.1090825029,"v":1134180.321467788,"t":1731398400}
+{"o":36545.1090825029,"h":36614.9003044983,"l":35056.5435157602,"c":35056.5435157602,"v":1534854.7236200122,"t":1731402000}
+{"o":35056.5435157602,"h":35328.8900752538,"l":33915.7521445554,"c":34624.3170681044,"v":2230250.2281758916,"t":1731405600}
+{"o":34624.3170681044,"h":35052.4798920105,"l":34146.8162951446,"c":34308.8137403718,"v":1324384.3486910691,"t":1731409200}
+{"o":34308.8137403718,"h":34742.8824945451,"l":33555.9377937239,"c":33943.0102261177,"v":1349238.0129547324,"t":1731412800}
+{"o":33943.0102261177,"h":34144.5572187031,"l":32934.6664822892,"c":34043.7193591335,"v":1674502.4411090175,"t":1731416400}
+{"o":34043.7193591335,"h":34682.5510462687,"l":33316.5445076645,"c":34639.1269215846,"v":1884294.0254717893,"t":1731420000}
+{"o":34639.1269215846,"h":34698.2105890216,"l":34038.8351760902,"c":34196.6815563002,"v":1394822.9916425087,"t":1731423600}
+{"o":34196.6815563002,"h":34538.113734113,"l":33579.5657376084,"c":34382.9927386244,"v":1511851.9036539597,"t":1731427200}
+{"o":34382.9927386244,"h":34614.3186664195,"l":33926.4520771103,"c":34068.6566774481,"v":1155088.7812683075,"t":1731430800}
+{"o":34068.6566774481,"h":34843.8044535248,"l":33964.605763121,"c":34671.9370854551,"v":1057967.8076255152,"t":1731434400}
+{"o":34671.9370854551,"h":35049.5870027031,"l":34355.5325445589,"c":34670.1803037275,"v":1110672.6427872963,"t":1731438000}
+{"o":34670.1803037275,"h":34861.4394183479,"l":34320.3838577293,"c":34599.0510491931,"v":1130142.6020236209,"t":1731441600}
+{"o":34599.0510491931,"h":34720.1003335444,"l":34036.4043398062,"c":34581.022065593,"v":1150739.4564565686,"t":1731445200}
+{"o":34581.022065593,"h":35107.2121628206,"l":34152.4118737146,"c":34940.6240649938,"v":1109829.7669502667,"t":1731448800}
+{"o":34940.6240649938,"h":34946.2366573456,"l":34355.2158708991,"c":34398.5699953617,"v":1208007.8065036202,"t":1731452400}
+{"o":34398.5699953617,"h":34651.3774620337,"l":34181.2168214428,"c":34218.8304521258,"v":1357878.034750812,"t":1731456000}
+{"o":34218.8304521258,"h":34442.2508476659,"l":33540.4067426828,"c":34201.9159694713,"v":1334180.6745776078,"t":1731459600}
+{"o":34201.9159694713,"h":34252.611760431,"l":33001.4069820828,"c":33701.5329779907,"v":1518818.8507256701,"t":1731463200}
+{"o":33701.5329779907,"h":33824.8721115729,"l":33022.0386845955,"c":33025.4918368064,"v":1811918.3046693164,"t":1731466800}
+{"o":33025.4918368064,"h":33432.4238522362,"l":32630.7562677793,"c":33367.0676668083,"v":1732764.6083559238,"t":1731470400}
+{"o":33367.0676668083,"h":33688.9473412123,"l":33137.1927087231,"c":33247.9507060454,"v":1352117.3117227014,"t":1731474000}
+{"o":33247.9507060454,"h":33554.321148626,"l":32786.7009883228,"c":32860.5840822547,"v":1087027.7329527121,"t":1731477600}
+{"o":32860.5840822547,"h":33438.7947784738,"l":32755.9123918616,"c":33349.3515541338,"v":1039285.1733005129,"t":1731481200}
+{"o":33349.3515541338,"h":33684.2051572426,"l":33140.5689027371,"c":33448.9674966027,"v":1066744.5707950792,"t":1731484800}
+{"o":33448.9674966027,"h":33979.844617534,"l":33345.3424406322,"c":33540.0845516115,"v":1566237.3220249061,"t":1731488400}
+{"o":33540.0845516115,"h":33876.0925689175,"l":33209.3816858935,"c":33676.1289860472,"v":1478146.1652041839,"t":1731492000}
+{"o":33676.1289860472,"h":34044.7358372267,"l":33466.3659969681,"c":33774.8990347546,"v":1246824.0337124036,"t":1731495600}
+{"o":33774.8990347546,"h":33893.929086742,"l":33490.2599490905,"c":33735.5428682042,"v":1465766.3349470678,"t":1731499200}
+{"o":33735.5428682042,"h":35032.7772912643,"l":33530.3330229506,"c":34595.5287565145,"v":2226094.9680156633,"t":1731502800}
+{"o":34595.5287565145,"h":35336.8274703998,"l":34040.199746832,"c":35254.1752446758,"v":2125800.2760515488,"t":1731506400}
+{"o":35254.1752446758,"h":35318.9772162701,"l":34365.1358931932,"c":35206.1865503481,"v":2228931.1948583634,"t":1731510000}
+{"o":35206.1865503481,"h":35534.5242533377,"l":34582.9832178647,"c":35315.3814247852,"v":2354387.1222522538,"t":1731513600}
+{"o":35315.3814247852,"h":35840.8300331041,"l":35038.1466383063,"c":35592.1948013086,"v":1936945.0447005681,"t":1731517200}
+{"o":35592.1948013086,"h":35738.5205900362,"l":35227.6985197761,"c":35676.1138057356,"v":2004354.1713227036,"t":1731520800}
+{"o":35676.1138057356,"h":35781.7147159553,"l":34173.1170625604,"c":34276.8274938937,"v":3018473.3853807962,"t":1731524400}
+{"o":34276.8274938937,"h":34828.7924410195,"l":33838.1378786607,"c":34417.3966166425,"v":1885958.0147287485,"t":1731528000}
+{"o":34417.3966166425,"h":34447.9968699448,"l":33467.4570375648,"c":34126.6231295638,"v":1688721.9732054996,"t":1731531600}
+{"o":34126.6231295638,"h":34838.8818053733,"l":34044.1770043033,"c":34614.7028292463,"v":1306306.7261998823,"t":1731535200}
+{"o":34614.7028292463,"h":35020.7997194424,"l":34446.1554313879,"c":34961.1903870535,"v":1294831.2236450145,"t":1731538800}
+{"o":34961.1903870535,"h":35052.6437118341,"l":34340.0009648427,"c":34647.8344412397,"v":1835906.1678407174,"t":1731542400}
+{"o":34647.8344412397,"h":35108.99493822,"l":34474.2784840962,"c":35108.99493822,"v":1831168.9752402091,"t":1731546000}
+{"o":35108.99493822,"h":35134.325548154,"l":34640.3521864715,"c":34902.0845411302,"v":1696201.568789321,"t":1731549600}
+{"o":34902.0845411302,"h":35638.1407458504,"l":34564.8874539485,"c":35638.1407458504,"v":1896946.0682834212,"t":1731553200}
+{"o":35638.1407458504,"h":35777.6135630918,"l":35244.3288206648,"c":35744.088937339,"v":1434509.7571506938,"t":1731556800}
+{"o":35744.088937339,"h":35744.088937339,"l":35289.4078899303,"c":35535.9397601116,"v":1596155.806449943,"t":1731560400}
+{"o":35535.9397601116,"h":35884.200972634,"l":35064.4644750599,"c":35064.4644750599,"v":1520388.2364142691,"t":1731564000}
+{"o":35064.4644750599,"h":35564.8860920841,"l":34936.4670372745,"c":35436.6540021986,"v":1630634.188540672,"t":1731567600}
+{"o":35436.6540021986,"h":35875.0434881517,"l":35343.8937035083,"c":35625.2369575183,"v":1479377.3015194875,"t":1731571200}
+{"o":35625.2369575183,"h":36175.0409786264,"l":35618.3654153091,"c":36009.459547332,"v":1560519.1353504087,"t":1731574800}
+{"o":36009.459547332,"h":36070.8323088581,"l":35247.7756253091,"c":35311.029000897,"v":1468864.6959199188,"t":1731578400}
+{"o":35311.029000897,"h":35387.5947167733,"l":34676.6854866021,"c":35092.7597351594,"v":1661345.6827888342,"t":1731582000}
+{"o":35092.7597351594,"h":35326.5451879383,"l":34932.2652696863,"c":35141.6704835979,"v":1318610.5888185105,"t":1731585600}
+{"o":35141.6704835979,"h":35381.5432556337,"l":34687.7946026404,"c":34798.7474442369,"v":1578115.2163876847,"t":1731589200}
+{"o":34798.7474442369,"h":35395.7374567646,"l":34162.5936180307,"c":34187.4577259747,"v":1978923.8470596878,"t":1731592800}
+{"o":34187.4577259747,"h":34663.8989617356,"l":33978.6392498409,"c":34205.2308934328,"v":1910256.8667522015,"t":1731596400}
+{"o":34205.2308934328,"h":35248.9679017825,"l":34073.3526595093,"c":35248.9679017825,"v":1744797.2802296297,"t":1731600000}
+{"o":35248.9679017825,"h":35249.3191827125,"l":34819.9552771022,"c":34955.9314128754,"v":1534902.9982705172,"t":1731603600}
+{"o":34955.9314128754,"h":35201.3604059142,"l":34744.4984714269,"c":34809.6430470098,"v":1477873.4990208675,"t":1731607200}
+{"o":34809.6430470098,"h":35102.2188507581,"l":34797.5176741604,"c":35010.9132960081,"v":1481362.5113236993,"t":1731610800}
+{"o":35010.9132960081,"h":35010.9132960081,"l":34469.6183063581,"c":34694.2208493458,"v":1561218.7479317696,"t":1731614400}
+{"o":34694.2208493458,"h":34943.0799817105,"l":34424.7238986057,"c":34814.2999911052,"v":1558308.330308873,"t":1731618000}
+{"o":34814.2999911052,"h":34872.8827171802,"l":34105.4801957756,"c":34423.7609011003,"v":1598556.228483245,"t":1731621600}
+{"o":34423.7609011003,"h":34525.3052772191,"l":33558.7359643993,"c":34018.7194907894,"v":1891789.4368397042,"t":1731625200}
+{"o":34018.7194907894,"h":34569.1448449195,"l":33970.4519668518,"c":34071.7083498025,"v":1563889.5556217504,"t":1731628800}
+{"o":34071.7083498025,"h":34271.9090642722,"l":33824.7014641507,"c":34084.9367888101,"v":1466800.5873942843,"t":1731632400}
+{"o":34084.9367888101,"h":34202.8473249096,"l":33770.2180665379,"c":34130.1984166039,"v":1226429.8464110594,"t":1731636000}
+{"o":34130.1984166039,"h":34220.7520562932,"l":33918.7559982649,"c":33945.8179538279,"v":1231741.8293328159,"t":1731639600}
+{"o":33945.8179538279,"h":33958.3669555113,"l":33202.6637407892,"c":33410.9912642316,"v":1318550.1348410253,"t":1731643200}
+{"o":33410.9912642316,"h":33890.4723215563,"l":33281.9607813672,"c":33871.9700779515,"v":1176894.8664787926,"t":1731646800}
+{"o":33871.9700779515,"h":34167.8138357012,"l":33871.4047660398,"c":34075.4372488773,"v":1028124.5255534248,"t":1731650400}
+{"o":34075.4372488773,"h":34210.1008134753,"l":33968.7032574463,"c":33968.7032574463,"v":1092390.1250938592,"t":1731654000}
+{"o":33968.7032574463,"h":34317.0908928324,"l":33749.8034224585,"c":34317.0908928324,"v":1251610.3167793108,"t":1731657600}
+{"o":34317.0908928324,"h":34660.2376540839,"l":34259.3993207878,"c":34584.4900611921,"v":1360046.8596777127,"t":1731661200}
+{"o":34584.4900611921,"h":34738.9718573294,"l":34483.4248030805,"c":34636.4357424289,"v":1163830.2545666487,"t":1731664800}
+{"o":34636.4357424289,"h":34702.3834611685,"l":34453.5017254155,"c":34666.7027524864,"v":1274968.6535727333,"t":1731668400}
+{"o":34666.7027524864,"h":34921.0987739661,"l":34544.4330754443,"c":34743.1995886011,"v":1526370.6334988251,"t":1731672000}
+{"o":34743.1995886011,"h":34895.9568465491,"l":34602.0360182857,"c":34863.0308504737,"v":1753700.2503508085,"t":1731675600}
+{"o":34863.0308504737,"h":34952.4526112369,"l":34123.4961466253,"c":34324.2388912143,"v":2141879.0855892347,"t":1731679200}
+{"o":34324.2388912143,"h":34324.2388912143,"l":33559.592089914,"c":33789.3217616127,"v":2054566.7645274668,"t":1731682800}
+{"o":33789.3217616127,"h":34304.8324422689,"l":33772.0662982577,"c":34001.3115064209,"v":2203407.1496839272,"t":1731686400}
+{"o":34001.3115064209,"h":34500.5718026182,"l":33975.162068275,"c":34222.2132875072,"v":1688066.8909570526,"t":1731690000}
+{"o":34222.2132875072,"h":34320.8892785212,"l":33925.0217300248,"c":34174.8889651718,"v":1584579.4121678164,"t":1731693600}
+{"o":34174.8889651718,"h":34668.0351060131,"l":34149.7725208572,"c":34474.7016464654,"v":1620882.7890195227,"t":1731697200}
+{"o":34474.7016464654,"h":35080.927792321,"l":34458.8754623584,"c":35080.927792321,"v":1444670.4435436286,"t":1731700800}
+{"o":35080.927792321,"h":35626.4539604336,"l":35001.1168744079,"c":35545.6944326413,"v":1486425.2353712425,"t":1731704400}
+{"o":35545.6944326413,"h":35663.6148017711,"l":35328.859137556,"c":35418.6228069213,"v":1415374.0169595783,"t":1731708000}
+{"o":35418.6228069213,"h":35782.2699647558,"l":35414.0240099874,"c":35472.5357287365,"v":1467185.1411241316,"t":1731711600}
+{"o":35472.5357287365,"h":35481.7799871423,"l":35052.0113376215,"c":35261.5141533818,"v":1279869.690107685,"t":1731715200}
+{"o":35261.5141533818,"h":35561.766907473,"l":35225.9528194549,"c":35481.6096656871,"v":1027561.0468083158,"t":1731718800}
+{"o":35481.6096656871,"h":35714.7840861799,"l":35421.2679005621,"c":35527.5945529734,"v":1124240.7808721366,"t":1731722400}
+{"o":35527.5945529734,"h":35989.0674669358,"l":35516.4237957435,"c":35943.6507368097,"v":1090406.9482426711,"t":1731726000}
+{"o":35943.6507368097,"h":36020.1250950977,"l":35690.9703954512,"c":35709.8939534376,"v":1040444.7266830876,"t":1731729600}
+{"o":35709.8939534376,"h":36035.3805108338,"l":35644.5016195905,"c":35893.9088627432,"v":885156.1070074671,"t":1731733200}
+{"o":35893.9088627432,"h":35893.9088627432,"l":35478.8786097199,"c":35518.0696213087,"v":1204065.494430196,"t":1731736800}
+{"o":35518.0696213087,"h":35753.4122870272,"l":35474.0426263642,"c":35548.4426246522,"v":1104764.8894370161,"t":1731740400}
+{"o":35548.4426246522,"h":35665.3587392048,"l":35404.5203746384,"c":35598.4366620725,"v":1142269.5495158117,"t":1731744000}
+{"o":35598.4366620725,"h":35692.201294533,"l":35311.10080888,"c":35311.10080888,"v":1179049.6107811292,"t":1731747600}
+{"o":35311.10080888,"h":35574.2525295628,"l":35286.8709940016,"c":35445.0733235158,"v":1216734.9167181749,"t":1731751200}
+{"o":35445.0733235158,"h":35542.6482155215,"l":35167.9536274869,"c":35542.6482155215,"v":1177055.5788995281,"t":1731754800}
+{"o":35542.6482155215,"h":36002.7656659423,"l":35116.0538546552,"c":35592.6751067207,"v":1648154.0158066044,"t":1731758400}
+{"o":35592.6751067207,"h":35910.2294047942,"l":35352.9464450412,"c":35378.2157168951,"v":1367365.6229081731,"t":1731762000}
+{"o":35378.2157168951,"h":35587.0679988029,"l":35170.7191704553,"c":35271.9391234519,"v":1415117.379621356,"t":1731765600}
+{"o":35271.9391234519,"h":35310.2626224033,"l":34724.8948963685,"c":34923.0179748984,"v":1496498.5554460161,"t":1731769200}
+{"o":34923.0179748984,"h":35070.3481953065,"l":34659.8543526767,"c":34816.870427021,"v":1357927.8536210663,"t":1731772800}
+{"o":34816.870427021,"h":35115.3838728946,"l":34690.3102114705,"c":34996.2254467531,"v":1323270.8108442284,"t":1731776400}
+{"o":34996.2254467531,"h":35228.1077856714,"l":34924.2908110766,"c":35158.8280857199,"v":1461071.0247236949,"t":1731780000}
+{"o":35158.8280857199,"h":35236.8822019338,"l":35050.130660595,"c":35116.7883373678,"v":1225933.0114599096,"t":1731783600}
+{"o":35116.7883373678,"h":35226.2800083042,"l":34875.8502206889,"c":34982.8867115073,"v":1272653.5585093817,"t":1731787200}
+{"o":34982.8867115073,"h":35363.646807627,"l":34920.093771223,"c":35219.9250715276,"v":1187604.7077016667,"t":1731790800}
+{"o":35219.9250715276,"h":35303.7381886793,"l":34790.0454212423,"c":34790.0454212423,"v":1152618.7266602172,"t":1731794400}
+{"o":34790.0454212423,"h":35116.6611649849,"l":34757.3116589123,"c":35032.4969884007,"v":1168851.909350649,"t":1731798000}
+{"o":35032.4969884007,"h":35488.706312172,"l":35005.4746781293,"c":35339.4804210344,"v":1229209.8517869166,"t":1731801600}
+{"o":35339.4804210344,"h":35638.194727132,"l":34794.7614666131,"c":35089.8296274909,"v":1578407.1054954461,"t":1731805200}
+{"o":35089.8296274909,"h":35291.2952469098,"l":34446.8751058732,"c":35105.0850450965,"v":2043419.9841375847,"t":1731808800}
+{"o":35105.0850450965,"h":35957.4000389027,"l":34914.4819023139,"c":35930.8427774761,"v":1579721.8311365843,"t":1731812400}
+{"o":35930.8427774761,"h":38262.6298219175,"l":35930.1063384615,"c":38105.096087262,"v":2034823.3862728649,"t":1731816000}
+{"o":38105.096087262,"h":38834.4722732538,"l":37992.2560032145,"c":38383.7111007363,"v":1553509.7896463561,"t":1731819600}
+{"o":38383.7111007363,"h":38929.1612795153,"l":38245.4521006718,"c":38867.5263114952,"v":1456751.546495016,"t":1731823200}
+{"o":38867.5263114952,"h":38908.8760000066,"l":38386.5249748605,"c":38493.0681507057,"v":1227201.4784584413,"t":1731826800}
+{"o":38493.0681507057,"h":39265.6991790028,"l":38491.6442138594,"c":38581.6802466239,"v":1429582.926504198,"t":1731830400}
+{"o":38581.6802466239,"h":38734.4513076638,"l":38256.1352118125,"c":38656.3049473974,"v":1403387.7610661737,"t":1731834000}
+{"o":38656.3049473974,"h":39122.5624500011,"l":38537.7386616769,"c":39014.9340871764,"v":1489597.3053079287,"t":1731837600}
+{"o":39014.9340871764,"h":39199.1799918724,"l":38044.2520889629,"c":38126.8461710616,"v":1530663.8455551127,"t":1731841200}
+{"o":26133.9546994639,"h":26162.8547849278,"l":25948.3637935789,"c":26133.9546994639,"v":201342.8923174231,"t":1724644800}
+{"o":26133.9546994639,"h":26146.9120799068,"l":25887.3834515057,"c":25904.748871156,"v":178743.4458716336,"t":1724648400}
+{"o":25904.748871156,"h":25944.2659418077,"l":25715.5787135524,"c":25822.48300275,"v":312730.6907859324,"t":1724652000}
+{"o":25822.48300275,"h":25902.8561740103,"l":25711.1599105791,"c":25835.4437858539,"v":241081.3625809825,"t":1724655600}
+{"o":25835.4437858539,"h":26096.2408066761,"l":25791.2814606022,"c":25945.0455018458,"v":201840.8700603341,"t":1724659200}
+{"o":25945.0455018458,"h":26089.8994446359,"l":25734.0879410585,"c":26080.0339348588,"v":263608.3629433073,"t":1724662800}
+{"o":26080.0339348588,"h":26329.3798984581,"l":26037.1183997492,"c":26183.4987772936,"v":226676.0350666586,"t":1724666400}
+{"o":26183.4987772936,"h":26290.4833743961,"l":26007.5150518082,"c":26039.2500019813,"v":238084.6287677172,"t":1724670000}
+{"o":26039.2500019813,"h":26171.8373962136,"l":25765.1191717375,"c":25874.6865491129,"v":296608.2404038453,"t":1724673600}
+{"o":25874.6865491129,"h":26058.4672858189,"l":25802.5998125652,"c":26009.3546599678,"v":321771.4983759169,"t":1724677200}
+{"o":26009.3546599678,"h":26247.8381292318,"l":25210.0041832181,"c":25539.3022672626,"v":628144.549073454,"t":1724680800}
+{"o":25539.3022672626,"h":25701.4848573244,"l":25326.002087281,"c":25595.609926507,"v":362356.5298499556,"t":1724684400}
+{"o":25595.609926507,"h":25719.2751057581,"l":25483.8647947503,"c":25616.2480380818,"v":267327.0445592905,"t":1724688000}
+{"o":25616.2480380818,"h":25647.5469513192,"l":25260.0240046381,"c":25560.8270426666,"v":469580.5236156543,"t":1724691600}
+{"o":25560.8270426666,"h":25872.9867716317,"l":25391.0802897036,"c":25799.0436580724,"v":453877.897631907,"t":1724695200}
+{"o":25799.0436580724,"h":25818.5530378803,"l":25584.7751890794,"c":25651.5483419503,"v":287824.1820618703,"t":1724698800}
+{"o":25651.5483419503,"h":25862.5220333394,"l":25552.6030808043,"c":25781.3997312486,"v":304577.9021505172,"t":1724702400}
+{"o":25781.3997312486,"h":25795.4998033234,"l":25393.8106532418,"c":25581.2130864034,"v":359703.3522935493,"t":1724706000}
+{"o":25581.2130864034,"h":25700.104939496,"l":25482.1124926047,"c":25560.3581258819,"v":265629.9245923416,"t":1724709600}
+{"o":25560.3581258819,"h":25696.4034623741,"l":25454.5522096816,"c":25509.0274263444,"v":239186.2856274956,"t":1724713200}
+{"o":25509.0274263444,"h":25694.9721463624,"l":25495.7404500497,"c":25584.4213650502,"v":296936.8178408362,"t":1724716800}
+{"o":25584.4213650502,"h":25806.5811128155,"l":25564.6361194951,"c":25691.4216813561,"v":259450.2892614623,"t":1724720400}
+{"o":25691.4216813561,"h":25817.9463496629,"l":25654.4091743291,"c":25689.4372938075,"v":222876.1793643499,"t":1724724000}
+{"o":25689.4372938075,"h":25758.7540988242,"l":25556.432730482,"c":25741.6852652647,"v":184021.7421276582,"t":1724727600}
+{"o":25741.6852652647,"h":25803.1232093535,"l":25657.6172189765,"c":25748.8743897313,"v":196005.9831847799,"t":1724731200}
+{"o":25748.8743897313,"h":25924.7059287618,"l":25733.9173614325,"c":25870.7022738336,"v":228783.3145348121,"t":1724734800}
+{"o":25870.7022738336,"h":25873.0614516464,"l":25580.198260075,"c":25665.6300487548,"v":217242.4633151303,"t":1724738400}
+{"o":25665.6300487548,"h":25712.1401002527,"l":25484.4491228221,"c":25601.2945440922,"v":203718.2876265134,"t":1724742000}
+{"o":25601.2945440922,"h":25657.0508918918,"l":25434.8641898989,"c":25478.0179566796,"v":229319.0148500064,"t":1724745600}
+{"o":25478.0179566796,"h":25600.6459168616,"l":25354.1715840407,"c":25405.9350005313,"v":227705.9012430392,"t":1724749200}
+{"o":25405.9350005313,"h":25405.9350005313,"l":24908.4893794876,"c":24943.0384155544,"v":348793.8773386792,"t":1724752800}
+{"o":24943.0384155544,"h":25147.9886657548,"l":24891.5774685774,"c":25036.2711435576,"v":199508.0586800718,"t":1724756400}
+{"o":25036.2711435576,"h":25071.0942280942,"l":24792.769159255,"c":25040.7320162363,"v":267115.4771116725,"t":1724760000}
+{"o":25040.7320162363,"h":25235.9552866433,"l":24910.3482579404,"c":25027.0199082714,"v":365378.6692820969,"t":1724763600}
+{"o":25027.0199082714,"h":25291.0554484221,"l":24890.0407740117,"c":24956.4603930457,"v":420388.8384040934,"t":1724767200}
+{"o":24956.4603930457,"h":25134.6555538045,"l":24860.5991348602,"c":24950.3398449585,"v":332161.0922364415,"t":1724770800}
+{"o":24950.3398449585,"h":25211.7973542116,"l":24873.9379055946,"c":24934.0255359082,"v":328533.8146282505,"t":1724774400}
+{"o":24934.0255359082,"h":25155.7846086647,"l":24907.7179972408,"c":25149.6562689964,"v":205163.4185313783,"t":1724778000}
+{"o":25149.6562689964,"h":25250.0206186722,"l":25047.6779659624,"c":25223.376042239,"v":267756.4439307522,"t":1724781600}
+{"o":25223.376042239,"h":25241.3140787311,"l":25056.7540507117,"c":25152.5757460187,"v":216139.4573771671,"t":1724785200}
+{"o":25152.5757460187,"h":25172.480898196,"l":24990.6606467426,"c":25003.1357952122,"v":188421.0671885833,"t":1724788800}
+{"o":25003.1357952122,"h":25033.5461693548,"l":23940.8090340011,"c":24227.4353648383,"v":664117.174399202,"t":1724792400}
+{"o":24227.4353648383,"h":24275.0274233523,"l":23351.8007927936,"c":23946.5164942242,"v":932371.2147016388,"t":1724796000}
+{"o":23946.5164942242,"h":24006.9219076497,"l":23761.9399308531,"c":23838.4542988848,"v":310878.5023381708,"t":1724799600}
+{"o":23838.4542988848,"h":23855.4483924784,"l":23601.3450341897,"c":23697.2348534675,"v":295602.4812391739,"t":1724803200}
+{"o":23697.2348534675,"h":23897.846429211,"l":23598.8177792603,"c":23853.8651486277,"v":261578.7066659431,"t":1724806800}
+{"o":23853.8651486277,"h":23866.5865600448,"l":23670.2737228503,"c":23833.1644011669,"v":250883.4116256402,"t":1724810400}
+{"o":23833.1644011669,"h":24082.6413151946,"l":23799.9079903095,"c":24058.5336867807,"v":306897.3972948898,"t":1724814000}
+{"o":24058.5336867807,"h":24080.5473368626,"l":23904.9147458246,"c":23929.6764618904,"v":199389.9117685769,"t":1724817600}
+{"o":23929.6764618904,"h":24158.9119813373,"l":23895.2751283949,"c":23933.6572961761,"v":251988.2978858013,"t":1724821200}
+{"o":23933.6572961761,"h":23951.7644293133,"l":23868.3542246026,"c":23894.4130947546,"v":159661.0456879042,"t":1724824800}
+{"o":23894.4130947546,"h":23933.49957717,"l":23342.9243233121,"c":23370.9846005993,"v":344911.4413704812,"t":1724828400}
+{"o":23370.9846005993,"h":23668.5228069368,"l":23186.357879442,"c":23548.9312689662,"v":323763.4862671291,"t":1724832000}
+{"o":23548.9312689662,"h":24033.1765552096,"l":23527.0386904276,"c":24017.0609963112,"v":279487.0337600039,"t":1724835600}
+{"o":24017.0609963112,"h":24035.044627536,"l":23804.9156308145,"c":23827.6846462189,"v":285381.4247193256,"t":1724839200}
+{"o":23827.6846462189,"h":23979.2081344198,"l":23791.097231409,"c":23891.1464787039,"v":212937.6854868765,"t":1724842800}
+{"o":23891.1464787039,"h":24118.2535968903,"l":23862.0383449558,"c":23963.7157144364,"v":242828.0593508127,"t":1724846400}
+{"o":23963.7157144364,"h":24004.2435338312,"l":23563.0796983374,"c":23572.2593780453,"v":317933.904146669,"t":1724850000}
+{"o":23572.2593780453,"h":23844.5153805929,"l":23369.311855985,"c":23526.0700561454,"v":419665.2784581839,"t":1724853600}
+{"o":23526.0700561454,"h":23526.0700561454,"l":23177.5804144275,"c":23396.9034883696,"v":415733.1836576694,"t":1724857200}
+{"o":23396.9034883696,"h":23406.8240716601,"l":22749.2138343521,"c":23207.3919145361,"v":656636.9058393226,"t":1724860800}
+{"o":23207.3919145361,"h":23276.3227758224,"l":22995.0446697362,"c":23073.75448812,"v":328601.2052796587,"t":1724864400}
+{"o":23073.75448812,"h":23485.0606054315,"l":23046.5953921591,"c":23473.413137033,"v":286459.6541805344,"t":1724868000}
+{"o":23473.413137033,"h":23655.8190495679,"l":23331.3130829669,"c":23426.7146631716,"v":389798.7326316854,"t":1724871600}
+{"o":23426.7146631716,"h":23753.56468291,"l":23251.6321229438,"c":23401.860087734,"v":478550.0731387372,"t":1724875200}
+{"o":23401.860087734,"h":23522.6834859928,"l":23194.4941569941,"c":23231.8502732158,"v":302452.5828294641,"t":1724878800}
+{"o":23231.8502732158,"h":23301.9501614532,"l":22986.9047428459,"c":23292.1108956962,"v":304958.2506565077,"t":1724882400}
+{"o":23292.1108956962,"h":23423.1289179269,"l":23225.0083186115,"c":23371.0068913939,"v":185244.9282334874,"t":1724886000}
+{"o":23371.0068913939,"h":23541.5299937644,"l":23334.8773667235,"c":23430.2051726009,"v":241055.9668401738,"t":1724889600}
+{"o":23430.2051726009,"h":23514.9043716299,"l":23218.2592270389,"c":23291.469575396,"v":241781.996538566,"t":1724893200}
+{"o":23291.469575396,"h":23379.73387161,"l":23208.7811389689,"c":23363.4960724422,"v":179442.9123991026,"t":1724896800}
+{"o":23363.4960724422,"h":23403.4370762919,"l":23223.8033609577,"c":23258.8214011056,"v":159876.9723760239,"t":1724900400}
+{"o":23258.8214011056,"h":23353.2068070121,"l":23242.9788982094,"c":23294.4431899025,"v":201904.3502704884,"t":1724904000}
+{"o":23294.4431899025,"h":23434.4456052555,"l":23249.6584830219,"c":23418.6774352274,"v":204528.7793301389,"t":1724907600}
+{"o":23418.6774352274,"h":23596.3001105848,"l":23388.3646480404,"c":23499.1327083231,"v":240412.0295976212,"t":1724911200}
+{"o":23499.1327083231,"h":23544.018447562,"l":23458.803390257,"c":23485.7798758812,"v":141627.5783849967,"t":1724914800}
+{"o":23485.7798758812,"h":23571.3336563107,"l":23443.0665047664,"c":23552.3146382022,"v":184976.3052243324,"t":1724918400}
+{"o":23552.3146382022,"h":23690.6692603044,"l":23522.6033760515,"c":23587.3610942246,"v":183634.6197412548,"t":1724922000}
+{"o":23587.3610942246,"h":23670.0814935509,"l":23530.1264450362,"c":23567.8092107642,"v":163309.1261548036,"t":1724925600}
+{"o":23567.8092107642,"h":23845.239032416,"l":23561.0117407417,"c":23646.5767295516,"v":261520.7737256405,"t":1724929200}
+{"o":23646.5767295516,"h":23715.1996260432,"l":23573.3628726718,"c":23627.6141755544,"v":248883.1128355162,"t":1724932800}
+{"o":23627.6141755544,"h":23673.9769391558,"l":23498.1179872259,"c":23626.3755978976,"v":272092.760206398,"t":1724936400}
+{"o":23626.3755978976,"h":23693.4377440225,"l":23505.4461040312,"c":23601.5182268917,"v":328313.2665932123,"t":1724940000}
+{"o":23601.5182268917,"h":23930.9996790405,"l":23589.5547519903,"c":23720.4922730105,"v":367270.664500787,"t":1724943600}
+{"o":23720.4922730105,"h":23842.2870480478,"l":23341.4878221908,"c":23408.5303158946,"v":337258.0305645209,"t":1724947200}
+{"o":23408.5303158946,"h":23480.0681128305,"l":23314.9144716968,"c":23445.688467904,"v":283220.4648643147,"t":1724950800}
+{"o":23445.688467904,"h":23449.5274991431,"l":22587.115854953,"c":22679.1648315735,"v":617764.2574366567,"t":1724954400}
+{"o":22679.1648315735,"h":22931.3329651508,"l":22370.2905662016,"c":22774.2263795123,"v":465108.4724845126,"t":1724958000}
+{"o":22774.2263795123,"h":22949.5714412956,"l":22604.6346891726,"c":22761.5758096222,"v":276333.0195084587,"t":1724961600}
+{"o":22761.5758096222,"h":22766.6302863367,"l":22601.8040980942,"c":22618.5996962366,"v":268105.2642229809,"t":1724965200}
+{"o":22618.5996962366,"h":22743.2625639593,"l":22413.6713369544,"c":22692.2032226138,"v":280991.1905597745,"t":1724968800}
+{"o":22692.2032226138,"h":22783.1070579684,"l":22626.5577787192,"c":22727.8827826401,"v":193126.1043551592,"t":1724972400}
+{"o":22727.8827826401,"h":22906.6590436758,"l":22661.4712173558,"c":22792.0666608618,"v":222614.237112982,"t":1724976000}
+{"o":22792.0666608618,"h":22848.4126754181,"l":22636.7758531167,"c":22713.7638468973,"v":183617.2585420298,"t":1724979600}
+{"o":22713.7638468973,"h":22755.07705645,"l":22472.3236792724,"c":22597.0267487183,"v":240869.7024170815,"t":1724983200}
+{"o":22597.0267487183,"h":22602.049843809,"l":22457.8480338092,"c":22519.4184961953,"v":198061.1974444937,"t":1724986800}
+{"o":22519.4184961953,"h":22707.2537310947,"l":22519.4184961953,"c":22588.0380451551,"v":191087.7533898417,"t":1724990400}
+{"o":22588.0380451551,"h":22600.2717177905,"l":22273.6469696961,"c":22409.1050641492,"v":277367.9070622437,"t":1724994000}
+{"o":22409.1050641492,"h":22677.7733976707,"l":22309.4515560369,"c":22657.1323924574,"v":200172.2310933843,"t":1724997600}
+{"o":22657.1323924574,"h":22700.4153336661,"l":22560.6962051928,"c":22566.0128221646,"v":160345.3551327318,"t":1725001200}
+{"o":22566.0128221646,"h":22711.5898336597,"l":22563.0081374176,"c":22642.4144752242,"v":162279.8267425291,"t":1725004800}
+{"o":22642.4144752242,"h":22734.4370479027,"l":22616.5934400792,"c":22694.7773864636,"v":170206.6993906202,"t":1725008400}
+{"o":22694.7773864636,"h":22728.681538056,"l":22606.1497919055,"c":22641.1804139715,"v":148517.2774092304,"t":1725012000}
+{"o":22641.1804139715,"h":22679.1655935123,"l":22465.4197842241,"c":22509.8609958555,"v":172247.3014001337,"t":1725015600}
+{"o":22509.8609958555,"h":22841.7855608805,"l":22482.6831367141,"c":22713.6409115642,"v":356528.733346588,"t":1725019200}
+{"o":22713.6409115642,"h":22821.3332283737,"l":22403.4832922362,"c":22695.6332567038,"v":313352.1022233748,"t":1725022800}
+{"o":22695.6332567038,"h":22788.5055454531,"l":22015.3291298153,"c":22039.126454574,"v":476421.5657161726,"t":1725026400}
+{"o":22039.126454574,"h":22055.808605195,"l":21458.1423447464,"c":21631.7969889143,"v":701521.9853823803,"t":1725030000}
+{"o":21631.7969889143,"h":21835.408537155,"l":21450.450401696,"c":21734.5385424409,"v":506126.8996001479,"t":1725033600}
+{"o":21734.5385424409,"h":21893.7180596912,"l":21636.6648874252,"c":21827.7902681011,"v":273680.7298396445,"t":1725037200}
+{"o":21827.7902681011,"h":22386.0422453929,"l":21811.6408251207,"c":22246.5163679534,"v":401422.1593776923,"t":1725040800}
+{"o":22246.5163679534,"h":22246.5163679534,"l":21996.4015160371,"c":22071.2953043367,"v":288269.6811229417,"t":1725044400}
+{"o":22071.2953043367,"h":22173.4171882129,"l":22017.3960130366,"c":22140.2557390606,"v":218564.2994790306,"t":1725048000}
+{"o":22140.2557390606,"h":22242.6763852425,"l":22103.8161519863,"c":22150.952758133,"v":188955.3901568601,"t":1725051600}
+{"o":22150.952758133,"h":22398.336076301,"l":22142.3038760871,"c":22345.9473863307,"v":280877.989382532,"t":1725055200}
+{"o":22345.9473863307,"h":22496.7326620642,"l":22334.1714550917,"c":22398.8494701415,"v":223074.3877753684,"t":1725058800}
+{"o":22398.8494701415,"h":22595.4550052641,"l":22378.4077053712,"c":22451.2672634091,"v":204963.6777250324,"t":1725062400}
+{"o":22451.2672634091,"h":22481.8690221795,"l":22380.0705840478,"c":22386.9415061176,"v":158118.4667990891,"t":1725066000}
+{"o":22386.9415061176,"h":22415.9603060307,"l":22319.8695673253,"c":22415.3503786075,"v":165489.6698633517,"t":1725069600}
+{"o":22415.3503786075,"h":22532.6160198155,"l":22391.8898784019,"c":22444.4687588371,"v":129181.6749132634,"t":1725073200}
+{"o":22444.4687588371,"h":22523.1600719174,"l":22432.2231212802,"c":22506.7243193017,"v":98951.3871288486,"t":1725076800}
+{"o":22506.7243193017,"h":22506.7243193017,"l":22341.8635736226,"c":22350.2749263736,"v":128294.9643528563,"t":1725080400}
+{"o":22350.2749263736,"h":22456.5193150164,"l":22302.1264832758,"c":22393.49157558,"v":109822.3134480957,"t":1725084000}
+{"o":22393.49157558,"h":22427.6102651619,"l":22304.070262993,"c":22341.2463597261,"v":110189.0069922142,"t":1725087600}
+{"o":22341.2463597261,"h":22376.9646861423,"l":22064.4847915052,"c":22070.7738025784,"v":143315.1150179802,"t":1725091200}
+{"o":22070.7738025784,"h":22199.0079208694,"l":21955.1335931166,"c":22174.2181644636,"v":133699.0297880617,"t":1725094800}
+{"o":22174.2181644636,"h":22319.391767382,"l":22152.8827954823,"c":22259.3067640937,"v":121575.1286053257,"t":1725098400}
+{"o":22259.3067640937,"h":22298.2879027928,"l":22203.8515542491,"c":22240.4344643775,"v":102286.8397274385,"t":1725102000}
+{"o":22240.4344643775,"h":22285.4260901835,"l":22169.7453167994,"c":22222.1501191303,"v":112389.29514771,"t":1725105600}
+{"o":22222.1501191303,"h":22251.0548882771,"l":22041.7455072467,"c":22049.8793286809,"v":194378.2341298984,"t":1725109200}
+{"o":22049.8793286809,"h":22161.612065877,"l":22008.8337235285,"c":22114.0571508823,"v":148160.6944362982,"t":1725112800}
+{"o":22114.0571508823,"h":22181.4024985949,"l":22059.6114905561,"c":22169.001858855,"v":124960.3525302911,"t":1725116400}
+{"o":22169.001858855,"h":22188.1778476524,"l":22020.0700693513,"c":22092.7008846173,"v":136173.1117842361,"t":1725120000}
+{"o":22092.7008846173,"h":22127.0927917245,"l":21901.5544546859,"c":22032.8058384608,"v":184324.8415233045,"t":1725123600}
+{"o":22032.8058384608,"h":22160.2510966332,"l":21962.8734183587,"c":21980.1451027766,"v":141310.7761448869,"t":1725127200}
+{"o":21980.1451027766,"h":21995.2682769179,"l":21847.9896984818,"c":21905.2761505877,"v":124947.3546962879,"t":1725130800}
+{"o":21905.2761505877,"h":22005.7860748453,"l":21829.0426756662,"c":21972.231706075,"v":145544.7555329695,"t":1725134400}
+{"o":21972.231706075,"h":22126.0475507168,"l":21927.5234334937,"c":22063.8554154028,"v":138845.0904385542,"t":1725138000}
+{"o":22063.8554154028,"h":22111.4004611207,"l":21965.7803545072,"c":21971.8048720683,"v":114574.3335907166,"t":1725141600}
+{"o":21971.8048720683,"h":22015.0268416072,"l":21889.9732689946,"c":21966.0821837977,"v":102323.3010783323,"t":1725145200}
+{"o":21966.0821837977,"h":22010.685075133,"l":21908.5009588147,"c":21969.8379398741,"v":136536.2534633812,"t":1725148800}
+{"o":21969.8379398741,"h":21993.7632842445,"l":21628.6723910522,"c":21684.5934565614,"v":219603.6189701036,"t":1725152400}
+{"o":21684.5934565614,"h":21743.6574688346,"l":21560.4579293771,"c":21742.488172283,"v":246344.373999916,"t":1725156000}
+{"o":21742.488172283,"h":21821.7911486924,"l":21699.2854383824,"c":21764.4702435007,"v":119618.3164628297,"t":1725159600}
+{"o":21764.4702435007,"h":21764.4702435007,"l":21641.605962186,"c":21703.8192061044,"v":111361.2515855949,"t":1725163200}
+{"o":21703.8192061044,"h":21733.052216718,"l":21269.1193238984,"c":21352.4328167968,"v":211295.6542968984,"t":1725166800}
+{"o":21352.4328167968,"h":21552.6393996977,"l":21340.5449362301,"c":21535.1780507539,"v":144869.0024147755,"t":1725170400}
+{"o":21535.1780507539,"h":21586.5139355389,"l":21435.0030921158,"c":21555.0246288079,"v":168141.8501566252,"t":1725174000}
+{"o":21555.0246288079,"h":21560.2409889502,"l":21288.9910084515,"c":21320.1590187491,"v":162912.309172562,"t":1725177600}
+{"o":21320.1590187491,"h":21460.9974077229,"l":21247.9690684031,"c":21299.8451551375,"v":193402.5858656077,"t":1725181200}
+{"o":21299.8451551375,"h":21324.9456326418,"l":21140.2272178144,"c":21176.6030308244,"v":182600.2974237347,"t":1725184800}
+{"o":21176.6030308244,"h":21418.9862345912,"l":21131.7630112454,"c":21405.7839182101,"v":175363.4163016657,"t":1725188400}
+{"o":21405.7839182101,"h":21446.6333055721,"l":21243.5235777575,"c":21269.4065099266,"v":140097.812390915,"t":1725192000}
+{"o":21269.4065099266,"h":21367.1427310506,"l":20994.4199731355,"c":21352.0723546092,"v":218384.1903819178,"t":1725195600}
+{"o":21352.0723546092,"h":21528.5414371223,"l":21105.7269260464,"c":21400.7177339255,"v":391449.8589740403,"t":1725199200}
+{"o":21400.7177339255,"h":21881.9695552119,"l":21347.013765271,"c":21795.1465399277,"v":373189.8066979314,"t":1725202800}
+{"o":21795.1465399277,"h":21867.0757234728,"l":21541.8119336157,"c":21586.7234330555,"v":233336.6076861095,"t":1725206400}
+{"o":21586.7234330555,"h":21673.4578651118,"l":21413.2656547373,"c":21532.0157022905,"v":204053.5981137351,"t":1725210000}
+{"o":21532.0157022905,"h":21955.2721468051,"l":21496.3334680671,"c":21873.3143019641,"v":288482.1693340751,"t":1725213600}
+{"o":21873.3143019641,"h":22061.4177785586,"l":21785.7771028977,"c":21954.5310476851,"v":263467.5323078248,"t":1725217200}
+{"o":21954.5310476851,"h":22096.3137188095,"l":21821.3071419337,"c":21903.5730297612,"v":356564.4816614072,"t":1725220800}
+{"o":21903.5730297612,"h":21915.371431235,"l":21604.0428557666,"c":21724.3745857917,"v":186902.9904059448,"t":1725224400}
+{"o":21724.3745857917,"h":21745.7022507298,"l":20772.8965871839,"c":20958.7229193771,"v":423193.3165275977,"t":1725228000}
+{"o":20958.7229193771,"h":21181.7565600479,"l":20688.6922911595,"c":20858.5019919245,"v":386787.0555146352,"t":1725231600}
+{"o":20858.5019919245,"h":21158.5288798187,"l":20824.0758211433,"c":21038.3755475791,"v":284551.087086445,"t":1725235200}
+{"o":21038.3755475791,"h":21177.244055479,"l":20960.7407304496,"c":21060.2964363386,"v":229222.9095858834,"t":1725238800}
+{"o":21060.2964363386,"h":21210.8766985702,"l":20851.8767019053,"c":20986.0001651494,"v":227467.4384804949,"t":1725242400}
+{"o":20986.0001651494,"h":21187.4888100088,"l":20974.8740842304,"c":21135.7141822175,"v":221636.1129759276,"t":1725246000}
+{"o":21135.7141822175,"h":21198.5823622606,"l":20664.4451486285,"c":20701.4184774017,"v":304002.550863226,"t":1725249600}
+{"o":20701.4184774017,"h":21097.3849761785,"l":20691.9589772056,"c":20959.5563822029,"v":270891.4875732295,"t":1725253200}
+{"o":20959.5563822029,"h":21058.5969538827,"l":20828.6015262357,"c":20906.0848153356,"v":175303.8105685173,"t":1725256800}
+{"o":20906.0848153356,"h":21001.8344014467,"l":20593.2387312447,"c":20718.9190604954,"v":201888.140068463,"t":1725260400}
+{"o":20718.9190604954,"h":21200.6650080414,"l":20658.0617529334,"c":21085.006567872,"v":303925.8544347477,"t":1725264000}
+{"o":21085.006567872,"h":21396.6606946088,"l":20939.7996375988,"c":21375.6835391416,"v":284082.3857654363,"t":1725267600}
+{"o":21375.6835391416,"h":21576.8467986218,"l":21310.1922100094,"c":21428.6873340905,"v":297929.3566224714,"t":1725271200}
+{"o":21428.6873340905,"h":21533.6821189733,"l":21348.4692158435,"c":21391.2921665538,"v":187722.9532773389,"t":1725274800}
+{"o":21391.2921665538,"h":21500.9100957661,"l":21318.5333551302,"c":21411.4139237054,"v":179143.2245114598,"t":1725278400}
+{"o":21411.4139237054,"h":21498.7789794671,"l":21219.131487132,"c":21229.9515632723,"v":180743.7613174086,"t":1725282000}
+{"o":21229.9515632723,"h":21635.8773605949,"l":21106.986274531,"c":21569.0192357436,"v":339335.4295929453,"t":1725285600}
+{"o":21569.0192357436,"h":21657.4577796605,"l":21483.0490685595,"c":21514.9796049956,"v":245910.2120606502,"t":1725289200}
+{"o":21514.9796049956,"h":21654.3779913549,"l":21381.8606681694,"c":21412.761695423,"v":227228.7826338094,"t":1725292800}
+{"o":21412.761695423,"h":21694.0571616412,"l":21412.761695423,"c":21639.9063966708,"v":246984.099324296,"t":1725296400}
+{"o":21639.9063966708,"h":21728.3619525711,"l":21510.6223937902,"c":21633.30143958,"v":202648.3480248898,"t":1725300000}
+{"o":21633.30143958,"h":21674.5413434864,"l":21558.3199301771,"c":21592.8633045634,"v":151526.5296159398,"t":1725303600}
+{"o":21592.8633045634,"h":21909.7520694488,"l":21550.5413817438,"c":21857.7851089335,"v":268512.4725618073,"t":1725307200}
+{"o":21857.7851089335,"h":21928.3683249296,"l":21726.7053544593,"c":21780.8183789505,"v":274015.5960285415,"t":1725310800}
+{"o":21780.8183789505,"h":21901.9232452951,"l":21749.0580852814,"c":21884.0723364889,"v":214448.120225904,"t":1725314400}
+{"o":21884.0723364889,"h":21977.038628291,"l":21843.6961461594,"c":21898.1720654386,"v":175443.2451907448,"t":1725318000}
+{"o":21898.1720654386,"h":21945.5795466041,"l":21779.5555622505,"c":21921.7987290172,"v":197847.2446550337,"t":1725321600}
+{"o":21921.7987290172,"h":21996.0488098346,"l":21832.3790329962,"c":21988.2211387069,"v":212257.4622405466,"t":1725325200}
+{"o":21988.2211387069,"h":22304.4448061477,"l":21971.0642377232,"c":22040.1711360179,"v":349831.8499130214,"t":1725328800}
+{"o":22040.1711360179,"h":22112.0954094012,"l":21975.105704514,"c":21998.9965810304,"v":225387.1912836342,"t":1725332400}
+{"o":21998.9965810304,"h":22059.5162929131,"l":21838.0896131549,"c":21906.8423938151,"v":292033.5288525484,"t":1725336000}
+{"o":21906.8423938151,"h":21992.6502357637,"l":21831.0365771062,"c":21915.6432103109,"v":183440.486629285,"t":1725339600}
+{"o":21915.6432103109,"h":21916.9144561134,"l":21677.9639446631,"c":21696.6469957724,"v":194109.9707138769,"t":1725343200}
+{"o":21696.6469957724,"h":21885.0480230769,"l":21696.6469957724,"c":21845.4383868932,"v":154301.4333664629,"t":1725346800}
+{"o":21845.4383868932,"h":21853.6441315282,"l":21553.8717332766,"c":21624.925397453,"v":238681.3589739147,"t":1725350400}
+{"o":21624.925397453,"h":21755.1758952313,"l":21616.6330034574,"c":21680.3943031978,"v":180313.8220939339,"t":1725354000}
+{"o":21680.3943031978,"h":21816.2956916692,"l":21652.0468182023,"c":21733.939548677,"v":161660.9301910314,"t":1725357600}
+{"o":21733.939548677,"h":21833.9403635357,"l":21698.0809026687,"c":21805.0434454449,"v":164365.4058934411,"t":1725361200}
+{"o":21805.0434454449,"h":21998.7519219855,"l":21795.5232712562,"c":21823.5981599295,"v":228175.1270744653,"t":1725364800}
+{"o":21823.5981599295,"h":21873.5380445662,"l":21294.7650588205,"c":21355.9245699745,"v":396734.5531670057,"t":1725368400}
+{"o":21355.9245699745,"h":21355.9245699745,"l":21110.9978847171,"c":21144.0201606,"v":387104.314523902,"t":1725372000}
+{"o":21144.0201606,"h":21223.7971730553,"l":20906.0301773073,"c":21053.6112553198,"v":340067.6032614152,"t":1725375600}
+{"o":21053.6112553198,"h":21192.5450281313,"l":20982.0699940904,"c":21091.8871941922,"v":272713.688047125,"t":1725379200}
+{"o":21091.8871941922,"h":21329.3476998797,"l":21075.9587670772,"c":21117.7225970668,"v":294176.0765472366,"t":1725382800}
+{"o":21117.7225970668,"h":21296.9955148246,"l":21058.1058706927,"c":21257.1209670949,"v":264999.8493369815,"t":1725386400}
+{"o":21257.1209670949,"h":21457.0839514829,"l":21222.6263472858,"c":21247.9054812196,"v":296569.3231865728,"t":1725390000}
+{"o":21247.9054812196,"h":21352.2358237574,"l":21111.4646625238,"c":21189.8897909015,"v":224466.2674593254,"t":1725393600}
+{"o":21189.8897909015,"h":21208.8641386554,"l":20986.4907373057,"c":21119.8157966446,"v":235676.2067839607,"t":1725397200}
+{"o":21119.8157966446,"h":21157.753273178,"l":21000.335799673,"c":21016.55719382,"v":150230.8842043442,"t":1725400800}
+{"o":21016.55719382,"h":21029.178864114,"l":20633.1999564453,"c":20706.6169233766,"v":289048.6112963302,"t":1725404400}
+{"o":20706.6169233766,"h":20912.631425411,"l":20136.2328635824,"c":20550.9067355951,"v":331939.2670049237,"t":1725408000}
+{"o":20550.9067355951,"h":20705.4712203792,"l":19892.4522261387,"c":20590.8321354053,"v":772107.1621778494,"t":1725411600}
+{"o":20590.8321354053,"h":20706.6438066903,"l":20485.2853519502,"c":20635.8003923643,"v":236512.5783862387,"t":1725415200}
+{"o":20635.8003923643,"h":20772.8600765842,"l":20621.5250355436,"c":20723.8633022414,"v":176256.3300342019,"t":1725418800}
+{"o":20723.8633022414,"h":20765.8717344245,"l":20596.4398903786,"c":20746.0709073217,"v":160992.2527250842,"t":1725422400}
+{"o":20746.0709073217,"h":20746.0709073217,"l":20541.6724721509,"c":20577.3457650943,"v":178047.695886945,"t":1725426000}
+{"o":20577.3457650943,"h":20912.8445761328,"l":20577.3457650943,"c":20802.1572330439,"v":248020.6951957129,"t":1725429600}
+{"o":20802.1572330439,"h":21322.6998138468,"l":20794.1598700363,"c":21140.1600892747,"v":427378.527594533,"t":1725433200}
+{"o":21140.1600892747,"h":21212.7306818798,"l":21057.0472746099,"c":21086.4863387227,"v":205524.8535832846,"t":1725436800}
+{"o":21086.4863387227,"h":21214.2468909484,"l":21024.5938134077,"c":21025.9346115413,"v":178461.3411984285,"t":1725440400}
+{"o":21025.9346115413,"h":21073.1412277293,"l":20845.6965042504,"c":20859.6739236194,"v":224800.697525446,"t":1725444000}
+{"o":20859.6739236194,"h":20987.7359868373,"l":20791.7244621789,"c":20854.6317619281,"v":185568.9569270866,"t":1725447600}
+{"o":20854.6317619281,"h":21027.3239340222,"l":20763.9956741511,"c":20878.0119370168,"v":261469.6485630382,"t":1725451200}
+{"o":20878.0119370168,"h":21010.0174105847,"l":20757.5316489566,"c":20984.5967468827,"v":333901.7262350292,"t":1725454800}
+{"o":20984.5967468827,"h":21692.4113308762,"l":20875.2487634388,"c":21566.018955123,"v":591857.2369418791,"t":1725458400}
+{"o":21566.018955123,"h":21781.5995489028,"l":21387.2055833788,"c":21717.7517394362,"v":528838.1024013595,"t":1725462000}
+{"o":21717.7517394362,"h":21911.9722651473,"l":21535.4879508932,"c":21734.8953618189,"v":433040.4567183018,"t":1725465600}
+{"o":21734.8953618189,"h":21773.5661108062,"l":21520.6203191296,"c":21523.182992241,"v":291244.1438508104,"t":1725469200}
+{"o":21523.182992241,"h":21672.5785996157,"l":21521.5161644852,"c":21590.7828042168,"v":248200.5149054419,"t":1725472800}
+{"o":21590.7828042168,"h":21726.1931726255,"l":21538.7573312693,"c":21625.2374947256,"v":209815.6753764614,"t":1725476400}
+{"o":21625.2374947256,"h":21767.6614184108,"l":21565.1508095057,"c":21730.3069786672,"v":209812.9874320368,"t":1725480000}
+{"o":21730.3069786672,"h":21823.801070406,"l":21682.2472771367,"c":21789.8741009274,"v":166555.3466406138,"t":1725483600}
+{"o":21789.8741009274,"h":21857.3347686742,"l":21660.7951154365,"c":21762.0780374872,"v":195530.3144261564,"t":1725487200}
+{"o":21762.0780374872,"h":21807.0331087518,"l":21625.5252945562,"c":21677.88448323,"v":169335.3006663184,"t":1725490800}
+{"o":21677.88448323,"h":21810.3368073839,"l":21569.4346848536,"c":21570.0174911451,"v":185678.3488652094,"t":1725494400}
+{"o":21570.0174911451,"h":21792.731836316,"l":21570.0174911451,"c":21720.6575752889,"v":184929.0377182137,"t":1725498000}
+{"o":21720.6575752889,"h":21771.4244883041,"l":21582.4201730552,"c":21599.2603249494,"v":232161.1214004747,"t":1725501600}
+{"o":21599.2603249494,"h":21599.2603249494,"l":21307.2811945799,"c":21358.9963729904,"v":276267.5257244815,"t":1725505200}
+{"o":21358.9963729904,"h":21788.5856573418,"l":21312.4385029008,"c":21662.5009918685,"v":216115.6374068271,"t":1725508800}
+{"o":21662.5009918685,"h":21686.2125122412,"l":21455.0526745051,"c":21481.0437802429,"v":207456.4415068786,"t":1725512400}
+{"o":21481.0437802429,"h":21525.4507026827,"l":21234.4916676612,"c":21432.5492457355,"v":219559.7726306375,"t":1725516000}
+{"o":21432.5492457355,"h":21640.3701390584,"l":21417.9968904797,"c":21600.5920341975,"v":177757.6969019745,"t":1725519600}
+{"o":21600.5920341975,"h":21717.4781536593,"l":21478.5719635372,"c":21545.0769173091,"v":184674.1601660954,"t":1725523200}
+{"o":21545.0769173091,"h":21561.7532579344,"l":21374.8194381524,"c":21464.8659836379,"v":175875.4565782938,"t":1725526800}
+{"o":21464.8659836379,"h":21549.0220439772,"l":21387.2588222574,"c":21510.7159066102,"v":193566.1377675202,"t":1725530400}
+{"o":21510.7159066102,"h":21612.8558588311,"l":21433.1343425969,"c":21559.0227718448,"v":161342.6396812512,"t":1725534000}
+{"o":21559.0227718448,"h":21766.3476943162,"l":21404.4733531812,"c":21645.8939768122,"v":335252.2805689762,"t":1725537600}
+{"o":21645.8939768122,"h":21896.6155868738,"l":21610.2078125065,"c":21833.7016237472,"v":418906.2230959071,"t":1725541200}
+{"o":21833.7016237472,"h":21971.4474722735,"l":21405.6620420412,"c":21406.5764633214,"v":500040.5888490643,"t":1725544800}
+{"o":21406.5764633214,"h":21478.9020471042,"l":21070.8048710332,"c":21197.0139811844,"v":495525.273237341,"t":1725548400}
+{"o":21197.0139811844,"h":21281.1299974082,"l":21009.2295450281,"c":21107.7183772214,"v":328091.7668309982,"t":1725552000}
+{"o":21107.7183772214,"h":21234.3024696906,"l":21037.9115589921,"c":21218.701663933,"v":294149.2542245902,"t":1725555600}
+{"o":21218.701663933,"h":21277.4245267241,"l":21105.6298325901,"c":21188.3411729352,"v":258925.4594668331,"t":1725559200}
+{"o":21188.3411729352,"h":21200.2577009876,"l":20691.7288289413,"c":20840.5974697579,"v":458774.6534261316,"t":1725562800}
+{"o":20840.5974697579,"h":20936.3557515976,"l":20775.2765397192,"c":20823.9231645244,"v":211445.6724180126,"t":1725566400}
+{"o":20823.9231645244,"h":21044.3154361285,"l":20818.2432284506,"c":21008.6256784315,"v":224888.5414649491,"t":1725570000}
+{"o":21008.6256784315,"h":21074.7516768503,"l":20836.6178338571,"c":21024.4995629613,"v":170633.6190557472,"t":1725573600}
+{"o":21024.4995629613,"h":21052.1485141839,"l":20943.9331829092,"c":20997.8114677183,"v":157147.0939653934,"t":1725577200}
+{"o":20997.8114677183,"h":21074.7654529959,"l":20873.2958733969,"c":21007.6519767898,"v":201391.6076417428,"t":1725580800}
+{"o":21007.6519767898,"h":21199.2686037408,"l":20896.28402102,"c":21140.100404081,"v":198824.0212513252,"t":1725584400}
+{"o":21140.100404081,"h":21339.4869558852,"l":21088.9850055971,"c":21297.8451383841,"v":208626.9282157581,"t":1725588000}
+{"o":21297.8451383841,"h":21350.3815676151,"l":21208.6220025797,"c":21208.6220025797,"v":196644.2428858639,"t":1725591600}
+{"o":21208.6220025797,"h":21289.6132427195,"l":21157.7062983269,"c":21166.9592062775,"v":176144.466089377,"t":1725595200}
+{"o":21166.9592062775,"h":21210.2461817551,"l":21021.6482295539,"c":21133.9634823783,"v":177146.6021030113,"t":1725598800}
+{"o":21133.9634823783,"h":21166.9011987697,"l":21050.1553884062,"c":21136.5600038015,"v":146594.700971903,"t":1725602400}
+{"o":21136.5600038015,"h":21144.2669979234,"l":20492.4701479675,"c":20792.8282204685,"v":320684.6908232508,"t":1725606000}
+{"o":20792.8282204685,"h":20957.8900256559,"l":20771.4679898021,"c":20851.2697718583,"v":195281.9136681981,"t":1725609600}
+{"o":20851.2697718583,"h":21026.3900994855,"l":20821.58462061,"c":20999.2732035362,"v":165099.2195181219,"t":1725613200}
+{"o":20999.2732035362,"h":21269.2133065699,"l":20992.6096015315,"c":21173.3331654551,"v":241406.3265738796,"t":1725616800}
+{"o":21173.3331654551,"h":21206.0046073434,"l":21065.2079657766,"c":21143.7025509313,"v":224644.6975370821,"t":1725620400}
+{"o":21143.7025509313,"h":21767.3364517857,"l":21052.36542354,"c":21676.8580863466,"v":689284.7793380698,"t":1725624000}
+{"o":21676.8580863466,"h":21793.2488717385,"l":21132.6270008349,"c":21245.6316954144,"v":607588.5099886861,"t":1725627600}
+{"o":21245.6316954144,"h":21245.6316954144,"l":20775.1461819546,"c":20944.6129465154,"v":761289.2009798093,"t":1725631200}
+{"o":20944.6129465154,"h":21092.7928700135,"l":20553.1108374082,"c":20777.965551365,"v":647030.122692398,"t":1725634800}
+{"o":20777.965551365,"h":20814.3003284155,"l":20318.0899132355,"c":20510.8624122714,"v":743754.5135983892,"t":1725638400}
+{"o":20510.8624122714,"h":20750.878921895,"l":20355.0923283418,"c":20562.2315267829,"v":456469.5035278464,"t":1725642000}
+{"o":20562.2315267829,"h":20587.8034897567,"l":20233.5676196043,"c":20255.2049947138,"v":420597.5819353157,"t":1725645600}
+{"o":20255.2049947138,"h":20454.4111147763,"l":20068.3010244882,"c":20291.8339303211,"v":513617.0573390015,"t":1725649200}
+{"o":20291.8339303211,"h":20436.8816163849,"l":19612.6884338425,"c":19672.0198055383,"v":597033.3878421669,"t":1725652800}
+{"o":19672.0198055383,"h":20239.0312844048,"l":19570.3121341923,"c":20239.0312844048,"v":491558.4582058577,"t":1725656400}
+{"o":20239.0312844048,"h":20348.0858686578,"l":20116.6082060939,"c":20236.1323932913,"v":223533.7796830661,"t":1725660000}
+{"o":20236.1323932913,"h":20327.4910649019,"l":20213.0876916201,"c":20294.4384972891,"v":177450.0308287159,"t":1725663600}
+{"o":20294.4384972891,"h":20404.180885593,"l":20256.9926685419,"c":20277.6361460709,"v":242338.312011453,"t":1725667200}
+{"o":20277.6361460709,"h":20319.8267746286,"l":20147.3687273546,"c":20211.7018648005,"v":173551.0454841083,"t":1725670800}
+{"o":20211.7018648005,"h":20351.7086371449,"l":20182.6577479059,"c":20305.3801315219,"v":149807.1690845586,"t":1725674400}
+{"o":20305.3801315219,"h":20362.0712690898,"l":20289.2309733609,"c":20313.1807548806,"v":132926.5739169037,"t":1725678000}
+{"o":20313.1807548806,"h":20483.2981171967,"l":20301.5986549072,"c":20475.5344641566,"v":174806.8652781088,"t":1725681600}
+{"o":20475.5344641566,"h":20654.0673505019,"l":20457.45000183,"c":20597.6215163099,"v":208462.4717136263,"t":1725685200}
+{"o":20597.6215163099,"h":20687.9932911459,"l":20577.0614353544,"c":20674.7013580681,"v":170702.9589239878,"t":1725688800}
+{"o":20674.7013580681,"h":20854.3033614602,"l":20628.2664122985,"c":20714.2290115362,"v":188628.1544298278,"t":1725692400}
+{"o":20714.2290115362,"h":20739.8928021762,"l":20588.953678714,"c":20684.8153727304,"v":155234.7185874184,"t":1725696000}
+{"o":20684.8153727304,"h":20720.5866171013,"l":20579.3606811676,"c":20632.2785716023,"v":131144.8527102761,"t":1725699600}
+{"o":20632.2785716023,"h":20701.260405786,"l":20595.663975023,"c":20595.663975023,"v":138952.3283851795,"t":1725703200}
+{"o":20595.663975023,"h":20686.3963420012,"l":20568.3964404825,"c":20611.8280846269,"v":131756.5514621427,"t":1725706800}
+{"o":20611.8280846269,"h":20740.3336641961,"l":20611.8280846269,"c":20676.8734572631,"v":137788.8125269149,"t":1725710400}
+{"o":20676.8734572631,"h":20740.4065364088,"l":20502.5901522261,"c":20630.1370835509,"v":197630.7420090898,"t":1725714000}
+{"o":20630.1370835509,"h":20765.3186561009,"l":20610.1539802076,"c":20756.1230918039,"v":189365.4355058092,"t":1725717600}
+{"o":20756.1230918039,"h":21015.1165430188,"l":20756.1230918039,"c":20913.5464068782,"v":303554.6714394465,"t":1725721200}
+{"o":20913.5464068782,"h":20968.9007643718,"l":20686.8493753445,"c":20698.8608026561,"v":235712.4921376554,"t":1725724800}
+{"o":20698.8608026561,"h":20769.621990677,"l":20539.9827272453,"c":20584.8885609309,"v":251874.2328000955,"t":1725728400}
+{"o":20584.8885609309,"h":20764.7832976875,"l":20493.0188434811,"c":20706.6138450039,"v":239443.1946342151,"t":1725732000}
+{"o":20706.6138450039,"h":20915.649411866,"l":20692.7928237471,"c":20829.5105852011,"v":179235.1429747448,"t":1725735600}
+{"o":20829.5105852011,"h":20849.0703021752,"l":20662.381853397,"c":20662.381853397,"v":148698.2624546303,"t":1725739200}
+{"o":20662.381853397,"h":20754.940925722,"l":20565.4823329626,"c":20596.653539807,"v":157688.4233727512,"t":1725742800}
+{"o":20596.653539807,"h":20660.9102585394,"l":20435.2350832049,"c":20577.4323991542,"v":140188.3531458019,"t":1725746400}
+{"o":20577.4323991542,"h":20751.0008248295,"l":20520.3025834065,"c":20730.4123483403,"v":120628.9644955001,"t":1725750000}
+{"o":20730.4123483403,"h":20767.632513126,"l":20596.5295242159,"c":20701.5346079768,"v":145089.4138526942,"t":1725753600}
+{"o":20701.5346079768,"h":20822.0018438503,"l":20693.3335911567,"c":20763.5855362169,"v":135864.6104294959,"t":1725757200}
+{"o":20763.5855362169,"h":20844.8088537688,"l":20756.690578215,"c":20807.7768317993,"v":140906.4931004322,"t":1725760800}
+{"o":20807.7768317993,"h":20858.9829058208,"l":20746.8398394323,"c":20819.1043003411,"v":114435.3167427023,"t":1725764400}
+{"o":20819.1043003411,"h":20894.7625487515,"l":20785.1175730239,"c":20851.975537628,"v":122300.4297936408,"t":1725768000}
+{"o":20851.975537628,"h":20853.908396284,"l":20752.7996057281,"c":20752.7996057281,"v":151932.864270508,"t":1725771600}
+{"o":20752.7996057281,"h":20861.6423260556,"l":20752.1761875536,"c":20836.859085517,"v":97262.8923331086,"t":1725775200}
+{"o":20836.859085517,"h":21115.3694634631,"l":20827.3854804611,"c":21033.9781009152,"v":185635.1839738369,"t":1725778800}
+{"o":21033.9781009152,"h":21080.1905154748,"l":20966.8637180252,"c":21067.493998717,"v":205235.9073819515,"t":1725782400}
+{"o":21067.493998717,"h":21258.4663580304,"l":21044.8611275679,"c":21053.2338482436,"v":229940.4431226352,"t":1725786000}
+{"o":21053.2338482436,"h":21221.3515083058,"l":21043.4680372555,"c":21205.8173095266,"v":152555.0913289481,"t":1725789600}
+{"o":21205.8173095266,"h":21252.7576170518,"l":21102.7737202751,"c":21116.1792768262,"v":145156.6104756593,"t":1725793200}
+{"o":21116.1792768262,"h":21144.3190440981,"l":20879.864431301,"c":20899.1590956031,"v":186226.9689496969,"t":1725796800}
+{"o":20899.1590956031,"h":20951.1242437705,"l":20828.1683298369,"c":20936.5448718276,"v":174214.9205708065,"t":1725800400}
+{"o":20936.5448718276,"h":20962.1351626253,"l":20712.933281646,"c":20712.933281646,"v":267760.5385935783,"t":1725804000}
+{"o":20712.933281646,"h":20773.1346405625,"l":20553.4422611683,"c":20573.9281650754,"v":413552.1178711893,"t":1725807600}
+{"o":20573.9281650754,"h":20833.4857132803,"l":20555.4403609404,"c":20735.3785185062,"v":194214.1433530295,"t":1725811200}
+{"o":20735.3785185062,"h":20988.9413851704,"l":20731.032808229,"c":20979.3757823969,"v":177821.7498382688,"t":1725814800}
+{"o":20979.3757823969,"h":20994.915150852,"l":20873.0097888964,"c":20904.9987717219,"v":159974.8077660222,"t":1725818400}
+{"o":20904.9987717219,"h":20953.8828854315,"l":20842.5744890001,"c":20888.9819242906,"v":125750.155758226,"t":1725822000}
+{"o":20888.9819242906,"h":20928.6819806725,"l":20832.635647884,"c":20905.4674016889,"v":113718.6362915734,"t":1725825600}
+{"o":20905.4674016889,"h":21083.2719858986,"l":20903.1494081939,"c":20967.8710767941,"v":224806.9103791144,"t":1725829200}
+{"o":20967.8710767941,"h":21373.6139003302,"l":20898.9153740182,"c":20994.1739374826,"v":458074.4364602726,"t":1725832800}
+{"o":20994.1739374826,"h":21155.474749932,"l":20971.0741092307,"c":21124.9553928944,"v":186827.9901580557,"t":1725836400}
+{"o":21124.9553928944,"h":21271.1111635474,"l":20968.8442586158,"c":21123.7208868017,"v":237711.8027229914,"t":1725840000}
+{"o":21123.7208868017,"h":21239.8469935175,"l":20978.8711208455,"c":21073.2453430009,"v":240884.363894411,"t":1725843600}
+{"o":21073.2453430009,"h":21094.0326334509,"l":20837.9103863278,"c":20994.7162003952,"v":207363.4054712994,"t":1725847200}
+{"o":20994.7162003952,"h":20998.6858608815,"l":20767.8425992767,"c":20877.8048387794,"v":186432.2339621086,"t":1725850800}
+{"o":20877.8048387794,"h":20910.5167003443,"l":20762.791863544,"c":20822.7833133712,"v":144779.4335337697,"t":1725854400}
+{"o":20822.7833133712,"h":20861.4088822279,"l":20699.6685746224,"c":20746.6835687535,"v":147492.2165703296,"t":1725858000}
+{"o":20746.6835687535,"h":20899.1330669478,"l":20725.2759713198,"c":20880.910683453,"v":192948.7364379416,"t":1725861600}
+{"o":20880.910683453,"h":21001.744477792,"l":20810.3413616125,"c":20993.5710541199,"v":155304.469691406,"t":1725865200}
+{"o":20993.5710541199,"h":21138.1172111994,"l":20972.690579282,"c":21090.0145202367,"v":220094.9876828039,"t":1725868800}
+{"o":21090.0145202367,"h":21262.7718489161,"l":20992.3761896243,"c":21020.2550605226,"v":217559.3321110111,"t":1725872400}
+{"o":21020.2550605226,"h":21164.5066128579,"l":20974.7539826886,"c":21079.4069728068,"v":160050.6662580176,"t":1725876000}
+{"o":21079.4069728068,"h":21098.6113037479,"l":20971.5519475003,"c":21008.3712202765,"v":141374.1276354945,"t":1725879600}
+{"o":21008.3712202765,"h":21022.1060501185,"l":20862.8834412171,"c":20987.8643683573,"v":218634.2252763072,"t":1725883200}
+{"o":20987.8643683573,"h":21138.2514415384,"l":20889.8712657025,"c":21062.4191330489,"v":305371.1500797975,"t":1725886800}
+{"o":21062.4191330489,"h":21124.1213472324,"l":20614.7108604216,"c":20648.6798166845,"v":393420.4133109785,"t":1725890400}
+{"o":20648.6798166845,"h":20883.8613276414,"l":20614.2374605653,"c":20841.5577847016,"v":302793.2921680178,"t":1725894000}
+{"o":20841.5577847016,"h":21719.0321512065,"l":20820.3514695693,"c":21536.7303475967,"v":597800.1766407893,"t":1725897600}
+{"o":21536.7303475967,"h":21731.8208200505,"l":21505.573378222,"c":21570.2227255183,"v":418424.8881588798,"t":1725901200}
+{"o":21570.2227255183,"h":21667.9330343375,"l":21470.4057195972,"c":21626.0792144264,"v":325733.2226680632,"t":1725904800}
+{"o":21626.0792144264,"h":21945.4066176686,"l":21598.0813717074,"c":21916.1395344041,"v":302585.4968113154,"t":1725908400}
+{"o":21916.1395344041,"h":21964.2689267376,"l":21711.5173949072,"c":21867.3152566394,"v":238238.8899630564,"t":1725912000}
+{"o":21867.3152566394,"h":22249.2632227816,"l":21830.87034221,"c":21937.1254994678,"v":450851.0750149552,"t":1725915600}
+{"o":21937.1254994678,"h":22026.5085700061,"l":21746.1276877886,"c":21822.9472187432,"v":264428.5748337018,"t":1725919200}
+{"o":21822.9472187432,"h":21955.4833938364,"l":21749.2607387013,"c":21925.3206119649,"v":203292.7272472529,"t":1725922800}
+{"o":21925.3206119649,"h":21950.774195309,"l":21663.9903791496,"c":21756.9825253691,"v":228050.8271902757,"t":1725926400}
+{"o":21756.9825253691,"h":21783.6150327972,"l":21583.0426952104,"c":21641.1937705679,"v":170648.3816425484,"t":1725930000}
+{"o":21641.1937705679,"h":21684.5659553133,"l":21559.4585863189,"c":21657.6790784893,"v":142503.3633821438,"t":1725933600}
+{"o":21657.6790784893,"h":21673.6550461214,"l":21555.779361121,"c":21575.7934428291,"v":164505.4714066435,"t":1725937200}
+{"o":21575.7934428291,"h":21672.725787486,"l":21513.8087894817,"c":21580.6970086801,"v":139165.1587189773,"t":1725940800}
+{"o":21580.6970086801,"h":21847.0706734292,"l":21567.6119675451,"c":21847.0706734292,"v":137031.1351079172,"t":1725944400}
+{"o":21847.0706734292,"h":21847.0706734292,"l":21711.1870615049,"c":21738.4075341363,"v":130590.4792469997,"t":1725948000}
+{"o":21738.4075341363,"h":21960.0594989482,"l":21705.0708724484,"c":21912.8812598444,"v":211931.4582776662,"t":1725951600}
+{"o":21912.8812598444,"h":21995.3321483556,"l":21818.3158671233,"c":21858.4823998409,"v":188871.3057701277,"t":1725955200}
+{"o":21858.4823998409,"h":21915.9315963943,"l":21789.6645516133,"c":21836.9676734794,"v":140905.4297334446,"t":1725958800}
+{"o":21836.9676734794,"h":21939.734773053,"l":21759.9753653452,"c":21902.5225489322,"v":158212.887044141,"t":1725962400}
+{"o":21902.5225489322,"h":21975.9001055601,"l":21848.2238241281,"c":21950.9716439685,"v":143989.5409905726,"t":1725966000}
+{"o":21950.9716439685,"h":22007.3283466792,"l":21803.2733450431,"c":21818.100358401,"v":161867.2566240852,"t":1725969600}
+{"o":21818.100358401,"h":21835.4416494698,"l":21647.3843570649,"c":21759.6399491118,"v":262307.9623229972,"t":1725973200}
+{"o":21759.6399491118,"h":22077.7855262306,"l":21705.3529252032,"c":21935.7473458151,"v":416014.9123261567,"t":1725976800}
+{"o":21935.7473458151,"h":22132.7988175012,"l":21779.1515935896,"c":21781.3677088527,"v":335025.6301627868,"t":1725980400}
+{"o":21781.3677088527,"h":21896.1001383592,"l":21714.4548961776,"c":21826.3545889627,"v":272478.8081728939,"t":1725984000}
+{"o":21826.3545889627,"h":22224.2317658331,"l":21810.7510237843,"c":22041.4149006597,"v":290920.1887632928,"t":1725987600}
+{"o":22041.4149006597,"h":22396.9415960896,"l":22041.4149006597,"c":22208.714550407,"v":452325.159942274,"t":1725991200}
+{"o":22208.714550407,"h":22240.0671092763,"l":22047.2952748422,"c":22184.3255211842,"v":300495.3610257755,"t":1725994800}
+{"o":22184.3255211842,"h":22338.8710243133,"l":22030.0067566976,"c":22030.0067566976,"v":226899.0797622633,"t":1725998400}
+{"o":22030.0067566976,"h":22091.0062001426,"l":21944.4471193412,"c":21979.4874572499,"v":212761.2550429197,"t":1726002000}
+{"o":21979.4874572499,"h":22095.2851895128,"l":21939.7042434477,"c":22074.6177852746,"v":183203.9706351627,"t":1726005600}
+{"o":22074.6177852746,"h":22094.9723787045,"l":21976.9893557578,"c":22016.0791344261,"v":127371.6546466446,"t":1726009200}
+{"o":22016.0791344261,"h":22061.5436668474,"l":21936.8225359085,"c":22004.9624393673,"v":168429.4148273269,"t":1726012800}
+{"o":22004.9624393673,"h":22015.0415565294,"l":21639.5022755866,"c":21659.881655614,"v":350636.9981925945,"t":1726016400}
+{"o":21659.881655614,"h":21823.806174196,"l":21648.7369509846,"c":21750.2218462807,"v":230395.3373639913,"t":1726020000}
+{"o":21750.2218462807,"h":21767.5692577567,"l":21642.8040983359,"c":21687.1595819111,"v":183862.0234499697,"t":1726023600}
+{"o":21687.1595819111,"h":21687.1595819111,"l":21358.1296350493,"c":21468.5089261816,"v":253433.7510678228,"t":1726027200}
+{"o":21468.5089261816,"h":21475.575837346,"l":21285.5868076587,"c":21321.5778069383,"v":198616.730863292,"t":1726030800}
+{"o":21321.5778069383,"h":21468.8913442604,"l":21278.703947522,"c":21369.3374879827,"v":200653.4967744415,"t":1726034400}
+{"o":21369.3374879827,"h":21516.0614145293,"l":21353.2667304703,"c":21496.0925737023,"v":222606.6338980932,"t":1726038000}
+{"o":21496.0925737023,"h":21497.7839260432,"l":21252.6398472071,"c":21315.3235966699,"v":232699.851057678,"t":1726041600}
+{"o":21315.3235966699,"h":21388.8709824279,"l":21287.4002885159,"c":21348.2529372921,"v":176371.2395895969,"t":1726045200}
+{"o":21348.2529372921,"h":21348.7321892134,"l":20977.3666272539,"c":21258.9450690993,"v":212215.8923052072,"t":1726048800}
+{"o":21258.9450690993,"h":21460.0736707565,"l":21258.9450690993,"c":21409.3760961489,"v":198168.1580729503,"t":1726052400}
+{"o":21409.3760961489,"h":21534.5700115863,"l":21220.7278709027,"c":21427.5420803973,"v":437343.3913382379,"t":1726056000}
+{"o":21427.5420803973,"h":21643.425052295,"l":20983.8228845793,"c":21041.0684433619,"v":469500.683231767,"t":1726059600}
+{"o":21041.0684433619,"h":21115.3818243001,"l":20810.325561697,"c":21045.1606909776,"v":418482.1629191647,"t":1726063200}
+{"o":21045.1606909776,"h":21484.9033437954,"l":20954.853560488,"c":21289.8229265804,"v":420611.3106857092,"t":1726066800}
+{"o":21289.8229265804,"h":21503.451478115,"l":21276.5311456182,"c":21428.2092598692,"v":369151.894232168,"t":1726070400}
+{"o":21428.2092598692,"h":21666.1169558823,"l":21415.1939554414,"c":21602.2804430497,"v":370802.8983885383,"t":1726074000}
+{"o":21602.2804430497,"h":21682.9498576753,"l":21340.6370614397,"c":21471.8259359073,"v":348959.0978488189,"t":1726077600}
+{"o":21471.8259359073,"h":21580.4794904471,"l":21374.3108495817,"c":21546.6245500741,"v":259495.1670045564,"t":1726081200}
+{"o":21546.6245500741,"h":21610.7292988909,"l":21484.4778729702,"c":21526.9597086232,"v":178478.2374739196,"t":1726084800}
+{"o":21526.9597086232,"h":21577.6789004014,"l":21429.9984578706,"c":21488.7911235686,"v":195155.8767896203,"t":1726088400}
+{"o":21488.7911235686,"h":21526.3997596226,"l":21452.4203245905,"c":21515.3388157107,"v":142207.5669397383,"t":1726092000}
+{"o":21515.3388157107,"h":21566.8282880749,"l":21467.5039715257,"c":21500.2752048893,"v":136235.57556541,"t":1726095600}
+{"o":21500.2752048893,"h":21796.6521752206,"l":21489.7104692861,"c":21690.1440093879,"v":279132.8217027213,"t":1726099200}
+{"o":21690.1440093879,"h":21895.877759732,"l":21690.1440093879,"c":21882.0767465037,"v":199534.191630509,"t":1726102800}
+{"o":21882.0767465037,"h":22084.2042901573,"l":21865.607544443,"c":21985.9455077014,"v":290602.9410845812,"t":1726106400}
+{"o":21985.9455077014,"h":22081.0584606116,"l":21928.8335659426,"c":22022.9347290573,"v":218257.6450491501,"t":1726110000}
+{"o":22022.9347290573,"h":22120.2545743841,"l":21928.733745483,"c":21956.5182725429,"v":172942.0614684772,"t":1726113600}
+{"o":21956.5182725429,"h":21999.9328682523,"l":21834.251648787,"c":21905.7701859428,"v":188145.7738826401,"t":1726117200}
+{"o":21905.7701859428,"h":22145.543083932,"l":21805.7591989064,"c":21849.5367581403,"v":140877.2275762291,"t":1726120800}
+{"o":21849.5367581403,"h":21954.2345863162,"l":21825.3836144915,"c":21906.373348165,"v":190729.8539249298,"t":1726124400}
+{"o":21906.373348165,"h":21981.238629905,"l":21877.2486480563,"c":21905.736362438,"v":199870.5235510459,"t":1726128000}
+{"o":21905.736362438,"h":21925.3666119673,"l":21815.4344173628,"c":21822.7045560717,"v":149555.9811559028,"t":1726131600}
+{"o":21822.7045560717,"h":21887.1837365404,"l":21788.6107995086,"c":21805.9151796814,"v":155475.9989465339,"t":1726135200}
+{"o":21805.9151796814,"h":21923.696979759,"l":21790.6393543329,"c":21877.8633365099,"v":183626.5663226683,"t":1726138800}
+{"o":21877.8633365099,"h":21948.0773106273,"l":21761.7310953681,"c":21776.0234860194,"v":217428.3968575495,"t":1726142400}
+{"o":21776.0234860194,"h":21928.7022429302,"l":21740.2857991727,"c":21830.9550612898,"v":244075.9338869908,"t":1726146000}
+{"o":21830.9550612898,"h":22209.5351415841,"l":21797.7240452123,"c":21806.3738569821,"v":332624.2322912511,"t":1726149600}
+{"o":21806.3738569821,"h":21996.7257812991,"l":21655.6090106283,"c":21673.5959557731,"v":334927.3191461908,"t":1726153200}
+{"o":21673.5959557731,"h":21887.9591986327,"l":21665.9177677557,"c":21869.5130346416,"v":263569.7573722643,"t":1726156800}
+{"o":21869.5130346416,"h":21993.0904008445,"l":21824.1145162097,"c":21968.9435911799,"v":263495.039782047,"t":1726160400}
+{"o":21968.9435911799,"h":22031.2163460916,"l":21858.106279817,"c":21938.3342088427,"v":231969.3794504216,"t":1726164000}
+{"o":21938.3342088427,"h":22038.4812863308,"l":21916.5100877658,"c":22025.2872791915,"v":215255.3059054115,"t":1726167600}
+{"o":22025.2872791915,"h":22113.3575234881,"l":21926.6733389276,"c":22047.7099292087,"v":341141.1693413353,"t":1726171200}
+{"o":22047.7099292087,"h":22144.2855540661,"l":21951.396854479,"c":21998.7782715635,"v":233512.8173453693,"t":1726174800}
+{"o":21998.7782715635,"h":22240.2303013331,"l":21991.6034968364,"c":22137.9264494561,"v":181752.5441599523,"t":1726178400}
+{"o":22137.9264494561,"h":22151.6932880645,"l":22059.7938554638,"c":22081.1021392571,"v":271277.4963686602,"t":1726182000}
+{"o":22081.1021392571,"h":22110.8775083489,"l":21980.9542727073,"c":22000.7697837628,"v":205942.5265550921,"t":1726185600}
+{"o":22000.7697837628,"h":22015.7430746053,"l":21810.1754072079,"c":21888.30557984,"v":172261.0238767859,"t":1726189200}
+{"o":21888.30557984,"h":21916.1637448779,"l":21811.359983849,"c":21866.9323889215,"v":305031.6070637134,"t":1726192800}
+{"o":21866.9323889215,"h":21907.8981292388,"l":21809.7503901488,"c":21818.5033062244,"v":216988.1385362249,"t":1726196400}
+{"o":21818.5033062244,"h":21880.2552011458,"l":21773.2833387866,"c":21800.2187980172,"v":135614.1314733503,"t":1726200000}
+{"o":21800.2187980172,"h":21889.8343451271,"l":21795.5461688813,"c":21871.9758261058,"v":121364.8982238639,"t":1726203600}
+{"o":21871.9758261058,"h":21872.5540318799,"l":21715.9157035822,"c":21715.9157035822,"v":108662.4907696084,"t":1726207200}
+{"o":21715.9157035822,"h":21853.2721006417,"l":21709.6881227868,"c":21841.8776029404,"v":166688.6325360663,"t":1726210800}
+{"o":21841.8776029404,"h":21861.2089255137,"l":21721.3442132188,"c":21731.4713331857,"v":134731.6784194162,"t":1726214400}
+{"o":21731.4713331857,"h":21816.6857754074,"l":21688.8114704382,"c":21693.0348476976,"v":117495.2072185087,"t":1726218000}
+{"o":21693.0348476976,"h":21808.2420628866,"l":21617.8765818144,"c":21773.1632040807,"v":186158.8024173953,"t":1726221600}
+{"o":21773.1632040807,"h":21776.0462030731,"l":21510.9143955177,"c":21520.0888924451,"v":238407.4290762743,"t":1726225200}
+{"o":21520.0888924451,"h":21563.9803620998,"l":21372.0984527826,"c":21503.1355585084,"v":306002.3815916363,"t":1726228800}
+{"o":21503.1355585084,"h":21561.1339399246,"l":21401.0547097489,"c":21534.9637930211,"v":253606.9941584246,"t":1726232400}
+{"o":21534.9637930211,"h":21732.6118770616,"l":21432.6233101892,"c":21729.2599465903,"v":317845.0742200256,"t":1726236000}
+{"o":21729.2599465903,"h":22292.890032305,"l":21710.0741131728,"c":22178.4458472709,"v":497271.2868932154,"t":1726239600}
+{"o":22178.4458472709,"h":22384.6042796727,"l":22073.4489553898,"c":22153.4443466459,"v":412954.3567465808,"t":1726243200}
+{"o":22153.4443466459,"h":22359.0227222741,"l":22146.7596446673,"c":22271.8888924838,"v":431680.7859865758,"t":1726246800}
+{"o":22271.8888924838,"h":22440.2623912732,"l":22205.1513502667,"c":22364.1470895117,"v":363961.6510879403,"t":1726250400}
+{"o":22364.1470895117,"h":22451.5510314876,"l":22332.6461378937,"c":22416.8221373148,"v":249605.4223254656,"t":1726254000}
+{"o":22416.8221373148,"h":22549.1617877178,"l":22398.8876463753,"c":22444.0874493796,"v":238742.1986372287,"t":1726257600}
+{"o":22444.0874493796,"h":22679.0166141494,"l":22334.1698788031,"c":22551.5789570547,"v":289445.4708698008,"t":1726261200}
+{"o":22551.5789570547,"h":22712.5027104603,"l":22551.5789570547,"c":22634.7887312782,"v":219574.6004400766,"t":1726264800}
+{"o":22634.7887312782,"h":22650.207586414,"l":22472.021212439,"c":22577.9799530296,"v":159863.1418179718,"t":1726268400}
+{"o":22577.9799530296,"h":22636.6930508479,"l":22492.5343126303,"c":22504.6941538806,"v":167058.9142810543,"t":1726272000}
+{"o":22504.6941538806,"h":22671.1536627114,"l":22498.593189887,"c":22608.0208502882,"v":167756.0247486947,"t":1726275600}
+{"o":22608.0208502882,"h":22676.8698707489,"l":22555.1518177015,"c":22560.6878608474,"v":153504.2777177598,"t":1726279200}
+{"o":22560.6878608474,"h":22836.8517828225,"l":22557.77372478,"c":22646.1500748818,"v":258734.6243218334,"t":1726282800}
+{"o":22646.1500748818,"h":22665.101993601,"l":22579.4441493657,"c":22581.0739174991,"v":198826.8153864821,"t":1726286400}
+{"o":22581.0739174991,"h":22623.1052226256,"l":22402.7823379736,"c":22414.3270087028,"v":126791.1123483359,"t":1726290000}
+{"o":22414.3270087028,"h":22457.6467970348,"l":22323.4409544843,"c":22396.9415196874,"v":210204.687566551,"t":1726293600}
+{"o":22396.9415196874,"h":22408.7488302395,"l":22313.3116042808,"c":22325.496664471,"v":156725.4208668536,"t":1726297200}
+{"o":22325.496664471,"h":22344.1859980417,"l":22189.5246841751,"c":22247.5721051783,"v":157860.105580588,"t":1726300800}
+{"o":22247.5721051783,"h":22328.774465515,"l":22225.0123415638,"c":22328.6000987479,"v":193650.3655466883,"t":1726304400}
+{"o":22328.6000987479,"h":22328.6000987479,"l":22218.2068296401,"c":22265.4981012349,"v":126873.159541982,"t":1726308000}
+{"o":22265.4981012349,"h":22266.651464592,"l":22158.8197043703,"c":22220.211199985,"v":154917.2888450786,"t":1726311600}
+{"o":22220.211199985,"h":22302.043889658,"l":22175.9152738357,"c":22257.2994232915,"v":156860.8645062686,"t":1726315200}
+{"o":22257.2994232915,"h":22287.0289244489,"l":22186.4960333252,"c":22274.8274328815,"v":133745.8841003228,"t":1726318800}
+{"o":22274.8274328815,"h":22431.0125302585,"l":22224.8454452049,"c":22387.9774924713,"v":205354.3332920098,"t":1726322400}
+{"o":22387.9774924713,"h":22396.5289037947,"l":22256.9990997723,"c":22305.1556262169,"v":138816.3714849187,"t":1726326000}
+{"o":22305.1556262169,"h":22389.4847813085,"l":22277.9600477078,"c":22312.2434881838,"v":158433.7502446096,"t":1726329600}
+{"o":22312.2434881838,"h":22312.2434881838,"l":22222.0890368685,"c":22235.8368262783,"v":135780.8304739521,"t":1726333200}
+{"o":22235.8368262783,"h":22258.9823675376,"l":22027.5774114366,"c":22233.8927436901,"v":281069.8845752418,"t":1726336800}
+{"o":22233.8927436901,"h":22236.4047064096,"l":22159.265261757,"c":22171.9408725591,"v":157849.9677602375,"t":1726340400}
+{"o":22171.9408725591,"h":22289.0040529211,"l":22171.6030900149,"c":22242.7060609681,"v":140244.2159986218,"t":1726344000}
+{"o":22242.7060609681,"h":22291.4064618895,"l":22220.3670420964,"c":22241.8198270939,"v":123887.6939127582,"t":1726347600}
+{"o":22241.8198270939,"h":22298.9761593178,"l":22206.2781621103,"c":22268.4213109276,"v":118570.4267101809,"t":1726351200}
+{"o":22268.4213109276,"h":22300.237391188,"l":22237.0079753448,"c":22271.5148883746,"v":91117.0877350486,"t":1726354800}
+{"o":22271.5148883746,"h":22367.2325424579,"l":22248.6086026302,"c":22323.4886055366,"v":120429.7383535318,"t":1726358400}
+{"o":22323.4886055366,"h":22388.3166276236,"l":22281.0280126096,"c":22378.576055562,"v":114895.25992305,"t":1726362000}
+{"o":22378.576055562,"h":22395.9347073616,"l":22305.2235245679,"c":22361.8418763877,"v":106082.2899555712,"t":1726365600}
+{"o":22361.8418763877,"h":22379.714148553,"l":22309.9761040157,"c":22312.2824378072,"v":179818.6978585089,"t":1726369200}
+{"o":22312.2824378072,"h":22338.1330466408,"l":22229.4354197139,"c":22242.9501058313,"v":177886.8360099096,"t":1726372800}
+{"o":22242.9501058313,"h":22297.3154463883,"l":22209.75643943,"c":22258.7536900723,"v":119520.3512123508,"t":1726376400}
+{"o":22258.7536900723,"h":22318.1853045243,"l":22257.8184132905,"c":22313.695835082,"v":115085.7144038277,"t":1726380000}
+{"o":22313.695835082,"h":22314.2279095388,"l":22228.8407469232,"c":22266.3881893486,"v":129028.8347209313,"t":1726383600}
+{"o":22266.3881893486,"h":22270.8728083807,"l":22176.5959149667,"c":22202.698698234,"v":120380.1654577664,"t":1726387200}
+{"o":22202.698698234,"h":22218.3095123901,"l":22135.3924722913,"c":22153.8182563768,"v":107395.5927527637,"t":1726390800}
+{"o":22153.8182563768,"h":22169.4807046759,"l":22060.4208614018,"c":22076.7585327452,"v":127552.0661264978,"t":1726394400}
+{"o":22076.7585327452,"h":22076.7585327452,"l":21949.0783699682,"c":22019.0045736532,"v":129296.5078984824,"t":1726398000}
+{"o":22019.0045736532,"h":22069.4597710944,"l":21932.7946603453,"c":22068.3940317992,"v":139812.4945283573,"t":1726401600}
+{"o":22068.3940317992,"h":22146.6682377073,"l":22002.5834782185,"c":22041.8962340642,"v":185078.7544837756,"t":1726405200}
+{"o":22041.8962340642,"h":22078.1039102053,"l":21859.1850516553,"c":22042.5445472322,"v":201543.9039750882,"t":1726408800}
+{"o":22042.5445472322,"h":22076.2441038666,"l":21969.4014198549,"c":22035.0037399933,"v":181680.0890867099,"t":1726412400}
+{"o":22035.0037399933,"h":22052.58985387,"l":21714.2551154907,"c":21731.7732246791,"v":194749.6460990772,"t":1726416000}
+{"o":21731.7732246791,"h":21782.6944220969,"l":21581.477524764,"c":21660.3498012378,"v":245861.3701418894,"t":1726419600}
+{"o":21660.3498012378,"h":21820.880663532,"l":21634.1009166439,"c":21704.5838795693,"v":238923.0353319829,"t":1726423200}
+{"o":21704.5838795693,"h":21786.3514479061,"l":21660.2471350527,"c":21664.7380279171,"v":159267.2445005095,"t":1726426800}
+{"o":21664.7380279171,"h":21676.6478281352,"l":21560.1706756849,"c":21616.3353497113,"v":173305.9597272024,"t":1726430400}
+{"o":21616.3353497113,"h":21617.6741719609,"l":21202.2947113624,"c":21445.8654311496,"v":235851.7220119238,"t":1726434000}
+{"o":21445.8654311496,"h":21451.4615247322,"l":21298.3031316937,"c":21409.7267461031,"v":263279.4607485381,"t":1726437600}
+{"o":21409.7267461031,"h":21482.276150519,"l":21171.6279334047,"c":21328.3845362812,"v":358380.4886476855,"t":1726441200}
+{"o":21328.3845362812,"h":21397.9846241528,"l":21246.0951774974,"c":21283.3920363033,"v":250328.2300135151,"t":1726444800}
+{"o":21283.3920363033,"h":21283.3920363033,"l":21065.7512680294,"c":21131.3580112297,"v":263242.5573614484,"t":1726448400}
+{"o":21131.3580112297,"h":21183.2905472796,"l":20981.4408897505,"c":21045.3117417604,"v":246638.9255781804,"t":1726452000}
+{"o":21045.3117417604,"h":21216.9929748769,"l":21031.5508651783,"c":21207.8613475026,"v":173870.374296064,"t":1726455600}
+{"o":21207.8613475026,"h":21267.3205869696,"l":21189.824231294,"c":21207.1673143089,"v":167028.2434551456,"t":1726459200}
+{"o":21207.1673143089,"h":21322.6711872338,"l":21197.668169627,"c":21311.6680029157,"v":120692.9498848935,"t":1726462800}
+{"o":21311.6680029157,"h":21350.1013187809,"l":21167.4933645272,"c":21199.5617342902,"v":164128.1711495065,"t":1726466400}
+{"o":21199.5617342902,"h":21326.5503085148,"l":21180.9755754036,"c":21301.8645040174,"v":160828.2365007734,"t":1726470000}
+{"o":21301.8645040174,"h":21488.7332936016,"l":21277.944120141,"c":21382.8788326674,"v":210503.340531968,"t":1726473600}
+{"o":21382.8788326674,"h":21475.0743558044,"l":21238.1105564034,"c":21239.5587322145,"v":193292.6003813595,"t":1726477200}
+{"o":21239.5587322145,"h":21472.2333745851,"l":21208.3907816106,"c":21425.5507249117,"v":206455.1446307283,"t":1726480800}
+{"o":21425.5507249117,"h":21461.4784365308,"l":21378.2008331258,"c":21405.4061550818,"v":153202.5868734833,"t":1726484400}
+{"o":21405.4061550818,"h":21476.3365342953,"l":21340.2258751897,"c":21371.7143629507,"v":199565.8349054621,"t":1726488000}
+{"o":21371.7143629507,"h":21462.5617897096,"l":21284.463915422,"c":21448.0128801654,"v":261177.7853359559,"t":1726491600}
+{"o":21448.0128801654,"h":21482.0106925129,"l":21095.306142665,"c":21165.5878066704,"v":342762.04087725,"t":1726495200}
+{"o":21165.5878066704,"h":21417.750290957,"l":21109.3743477326,"c":21335.4340941339,"v":272257.7096796842,"t":1726498800}
+{"o":21335.4340941339,"h":21376.8490232544,"l":21172.5636403176,"c":21173.7460912387,"v":226695.5116590723,"t":1726502400}
+{"o":21173.7460912387,"h":21387.8260707694,"l":20926.5357538783,"c":21339.1800826155,"v":398777.359540655,"t":1726506000}
+{"o":21339.1800826155,"h":21354.065307595,"l":21097.3205721623,"c":21185.2933969464,"v":213642.3776397597,"t":1726509600}
+{"o":21185.2933969464,"h":21314.2450768525,"l":21134.5363326626,"c":21280.2127973682,"v":197558.0281360758,"t":1726513200}
+{"o":21280.2127973682,"h":21356.4348358973,"l":21114.9809299762,"c":21114.9809299762,"v":189648.1790076921,"t":1726516800}
+{"o":21114.9809299762,"h":21339.199568342,"l":21092.4458081751,"c":21339.199568342,"v":181240.0605444126,"t":1726520400}
+{"o":21339.199568342,"h":21343.3857491437,"l":21171.2178335686,"c":21204.6722678669,"v":130640.0107419986,"t":1726524000}
+{"o":21204.6722678669,"h":21420.7877359637,"l":21204.6722678669,"c":21345.2327250575,"v":143205.1496871476,"t":1726527600}
+{"o":21345.2327250575,"h":21419.740594237,"l":21214.530799349,"c":21221.9171568275,"v":171874.2407408855,"t":1726531200}
+{"o":21221.9171568275,"h":21296.1066361442,"l":21155.0253388773,"c":21187.0826208807,"v":176024.2505118261,"t":1726534800}
+{"o":21187.0826208807,"h":21344.5604575429,"l":21133.150972468,"c":21231.947246768,"v":211914.508280452,"t":1726538400}
+{"o":21231.947246768,"h":21336.34894944,"l":21216.8797815553,"c":21285.4798070515,"v":136529.0188325139,"t":1726542000}
+{"o":21285.4798070515,"h":21344.3106199326,"l":21219.6693566803,"c":21313.674307062,"v":117626.9156377493,"t":1726545600}
+{"o":21313.674307062,"h":21564.1491732713,"l":21310.7003664154,"c":21519.0233432855,"v":168165.3408579489,"t":1726549200}
+{"o":21519.0233432855,"h":21537.6703910422,"l":21419.4225236494,"c":21426.635941897,"v":170387.1225181049,"t":1726552800}
+{"o":21426.635941897,"h":21495.9381416691,"l":21406.1236829796,"c":21466.6396370346,"v":178300.1584873454,"t":1726556400}
+{"o":21466.6396370346,"h":21558.6194871612,"l":21466.6396370346,"c":21500.5368668226,"v":148708.7373733557,"t":1726560000}
+{"o":21500.5368668226,"h":21556.5712328877,"l":21384.1280481454,"c":21510.1377304902,"v":172136.5607817299,"t":1726563600}
+{"o":21510.1377304902,"h":21644.5579194212,"l":21469.7752934609,"c":21547.2385017394,"v":194385.8190794266,"t":1726567200}
+{"o":21547.2385017394,"h":21607.3080070444,"l":21397.6700455169,"c":21408.4695194626,"v":182562.1202249324,"t":1726570800}
+{"o":21408.4695194626,"h":21507.0161871045,"l":21341.1133276522,"c":21486.9994264352,"v":200104.7534031752,"t":1726574400}
+{"o":21486.9994264352,"h":21537.6235757999,"l":21256.8226575306,"c":21294.8602619475,"v":259591.0241771087,"t":1726578000}
+{"o":21294.8602619475,"h":21895.2364023221,"l":21264.6424952126,"c":21673.1517953679,"v":533496.8475926628,"t":1726581600}
+{"o":21673.1517953679,"h":22114.0351871901,"l":21664.9638451991,"c":21857.6187109747,"v":403459.2337985967,"t":1726585200}
+{"o":21857.6187109747,"h":21905.1061101271,"l":21440.340537786,"c":21493.0367446292,"v":396492.5567521174,"t":1726588800}
+{"o":21493.0367446292,"h":21701.9931174743,"l":21457.4285560117,"c":21616.4757153386,"v":274097.504193137,"t":1726592400}
+{"o":21616.4757153386,"h":21667.1225749766,"l":21429.9340631655,"c":21508.5597910489,"v":220867.0654095718,"t":1726596000}
+{"o":21508.5597910489,"h":21560.5669158865,"l":21277.729007616,"c":21459.906903368,"v":262626.5499834783,"t":1726599600}
+{"o":21459.906903368,"h":21534.6776044362,"l":21392.0821633378,"c":21422.7038574057,"v":235274.754596961,"t":1726603200}
+{"o":21422.7038574057,"h":21547.1283316568,"l":21420.7892986166,"c":21512.8563862957,"v":176031.7632991266,"t":1726606800}
+{"o":21512.8563862957,"h":21512.8563862957,"l":21376.5531892469,"c":21382.5562499212,"v":172363.1512523709,"t":1726610400}
+{"o":21382.5562499212,"h":21382.5562499212,"l":21295.4616923708,"c":21355.6044023194,"v":153981.0640129454,"t":1726614000}
+{"o":21355.6044023194,"h":21368.4901359134,"l":21142.3545604322,"c":21315.4059746317,"v":199114.3924569913,"t":1726617600}
+{"o":21315.4059746317,"h":21365.9960751872,"l":21214.1948777349,"c":21253.5790082577,"v":182273.8558090432,"t":1726621200}
+{"o":21253.5790082577,"h":21379.4728960747,"l":21230.1076373398,"c":21379.4728960747,"v":156953.7797863383,"t":1726624800}
+{"o":21379.4728960747,"h":21454.3229814462,"l":21368.809660963,"c":21375.495906806,"v":198515.4870375804,"t":1726628400}
+{"o":21375.495906806,"h":21402.0560747165,"l":21202.4366793554,"c":21282.8972451419,"v":188683.45898218,"t":1726632000}
+{"o":21282.8972451419,"h":21294.3406340349,"l":21203.9396742238,"c":21266.2256363883,"v":132508.1143815232,"t":1726635600}
+{"o":21266.2256363883,"h":21327.2067949174,"l":21102.3760596805,"c":21308.6573913602,"v":432249.5560864453,"t":1726639200}
+{"o":21308.6573913602,"h":21352.5323360672,"l":21288.51702481,"c":21319.5691809855,"v":219916.6379055518,"t":1726642800}
+{"o":21319.5691809855,"h":21320.1655578247,"l":21200.8242570332,"c":21223.3510113086,"v":162009.8183089346,"t":1726646400}
+{"o":21223.3510113086,"h":21236.2736148045,"l":20973.9342403756,"c":20974.4490328391,"v":215417.1549786046,"t":1726650000}
+{"o":20974.4490328391,"h":21034.2817084722,"l":20790.1773310288,"c":21008.0907831306,"v":245898.0244750025,"t":1726653600}
+{"o":21008.0907831306,"h":21083.9530122458,"l":20958.1976254427,"c":21007.649920501,"v":156527.1711323459,"t":1726657200}
+{"o":21007.649920501,"h":21111.0821407214,"l":20904.8599562196,"c":21092.6706788573,"v":169218.1328662102,"t":1726660800}
+{"o":21092.6706788573,"h":21156.9829030878,"l":20813.2169810101,"c":20888.5637737185,"v":232157.5485407336,"t":1726664400}
+{"o":20888.5637737185,"h":20927.4326730633,"l":20742.6455313105,"c":20773.6695382437,"v":256174.856608539,"t":1726668000}
+{"o":20773.6695382437,"h":20858.3505216982,"l":20630.9891231254,"c":20726.1099074877,"v":295017.3605263049,"t":1726671600}
+{"o":20726.1099074877,"h":20943.2026461657,"l":20654.3353918895,"c":20913.5600361583,"v":251788.6877377928,"t":1726675200}
+{"o":20913.5600361583,"h":21062.376583594,"l":20754.4083570071,"c":20977.3566404245,"v":247171.4682963306,"t":1726678800}
+{"o":20977.3566404245,"h":21599.7629964923,"l":20934.8882010883,"c":21327.0965979175,"v":993510.9764993534,"t":1726682400}
+{"o":21327.0965979175,"h":21327.0965979175,"l":20938.1314936542,"c":21009.7404757337,"v":535892.0569924222,"t":1726686000}
+{"o":21009.7404757337,"h":21249.8449908244,"l":20858.1998498866,"c":21232.655505537,"v":256481.159444409,"t":1726689600}
+{"o":21232.655505537,"h":21376.8998714997,"l":21177.9497398945,"c":21297.429886066,"v":232783.7605334833,"t":1726693200}
+{"o":21297.429886066,"h":21379.7984156453,"l":21226.6879878831,"c":21333.3599402907,"v":201442.2670821541,"t":1726696800}
+{"o":21333.3599402907,"h":21823.5749407768,"l":21333.3599402907,"c":21801.3871987556,"v":345527.1565681928,"t":1726700400}
+{"o":21801.3871987556,"h":22153.7359941497,"l":21796.7139462095,"c":22033.7721712015,"v":548462.5987034597,"t":1726704000}
+{"o":22033.7721712015,"h":22090.3322336092,"l":21874.3237586686,"c":21995.2481570631,"v":323216.0302961641,"t":1726707600}
+{"o":21995.2481570631,"h":22293.4308102446,"l":21920.8354923041,"c":22267.666344929,"v":278775.09025552,"t":1726711200}
+{"o":22267.666344929,"h":22510.0970522089,"l":22267.4141593604,"c":22409.9503483312,"v":311620.2038055358,"t":1726714800}
+{"o":22409.9503483312,"h":22586.2973395767,"l":22364.1320397838,"c":22551.0778611456,"v":239445.4341559461,"t":1726718400}
+{"o":22551.0778611456,"h":22609.4252815172,"l":22439.0477323284,"c":22464.3309902503,"v":232125.0225249619,"t":1726722000}
+{"o":22464.3309902503,"h":22666.2378114289,"l":22338.4041631526,"c":22482.0154512966,"v":310408.8262425197,"t":1726725600}
+{"o":22482.0154512966,"h":22560.0592301757,"l":22427.7127041504,"c":22491.8236890374,"v":275019.5575998524,"t":1726729200}
+{"o":22491.8236890374,"h":22575.8278328573,"l":22465.4719472654,"c":22470.3882153062,"v":254643.6004329732,"t":1726732800}
+{"o":22470.3882153062,"h":22595.6773376919,"l":22443.4934248053,"c":22510.5194023645,"v":259666.2577653449,"t":1726736400}
+{"o":22510.5194023645,"h":22641.1896780258,"l":22477.9910707036,"c":22499.0373710121,"v":283366.4305906915,"t":1726740000}
+{"o":22499.0373710121,"h":22672.0055022722,"l":22489.3111721076,"c":22645.4151086934,"v":296504.5081963822,"t":1726743600}
+{"o":22645.4151086934,"h":22873.6153227496,"l":22587.8321754687,"c":22823.3572732,"v":496591.2926453676,"t":1726747200}
+{"o":22823.3572732,"h":23011.5989841164,"l":22743.29768213,"c":22807.5759645671,"v":384029.2703477412,"t":1726750800}
+{"o":22807.5759645671,"h":23045.0231730101,"l":22803.176252475,"c":22880.0164288681,"v":388409.0319423664,"t":1726754400}
+{"o":22880.0164288681,"h":23222.3563027952,"l":22845.4046489519,"c":23213.8857546007,"v":334530.0560778732,"t":1726758000}
+{"o":23213.8857546007,"h":23443.1454757023,"l":23133.6379813383,"c":23264.1832033765,"v":400744.8295770093,"t":1726761600}
+{"o":23264.1832033765,"h":23347.7455443816,"l":23147.1400948046,"c":23240.8814261603,"v":290006.9059075207,"t":1726765200}
+{"o":23240.8814261603,"h":23405.2233371196,"l":23232.070546383,"c":23327.5340198491,"v":287715.716358386,"t":1726768800}
+{"o":23327.5340198491,"h":23382.8254151899,"l":23211.4716294105,"c":23220.9004663908,"v":247078.6545042784,"t":1726772400}
+{"o":23220.9004663908,"h":23349.0943203088,"l":23200.2310536368,"c":23323.8530468883,"v":218542.6962845103,"t":1726776000}
+{"o":23323.8530468883,"h":23335.0915471896,"l":22998.4808383454,"c":23011.2219188424,"v":218973.8373564253,"t":1726779600}
+{"o":23011.2219188424,"h":23185.5208591163,"l":22907.9196593608,"c":23121.7595473216,"v":256071.7755424831,"t":1726783200}
+{"o":23121.7595473216,"h":23211.9044959363,"l":23075.1187430993,"c":23188.8061079814,"v":236375.5192392594,"t":1726786800}
+{"o":23188.8061079814,"h":23291.9853179115,"l":23005.8387737905,"c":23019.1169789555,"v":267174.7953040479,"t":1726790400}
+{"o":23019.1169789555,"h":23138.5114916003,"l":22916.9239826425,"c":23073.5108059454,"v":225974.2590435936,"t":1726794000}
+{"o":23073.5108059454,"h":23135.0854486617,"l":22919.5413817289,"c":23124.8135955361,"v":197149.8609919136,"t":1726797600}
+{"o":23124.8135955361,"h":23478.4102435463,"l":23104.1126124231,"c":23478.4102435463,"v":255247.502098117,"t":1726801200}
+{"o":23478.4102435463,"h":24151.620304336,"l":23447.1072136396,"c":24047.7359152071,"v":534472.2159187,"t":1726804800}
+{"o":24047.7359152071,"h":24350.3683145542,"l":23907.8495914023,"c":24081.9139806965,"v":359048.1288982479,"t":1726808400}
+{"o":24081.9139806965,"h":24734.8499870114,"l":23981.4287099673,"c":24584.7718787934,"v":408759.0274285384,"t":1726812000}
+{"o":24584.7718787934,"h":24597.3467696348,"l":24276.3593680338,"c":24516.5091966343,"v":366784.6640161547,"t":1726815600}
+{"o":24516.5091966343,"h":24734.5437648534,"l":24338.5074947224,"c":24479.9046908953,"v":579761.0398800228,"t":1726819200}
+{"o":24479.9046908953,"h":24642.1619501374,"l":24434.3415152254,"c":24512.3004705391,"v":238573.141606812,"t":1726822800}
+{"o":24512.3004705391,"h":24644.4753736491,"l":24384.6922005357,"c":24607.4170603472,"v":248161.074281353,"t":1726826400}
+{"o":24607.4170603472,"h":24619.7633259342,"l":24360.5975857573,"c":24440.6204436051,"v":278571.1957013346,"t":1726830000}
+{"o":24440.6204436051,"h":24538.0782808634,"l":24301.5333277937,"c":24419.1390205436,"v":256980.4353673847,"t":1726833600}
+{"o":24419.1390205436,"h":24449.9063013092,"l":23803.8958360341,"c":23901.6905374701,"v":425973.1703595301,"t":1726837200}
+{"o":23901.6905374701,"h":24230.35892559,"l":23677.9471048264,"c":23993.015465912,"v":418557.722809366,"t":1726840800}
+{"o":23993.015465912,"h":24144.5493182057,"l":23820.0236815578,"c":24001.0195031215,"v":302645.5952811617,"t":1726844400}
+{"o":24001.0195031215,"h":24108.2061321893,"l":23864.9691241105,"c":23969.5144322162,"v":263385.5062028056,"t":1726848000}
+{"o":23969.5144322162,"h":24021.207616477,"l":23653.436983272,"c":23675.5714647617,"v":313608.6139185239,"t":1726851600}
+{"o":23675.5714647617,"h":23762.3850500787,"l":23502.2123736284,"c":23734.2939378705,"v":280603.1646580089,"t":1726855200}
+{"o":23734.2939378705,"h":23917.6769818,"l":23688.4790444427,"c":23804.8435220243,"v":216469.533558083,"t":1726858800}
+{"o":23804.8435220243,"h":23907.7095539366,"l":23757.0936009491,"c":23802.5508396639,"v":176212.9270634223,"t":1726862400}
+{"o":23802.5508396639,"h":24093.6717007655,"l":23795.7676526222,"c":23902.0677842232,"v":232677.7401503889,"t":1726866000}
+{"o":23902.0677842232,"h":23987.0742312934,"l":23836.9940157266,"c":23888.8327352393,"v":159089.4673334328,"t":1726869600}
+{"o":23888.8327352393,"h":23890.4702398685,"l":23743.7153682057,"c":23799.9140616992,"v":180767.9549046926,"t":1726873200}
+{"o":23799.9140616992,"h":24024.2425611628,"l":23626.6968914612,"c":23882.4158571674,"v":286994.9944794967,"t":1726876800}
+{"o":23882.4158571674,"h":23925.145374857,"l":23584.6618195352,"c":23602.2255718163,"v":228545.2161299629,"t":1726880400}
+{"o":23602.2255718163,"h":23682.9448453261,"l":23531.6379188139,"c":23630.3456255962,"v":204232.3213535952,"t":1726884000}
+{"o":23630.3456255962,"h":23798.5671269444,"l":23598.0328190259,"c":23707.3253620578,"v":187484.9573814929,"t":1726887600}
+{"o":23707.3253620578,"h":23733.0181490566,"l":23477.7280240263,"c":23591.4028704248,"v":208809.7696662037,"t":1726891200}
+{"o":23591.4028704248,"h":23710.1157621947,"l":23561.5419271967,"c":23695.4352288946,"v":213292.5454453903,"t":1726894800}
+{"o":23695.4352288946,"h":23895.2618785679,"l":23654.8303191453,"c":23842.7716989011,"v":162883.6874240669,"t":1726898400}
+{"o":23842.7716989011,"h":23986.5552026901,"l":23813.1584838361,"c":23930.7883402463,"v":156672.1965623419,"t":1726902000}
+{"o":23930.7883402463,"h":24020.0420805581,"l":23853.8388314129,"c":23880.390214264,"v":141522.2828707052,"t":1726905600}
+{"o":23880.390214264,"h":23981.5484810364,"l":23863.8511204771,"c":23939.7562327936,"v":151862.3619085297,"t":1726909200}
+{"o":23939.7562327936,"h":23950.554646842,"l":23772.9384420301,"c":23839.8950544041,"v":140531.9146534171,"t":1726912800}
+{"o":23839.8950544041,"h":23917.8593984813,"l":23820.1602395275,"c":23895.0882730742,"v":147581.129496637,"t":1726916400}
+{"o":23895.0882730742,"h":23942.7891656552,"l":23819.664330666,"c":23939.445328227,"v":124117.1880499788,"t":1726920000}
+{"o":23939.445328227,"h":24129.134458683,"l":23864.2936287047,"c":24109.0297648392,"v":168734.6176184473,"t":1726923600}
+{"o":24109.0297648392,"h":24258.500151355,"l":24068.6154782631,"c":24195.9186925404,"v":222932.3178818364,"t":1726927200}
+{"o":24195.9186925404,"h":24206.545046278,"l":23938.9920023833,"c":23973.5998699932,"v":213691.679556611,"t":1726930800}
+{"o":23973.5998699932,"h":24056.0796252373,"l":23902.3104430912,"c":24006.7244974054,"v":303460.7054913969,"t":1726934400}
+{"o":24006.7244974054,"h":24111.6540780659,"l":23955.0053576729,"c":24050.3014333753,"v":204255.1743302244,"t":1726938000}
+{"o":24050.3014333753,"h":24157.5834362122,"l":23989.0833582099,"c":23991.6645325762,"v":182793.0825534731,"t":1726941600}
+{"o":23991.6645325762,"h":24055.1942802496,"l":23909.8838806507,"c":23924.9398053773,"v":267970.8137848764,"t":1726945200}
+{"o":23924.9398053773,"h":24004.6803341447,"l":23906.572570262,"c":23963.4105392375,"v":159827.3886706595,"t":1726948800}
+{"o":23963.4105392375,"h":24056.8933411686,"l":23929.8974006469,"c":24001.5530234357,"v":151622.3506345803,"t":1726952400}
+{"o":24001.5530234357,"h":24121.60755886,"l":23996.5920749129,"c":24121.60755886,"v":129999.6276699187,"t":1726956000}
+{"o":24121.60755886,"h":24326.8190065237,"l":24071.8565166568,"c":24254.798904088,"v":170434.7524506552,"t":1726959600}
+{"o":24254.798904088,"h":24341.4185224775,"l":24054.8809040714,"c":24179.0329106266,"v":196936.7710134303,"t":1726963200}
+{"o":24179.0329106266,"h":24183.3222503819,"l":23979.8434215,"c":24008.1059120859,"v":149641.6209865331,"t":1726966800}
+{"o":24008.1059120859,"h":24041.3835557803,"l":23882.5679590269,"c":23971.3447980169,"v":226767.0222896033,"t":1726970400}
+{"o":23971.3447980169,"h":24073.3442543667,"l":23940.8993942429,"c":24047.9161306574,"v":149503.7688198484,"t":1726974000}
+{"o":24047.9161306574,"h":24190.970742608,"l":24031.3924869227,"c":24105.7832819165,"v":154513.5870767329,"t":1726977600}
+{"o":24105.7832819165,"h":24114.9936240377,"l":23889.8649531641,"c":23899.6898696773,"v":157522.3047636373,"t":1726981200}
+{"o":23899.6898696773,"h":23961.3023139301,"l":23765.2329461263,"c":23790.1580733895,"v":138076.9036440523,"t":1726984800}
+{"o":23790.1580733895,"h":23895.3471423282,"l":23770.9332959984,"c":23895.3471423282,"v":117024.1598243802,"t":1726988400}
+{"o":23895.3471423282,"h":23961.5493535794,"l":23847.9535756693,"c":23910.885958822,"v":145264.5691577633,"t":1726992000}
+{"o":23910.885958822,"h":23921.3228149671,"l":23536.9260951964,"c":23540.1515181616,"v":219188.5499591023,"t":1726995600}
+{"o":23540.1515181616,"h":23630.5628886208,"l":23444.2245887015,"c":23550.0173893155,"v":162343.667043581,"t":1726999200}
+{"o":23550.0173893155,"h":23567.2451781113,"l":23399.3773223568,"c":23518.0391381069,"v":167396.3010342932,"t":1727002800}
+{"o":23518.0391381069,"h":23570.5745971244,"l":23449.8078442116,"c":23508.9698707936,"v":148256.9976332527,"t":1727006400}
+{"o":23508.9698707936,"h":23538.273357178,"l":23268.0684678747,"c":23327.0448154639,"v":180627.1869954279,"t":1727010000}
+{"o":23327.0448154639,"h":23398.4779007838,"l":23156.5653428429,"c":23271.2932955625,"v":216768.4120656363,"t":1727013600}
+{"o":23271.2932955625,"h":23354.0148745734,"l":23225.474871569,"c":23238.8426633533,"v":189659.4523588106,"t":1727017200}
+{"o":23238.8426633533,"h":23355.3128964597,"l":23120.0727642628,"c":23307.0454709655,"v":188028.8172013552,"t":1727020800}
+{"o":23307.0454709655,"h":23610.2248527452,"l":23302.6732260387,"c":23548.1975642832,"v":217258.0713883371,"t":1727024400}
+{"o":23548.1975642832,"h":23552.3268717972,"l":23339.8753721106,"c":23402.9896666203,"v":170469.5590933667,"t":1727028000}
+{"o":23402.9896666203,"h":23521.6545677675,"l":23263.7992973607,"c":23484.3313650568,"v":173099.7438767911,"t":1727031600}
+{"o":23484.3313650568,"h":23576.1957077412,"l":23420.4736888234,"c":23443.4187538404,"v":203193.3004005073,"t":1727035200}
+{"o":23443.4187538404,"h":23538.1191609023,"l":23015.8406841735,"c":23038.1194040648,"v":227774.7137578554,"t":1727038800}
+{"o":23038.1194040648,"h":23661.5076916796,"l":22918.7788389015,"c":23621.7210439861,"v":443604.2067142695,"t":1727042400}
+{"o":23621.7210439861,"h":23660.6410450863,"l":23411.5660698567,"c":23482.0551264364,"v":249720.7093634137,"t":1727046000}
+{"o":23482.0551264364,"h":23779.2042963112,"l":23079.7868927597,"c":23630.9515406629,"v":363786.5718500181,"t":1727049600}
+{"o":23630.9515406629,"h":23947.6739990559,"l":23604.1610704448,"c":23814.4070212195,"v":366701.9558842335,"t":1727053200}
+{"o":23814.4070212195,"h":23862.6977346653,"l":23678.4709069909,"c":23815.884971095,"v":229042.3209343755,"t":1727056800}
+{"o":23815.884971095,"h":24282.3716618375,"l":23799.2944497215,"c":23992.2176437488,"v":361694.4066299315,"t":1727060400}
+{"o":23992.2176437488,"h":24061.9858578972,"l":23791.2955636504,"c":23868.187007896,"v":225971.4686133938,"t":1727064000}
+{"o":23868.187007896,"h":23890.866177828,"l":23703.8089881079,"c":23811.6154307222,"v":207053.6791386901,"t":1727067600}
+{"o":23811.6154307222,"h":23917.0035114002,"l":23771.7859773697,"c":23856.4318732503,"v":189849.4968465608,"t":1727071200}
+{"o":23856.4318732503,"h":23875.6163058818,"l":23562.6210907975,"c":23622.666549925,"v":260619.9883283095,"t":1727074800}
+{"o":23622.666549925,"h":23640.1858658683,"l":23282.5534669116,"c":23325.6265534067,"v":306850.0567207352,"t":1727078400}
+{"o":23325.6265534067,"h":23544.9200388582,"l":23311.3571052802,"c":23500.1887369939,"v":289260.9325213977,"t":1727082000}
+{"o":23500.1887369939,"h":23514.6189397513,"l":23291.4399744095,"c":23361.9912059772,"v":257752.2198295562,"t":1727085600}
+{"o":23361.9912059772,"h":23382.3579051606,"l":23228.6169386837,"c":23306.7772115681,"v":230592.9579009931,"t":1727089200}
+{"o":23306.7772115681,"h":23320.6648375176,"l":23147.5267363881,"c":23232.9663989663,"v":247902.5509685866,"t":1727092800}
+{"o":23232.9663989663,"h":23343.2709281823,"l":23147.2275493116,"c":23227.660510957,"v":322163.4182061571,"t":1727096400}
+{"o":23227.660510957,"h":23606.909899943,"l":23185.2374520657,"c":23336.8911479644,"v":433467.0809309945,"t":1727100000}
+{"o":23336.8911479644,"h":23528.5919312592,"l":23172.3858427175,"c":23419.6211554111,"v":320594.4815774839,"t":1727103600}
+{"o":23419.6211554111,"h":23540.3499753043,"l":23214.0229411283,"c":23244.3865803538,"v":364144.5642686766,"t":1727107200}
+{"o":23244.3865803538,"h":23329.0217156055,"l":23174.1883160832,"c":23289.5428256864,"v":268969.0269662588,"t":1727110800}
+{"o":23289.5428256864,"h":23424.470406607,"l":23278.2945837696,"c":23365.7066598602,"v":219345.7867523902,"t":1727114400}
+{"o":23365.7066598602,"h":23410.4542754779,"l":23242.9335352591,"c":23265.6001825225,"v":277145.2179220399,"t":1727118000}
+{"o":23265.6001825225,"h":23328.2837965285,"l":23218.1302605086,"c":23274.5737676505,"v":232167.9402287941,"t":1727121600}
+{"o":23274.5737676505,"h":23432.2593129722,"l":23136.4251823923,"c":23397.895993977,"v":487689.0916307833,"t":1727125200}
+{"o":23397.895993977,"h":23459.413225977,"l":23327.8247772637,"c":23441.121400533,"v":231446.9953544448,"t":1727128800}
+{"o":23441.121400533,"h":23572.2994712048,"l":23380.4186219144,"c":23504.2959961471,"v":201915.6408377808,"t":1727132400}
+{"o":23504.2959961471,"h":23571.6079043338,"l":23232.9758124033,"c":23357.3956347905,"v":343941.0741156017,"t":1727136000}
+{"o":23357.3956347905,"h":23566.4727604869,"l":23241.4602972854,"c":23447.2359826908,"v":313424.570417855,"t":1727139600}
+{"o":23447.2359826908,"h":23822.7274772315,"l":23269.6280635702,"c":23798.0194869748,"v":368276.5522910785,"t":1727143200}
+{"o":23798.0194869748,"h":23837.2817254565,"l":23671.7779808327,"c":23794.590518685,"v":259692.0571185666,"t":1727146800}
+{"o":23794.590518685,"h":23888.1330308289,"l":23595.2442667758,"c":23632.0441200118,"v":232438.3060554551,"t":1727150400}
+{"o":23632.0441200118,"h":23793.228787307,"l":23613.2929928395,"c":23743.1479303475,"v":233087.8931824499,"t":1727154000}
+{"o":23743.1479303475,"h":23814.0871463683,"l":23665.3099603568,"c":23743.5353406196,"v":213561.6566788736,"t":1727157600}
+{"o":23743.5353406196,"h":23917.4650995347,"l":23714.4530064946,"c":23883.8091931582,"v":229577.0166037941,"t":1727161200}
+{"o":23883.8091931582,"h":24150.9044953215,"l":23869.9967947078,"c":24075.3681617409,"v":344157.9205662491,"t":1727164800}
+{"o":24075.3681617409,"h":24139.6779983364,"l":23781.4351023855,"c":23789.3530128013,"v":269539.654021175,"t":1727168400}
+{"o":23789.3530128013,"h":23890.3559498182,"l":23751.5232421216,"c":23816.1238491289,"v":236457.8320929542,"t":1727172000}
+{"o":23816.1238491289,"h":23827.3996859304,"l":23694.3689452405,"c":23775.375444028,"v":251792.8768569092,"t":1727175600}
+{"o":23775.375444028,"h":24075.4603985053,"l":23772.8957496378,"c":23916.3698888395,"v":300187.1532608921,"t":1727179200}
+{"o":23916.3698888395,"h":24108.7348021315,"l":23857.9588393395,"c":23929.8392515727,"v":331132.1228917178,"t":1727182800}
+{"o":23929.8392515727,"h":23942.3495642091,"l":23408.9236788751,"c":23658.0163251835,"v":611400.8198724489,"t":1727186400}
+{"o":23658.0163251835,"h":23729.0818839955,"l":23526.7192990358,"c":23620.0536835185,"v":307901.5749461979,"t":1727190000}
+{"o":23620.0536835185,"h":23807.5428612201,"l":23594.1057378963,"c":23776.0606340164,"v":336565.217925279,"t":1727193600}
+{"o":23776.0606340164,"h":24098.5774852121,"l":23753.0344594431,"c":23932.2602439772,"v":459107.3702044719,"t":1727197200}
+{"o":23932.2602439772,"h":24003.2835362896,"l":23794.4614902167,"c":23881.1276997514,"v":342956.9671248409,"t":1727200800}
+{"o":23881.1276997514,"h":24249.527933263,"l":23814.2016576484,"c":24102.7441457812,"v":342494.6980122506,"t":1727204400}
+{"o":24102.7441457812,"h":24303.6108178772,"l":24043.8749144918,"c":24109.5792172158,"v":505433.0559417877,"t":1727208000}
+{"o":24109.5792172158,"h":24181.6680346346,"l":24043.8870046897,"c":24144.0813264139,"v":296826.1472093279,"t":1727211600}
+{"o":24144.0813264139,"h":24991.8613011412,"l":24144.0813264139,"c":24895.879474462,"v":560068.3150329224,"t":1727215200}
+{"o":24895.879474462,"h":24973.0383110464,"l":24728.6206691728,"c":24795.5965800411,"v":403159.2187412931,"t":1727218800}
+{"o":24795.5965800411,"h":24930.3799744462,"l":24627.8350781481,"c":24669.0128768843,"v":332833.4641598823,"t":1727222400}
+{"o":24669.0128768843,"h":24983.6621780486,"l":24642.7715376965,"c":24756.3238080165,"v":360529.8594213178,"t":1727226000}
+{"o":24756.3238080165,"h":24794.1619457321,"l":24594.3525529925,"c":24602.9502895024,"v":328932.2592096272,"t":1727229600}
+{"o":24602.9502895024,"h":24750.7734546661,"l":24524.2187795151,"c":24679.6532713135,"v":282089.2439832627,"t":1727233200}
+{"o":24679.6532713135,"h":24712.222277931,"l":24451.1628108515,"c":24454.8426534022,"v":364806.6307171692,"t":1727236800}
+{"o":24454.8426534022,"h":24564.1273036153,"l":24383.6300655778,"c":24396.1011743363,"v":304930.3226918795,"t":1727240400}
+{"o":24396.1011743363,"h":24433.7210394256,"l":24257.9047986727,"c":24310.1193960977,"v":326577.2737712038,"t":1727244000}
+{"o":24310.1193960977,"h":24350.3508484164,"l":24136.8654174779,"c":24309.4187126068,"v":303468.5614179493,"t":1727247600}
+{"o":24309.4187126068,"h":24414.7266087236,"l":24292.9414329791,"c":24394.4513278956,"v":263801.3760315498,"t":1727251200}
+{"o":24394.4513278956,"h":24450.3483828169,"l":24312.2489291981,"c":24325.7099832936,"v":234251.6133456321,"t":1727254800}
+{"o":24325.7099832936,"h":24423.9191677513,"l":24257.2858680328,"c":24354.7792173501,"v":304612.00625471,"t":1727258400}
+{"o":24354.7792173501,"h":24511.6080775888,"l":24334.4691673505,"c":24506.8721249861,"v":271355.967916473,"t":1727262000}
+{"o":24506.8721249861,"h":24515.2363460588,"l":24322.7889525832,"c":24336.6104398722,"v":273738.1447116752,"t":1727265600}
+{"o":24336.6104398722,"h":24496.471726884,"l":24300.7366084381,"c":24473.0465002686,"v":374773.8168404454,"t":1727269200}
+{"o":24473.0465002686,"h":24660.2788893549,"l":24452.2415840611,"c":24638.6909805404,"v":717502.1836413302,"t":1727272800}
+{"o":24638.6909805404,"h":24831.1358364359,"l":24403.9836769673,"c":24417.1487312612,"v":510573.0065744256,"t":1727276400}
+{"o":24417.1487312612,"h":24668.7859453933,"l":24389.2207900852,"c":24594.9341299013,"v":542435.6046440329,"t":1727280000}
+{"o":24594.9341299013,"h":24628.7309182376,"l":24165.0982688049,"c":24255.8878688465,"v":485257.4523724749,"t":1727283600}
+{"o":24255.8878688465,"h":24442.9799264624,"l":24225.9559780625,"c":24438.3628211131,"v":366620.6997161565,"t":1727287200}
+{"o":24438.3628211131,"h":24540.9326564403,"l":24331.513560369,"c":24346.3000614196,"v":385071.1675136241,"t":1727290800}
+{"o":24346.3000614196,"h":24496.5115365858,"l":24346.3000614196,"c":24392.9374757192,"v":396949.5185274665,"t":1727294400}
+{"o":24392.9374757192,"h":24412.2622790478,"l":24259.4888456867,"c":24281.1271447622,"v":357448.4795260096,"t":1727298000}
+{"o":24281.1271447622,"h":24301.6935745844,"l":24101.254799231,"c":24211.0513167839,"v":428967.6340359729,"t":1727301600}
+{"o":24211.0513167839,"h":24219.889670309,"l":23904.7126941899,"c":24011.7385892737,"v":447676.321911485,"t":1727305200}
+{"o":24011.7385892737,"h":24128.5083881894,"l":23777.0500777319,"c":23902.4297034335,"v":436162.7863057586,"t":1727308800}
+{"o":23902.4297034335,"h":24088.4514560355,"l":23843.969161874,"c":24080.3273537288,"v":416691.1386899637,"t":1727312400}
+{"o":24080.3273537288,"h":24232.9844672393,"l":24055.1676089978,"c":24226.4736951855,"v":453283.1583278814,"t":1727316000}
+{"o":24226.4736951855,"h":24278.9019025197,"l":24141.8572145131,"c":24217.8907955243,"v":361433.2154321672,"t":1727319600}
+{"o":24217.8907955243,"h":24257.2562284224,"l":24133.4352428508,"c":24189.853455655,"v":305016.0432821899,"t":1727323200}
+{"o":24189.853455655,"h":24400.7309690233,"l":24159.3225640899,"c":24346.7793780305,"v":372611.2055867286,"t":1727326800}
+{"o":24346.7793780305,"h":24555.801540356,"l":24328.5885543846,"c":24451.1624260009,"v":427462.8452844884,"t":1727330400}
+{"o":24451.1624260009,"h":24658.0856826171,"l":24432.4739921304,"c":24633.3986433772,"v":356378.7380649479,"t":1727334000}
+{"o":24633.3986433772,"h":24669.2436964178,"l":24476.0265924051,"c":24498.5877698969,"v":339118.0453943858,"t":1727337600}
+{"o":24498.5877698969,"h":24585.2688948299,"l":24428.7064648737,"c":24465.0981178511,"v":314386.569863423,"t":1727341200}
+{"o":24465.0981178511,"h":24894.4994767901,"l":24451.906346561,"c":24798.8613279247,"v":375760.664113697,"t":1727344800}
+{"o":24798.8613279247,"h":24862.0793753256,"l":24695.3290630846,"c":24826.666662659,"v":382495.816693144,"t":1727348400}
+{"o":24826.666662659,"h":24946.4125096641,"l":24713.6607768623,"c":24723.966681277,"v":386225.8382016562,"t":1727352000}
+{"o":24723.966681277,"h":24795.356692988,"l":24567.6105253108,"c":24682.8934071957,"v":492452.2346562902,"t":1727355600}
+{"o":24682.8934071957,"h":25284.87476261,"l":24668.4655691972,"c":24897.8040721912,"v":863570.7516838586,"t":1727359200}
+{"o":24897.8040721912,"h":25650.6374655841,"l":24832.2480851835,"c":25506.6721518748,"v":863162.8727609646,"t":1727362800}
+{"o":25506.6721518748,"h":25699.5677356987,"l":25418.6954367561,"c":25424.6180775445,"v":689253.0247007236,"t":1727366400}
+{"o":25424.6180775445,"h":25615.7837935188,"l":24352.6842488851,"c":25260.7240536941,"v":597723.5188509558,"t":1727370000}
+{"o":25260.7240536941,"h":25488.6112821809,"l":25214.283157035,"c":25440.591796901,"v":474596.8015886923,"t":1727373600}
+{"o":25440.591796901,"h":25480.6684581322,"l":25244.8082470011,"c":25248.1944995474,"v":390281.0335720592,"t":1727377200}
+{"o":25248.1944995474,"h":25335.6095149136,"l":25067.6015121334,"c":25092.4666022575,"v":589705.9720006778,"t":1727380800}
+{"o":25092.4666022575,"h":25314.9010750539,"l":25076.1064198084,"c":25241.0051852294,"v":447016.7216174508,"t":1727384400}
+{"o":25241.0051852294,"h":25389.2396692856,"l":25226.0734579174,"c":25379.548978693,"v":404425.2945591059,"t":1727388000}
+{"o":25379.548978693,"h":25381.7317904701,"l":24996.3572418641,"c":25249.351983275,"v":417931.029833481,"t":1727391600}
+{"o":25249.351983275,"h":25392.1147947019,"l":25134.3008041622,"c":25366.7546497611,"v":488065.6221299553,"t":1727395200}
+{"o":25366.7546497611,"h":25368.5432000603,"l":25047.2511029924,"c":25146.9986689174,"v":420164.5671344475,"t":1727398800}
+{"o":25146.9986689174,"h":25211.2258342085,"l":24987.928539375,"c":25038.2674360341,"v":423399.234795135,"t":1727402400}
+{"o":25038.2674360341,"h":25293.6456633355,"l":24998.1947170148,"c":25280.573885798,"v":540126.4966041475,"t":1727406000}
+{"o":25280.573885798,"h":25526.9144818752,"l":25265.8441099214,"c":25469.9517609714,"v":496662.8737945142,"t":1727409600}
+{"o":25469.9517609714,"h":25562.9085416567,"l":25353.020199964,"c":25539.929118979,"v":467875.1042523632,"t":1727413200}
+{"o":25539.929118979,"h":25794.8463543004,"l":25519.1444079873,"c":25601.9363315492,"v":590546.628551217,"t":1727416800}
+{"o":25601.9363315492,"h":25801.1439110693,"l":25460.237770889,"c":25563.010728426,"v":451743.0178053748,"t":1727420400}
+{"o":25563.010728426,"h":25802.4617505557,"l":25553.6548264148,"c":25694.5099633172,"v":518231.5873607571,"t":1727424000}
+{"o":25694.5099633172,"h":25853.2869044521,"l":25605.0975178924,"c":25625.5162270184,"v":500755.213328662,"t":1727427600}
+{"o":25625.5162270184,"h":25783.3987555802,"l":25322.2145452037,"c":25330.3738761465,"v":465344.577410055,"t":1727431200}
+{"o":25330.3738761465,"h":25438.9976061902,"l":25264.3113660943,"c":25332.0007409365,"v":390180.9828505581,"t":1727434800}
+{"o":25332.0007409365,"h":25582.1650588953,"l":25249.1944145764,"c":25532.0745194601,"v":544726.1871329282,"t":1727438400}
+{"o":25532.0745194601,"h":25551.4783998917,"l":25272.2682906276,"c":25487.3201140019,"v":556243.4643775661,"t":1727442000}
+{"o":25487.3201140019,"h":26145.0249237382,"l":25437.4464975577,"c":25976.5883226758,"v":1026316.7560613914,"t":1727445600}
+{"o":25976.5883226758,"h":26186.3410956464,"l":25817.6117351804,"c":25830.0489465101,"v":917019.1723374588,"t":1727449200}
+{"o":25830.0489465101,"h":25916.8937096288,"l":25647.9135846369,"c":25876.4378314121,"v":816525.3762647415,"t":1727452800}
+{"o":25876.4378314121,"h":25883.0410936076,"l":25504.1068627325,"c":25630.0884346193,"v":683233.4471152714,"t":1727456400}
+{"o":25630.0884346193,"h":25728.1028676703,"l":25505.0247780529,"c":25725.4285060588,"v":559202.8754324021,"t":1727460000}
+{"o":25725.4285060588,"h":25781.1172359274,"l":25521.8662820857,"c":25583.0979187095,"v":539234.3791280625,"t":1727463600}
+{"o":25583.0979187095,"h":25732.9367128486,"l":25536.4654214542,"c":25655.1141726044,"v":491385.3791924582,"t":1727467200}
+{"o":25655.1141726044,"h":25708.6536948425,"l":25562.4728391761,"c":25597.431113907,"v":446361.6912742486,"t":1727470800}
+{"o":25597.431113907,"h":25700.1893957395,"l":25558.687251439,"c":25656.4410126124,"v":446330.0268570545,"t":1727474400}
+{"o":25656.4410126124,"h":25695.5541718465,"l":25556.7306508488,"c":25595.0099589811,"v":368065.8505713277,"t":1727478000}
+{"o":25595.0099589811,"h":25697.1999964099,"l":25585.2507270411,"c":25680.5134149841,"v":362496.386714917,"t":1727481600}
+{"o":25680.5134149841,"h":25745.5191540412,"l":25609.0532438976,"c":25740.5995145873,"v":401722.6366860103,"t":1727485200}
+{"o":25740.5995145873,"h":25883.6042234512,"l":25664.7387408581,"c":25754.3529059709,"v":493540.9856251774,"t":1727488800}
+{"o":25754.3529059709,"h":25842.886662,"l":25675.9559028794,"c":25756.2691474908,"v":443593.4983954348,"t":1727492400}
+{"o":25756.2691474908,"h":25796.0171838897,"l":25678.4045543966,"c":25713.7682381521,"v":321951.8935981558,"t":1727496000}
+{"o":25713.7682381521,"h":25752.1478830013,"l":25582.5345473109,"c":25594.9485755617,"v":324502.6814542782,"t":1727499600}
+{"o":25594.9485755617,"h":25622.4962655279,"l":25362.1450362853,"c":25395.6650171809,"v":370137.5684801338,"t":1727503200}
+{"o":25395.6650171809,"h":25468.4337883722,"l":25321.108938317,"c":25383.5819444151,"v":340011.1412627475,"t":1727506800}
+{"o":25383.5819444151,"h":25405.118308403,"l":25211.471618005,"c":25225.7505068275,"v":463339.0928907052,"t":1727510400}
+{"o":25225.7505068275,"h":25469.3781797915,"l":25170.466594402,"c":25459.4039016523,"v":430128.000278142,"t":1727514000}
+{"o":25459.4039016523,"h":25583.3736953884,"l":25408.7974588957,"c":25567.0756891201,"v":393698.6311983294,"t":1727517600}
+{"o":25567.0756891201,"h":25588.6721992256,"l":25422.900797824,"c":25497.8181827824,"v":454395.6727607796,"t":1727521200}
+{"o":25497.8181827824,"h":25528.6144899589,"l":25386.3830252295,"c":25488.8650385313,"v":426530.7361193915,"t":1727524800}
+{"o":25488.8650385313,"h":25520.7701393619,"l":25360.1057380113,"c":25486.9434959894,"v":360270.4995033076,"t":1727528400}
+{"o":25486.9434959894,"h":25655.1367482542,"l":25485.5684853429,"c":25639.0672195916,"v":442781.5378341247,"t":1727532000}
+{"o":25639.0672195916,"h":25650.1057689312,"l":25454.0259186783,"c":25476.481208341,"v":387781.3405847884,"t":1727535600}
+{"o":25476.481208341,"h":25521.9915809258,"l":25391.9325235417,"c":25423.3168916925,"v":464346.8016902477,"t":1727539200}
+{"o":25423.3168916925,"h":25553.234558181,"l":25400.7098108132,"c":25452.2162425158,"v":437607.6712286535,"t":1727542800}
+{"o":25452.2162425158,"h":25532.8671531646,"l":25411.0039556173,"c":25429.1028772305,"v":397069.37788292,"t":1727546400}
+{"o":25429.1028772305,"h":25491.9818902209,"l":25410.1448775529,"c":25444.4002897891,"v":381474.481415576,"t":1727550000}
+{"o":25444.4002897891,"h":25497.0698251862,"l":25396.1823925297,"c":25403.2085213687,"v":329432.2359094072,"t":1727553600}
+{"o":25403.2085213687,"h":25441.4768900172,"l":25260.0550766716,"c":25431.775500759,"v":433629.7737538541,"t":1727557200}
+{"o":25431.775500759,"h":25481.7491194597,"l":25355.8349480328,"c":25438.9167033835,"v":312082.3434097695,"t":1727560800}
+{"o":25438.9167033835,"h":25479.5695344766,"l":25351.4354089155,"c":25449.2889054393,"v":311399.8665866589,"t":1727564400}
+{"o":25449.2889054393,"h":25596.482293501,"l":25364.0026018076,"c":25448.0395493691,"v":486807.1260078779,"t":1727568000}
+{"o":25448.0395493691,"h":25654.4142813393,"l":25432.3385907665,"c":25637.693365217,"v":430595.9354766253,"t":1727571600}
+{"o":25637.693365217,"h":25766.5952128856,"l":25590.522873559,"c":25593.5437308204,"v":541270.0314680696,"t":1727575200}
+{"o":25593.5437308204,"h":25642.5127083534,"l":25482.4388890231,"c":25615.4204694536,"v":426408.3754768512,"t":1727578800}
+{"o":25615.4204694536,"h":25644.8508940223,"l":25455.6103884882,"c":25532.1975537492,"v":348642.0006131475,"t":1727582400}
+{"o":25532.1975537492,"h":25679.0644525801,"l":25367.2976465334,"c":25367.2976465334,"v":364870.7562602127,"t":1727586000}
+{"o":25367.2976465334,"h":25418.4002239717,"l":25205.6045315038,"c":25243.2454151199,"v":389088.8385446587,"t":1727589600}
+{"o":25243.2454151199,"h":25316.0627810284,"l":25179.5561812169,"c":25240.3550250179,"v":406977.4780127114,"t":1727593200}
+{"o":25240.3550250179,"h":25412.2798152892,"l":25180.5730873433,"c":25319.086100404,"v":385839.9023754366,"t":1727596800}
+{"o":25319.086100404,"h":25433.8626952599,"l":25309.2440750144,"c":25350.1723154054,"v":317595.2942413024,"t":1727600400}
+{"o":25350.1723154054,"h":25380.013106566,"l":25060.5542633057,"c":25353.3458212748,"v":356524.442312691,"t":1727604000}
+{"o":25353.3458212748,"h":25470.3571250449,"l":25333.6771297102,"c":25444.0640472353,"v":359366.6750391627,"t":1727607600}
+{"o":25444.0640472353,"h":25533.3832035914,"l":25345.2697396101,"c":25359.9286166151,"v":463591.3210052581,"t":1727611200}
+{"o":25359.9286166151,"h":25581.2068016952,"l":25255.5232200556,"c":25541.3869012914,"v":518920.822529764,"t":1727614800}
+{"o":25541.3869012914,"h":25570.8036423138,"l":25435.5617514958,"c":25467.8103204667,"v":499836.0001109272,"t":1727618400}
+{"o":25467.8103204667,"h":25572.7351241352,"l":25387.4883668447,"c":25533.6325136259,"v":551397.5368138253,"t":1727622000}
+{"o":25533.6325136259,"h":25567.0590731845,"l":25434.1759373159,"c":25556.4283306749,"v":462901.8065148604,"t":1727625600}
+{"o":25556.4283306749,"h":25680.5178571091,"l":25542.5790138659,"c":25601.0186723853,"v":405527.9168561244,"t":1727629200}
+{"o":25601.0186723853,"h":25700.6127681954,"l":25586.4301952407,"c":25646.805437706,"v":353952.6382138729,"t":1727632800}
+{"o":25646.805437706,"h":25925.9239364849,"l":25646.805437706,"c":25888.7056719976,"v":384952.566208203,"t":1727636400}
+{"o":25888.7056719976,"h":26101.1330526639,"l":25840.7414819679,"c":26014.2741927929,"v":635872.3915282675,"t":1727640000}
+{"o":26014.2741927929,"h":26261.7725828621,"l":25896.6301397388,"c":25990.0692646003,"v":500948.0072878716,"t":1727643600}
+{"o":25990.0692646003,"h":26112.83653292,"l":25804.4711100876,"c":25816.0462361849,"v":457613.9592861627,"t":1727647200}
+{"o":25816.0462361849,"h":25856.5602419906,"l":25624.5789275846,"c":25726.3051381955,"v":398077.4883124625,"t":1727650800}
+{"o":25726.3051381955,"h":25820.2959782237,"l":25433.7406641429,"c":25761.8015678373,"v":578814.3251165543,"t":1727654400}
+{"o":25761.8015678373,"h":25938.2197085395,"l":25497.3268336356,"c":25528.0589263446,"v":555417.9676285703,"t":1727658000}
+{"o":25528.0589263446,"h":25614.952955415,"l":25314.0548107972,"c":25329.174560979,"v":565650.1845056691,"t":1727661600}
+{"o":25329.174560979,"h":25473.8277870049,"l":25203.3960603479,"c":25349.1637947835,"v":480939.2706666883,"t":1727665200}
+{"o":25349.1637947835,"h":25354.5222183815,"l":25196.197235711,"c":25319.8442915854,"v":328238.5553641362,"t":1727668800}
+{"o":25319.8442915854,"h":25480.9983272218,"l":25281.9577995405,"c":25473.1146491501,"v":305213.1170022044,"t":1727672400}
+{"o":25473.1146491501,"h":25569.4326288444,"l":25398.4899297148,"c":25398.4899297148,"v":374941.7206056006,"t":1727676000}
+{"o":25398.4899297148,"h":25611.0700541109,"l":25396.123124025,"c":25459.529150262,"v":336059.6738761549,"t":1727679600}
+{"o":25459.529150262,"h":25472.7805323848,"l":25319.9479858701,"c":25393.0320945266,"v":346586.7285131267,"t":1727683200}
+{"o":25393.0320945266,"h":25402.5105164687,"l":25060.5466516449,"c":25069.4016388347,"v":481639.3072113661,"t":1727686800}
+{"o":25069.4016388347,"h":25138.434687501,"l":24872.5822580445,"c":25052.7155971446,"v":412116.5298431618,"t":1727690400}
+{"o":25052.7155971446,"h":25268.8837295086,"l":24977.9216318413,"c":25260.9916617459,"v":387605.6719185915,"t":1727694000}
+{"o":25260.9916617459,"h":25471.4528493383,"l":25132.4192824379,"c":25438.947385452,"v":395319.9612875561,"t":1727697600}
+{"o":25438.947385452,"h":25537.8274242181,"l":25379.1644298648,"c":25440.0958970237,"v":636306.7237160499,"t":1727701200}
+{"o":25440.0958970237,"h":25534.2871654858,"l":25271.5180343207,"c":25384.9127404759,"v":554285.2388406061,"t":1727704800}
+{"o":25384.9127404759,"h":25470.3429966724,"l":25016.9389291133,"c":25025.9806337453,"v":502754.0471316053,"t":1727708400}
+{"o":25025.9806337453,"h":25183.339709099,"l":25005.8702595605,"c":25122.1155250596,"v":475226.8089392565,"t":1727712000}
+{"o":25122.1155250596,"h":25258.0437494362,"l":25029.3422550667,"c":25254.7223702354,"v":468607.0960985288,"t":1727715600}
+{"o":25254.7223702354,"h":25269.0669675611,"l":24986.1544465745,"c":25139.523820589,"v":520594.6052631464,"t":1727719200}
+{"o":25139.523820589,"h":25206.8374130809,"l":25005.0087325564,"c":25160.177131495,"v":539672.574611697,"t":1727722800}
+{"o":25160.177131495,"h":25463.0027632186,"l":25138.3580184845,"c":25435.2810901861,"v":633525.5007414937,"t":1727726400}
+{"o":25435.2810901861,"h":25471.1077062152,"l":25266.6441032812,"c":25279.9167282826,"v":379428.2187929278,"t":1727730000}
+{"o":25279.9167282826,"h":25340.8683541221,"l":25059.8958476882,"c":25070.0380797409,"v":422895.4105244309,"t":1727733600}
+{"o":25070.0380797409,"h":25080.7323781546,"l":24630.234841661,"c":24751.9026287752,"v":528167.3952265327,"t":1727737200}
+{"o":24751.9026287752,"h":25034.7795070042,"l":24580.9509473363,"c":25012.8444019366,"v":536167.7442532872,"t":1727740800}
+{"o":25012.8444019366,"h":25100.5151821334,"l":24979.6983729722,"c":25040.0480270313,"v":529461.657493513,"t":1727744400}
+{"o":25040.0480270313,"h":25040.2958639514,"l":24822.862113754,"c":24964.215453003,"v":402861.6941784842,"t":1727748000}
+{"o":24964.215453003,"h":25190.3036725161,"l":24942.8488453827,"c":25160.6948250877,"v":389385.4652557246,"t":1727751600}
+{"o":25160.6948250877,"h":25294.9852961476,"l":25117.9759442256,"c":25262.215375645,"v":444073.0093560931,"t":1727755200}
+{"o":25262.215375645,"h":25280.4292536328,"l":25159.4374261761,"c":25224.3213785448,"v":368240.9771929931,"t":1727758800}
+{"o":25224.3213785448,"h":25499.4230207157,"l":25224.3213785448,"c":25454.6881166762,"v":330893.1804740007,"t":1727762400}
+{"o":25454.6881166762,"h":25472.8588511974,"l":25349.2884992744,"c":25453.02841873,"v":348951.8450007353,"t":1727766000}
+{"o":25453.02841873,"h":25483.1109207957,"l":25318.7285218513,"c":25387.9140639581,"v":408311.7558463929,"t":1727769600}
+{"o":25387.9140639581,"h":25543.6575248542,"l":25353.2994361188,"c":25444.2492209239,"v":372288.7135459057,"t":1727773200}
+{"o":25444.2492209239,"h":25543.0673569903,"l":25407.4607739589,"c":25502.5592858948,"v":401571.0077357867,"t":1727776800}
+{"o":25502.5592858948,"h":25539.2095348985,"l":25390.1983470744,"c":25402.2188983992,"v":330374.755406257,"t":1727780400}
+{"o":25402.2188983992,"h":25481.3354029359,"l":25288.1751890021,"c":25333.0054295279,"v":369488.0302362024,"t":1727784000}
+{"o":25333.0054295279,"h":25351.6065078556,"l":24738.3784283863,"c":24940.8870419962,"v":732685.4952683776,"t":1727787600}
+{"o":24940.8870419962,"h":25066.8774101747,"l":24321.108417887,"c":24466.8244508138,"v":941298.8209568652,"t":1727791200}
+{"o":24466.8244508138,"h":24500.6306517972,"l":23212.7925682044,"c":24275.7601713762,"v":1285415.8956177647,"t":1727794800}
+{"o":24275.7601713762,"h":24342.3357135099,"l":23772.9259520675,"c":24090.4049667795,"v":900274.2028306088,"t":1727798400}
+{"o":24090.4049667795,"h":24090.4049667795,"l":23143.9878314266,"c":23956.4940610546,"v":1408067.8406910608,"t":1727802000}
+{"o":23956.4940610546,"h":24260.8100544006,"l":23816.102779212,"c":23917.6586493435,"v":729432.4449190674,"t":1727805600}
+{"o":23917.6586493435,"h":23984.0986667076,"l":23572.0731477165,"c":23604.1508830288,"v":560839.8255457068,"t":1727809200}
+{"o":23604.1508830288,"h":23687.6993876869,"l":23093.7072430001,"c":23561.9681044609,"v":1013849.0764805265,"t":1727812800}
+{"o":23561.9681044609,"h":23768.0028512483,"l":23404.0508404459,"c":23742.1880780074,"v":523088.4564037903,"t":1727816400}
+{"o":23742.1880780074,"h":23742.1880780074,"l":23348.1924889155,"c":23483.8435126702,"v":420851.5969294764,"t":1727820000}
+{"o":23483.8435126702,"h":23610.6120366689,"l":23391.7813233777,"c":23553.7836578856,"v":425233.2074882905,"t":1727823600}
+{"o":23553.7836578856,"h":23626.0592241889,"l":23279.4426637195,"c":23462.1528057456,"v":507444.1722121454,"t":1727827200}
+{"o":23462.1528057456,"h":23748.9641728178,"l":23418.8285753876,"c":23724.7129078636,"v":512993.819757227,"t":1727830800}
+{"o":23724.7129078636,"h":23926.3007938049,"l":23651.7268971508,"c":23915.3378668366,"v":410709.8955219059,"t":1727834400}
+{"o":23915.3378668366,"h":24027.902268121,"l":23868.1299070317,"c":23894.1666416293,"v":389414.0505393405,"t":1727838000}
+{"o":23894.1666416293,"h":23898.8533904407,"l":23775.7592863858,"c":23801.758898321,"v":344584.8047211455,"t":1727841600}
+{"o":23801.758898321,"h":23882.9291114023,"l":23731.3504419004,"c":23808.1556858457,"v":379461.6558907918,"t":1727845200}
+{"o":23808.1556858457,"h":24243.4058725178,"l":23749.5714668273,"c":24081.0843320827,"v":492432.7707097748,"t":1727848800}
+{"o":24081.0843320827,"h":24146.0070752877,"l":23967.0711292774,"c":23986.8261293634,"v":409098.396324633,"t":1727852400}
+{"o":23986.8261293634,"h":24103.4321752908,"l":23890.5552684632,"c":24035.6370702244,"v":423584.8590046134,"t":1727856000}
+{"o":24035.6370702244,"h":24050.601185003,"l":23660.034038002,"c":23702.7085176419,"v":531768.7779774304,"t":1727859600}
+{"o":23702.7085176419,"h":23902.7643450783,"l":23646.685497803,"c":23664.998849529,"v":464297.9186635615,"t":1727863200}
+{"o":23664.998849529,"h":23809.5170001545,"l":23562.2357536212,"c":23714.3438428726,"v":480109.8627552761,"t":1727866800}
+{"o":23714.3438428726,"h":23729.3654644408,"l":23314.6710048122,"c":23368.1941965725,"v":588582.8454799355,"t":1727870400}
+{"o":23368.1941965725,"h":23743.824276347,"l":23170.7896797144,"c":23693.7970668674,"v":677367.1635594112,"t":1727874000}
+{"o":23693.7970668674,"h":23859.3486122159,"l":23563.0145720346,"c":23585.084137475,"v":818027.0286816261,"t":1727877600}
+{"o":23585.084137475,"h":23977.4742149078,"l":23571.7508171605,"c":23951.051545806,"v":681595.9668469803,"t":1727881200}
+{"o":23951.051545806,"h":24095.0367516535,"l":23693.6326953229,"c":23710.6417822197,"v":873207.7912906524,"t":1727884800}
+{"o":23710.6417822197,"h":23759.2624983811,"l":23507.3564405587,"c":23651.1809549967,"v":887540.380510751,"t":1727888400}
+{"o":23651.1809549967,"h":23674.9159482919,"l":23069.4401217168,"c":23093.1784233462,"v":888198.1170414262,"t":1727892000}
+{"o":23093.1784233462,"h":23186.3046249744,"l":22073.6012834818,"c":22721.174762795,"v":1194061.5349552198,"t":1727895600}
+{"o":22721.174762795,"h":22973.7141787787,"l":22497.3162020115,"c":22859.6644990851,"v":778767.3189685113,"t":1727899200}
+{"o":22859.6644990851,"h":22964.9981320077,"l":22680.5622701018,"c":22848.501526436,"v":455207.3733943683,"t":1727902800}
+{"o":22848.501526436,"h":22977.4884972286,"l":22623.2639440436,"c":22977.4884972286,"v":449652.4366359647,"t":1727906400}
+{"o":22977.4884972286,"h":22996.9955112689,"l":22751.5455292206,"c":22754.6250204655,"v":338701.7764595553,"t":1727910000}
+{"o":22754.6250204655,"h":22953.2177917987,"l":22511.241325504,"c":22835.8632627773,"v":648783.0906135367,"t":1727913600}
+{"o":22835.8632627773,"h":23071.8307715869,"l":22823.0695673555,"c":22952.5154369373,"v":509160.4704588836,"t":1727917200}
+{"o":22952.5154369373,"h":23114.0461288926,"l":22898.2102281239,"c":23048.7105956443,"v":417121.9906785153,"t":1727920800}
+{"o":23048.7105956443,"h":23203.3615670654,"l":22988.2289787362,"c":23185.8356299706,"v":388890.3091377213,"t":1727924400}
+{"o":23185.8356299706,"h":23188.2775145088,"l":23017.8720051398,"c":23058.8297191358,"v":340688.2525948017,"t":1727928000}
+{"o":23058.8297191358,"h":23105.3237312857,"l":22884.5786930633,"c":22931.6342852123,"v":413149.3359636313,"t":1727931600}
+{"o":22931.6342852123,"h":23084.3372521172,"l":22887.2858364279,"c":22995.6006631393,"v":373979.461261179,"t":1727935200}
+{"o":22995.6006631393,"h":23069.0295494842,"l":22701.8298502759,"c":22716.9165076928,"v":504004.8862455036,"t":1727938800}
+{"o":22716.9165076928,"h":22737.1745076753,"l":22039.7872693063,"c":22087.6734489872,"v":663730.5185269745,"t":1727942400}
+{"o":22087.6734489872,"h":22469.9748758319,"l":21953.4272929055,"c":22285.965887004,"v":631235.4092442971,"t":1727946000}
+{"o":22285.965887004,"h":22442.3012058876,"l":22200.0662336705,"c":22434.9925521427,"v":399680.3719324669,"t":1727949600}
+{"o":22434.9925521427,"h":22480.6569228257,"l":22203.215992316,"c":22223.9339003937,"v":402751.9982126787,"t":1727953200}
+{"o":22223.9339003937,"h":22229.5297698504,"l":21959.252710863,"c":22086.8137032468,"v":552610.9305192791,"t":1727956800}
+{"o":22086.8137032468,"h":22291.993980272,"l":21818.0882827548,"c":22228.4984758646,"v":758821.1356637954,"t":1727960400}
+{"o":22228.4984758646,"h":22489.4129288641,"l":21853.1903109094,"c":21868.8943968997,"v":827069.5266078236,"t":1727964000}
+{"o":21868.8943968997,"h":22083.3392482896,"l":21606.5565131567,"c":22002.7640452416,"v":867010.952267846,"t":1727967600}
+{"o":22002.7640452416,"h":22170.6824930669,"l":21684.1804408169,"c":21909.8649457259,"v":692268.2355083632,"t":1727971200}
+{"o":21909.8649457259,"h":22186.7812998919,"l":21759.1639081107,"c":22073.8732620764,"v":615598.2747506083,"t":1727974800}
+{"o":22073.8732620764,"h":22225.9512612195,"l":21937.9508107077,"c":22088.2602365599,"v":538924.4101016237,"t":1727978400}
+{"o":22088.2602365599,"h":22308.3473817054,"l":21919.0340906063,"c":22299.7799939493,"v":484737.6028746059,"t":1727982000}
+{"o":22299.7799939493,"h":22379.7986790712,"l":22071.7905640787,"c":22098.2936035671,"v":401428.0439501082,"t":1727985600}
+{"o":22098.2936035671,"h":22278.6810131484,"l":21954.9005878458,"c":22255.9256607378,"v":397003.9424510149,"t":1727989200}
+{"o":22255.9256607378,"h":22313.3088292047,"l":22140.3578027071,"c":22230.2361268022,"v":339847.5993617777,"t":1727992800}
+{"o":22230.2361268022,"h":22317.4736962555,"l":22062.5158049762,"c":22195.5203953323,"v":349430.0007283666,"t":1727996400}
+{"o":22195.5203953323,"h":22300.9054882124,"l":22066.0662916021,"c":22085.5209401098,"v":453646.7973700379,"t":1728000000}
+{"o":22085.5209401098,"h":22505.7107628567,"l":22065.9135599079,"c":22411.9350589302,"v":509662.1262139173,"t":1728003600}
+{"o":22411.9350589302,"h":22468.2089788234,"l":22281.2397117905,"c":22329.7775285215,"v":388111.9758539078,"t":1728007200}
+{"o":22329.7775285215,"h":22353.4046238034,"l":22199.2828678794,"c":22293.4807200025,"v":384291.8663681787,"t":1728010800}
+{"o":22293.4807200025,"h":22458.5897555133,"l":22293.4807200025,"c":22359.6193552039,"v":318713.3248509461,"t":1728014400}
+{"o":22359.6193552039,"h":22649.377424077,"l":22332.1252563858,"c":22605.8690190148,"v":345109.5409521184,"t":1728018000}
+{"o":22605.8690190148,"h":22670.3525845571,"l":22462.6304654659,"c":22491.8958716207,"v":413284.4012090962,"t":1728021600}
+{"o":22491.8958716207,"h":22687.4373186709,"l":22443.9778210952,"c":22660.7589960764,"v":409636.4124001809,"t":1728025200}
+{"o":22660.7589960764,"h":22891.3693686378,"l":22598.4397012319,"c":22724.843266097,"v":487015.4290694205,"t":1728028800}
+{"o":22724.843266097,"h":22812.5117066677,"l":22654.9734350223,"c":22692.6627627139,"v":414116.9821652915,"t":1728032400}
+{"o":22692.6627627139,"h":22771.0559508741,"l":22589.3811960316,"c":22625.0270161242,"v":327338.444280563,"t":1728036000}
+{"o":22625.0270161242,"h":22758.154923724,"l":22624.9710588944,"c":22738.9408983053,"v":311051.1333786368,"t":1728039600}
+{"o":22738.9408983053,"h":23093.5823740605,"l":22600.0014649545,"c":23082.8764304269,"v":650894.7382768732,"t":1728043200}
+{"o":23082.8764304269,"h":23158.0672213646,"l":22789.5448251387,"c":22916.5850056693,"v":815278.27951327,"t":1728046800}
+{"o":22916.5850056693,"h":22921.2218664606,"l":22417.9421799667,"c":22705.3056275321,"v":802691.4521997051,"t":1728050400}
+{"o":22705.3056275321,"h":23140.2847918619,"l":22695.2818490342,"c":23118.7429497851,"v":686255.7637873057,"t":1728054000}
+{"o":23118.7429497851,"h":23542.4209270011,"l":23024.2128931939,"c":23365.7076104526,"v":640870.848818279,"t":1728057600}
+{"o":23365.7076104526,"h":23388.3113837838,"l":23136.1178991245,"c":23179.4687132168,"v":604918.2460296091,"t":1728061200}
+{"o":23179.4687132168,"h":23354.256797962,"l":23103.0737245153,"c":23354.256797962,"v":562619.327349357,"t":1728064800}
+{"o":23354.256797962,"h":23463.2967535445,"l":23300.2733121213,"c":23354.8511959139,"v":463570.6256454465,"t":1728068400}
+{"o":23354.8511959139,"h":23474.7897993422,"l":23183.9343365234,"c":23330.8151923625,"v":423340.3715001731,"t":1728072000}
+{"o":23330.8151923625,"h":23467.8206400747,"l":23256.4699985572,"c":23307.9326132921,"v":453515.9089389856,"t":1728075600}
+{"o":23307.9326132921,"h":23370.5579105844,"l":23139.836355411,"c":23201.4406951001,"v":398964.7776112069,"t":1728079200}
+{"o":23201.4406951001,"h":23283.1714933155,"l":23105.354532506,"c":23250.385872741,"v":322541.3203438419,"t":1728082800}
+{"o":23250.385872741,"h":23380.2861362685,"l":23222.592529099,"c":23380.2828086914,"v":341894.4155661275,"t":1728086400}
+{"o":23380.2828086914,"h":23382.8403268265,"l":23188.1781892319,"c":23299.5365922404,"v":377573.1009429786,"t":1728090000}
+{"o":23299.5365922404,"h":23332.3070207849,"l":23075.041623472,"c":23113.1053677128,"v":429211.2129855541,"t":1728093600}
+{"o":23113.1053677128,"h":23117.7222731534,"l":23001.5029121926,"c":23028.431165865,"v":517547.049101061,"t":1728097200}
+{"o":23028.431165865,"h":23175.7092059725,"l":22889.3813919534,"c":23103.3207607889,"v":497016.3422640046,"t":1728100800}
+{"o":23103.3207607889,"h":23306.5509165345,"l":23097.7434699925,"c":23302.5961721794,"v":499400.0087463368,"t":1728104400}
+{"o":23302.5961721794,"h":23448.2472212942,"l":23211.6433657333,"c":23425.8718405735,"v":430280.6237597153,"t":1728108000}
+{"o":23425.8718405735,"h":23469.3636340445,"l":23281.7924932072,"c":23347.5158380843,"v":388379.9809921207,"t":1728111600}
+{"o":23347.5158380843,"h":23526.1620956366,"l":23327.6211377649,"c":23444.7982395821,"v":394044.9922847049,"t":1728115200}
+{"o":23444.7982395821,"h":23520.9697524578,"l":23436.9319612833,"c":23487.5201238366,"v":315641.4219385593,"t":1728118800}
+{"o":23487.5201238366,"h":23490.5130828523,"l":23192.8250181657,"c":23370.5557476176,"v":333058.5947570801,"t":1728122400}
+{"o":23370.5557476176,"h":23414.7846133448,"l":23262.4034455011,"c":23290.1982877656,"v":310427.8371426145,"t":1728126000}
+{"o":23290.1982877656,"h":23389.5268005579,"l":23275.1267891695,"c":23380.9984392561,"v":359578.3031479719,"t":1728129600}
+{"o":23380.9984392561,"h":23408.2117482619,"l":23168.1393147149,"c":23177.3386732688,"v":422603.8863033313,"t":1728133200}
+{"o":23177.3386732688,"h":23365.4379121799,"l":23134.4613657609,"c":23235.970500391,"v":428975.7702561573,"t":1728136800}
+{"o":23235.970500391,"h":23267.0135969713,"l":23139.7787680281,"c":23194.0531626545,"v":307394.8137162175,"t":1728140400}
+{"o":23194.0531626545,"h":23216.4743578841,"l":23073.8352581553,"c":23080.3598408064,"v":357745.4833299512,"t":1728144000}
+{"o":23080.3598408064,"h":23189.9676640594,"l":23069.642033554,"c":23168.8605533803,"v":358092.6542220323,"t":1728147600}
+{"o":23168.8605533803,"h":23198.2824902557,"l":22974.0129709869,"c":23096.5709077117,"v":537881.7364067974,"t":1728151200}
+{"o":23096.5709077117,"h":23181.0484498848,"l":23044.4661164328,"c":23075.2306649144,"v":503572.0848301244,"t":1728154800}
+{"o":23075.2306649144,"h":23088.8517149748,"l":22884.3040321208,"c":22892.3821414939,"v":351810.0590905763,"t":1728158400}
+{"o":22892.3821414939,"h":23086.3218362657,"l":22892.3821414939,"c":22990.4497416838,"v":293348.6187529289,"t":1728162000}
+{"o":22990.4497416838,"h":23208.2592899267,"l":22987.3808589619,"c":23206.1262127593,"v":316158.7301489881,"t":1728165600}
+{"o":23206.1262127593,"h":23206.9722120173,"l":23101.8577831415,"c":23143.4056886509,"v":337712.2017211915,"t":1728169200}
+{"o":23143.4056886509,"h":23162.3880636847,"l":23049.0376910595,"c":23098.0313422149,"v":268867.5665764745,"t":1728172800}
+{"o":23098.0313422149,"h":23293.1313955721,"l":23068.7988423677,"c":23292.3394942305,"v":356228.7245643827,"t":1728176400}
+{"o":23292.3394942305,"h":23303.5169931404,"l":23195.8026062854,"c":23238.441101589,"v":346160.7153284124,"t":1728180000}
+{"o":23238.441101589,"h":23380.5602004791,"l":23151.9535391443,"c":23167.474466432,"v":259880.230790621,"t":1728183600}
+{"o":23167.474466432,"h":23235.8045578581,"l":23060.7620766248,"c":23117.0277600879,"v":238621.0385566605,"t":1728187200}
+{"o":23117.0277600879,"h":23197.3085888418,"l":23075.5868014479,"c":23152.269308173,"v":212903.5609869455,"t":1728190800}
+{"o":23152.269308173,"h":23273.7523120327,"l":23137.5592202161,"c":23222.8883261388,"v":228888.4809187709,"t":1728194400}
+{"o":23222.8883261388,"h":23281.9588650945,"l":23180.7997107165,"c":23206.8598653106,"v":231573.158282501,"t":1728198000}
+{"o":23206.8598653106,"h":23337.3231772373,"l":23151.90585362,"c":23262.1912770301,"v":387185.0771688413,"t":1728201600}
+{"o":23262.1912770301,"h":23416.2581319587,"l":23256.463491671,"c":23332.4968937841,"v":307187.5363052845,"t":1728205200}
+{"o":23332.4968937841,"h":23383.8584171842,"l":23269.6593248026,"c":23296.7912061997,"v":323567.1061334815,"t":1728208800}
+{"o":23296.7912061997,"h":23439.5091113467,"l":23275.6758074944,"c":23379.7701609335,"v":372123.346668551,"t":1728212400}
+{"o":23379.7701609335,"h":23477.1768914736,"l":23366.3323546725,"c":23461.6062890125,"v":360717.0228146891,"t":1728216000}
+{"o":23461.6062890125,"h":23539.7538814566,"l":23437.6724249436,"c":23438.9479752769,"v":419267.2457591165,"t":1728219600}
+{"o":23438.9479752769,"h":23795.3445881739,"l":23393.9305309278,"c":23761.2932207978,"v":521975.6387285317,"t":1728223200}
+{"o":23761.2932207978,"h":23807.6573646524,"l":23480.6241329491,"c":23706.849504885,"v":710492.4764961608,"t":1728226800}
+{"o":23706.849504885,"h":23787.1602786549,"l":23520.5485002655,"c":23521.3329073067,"v":597607.7713932175,"t":1728230400}
+{"o":23521.3329073067,"h":23637.8952112908,"l":23512.4018577253,"c":23550.2580507267,"v":429390.5608083559,"t":1728234000}
+{"o":23550.2580507267,"h":23702.4435914718,"l":23550.2580507267,"c":23680.1718679859,"v":408656.7019109172,"t":1728237600}
+{"o":23680.1718679859,"h":23788.7028836641,"l":23577.7776530029,"c":23609.8020624641,"v":430834.9024347891,"t":1728241200}
+{"o":24725.2194080236,"h":24834.2411076607,"l":24623.6505463952,"c":24725.2194080236,"v":393308.9919419828,"t":1721044800}
+{"o":24725.2194080236,"h":25041.6274030461,"l":24628.4543400953,"c":24879.3284230265,"v":452897.5724246032,"t":1721048400}
+{"o":24879.3284230265,"h":25031.2831609053,"l":24650.8263279343,"c":24914.6790029262,"v":476818.7803835162,"t":1721052000}
+{"o":24914.6790029262,"h":25040.6162382088,"l":24739.2849454639,"c":24840.770215888,"v":529899.4264585753,"t":1721055600}
+{"o":24840.770215888,"h":25174.3971661081,"l":24786.112757739,"c":25003.677202463,"v":656751.4677869147,"t":1721059200}
+{"o":25003.677202463,"h":25262.8301762921,"l":24928.0770876847,"c":25056.4747704432,"v":597471.9503237606,"t":1721062800}
+{"o":25056.4747704432,"h":25429.5537199433,"l":24974.0708459826,"c":25317.1254491859,"v":583286.6433498149,"t":1721066400}
+{"o":25317.1254491859,"h":25545.0278143267,"l":25138.0735093307,"c":25245.4431026292,"v":691018.3366137628,"t":1721070000}
+{"o":25245.4431026292,"h":25511.8463626546,"l":25223.0816619164,"c":25453.261561131,"v":509256.8310394469,"t":1721073600}
+{"o":25453.261561131,"h":25582.1473838008,"l":25327.6335328158,"c":25339.3442194293,"v":461159.2207184431,"t":1721077200}
+{"o":25339.3442194293,"h":25894.6960143549,"l":25324.3566265355,"c":25787.3293476851,"v":579637.1560413681,"t":1721080800}
+{"o":25787.3293476851,"h":25972.8414950165,"l":25646.927269674,"c":25866.0302886805,"v":618378.4482551244,"t":1721084400}
+{"o":25866.0302886805,"h":25994.4893613043,"l":25629.2108869506,"c":25658.9606615552,"v":670165.9175636129,"t":1721088000}
+{"o":25658.9606615552,"h":25761.1292055407,"l":25551.2450395532,"c":25701.1092770686,"v":458225.2301713902,"t":1721091600}
+{"o":25701.1092770686,"h":25708.9197588797,"l":25385.2829434356,"c":25434.3025076684,"v":394518.801519013,"t":1721095200}
+{"o":25434.3025076684,"h":25670.9957322134,"l":25360.8015163116,"c":25635.0081449812,"v":393131.5764851304,"t":1721098800}
+{"o":25635.0081449812,"h":25748.7772883203,"l":25552.3018734975,"c":25672.5590981313,"v":358045.6254504008,"t":1721102400}
+{"o":25672.5590981313,"h":25778.0453625087,"l":24866.8038910921,"c":25244.0551603146,"v":584098.2308563569,"t":1721106000}
+{"o":25244.0551603146,"h":25475.6184339206,"l":24962.1376773629,"c":24981.6057552207,"v":461750.487874034,"t":1721109600}
+{"o":24981.6057552207,"h":25272.4301990839,"l":24975.7704382855,"c":25086.8081450187,"v":487408.8515214326,"t":1721113200}
+{"o":25086.8081450187,"h":25247.784335,"l":24776.1834256704,"c":25077.6273919333,"v":467965.4840295414,"t":1721116800}
+{"o":25077.6273919333,"h":25304.6278219931,"l":24986.3107884657,"c":25181.5691813965,"v":403710.9486138572,"t":1721120400}
+{"o":25181.5691813965,"h":25417.3292834816,"l":25119.0795950075,"c":25397.1537331519,"v":428769.0136486241,"t":1721124000}
+{"o":25397.1537331519,"h":25583.5369826607,"l":25294.6997497646,"c":25546.2462777345,"v":473380.7594268996,"t":1721127600}
+{"o":25546.2462777345,"h":25646.4349821769,"l":25288.2640647311,"c":25312.4309930838,"v":493969.1931394817,"t":1721131200}
+{"o":25312.4309930838,"h":25535.5684823473,"l":25267.604640463,"c":25277.7082519069,"v":485284.3908589192,"t":1721134800}
+{"o":25277.7082519069,"h":25379.4178466592,"l":25090.3513688733,"c":25316.2600068611,"v":519248.8217701135,"t":1721138400}
+{"o":25316.2600068611,"h":26204.4870179422,"l":25271.8249801018,"c":26129.9221980684,"v":682046.8311900926,"t":1721142000}
+{"o":26129.9221980684,"h":26274.4970596771,"l":25815.1851531649,"c":26133.1413436094,"v":802363.2110408624,"t":1721145600}
+{"o":26133.1413436094,"h":26384.4612788928,"l":26003.4377894398,"c":26322.8589399594,"v":589200.5038897974,"t":1721149200}
+{"o":26322.8589399594,"h":26363.5680493149,"l":26160.6813906173,"c":26306.6591246793,"v":548293.3629416795,"t":1721152800}
+{"o":26306.6591246793,"h":26386.5085688492,"l":26140.2672254837,"c":26291.7800575532,"v":380021.0935680007,"t":1721156400}
+{"o":26291.7800575532,"h":26310.52320423,"l":25925.4733681379,"c":25935.8580009857,"v":457089.394911117,"t":1721160000}
+{"o":25935.8580009857,"h":26177.6883062918,"l":25910.9045177444,"c":26067.6913525471,"v":371016.7246664676,"t":1721163600}
+{"o":26067.6913525471,"h":26103.1577604959,"l":25828.7267992032,"c":25975.6470157158,"v":429393.3212551347,"t":1721167200}
+{"o":25975.6470157158,"h":26278.5082267037,"l":25939.6014498105,"c":26080.950189485,"v":352343.4845174724,"t":1721170800}
+{"o":26080.950189485,"h":26247.094104095,"l":26048.0946236901,"c":26195.3933995181,"v":398722.1855504686,"t":1721174400}
+{"o":26195.3933995181,"h":26603.1283420798,"l":26179.4335798009,"c":26297.5951877615,"v":552148.8295706104,"t":1721178000}
+{"o":26297.5951877615,"h":26390.0710949257,"l":26153.0830834467,"c":26165.9601706067,"v":356117.0436660342,"t":1721181600}
+{"o":26165.9601706067,"h":26180.0008390939,"l":25987.8266081239,"c":26141.6142977017,"v":359901.2765650902,"t":1721185200}
+{"o":26141.6142977017,"h":26242.8513025843,"l":26021.4685725383,"c":26198.9133504751,"v":356841.1146823174,"t":1721188800}
+{"o":26198.9133504751,"h":26396.3441784446,"l":26154.2321973812,"c":26218.6812044301,"v":425894.3057090354,"t":1721192400}
+{"o":26218.6812044301,"h":26345.5621323821,"l":26131.7492667482,"c":26177.0461998022,"v":334846.864087156,"t":1721196000}
+{"o":26177.0461998022,"h":26189.6436088181,"l":25991.5763308095,"c":26083.4445650328,"v":342586.1137613029,"t":1721199600}
+{"o":26083.4445650328,"h":26420.2672094534,"l":25909.7356446602,"c":26293.8232899374,"v":426921.2777976702,"t":1721203200}
+{"o":26293.8232899374,"h":26557.1117091032,"l":26224.9675673931,"c":26549.2203203336,"v":345314.4878729347,"t":1721206800}
+{"o":26549.2203203336,"h":26549.4305035329,"l":26365.0409855953,"c":26395.392608319,"v":304319.7220304788,"t":1721210400}
+{"o":26395.392608319,"h":26406.391097711,"l":26017.3949490864,"c":26109.1607177788,"v":367824.4158601669,"t":1721214000}
+{"o":26109.1607177788,"h":26217.0992374895,"l":26054.6144299751,"c":26118.4874710082,"v":346347.4188153898,"t":1721217600}
+{"o":26118.4874710082,"h":26306.3828525581,"l":25925.4525036344,"c":26273.7731161315,"v":435710.7255148822,"t":1721221200}
+{"o":26273.7731161315,"h":26300.3761872379,"l":25980.493606508,"c":26027.6331798486,"v":405737.8616652376,"t":1721224800}
+{"o":26027.6331798486,"h":26077.4666138735,"l":25607.9100877766,"c":25672.6443983746,"v":435919.9713681596,"t":1721228400}
+{"o":25672.6443983746,"h":25700.574005594,"l":25108.5965710652,"c":25309.036802932,"v":589353.1842260322,"t":1721232000}
+{"o":25309.036802932,"h":25544.3538316573,"l":25264.3908170022,"c":25395.1489809505,"v":436586.9687805172,"t":1721235600}
+{"o":25395.1489809505,"h":25588.0441496972,"l":25345.8277679425,"c":25423.9739669114,"v":341985.1101623495,"t":1721239200}
+{"o":25423.9739669114,"h":25553.0392107557,"l":25343.9531094584,"c":25445.9055314718,"v":344895.2306137403,"t":1721242800}
+{"o":25445.9055314718,"h":25538.7433146083,"l":25351.3774279412,"c":25356.3612859908,"v":353271.2907864622,"t":1721246400}
+{"o":25356.3612859908,"h":25450.767029713,"l":25149.0837421342,"c":25396.3175676217,"v":411864.8356038606,"t":1721250000}
+{"o":25396.3175676217,"h":25475.4105076853,"l":25272.8911277799,"c":25310.6140974074,"v":391417.6193506386,"t":1721253600}
+{"o":25310.6140974074,"h":25364.0320378406,"l":25193.7961789546,"c":25245.0669169361,"v":314262.8861167582,"t":1721257200}
+{"o":25245.0669169361,"h":25694.4452062924,"l":25236.2845585729,"c":25636.0672448471,"v":333718.8768178594,"t":1721260800}
+{"o":25636.0672448471,"h":25842.6564026347,"l":25576.7660136104,"c":25831.585541173,"v":316497.0850600965,"t":1721264400}
+{"o":25831.585541173,"h":25947.3158111074,"l":25483.2866935729,"c":25739.7269841764,"v":389378.3174582057,"t":1721268000}
+{"o":25739.7269841764,"h":25897.0304954875,"l":25707.6238433578,"c":25798.4923288552,"v":318381.1173419929,"t":1721271600}
+{"o":25798.4923288552,"h":25818.2471127509,"l":25563.0732990893,"c":25599.8148978044,"v":342007.2554103859,"t":1721275200}
+{"o":25599.8148978044,"h":25897.8306530414,"l":25497.2234200633,"c":25836.1369410453,"v":356226.549134275,"t":1721278800}
+{"o":25836.1369410453,"h":25961.9812820337,"l":25758.8980357763,"c":25935.9314144261,"v":401698.2835688762,"t":1721282400}
+{"o":25935.9314144261,"h":25955.3215297869,"l":25741.4599081892,"c":25751.1634638554,"v":440878.7863309729,"t":1721286000}
+{"o":25751.1634638554,"h":25900.1237005954,"l":25682.1555166377,"c":25878.7872515977,"v":413802.931792227,"t":1721289600}
+{"o":25878.7872515977,"h":25957.8801026754,"l":25812.2507000607,"c":25883.5473101766,"v":383363.4955481871,"t":1721293200}
+{"o":25883.5473101766,"h":25883.5473101766,"l":25688.9148310319,"c":25841.1305198974,"v":361493.1746196506,"t":1721296800}
+{"o":25841.1305198974,"h":25905.7868474352,"l":25718.204835364,"c":25883.0839240054,"v":382938.775292767,"t":1721300400}
+{"o":25883.0839240054,"h":26211.5339438472,"l":25874.2952424819,"c":26123.1279923017,"v":438706.4474507624,"t":1721304000}
+{"o":26123.1279923017,"h":26229.6785554352,"l":25972.3211177802,"c":26087.448335308,"v":451845.9715211872,"t":1721307600}
+{"o":26087.448335308,"h":26155.0209933489,"l":25584.6167372993,"c":25656.3693629579,"v":559310.1454070985,"t":1721311200}
+{"o":25656.3693629579,"h":25656.3693629579,"l":25332.5633813534,"c":25383.5541512153,"v":569747.6900432693,"t":1721314800}
+{"o":25383.5541512153,"h":25594.5083712163,"l":25171.1806834772,"c":25570.2099387741,"v":496916.8785408235,"t":1721318400}
+{"o":25570.2099387741,"h":25591.6226295314,"l":25291.9410150252,"c":25316.1796751558,"v":396582.3105380422,"t":1721322000}
+{"o":25316.1796751558,"h":25539.1063137327,"l":25226.1954323872,"c":25385.7763114663,"v":455128.4955366428,"t":1721325600}
+{"o":25385.7763114663,"h":25565.0822140463,"l":25247.1921822382,"c":25473.0764528937,"v":389409.3657772888,"t":1721329200}
+{"o":25473.0764528937,"h":25647.45948666,"l":25378.6302362288,"c":25647.45948666,"v":342971.5317343587,"t":1721332800}
+{"o":25647.45948666,"h":25721.2302603977,"l":25557.5885304513,"c":25708.1785894482,"v":327008.5164573999,"t":1721336400}
+{"o":25708.1785894482,"h":26043.7973238715,"l":25633.954781845,"c":25955.1992933622,"v":406271.2560710859,"t":1721340000}
+{"o":25955.1992933622,"h":26009.068901936,"l":25792.2613821339,"c":25840.3853988233,"v":336877.4922481179,"t":1721343600}
+{"o":25840.3853988233,"h":25869.4488715506,"l":25602.4505848801,"c":25651.6833177826,"v":421974.3564510486,"t":1721347200}
+{"o":25651.6833177826,"h":25740.9808654848,"l":25357.5160348887,"c":25730.57574756,"v":353554.9290215406,"t":1721350800}
+{"o":25730.57574756,"h":25926.375204834,"l":25640.588033802,"c":25761.7462635246,"v":336089.5478148411,"t":1721354400}
+{"o":25761.7462635246,"h":26286.2155757271,"l":25754.1494105878,"c":26260.708416602,"v":425369.6757362011,"t":1721358000}
+{"o":26260.708416602,"h":26350.841623395,"l":26098.3940248472,"c":26098.5957974275,"v":352194.4599184149,"t":1721361600}
+{"o":26098.5957974275,"h":26350.5132454202,"l":26079.3383179947,"c":26328.1760302999,"v":331725.8766330482,"t":1721365200}
+{"o":26328.1760302999,"h":26868.1454869698,"l":26313.1402285325,"c":26691.4460679948,"v":459835.9894629465,"t":1721368800}
+{"o":26691.4460679948,"h":26695.1093731173,"l":26108.0791405744,"c":26207.2689367243,"v":444158.1647894525,"t":1721372400}
+{"o":26207.2689367243,"h":26344.5297575451,"l":25852.9516379082,"c":26268.0764365977,"v":529184.2895770763,"t":1721376000}
+{"o":26268.0764365977,"h":26517.8758418724,"l":26040.2642114237,"c":26083.8092669399,"v":487539.0837904204,"t":1721379600}
+{"o":26083.8092669399,"h":26452.1464203673,"l":26025.7342357817,"c":26296.5289420261,"v":390999.6804879212,"t":1721383200}
+{"o":26296.5289420261,"h":26436.4888972339,"l":26244.4799537676,"c":26394.2188672962,"v":336283.6730361394,"t":1721386800}
+{"o":26394.2188672962,"h":26661.5465915081,"l":26339.4273406374,"c":26597.3709270592,"v":380138.749139689,"t":1721390400}
+{"o":26597.3709270592,"h":27238.5929670221,"l":26362.9816927166,"c":27108.2339108369,"v":513541.5639176846,"t":1721394000}
+{"o":27108.2339108369,"h":27407.422170177,"l":27041.3209733543,"c":27391.4034881112,"v":580211.1060191581,"t":1721397600}
+{"o":27391.4034881112,"h":27439.3757541403,"l":27128.3046054146,"c":27410.6763710222,"v":592432.0619133289,"t":1721401200}
+{"o":27410.6763710222,"h":27857.2895354432,"l":27400.213761994,"c":27483.3337696258,"v":680847.8773415945,"t":1721404800}
+{"o":27483.3337696258,"h":27710.2712602165,"l":27402.5216596282,"c":27682.5291791055,"v":464547.5971027486,"t":1721408400}
+{"o":27682.5291791055,"h":27699.1944210552,"l":27322.4172198881,"c":27572.8778263525,"v":371139.0382229476,"t":1721412000}
+{"o":27572.8778263525,"h":27761.5407006835,"l":27541.0455930927,"c":27678.6597485707,"v":464788.1330323518,"t":1721415600}
+{"o":27678.6597485707,"h":27696.433833639,"l":27274.108552099,"c":27457.3929267365,"v":445730.709651046,"t":1721419200}
+{"o":27457.3929267365,"h":27597.6661228556,"l":27273.9632094527,"c":27299.0328754879,"v":396919.5680013166,"t":1721422800}
+{"o":27299.0328754879,"h":27517.6542003071,"l":27299.0328754879,"c":27398.9891305302,"v":381453.1166500266,"t":1721426400}
+{"o":27398.9891305302,"h":27540.1835042869,"l":27393.9438717238,"c":27468.9624257008,"v":339467.9758410325,"t":1721430000}
+{"o":27468.9624257008,"h":27570.1135441924,"l":27330.7997679473,"c":27512.666824337,"v":376630.8885455792,"t":1721433600}
+{"o":27512.666824337,"h":27736.3642309659,"l":27493.4655035618,"c":27644.4073720075,"v":336320.1050786026,"t":1721437200}
+{"o":27644.4073720075,"h":27897.7906294872,"l":27575.4309940022,"c":27759.3720517244,"v":292452.2275839559,"t":1721440800}
+{"o":27759.3720517244,"h":27850.6893888654,"l":27530.2077462884,"c":27546.5693619757,"v":279760.1337944234,"t":1721444400}
+{"o":27546.5693619757,"h":27673.0573303614,"l":27535.9794483598,"c":27657.8197354798,"v":263746.1686092971,"t":1721448000}
+{"o":27657.8197354798,"h":27665.9989284494,"l":27474.0996877994,"c":27600.6969863787,"v":312248.312926789,"t":1721451600}
+{"o":27600.6969863787,"h":27656.7366263491,"l":27455.726097791,"c":27476.580533535,"v":294962.2093121923,"t":1721455200}
+{"o":27476.580533535,"h":27521.8492520818,"l":27355.9610952125,"c":27379.7249637987,"v":278704.2593441529,"t":1721458800}
+{"o":27379.7249637987,"h":27513.0163222358,"l":27341.6489431675,"c":27394.2304868429,"v":295276.6662331269,"t":1721462400}
+{"o":27394.2304868429,"h":27578.161586423,"l":27327.2478381405,"c":27454.4732110795,"v":310547.2807600976,"t":1721466000}
+{"o":27454.4732110795,"h":27525.779913242,"l":27357.76000674,"c":27392.721458484,"v":331107.4828837897,"t":1721469600}
+{"o":27392.721458484,"h":27412.8275149452,"l":27229.7025253259,"c":27277.8759636521,"v":309588.0134829651,"t":1721473200}
+{"o":27277.8759636521,"h":27432.7189379971,"l":27277.8759636521,"c":27352.6195624389,"v":325716.6935975787,"t":1721476800}
+{"o":27352.6195624389,"h":27397.3438123536,"l":27170.0183492569,"c":27317.826485958,"v":376708.558482562,"t":1721480400}
+{"o":27317.826485958,"h":27507.7172312499,"l":27287.6595204045,"c":27452.558721717,"v":520065.6806201761,"t":1721484000}
+{"o":27452.558721717,"h":27559.2280707777,"l":27402.508560266,"c":27475.5389909554,"v":416100.4023442087,"t":1721487600}
+{"o":27475.5389909554,"h":27675.6612667689,"l":27434.4186215929,"c":27552.8851137256,"v":443485.2020461307,"t":1721491200}
+{"o":27552.8851137256,"h":28317.3636447058,"l":27496.4557950805,"c":28286.4058670928,"v":515900.1332517574,"t":1721494800}
+{"o":28286.4058670928,"h":28343.8402919825,"l":28110.7826539644,"c":28185.1264658796,"v":388218.4422533252,"t":1721498400}
+{"o":28185.1264658796,"h":28284.2080531459,"l":27959.9980820097,"c":28003.2843756158,"v":379935.3005008626,"t":1721502000}
+{"o":28003.2843756158,"h":28266.612594135,"l":27997.1844606382,"c":28198.5594218957,"v":365042.9053664162,"t":1721505600}
+{"o":28198.5594218957,"h":28345.4727932988,"l":28044.2532727013,"c":28332.7172395339,"v":362589.7550389986,"t":1721509200}
+{"o":28332.7172395339,"h":28423.6774923106,"l":28081.6260291706,"c":28149.1080629545,"v":361678.5030266021,"t":1721512800}
+{"o":28149.1080629545,"h":28303.1175819272,"l":28126.8636938975,"c":28185.0979978814,"v":259333.486168459,"t":1721516400}
+{"o":28185.0979978814,"h":28279.7220099262,"l":28057.9396602009,"c":28093.826029629,"v":269305.4451370573,"t":1721520000}
+{"o":28093.826029629,"h":28330.4372060882,"l":28082.5809209248,"c":28255.9205894245,"v":291563.6486080701,"t":1721523600}
+{"o":28255.9205894245,"h":28485.030627097,"l":28177.5809777166,"c":28189.0141297992,"v":294223.6097256208,"t":1721527200}
+{"o":28189.0141297992,"h":28255.9543438522,"l":28099.0638070033,"c":28117.5685369648,"v":274138.9228280443,"t":1721530800}
+{"o":28117.5685369648,"h":28216.2645485274,"l":28080.2899592605,"c":28111.1046271067,"v":272063.5779119762,"t":1721534400}
+{"o":28111.1046271067,"h":28159.1421226014,"l":28012.5141162883,"c":28110.6335293896,"v":295291.5925488268,"t":1721538000}
+{"o":28110.6335293896,"h":28153.9913436433,"l":27793.674040074,"c":27824.6304754512,"v":331372.4178998649,"t":1721541600}
+{"o":27824.6304754512,"h":27911.4486434158,"l":27768.0251943472,"c":27815.8326113608,"v":300853.6222382018,"t":1721545200}
+{"o":27815.8326113608,"h":27919.616826084,"l":27806.2153643279,"c":27844.4328918317,"v":277393.0069654356,"t":1721548800}
+{"o":27844.4328918317,"h":28037.3290075613,"l":27811.7792094503,"c":28036.73169222,"v":276919.3182141507,"t":1721552400}
+{"o":28036.73169222,"h":28088.3125869785,"l":27948.7923736533,"c":27954.4548049908,"v":299740.237271874,"t":1721556000}
+{"o":27954.4548049908,"h":28080.7355889264,"l":27940.5495423595,"c":28066.0765641819,"v":325561.9002313144,"t":1721559600}
+{"o":28066.0765641819,"h":28151.6378674465,"l":27988.6962641397,"c":28041.1098976614,"v":352495.2872454646,"t":1721563200}
+{"o":28041.1098976614,"h":28148.970788659,"l":27863.4101836664,"c":27956.8103311759,"v":358103.1020145073,"t":1721566800}
+{"o":27956.8103311759,"h":28332.8747471429,"l":27837.7915650462,"c":28260.314032122,"v":487556.7136640426,"t":1721570400}
+{"o":28260.314032122,"h":28661.5523578814,"l":28105.9820451722,"c":28484.0516123741,"v":551079.7970508423,"t":1721574000}
+{"o":28484.0516123741,"h":28771.6414314765,"l":28338.2640580202,"c":28733.8066097384,"v":489601.989718708,"t":1721577600}
+{"o":28733.8066097384,"h":28769.4898039456,"l":28040.7558094927,"c":28174.7043639168,"v":602098.9240445107,"t":1721581200}
+{"o":28174.7043639168,"h":28876.8715496921,"l":27705.7939067166,"c":28403.5983913045,"v":1140542.8053943745,"t":1721584800}
+{"o":28403.5983913045,"h":28908.3498161171,"l":28304.9069032819,"c":28894.4410224505,"v":555300.7957214911,"t":1721588400}
+{"o":28894.4410224505,"h":29967.4507069864,"l":28810.39988229,"c":29588.906349944,"v":837308.1660450603,"t":1721592000}
+{"o":29588.906349944,"h":29995.1245938669,"l":29462.2002863205,"c":29919.5220745566,"v":642034.5215363045,"t":1721595600}
+{"o":29919.5220745566,"h":29934.6344305825,"l":29390.3407330501,"c":29857.7098854026,"v":579239.2709063343,"t":1721599200}
+{"o":29857.7098854026,"h":30103.4606421243,"l":29799.5441637191,"c":29939.6855166709,"v":502305.1878532346,"t":1721602800}
+{"o":29939.6855166709,"h":30139.500373543,"l":29663.8630476203,"c":29708.0831733285,"v":524855.9224902163,"t":1721606400}
+{"o":29708.0831733285,"h":29757.2405291706,"l":29428.0413427647,"c":29447.4004078029,"v":456306.2890410568,"t":1721610000}
+{"o":29447.4004078029,"h":29739.4448165292,"l":29393.4052886618,"c":29599.7037990431,"v":442536.8884588696,"t":1721613600}
+{"o":29599.7037990431,"h":29627.5775516278,"l":29335.6025575932,"c":29365.8111611418,"v":384090.7468988309,"t":1721617200}
+{"o":29365.8111611418,"h":29503.9028690077,"l":29320.7898752488,"c":29429.5975619779,"v":352349.5805654232,"t":1721620800}
+{"o":29429.5975619779,"h":29467.5965746591,"l":28931.1003029594,"c":29102.899257114,"v":411317.8386058584,"t":1721624400}
+{"o":29102.899257114,"h":29239.06533324,"l":28941.7025885133,"c":29135.7405951159,"v":539206.9179580003,"t":1721628000}
+{"o":29135.7405951159,"h":29135.94338376,"l":28842.100278696,"c":28962.9178716798,"v":432070.2691632116,"t":1721631600}
+{"o":28962.9178716798,"h":29118.3397769847,"l":28707.7833380673,"c":28777.2618759759,"v":433849.3998430363,"t":1721635200}
+{"o":28777.2618759759,"h":29049.0692883127,"l":28693.9171693063,"c":29049.0692883127,"v":386946.0224998274,"t":1721638800}
+{"o":29049.0692883127,"h":29390.0998209724,"l":29009.5766015653,"c":29133.4722475374,"v":393257.5364824691,"t":1721642400}
+{"o":29133.4722475374,"h":29363.1451879836,"l":29099.077255919,"c":29325.8001422781,"v":366817.350719157,"t":1721646000}
+{"o":29325.8001422781,"h":29410.0802593712,"l":29131.5503085565,"c":29287.5057844597,"v":386800.4400728515,"t":1721649600}
+{"o":29287.5057844597,"h":29515.5607543873,"l":28915.5382859178,"c":29010.4534248063,"v":493003.1650356711,"t":1721653200}
+{"o":29010.4534248063,"h":29247.3005645131,"l":28760.7731961775,"c":28914.48704166,"v":534684.128063224,"t":1721656800}
+{"o":28914.48704166,"h":29321.115624395,"l":28743.9939961343,"c":29187.9752974225,"v":504198.9024923502,"t":1721660400}
+{"o":29187.9752974225,"h":29334.6787243356,"l":29055.1788491322,"c":29093.0738572029,"v":513024.9539246305,"t":1721664000}
+{"o":29093.0738572029,"h":29443.6702396157,"l":29003.4061383029,"c":29414.1491446052,"v":409686.703247564,"t":1721667600}
+{"o":29414.1491446052,"h":29681.9038652478,"l":29364.9363925313,"c":29386.173941341,"v":449047.7905386602,"t":1721671200}
+{"o":29386.173941341,"h":29718.3006241541,"l":29346.5631840937,"c":29688.3976532602,"v":420879.2484656224,"t":1721674800}
+{"o":29688.3976532602,"h":29772.8855671581,"l":29512.119289827,"c":29635.4847486988,"v":549887.3707363328,"t":1721678400}
+{"o":29635.4847486988,"h":29637.5739134262,"l":29184.5295926619,"c":29247.747751169,"v":528513.5028751713,"t":1721682000}
+{"o":29247.747751169,"h":29253.304026,"l":28887.4065906492,"c":28981.1224541469,"v":503210.0251651056,"t":1721685600}
+{"o":28981.1224541469,"h":29125.07334777,"l":28761.6657195504,"c":29042.4259172841,"v":396475.867773959,"t":1721689200}
+{"o":29042.4259172841,"h":29309.9565129173,"l":29010.6478786683,"c":29037.3455216073,"v":390841.1819004074,"t":1721692800}
+{"o":29037.3455216073,"h":29127.4049623641,"l":28812.6169781916,"c":28952.390183825,"v":410399.1536373267,"t":1721696400}
+{"o":28952.390183825,"h":29143.2904052757,"l":28758.6721219864,"c":29135.1553922606,"v":377755.2369619029,"t":1721700000}
+{"o":29135.1553922606,"h":29196.922981583,"l":29039.9663796366,"c":29065.9240680422,"v":489774.2234507334,"t":1721703600}
+{"o":29065.9240680422,"h":29078.0087217164,"l":28477.2492265839,"c":28512.0721645885,"v":508273.0764510162,"t":1721707200}
+{"o":28512.0721645885,"h":28547.446869483,"l":28201.7818833981,"c":28316.4549440219,"v":524188.739348435,"t":1721710800}
+{"o":28316.4549440219,"h":28568.0707757237,"l":28256.7703803617,"c":28411.8920755571,"v":534264.3194779718,"t":1721714400}
+{"o":28411.8920755571,"h":28612.912338262,"l":28371.7272858713,"c":28571.4798876145,"v":422950.2156287433,"t":1721718000}
+{"o":28571.4798876145,"h":28905.0477639946,"l":28521.1598013948,"c":28780.0472631308,"v":418125.7696750775,"t":1721721600}
+{"o":28780.0472631308,"h":28933.6688811705,"l":28684.0640757448,"c":28868.9964108069,"v":380059.6276119139,"t":1721725200}
+{"o":28868.9964108069,"h":29008.4873492235,"l":28778.7220834123,"c":28778.7220834123,"v":361766.0336970816,"t":1721728800}
+{"o":28778.7220834123,"h":28778.7220834123,"l":28270.9538592531,"c":28502.7799323463,"v":444106.855440949,"t":1721732400}
+{"o":28502.7799323463,"h":28578.7338728933,"l":28292.5323304932,"c":28477.5777569813,"v":403224.8255160914,"t":1721736000}
+{"o":28477.5777569813,"h":28553.106407929,"l":27958.0539888971,"c":28220.1431552033,"v":594288.9059070939,"t":1721739600}
+{"o":28220.1431552033,"h":28957.1554802205,"l":28183.364548622,"c":28920.8884781191,"v":700283.149151803,"t":1721743200}
+{"o":28920.8884781191,"h":28940.0050149602,"l":28532.9578158157,"c":28662.1074705447,"v":794281.0763968901,"t":1721746800}
+{"o":28662.1074705447,"h":28730.4088943993,"l":27819.4570768737,"c":27859.9919162078,"v":717766.418263889,"t":1721750400}
+{"o":27859.9919162078,"h":28251.5998221675,"l":27703.0683174634,"c":28204.4333757102,"v":830073.0988160446,"t":1721754000}
+{"o":28204.4333757102,"h":28303.3550613115,"l":27985.4233409531,"c":28016.4476593457,"v":610845.1243346542,"t":1721757600}
+{"o":28016.4476593457,"h":28215.4049686206,"l":27848.5406735376,"c":27915.8663322406,"v":550982.6473775782,"t":1721761200}
+{"o":27915.8663322406,"h":28286.272152622,"l":27896.7817753209,"c":28216.9572661134,"v":516393.390010842,"t":1721764800}
+{"o":28216.9572661134,"h":28381.0919231155,"l":28091.766706243,"c":28091.766706243,"v":520055.4236858304,"t":1721768400}
+{"o":28091.766706243,"h":28200.2056196763,"l":27829.3353825879,"c":28062.6989495157,"v":440473.1485788211,"t":1721772000}
+{"o":28062.6989495157,"h":28143.6101817146,"l":27797.1688600084,"c":28082.6089973486,"v":399945.9840641442,"t":1721775600}
+{"o":28082.6089973486,"h":28298.5689506339,"l":27760.4026975171,"c":27769.5426715475,"v":446296.2418662311,"t":1721779200}
+{"o":27769.5426715475,"h":28130.8927162059,"l":27745.2640350851,"c":27852.3473114772,"v":415980.3205932694,"t":1721782800}
+{"o":27852.3473114772,"h":28151.2545396677,"l":27770.8514189,"c":28139.3538391624,"v":376008.285769876,"t":1721786400}
+{"o":28139.3538391624,"h":28332.3111637001,"l":28037.2293587368,"c":28188.8946355077,"v":354001.8666287453,"t":1721790000}
+{"o":28188.8946355077,"h":28219.9193512932,"l":28051.3094227252,"c":28165.5082672589,"v":328792.9431445124,"t":1721793600}
+{"o":28165.5082672589,"h":28175.8603964018,"l":27957.5178465031,"c":28107.6473756586,"v":362815.485860998,"t":1721797200}
+{"o":28107.6473756586,"h":28284.1991714437,"l":28042.701249184,"c":28211.9048432899,"v":317085.9735056894,"t":1721800800}
+{"o":28211.9048432899,"h":28345.7480763386,"l":28160.6133096915,"c":28278.0764885706,"v":336258.7562760355,"t":1721804400}
+{"o":28278.0764885706,"h":28797.1155682626,"l":28192.0963209714,"c":28678.5320682715,"v":470083.7709090839,"t":1721808000}
+{"o":28678.5320682715,"h":28739.2865118668,"l":28555.9113707364,"c":28648.6878245934,"v":384818.2810002484,"t":1721811600}
+{"o":28648.6878245934,"h":28843.9701916206,"l":28614.5089038012,"c":28809.0349226991,"v":358522.2072766832,"t":1721815200}
+{"o":28809.0349226991,"h":28972.5352463576,"l":28797.9554167506,"c":28858.9820399775,"v":368684.8488912918,"t":1721818800}
+{"o":28858.9820399775,"h":28892.4676699549,"l":28609.7837359725,"c":28653.5110289796,"v":380686.4775883216,"t":1721822400}
+{"o":28653.5110289796,"h":29064.3281167107,"l":28630.1250929643,"c":28787.5163960742,"v":477224.1372444278,"t":1721826000}
+{"o":28787.5163960742,"h":29525.4605176239,"l":28746.4973348071,"c":29386.1846764068,"v":609619.8671369796,"t":1721829600}
+{"o":29386.1846764068,"h":29500.9736271374,"l":28851.601312376,"c":28863.644255897,"v":583022.2932471132,"t":1721833200}
+{"o":28863.644255897,"h":29307.0538470161,"l":28640.8669507617,"c":29307.0538470161,"v":603978.0892398525,"t":1721836800}
+{"o":29307.0538470161,"h":29627.4785830945,"l":29286.2274663085,"c":29475.2294454675,"v":565538.4253064527,"t":1721840400}
+{"o":29475.2294454675,"h":29494.9645341282,"l":28800.9617177128,"c":28867.2935908162,"v":585455.7725162872,"t":1721844000}
+{"o":28867.2935908162,"h":29224.6305233481,"l":28778.7250795551,"c":28912.2317659895,"v":511113.8294672042,"t":1721847600}
+{"o":28912.2317659895,"h":29270.0905471604,"l":28912.2317659895,"c":29231.4126229459,"v":469365.397802814,"t":1721851200}
+{"o":29231.4126229459,"h":29255.5654716888,"l":28515.4313284508,"c":28804.5156664402,"v":668895.434971365,"t":1721854800}
+{"o":28804.5156664402,"h":29092.5972369188,"l":28759.3829216812,"c":28785.6027294637,"v":573910.3791119093,"t":1721858400}
+{"o":28785.6027294637,"h":28919.8373237977,"l":28575.1108969927,"c":28894.0261801564,"v":528154.8001209644,"t":1721862000}
+{"o":28894.0261801564,"h":29151.8111407083,"l":28751.7915645505,"c":28978.6912525939,"v":470183.3220065339,"t":1721865600}
+{"o":28978.6912525939,"h":28979.4525426799,"l":27942.6794401992,"c":28455.8748476801,"v":1091550.6311481625,"t":1721869200}
+{"o":28455.8748476801,"h":28456.5759974171,"l":27328.5663898616,"c":27717.0769727543,"v":894738.5405010383,"t":1721872800}
+{"o":27717.0769727543,"h":27770.0622718492,"l":27477.8014659564,"c":27683.2625281169,"v":498483.122257727,"t":1721876400}
+{"o":27683.2625281169,"h":28045.7720961559,"l":27503.8039339377,"c":27920.4721932164,"v":444782.6121834634,"t":1721880000}
+{"o":27920.4721932164,"h":28059.6811954539,"l":27636.7755430381,"c":27678.1867475286,"v":358061.4781118094,"t":1721883600}
+{"o":27678.1867475286,"h":27909.8468184742,"l":27548.4625669814,"c":27851.4027403071,"v":374057.0803056028,"t":1721887200}
+{"o":27851.4027403071,"h":27926.7162704957,"l":27476.6609339544,"c":27494.9403377588,"v":398465.9733319906,"t":1721890800}
+{"o":27494.9403377588,"h":27746.2411327468,"l":27375.2411913102,"c":27634.2970421852,"v":452603.4680635822,"t":1721894400}
+{"o":27634.2970421852,"h":27789.5069703973,"l":27524.8798800054,"c":27578.2144600752,"v":371264.0432102815,"t":1721898000}
+{"o":27578.2144600752,"h":27589.0797905589,"l":27122.9999438595,"c":27256.0990130237,"v":569753.8054210019,"t":1721901600}
+{"o":27256.0990130237,"h":27479.6770248402,"l":27212.2423290503,"c":27395.299395308,"v":490797.9196772393,"t":1721905200}
+{"o":27395.299395308,"h":27558.4004394501,"l":26996.4761610596,"c":27177.9776365296,"v":629613.7317287668,"t":1721908800}
+{"o":27177.9776365296,"h":27389.9371709105,"l":27025.6440613816,"c":27280.7416579551,"v":665025.7718325584,"t":1721912400}
+{"o":27280.7416579551,"h":27825.7675160215,"l":26902.5613292948,"c":27804.7555001559,"v":840018.9717899874,"t":1721916000}
+{"o":27804.7555001559,"h":27924.9960445934,"l":27527.9229195622,"c":27653.3010796855,"v":665339.2472439761,"t":1721919600}
+{"o":27653.3010796855,"h":27992.2374590949,"l":27510.2858045201,"c":27707.3256838358,"v":692524.7604017422,"t":1721923200}
+{"o":27707.3256838358,"h":27875.2072763313,"l":27526.890274591,"c":27632.6266880788,"v":573185.7474609915,"t":1721926800}
+{"o":27632.6266880788,"h":27742.5068483617,"l":27111.8276537945,"c":27202.7017078106,"v":612254.2107483622,"t":1721930400}
+{"o":27202.7017078106,"h":27389.8411976446,"l":27038.3536855857,"c":27285.4875305082,"v":636881.0838845619,"t":1721934000}
+{"o":27285.4875305082,"h":27671.7403118836,"l":26863.4354556725,"c":27671.7403118836,"v":633522.223777158,"t":1721937600}
+{"o":27671.7403118836,"h":28014.166607058,"l":27540.2009057154,"c":27897.2227520725,"v":676807.8197018979,"t":1721941200}
+{"o":27897.2227520725,"h":28043.9828003152,"l":27774.7469887426,"c":27959.5832164081,"v":494102.4424866871,"t":1721944800}
+{"o":27959.5832164081,"h":28056.8880826125,"l":27783.6512930845,"c":27895.6655973269,"v":441763.5382384511,"t":1721948400}
+{"o":27895.6655973269,"h":28159.0250046935,"l":27866.0980424237,"c":28067.1072001932,"v":469607.4494248679,"t":1721952000}
+{"o":28067.1072001932,"h":28281.6737216414,"l":28008.5169483448,"c":28247.4084134558,"v":511414.3900903363,"t":1721955600}
+{"o":28247.4084134558,"h":28573.7343801461,"l":28217.0052775309,"c":28504.3854616832,"v":498602.8956890819,"t":1721959200}
+{"o":28504.3854616832,"h":28715.008623957,"l":28422.5607300967,"c":28520.5195794126,"v":551640.8663456414,"t":1721962800}
+{"o":28520.5195794126,"h":28785.5805541423,"l":28504.1676563159,"c":28756.2255172854,"v":467603.7974498134,"t":1721966400}
+{"o":28756.2255172854,"h":28843.8481807789,"l":28634.7259493879,"c":28731.9429849465,"v":435259.5211716992,"t":1721970000}
+{"o":28731.9429849465,"h":28844.2182939617,"l":28689.4234357157,"c":28756.628160203,"v":369060.8730664167,"t":1721973600}
+{"o":28756.628160203,"h":28844.6327587805,"l":28672.7294296605,"c":28689.9200813088,"v":348095.9885079908,"t":1721977200}
+{"o":28689.9200813088,"h":28941.3565175533,"l":28679.2715564672,"c":28912.0781163117,"v":381806.6144381028,"t":1721980800}
+{"o":28912.0781163117,"h":29223.7196891779,"l":28912.0781163117,"c":29052.4195291452,"v":461601.153591939,"t":1721984400}
+{"o":29052.4195291452,"h":29153.9485835688,"l":28924.6029051265,"c":28985.1045955407,"v":438224.7594550189,"t":1721988000}
+{"o":28985.1045955407,"h":29053.3231972033,"l":28909.9420114125,"c":29008.4631530079,"v":357034.2461849544,"t":1721991600}
+{"o":29008.4631530079,"h":29122.8620805396,"l":28864.2835447762,"c":28928.9235161027,"v":414058.1487401699,"t":1721995200}
+{"o":28928.9235161027,"h":29757.6637046636,"l":28815.000953151,"c":29658.6791919711,"v":539063.3101375969,"t":1721998800}
+{"o":29658.6791919711,"h":29720.6318097487,"l":29083.9283441585,"c":29372.7190438689,"v":702371.2223370525,"t":1722002400}
+{"o":29372.7190438689,"h":29574.338985365,"l":29335.5407470722,"c":29465.0449126747,"v":534357.2018021058,"t":1722006000}
+{"o":29465.0449126747,"h":29552.3947908954,"l":29335.4525753174,"c":29408.3042639949,"v":459435.8341750966,"t":1722009600}
+{"o":29408.3042639949,"h":29645.3014218283,"l":29387.7738227043,"c":29509.2313125921,"v":415123.2817542588,"t":1722013200}
+{"o":29509.2313125921,"h":29624.6962980312,"l":29454.6442183579,"c":29622.2185845948,"v":396042.0828330896,"t":1722016800}
+{"o":29622.2185845948,"h":29701.3612533485,"l":29513.6128296243,"c":29583.9625614648,"v":422824.4894860972,"t":1722020400}
+{"o":29583.9625614648,"h":29598.8189877183,"l":29389.4204517988,"c":29464.1114354408,"v":382356.8549181041,"t":1722024000}
+{"o":29464.1114354408,"h":29689.3205648213,"l":29408.4312029649,"c":29593.4793250418,"v":364221.4041386999,"t":1722027600}
+{"o":29593.4793250418,"h":29758.0981769211,"l":29534.3405273008,"c":29743.3137964204,"v":353694.7912357524,"t":1722031200}
+{"o":29743.3137964204,"h":29815.493057122,"l":29672.1819131838,"c":29707.0938471902,"v":342371.1252125981,"t":1722034800}
+{"o":29707.0938471902,"h":29764.3694203774,"l":29528.2903217299,"c":29614.5257405397,"v":380622.6252445452,"t":1722038400}
+{"o":29614.5257405397,"h":29621.5396966867,"l":29466.3994786755,"c":29490.0233180506,"v":335736.4054168462,"t":1722042000}
+{"o":29490.0233180506,"h":29892.2059602148,"l":29433.3320443774,"c":29853.708078011,"v":368658.6712555184,"t":1722045600}
+{"o":29853.708078011,"h":30012.6758291203,"l":29623.8549181644,"c":29659.3964967365,"v":380642.5294139648,"t":1722049200}
+{"o":29659.3964967365,"h":29869.4262226219,"l":29630.3802118452,"c":29869.4262226219,"v":315718.3752358438,"t":1722052800}
+{"o":29869.4262226219,"h":30037.9213663693,"l":29806.3246005176,"c":29821.2509389199,"v":365734.680649174,"t":1722056400}
+{"o":29821.2509389199,"h":30022.6988245663,"l":29803.1140791663,"c":29990.8206652274,"v":331225.1733134589,"t":1722060000}
+{"o":29990.8206652274,"h":30225.093682069,"l":29848.4617082576,"c":30166.4159696275,"v":432511.7503241617,"t":1722063600}
+{"o":30166.4159696275,"h":30410.1251961854,"l":30163.7292973491,"c":30386.719298631,"v":441972.5276269002,"t":1722067200}
+{"o":30386.719298631,"h":30389.5823252201,"l":30230.8620832859,"c":30255.8934368303,"v":390741.7593221306,"t":1722070800}
+{"o":30255.8934368303,"h":30279.7820214538,"l":30075.0128268776,"c":30097.9056841772,"v":350852.8469487907,"t":1722074400}
+{"o":30097.9056841772,"h":30117.7898454763,"l":29924.2073088334,"c":30096.561931186,"v":439437.001489364,"t":1722078000}
+{"o":30096.561931186,"h":30330.4696435085,"l":30094.7051079742,"c":30212.2488904575,"v":418227.1354926965,"t":1722081600}
+{"o":30212.2488904575,"h":30560.1845723926,"l":30174.6612669058,"c":30439.2972856257,"v":499663.0551022697,"t":1722085200}
+{"o":30439.2972856257,"h":30471.9549040851,"l":29940.3551295448,"c":30068.7567726573,"v":579047.7289585997,"t":1722088800}
+{"o":30068.7567726573,"h":30112.6602381486,"l":29473.7400901167,"c":29621.9728540688,"v":646384.6104385632,"t":1722092400}
+{"o":29621.9728540688,"h":29746.9505229913,"l":29474.3459363182,"c":29508.741121574,"v":519951.2878179454,"t":1722096000}
+{"o":29508.741121574,"h":29632.9414805417,"l":29299.2078943883,"c":29350.5714921332,"v":581785.3074119936,"t":1722099600}
+{"o":29350.5714921332,"h":29684.1335192606,"l":29326.1096034978,"c":29432.3963776296,"v":493863.1948224773,"t":1722103200}
+{"o":29432.3963776296,"h":29486.4845255642,"l":29131.3329606299,"c":29463.5085710189,"v":638669.8742620492,"t":1722106800}
+{"o":29463.5085710189,"h":29747.6976335547,"l":28920.543915315,"c":29719.2376385831,"v":994043.3152162384,"t":1722110400}
+{"o":29719.2376385831,"h":30308.768695273,"l":29542.0028723413,"c":30195.0842901709,"v":1164812.2799708694,"t":1722114000}
+{"o":30195.0842901709,"h":30317.6563719223,"l":30080.6093468501,"c":30141.1924483968,"v":888266.4261922039,"t":1722117600}
+{"o":30141.1924483968,"h":30141.1924483968,"l":29813.502719119,"c":29863.4401461414,"v":848987.2785389918,"t":1722121200}
+{"o":29863.4401461414,"h":30056.7569759514,"l":29621.0864208096,"c":30013.092849988,"v":1338046.8026268762,"t":1722124800}
+{"o":30013.092849988,"h":30295.1140773511,"l":30000.0566188124,"c":30144.8072790663,"v":881599.0075719884,"t":1722128400}
+{"o":30144.8072790663,"h":30226.2292412233,"l":29981.5622743292,"c":30041.5322290475,"v":628206.1517765236,"t":1722132000}
+{"o":30041.5322290475,"h":30058.3505756373,"l":29871.97768953,"c":29926.2986698504,"v":622221.1007353646,"t":1722135600}
+{"o":29926.2986698504,"h":30006.6534572686,"l":29573.4168972795,"c":29581.6899894852,"v":503263.7163294886,"t":1722139200}
+{"o":29581.6899894852,"h":29699.0405319562,"l":29400.6522698192,"c":29648.0064463375,"v":538636.9622477795,"t":1722142800}
+{"o":29648.0064463375,"h":29687.5734776871,"l":29485.2093647854,"c":29572.5623188463,"v":474039.5317318254,"t":1722146400}
+{"o":29572.5623188463,"h":29872.1920064875,"l":29494.6074507134,"c":29842.5848114084,"v":522927.8687960661,"t":1722150000}
+{"o":29842.5848114084,"h":29944.8483428821,"l":29711.8805722964,"c":29824.2039834079,"v":396621.2834026435,"t":1722153600}
+{"o":29824.2039834079,"h":29959.4055066746,"l":29789.0903127631,"c":29814.258366834,"v":378849.4438725741,"t":1722157200}
+{"o":29814.258366834,"h":29993.0534731371,"l":29783.8478635214,"c":29948.1902064601,"v":399147.9429959189,"t":1722160800}
+{"o":29948.1902064601,"h":30168.2368061422,"l":29942.2764500327,"c":30074.7755441863,"v":538795.4017522827,"t":1722164400}
+{"o":30074.7755441863,"h":30257.5074761654,"l":29995.775030861,"c":30167.822472254,"v":577994.9231777206,"t":1722168000}
+{"o":30167.822472254,"h":30298.6699983703,"l":30115.6965849921,"c":30249.5265784005,"v":519499.4179233019,"t":1722171600}
+{"o":30249.5265784005,"h":30294.5789743699,"l":29886.2011787022,"c":29990.3639972836,"v":670245.4492781023,"t":1722175200}
+{"o":29990.3639972836,"h":30037.7664175229,"l":29832.7071702275,"c":29882.4729873537,"v":592300.4422569235,"t":1722178800}
+{"o":29882.4729873537,"h":30029.6178978698,"l":29773.4543438137,"c":29805.4863669454,"v":512544.0577923513,"t":1722182400}
+{"o":29805.4863669454,"h":29921.6005435534,"l":29724.7435524856,"c":29844.8373417372,"v":453912.7590850691,"t":1722186000}
+{"o":29844.8373417372,"h":30108.4340814109,"l":29796.0113061625,"c":30046.8930531045,"v":473563.796125804,"t":1722189600}
+{"o":30046.8930531045,"h":30119.0404039149,"l":29922.737211881,"c":29990.0553084389,"v":496621.091745391,"t":1722193200}
+{"o":29990.0553084389,"h":30091.3066452902,"l":29928.5889465022,"c":30066.9172953808,"v":499093.2152730222,"t":1722196800}
+{"o":30066.9172953808,"h":30090.766976285,"l":29816.3349036408,"c":29958.4958265338,"v":536884.8157127398,"t":1722200400}
+{"o":29958.4958265338,"h":30037.1272277447,"l":29654.3093838912,"c":29771.8042237146,"v":581821.2474608846,"t":1722204000}
+{"o":29771.8042237146,"h":30055.0391400763,"l":29711.6911539447,"c":30014.7267752682,"v":416122.4691855763,"t":1722207600}
+{"o":30014.7267752682,"h":30702.1847759102,"l":29933.8008225724,"c":30531.6298582731,"v":588608.3565635558,"t":1722211200}
+{"o":30531.6298582731,"h":30673.2658662757,"l":30397.9108193317,"c":30446.4823704855,"v":505742.4776352948,"t":1722214800}
+{"o":30446.4823704855,"h":31241.9547809641,"l":30400.9421826568,"c":31207.7411537094,"v":579475.6231287755,"t":1722218400}
+{"o":31207.7411537094,"h":31375.5781371544,"l":31109.1524482154,"c":31195.730328011,"v":538029.1334110354,"t":1722222000}
+{"o":31195.730328011,"h":31437.4546111499,"l":31148.5116481503,"c":31415.3411734443,"v":451357.5455362746,"t":1722225600}
+{"o":31415.3411734443,"h":31475.3132515797,"l":31307.0515862753,"c":31418.9577458127,"v":500199.8877143016,"t":1722229200}
+{"o":31418.9577458127,"h":31446.053806771,"l":31254.8168415331,"c":31275.4472486852,"v":492302.7938555035,"t":1722232800}
+{"o":31275.4472486852,"h":31326.4914779631,"l":31018.4838778079,"c":31206.6855035832,"v":483662.2412198911,"t":1722236400}
+{"o":31206.6855035832,"h":31227.0964929686,"l":31046.5554644371,"c":31097.905677167,"v":374543.4583273834,"t":1722240000}
+{"o":31097.905677167,"h":31178.6780521084,"l":31051.9877316808,"c":31155.5986554493,"v":313545.5979350469,"t":1722243600}
+{"o":31155.5986554493,"h":31157.7669920794,"l":30939.6098496762,"c":30974.0032790499,"v":366122.7464210835,"t":1722247200}
+{"o":30974.0032790499,"h":31144.6060951894,"l":30890.607871982,"c":30978.3444101228,"v":421031.0112635267,"t":1722250800}
+{"o":30978.3444101228,"h":31337.1013712609,"l":30946.018194493,"c":31243.784085418,"v":526827.8428108897,"t":1722254400}
+{"o":31243.784085418,"h":31286.0391920919,"l":30898.5767174146,"c":30946.1924642806,"v":593396.3871468964,"t":1722258000}
+{"o":30946.1924642806,"h":30988.8062554637,"l":30313.3162597467,"c":30451.5375004028,"v":778764.534982275,"t":1722261600}
+{"o":30451.5375004028,"h":30548.0659905051,"l":30126.7162946843,"c":30351.1799076316,"v":850156.1197489568,"t":1722265200}
+{"o":30351.1799076316,"h":30426.6826869701,"l":29886.479934066,"c":29984.8676590946,"v":679560.1288881433,"t":1722268800}
+{"o":29984.8676590946,"h":30340.1731687628,"l":29926.8343444794,"c":30289.7444190394,"v":555374.9982938173,"t":1722272400}
+{"o":30289.7444190394,"h":30412.9408543828,"l":30111.0071277646,"c":30133.6423956065,"v":493770.9455006503,"t":1722276000}
+{"o":30133.6423956065,"h":30326.8496085456,"l":30028.7261919424,"c":30325.9452325271,"v":466766.8737033229,"t":1722279600}
+{"o":30325.9452325271,"h":30517.3340966954,"l":30134.1098861915,"c":30154.7434405522,"v":488503.2410226015,"t":1722283200}
+{"o":30154.7434405522,"h":30170.8454893699,"l":29701.1896391493,"c":29842.4673563405,"v":526855.7918451331,"t":1722286800}
+{"o":29842.4673563405,"h":30050.0289402658,"l":29723.3626461979,"c":29739.1893419826,"v":522422.1432362493,"t":1722290400}
+{"o":29739.1893419826,"h":29804.3186739612,"l":29477.0634024805,"c":29620.6387512587,"v":573639.6725619603,"t":1722294000}
+{"o":29620.6387512587,"h":29823.422304671,"l":29405.6030938468,"c":29678.2455303981,"v":606978.4173870787,"t":1722297600}
+{"o":29678.2455303981,"h":29811.8637498738,"l":29258.5966906501,"c":29280.9212261975,"v":494802.1827925794,"t":1722301200}
+{"o":29280.9212261975,"h":29480.0152762242,"l":29107.1334435691,"c":29360.4448218479,"v":515042.9191648129,"t":1722304800}
+{"o":29360.4448218479,"h":29662.4216014033,"l":29295.3626605716,"c":29633.9838433004,"v":559176.3811111432,"t":1722308400}
+{"o":29633.9838433004,"h":29863.9243917934,"l":29574.2324155291,"c":29859.4098858443,"v":465921.9214521948,"t":1722312000}
+{"o":29859.4098858443,"h":29977.0359915659,"l":29421.3093857007,"c":29532.8982006361,"v":544085.1704947911,"t":1722315600}
+{"o":29532.8982006361,"h":29682.5546431683,"l":29497.9787820145,"c":29621.8120435629,"v":416735.6145222702,"t":1722319200}
+{"o":29621.8120435629,"h":29798.2065878653,"l":29588.1550496626,"c":29604.4234061341,"v":442025.7969647273,"t":1722322800}
+{"o":29604.4234061341,"h":29676.1460430779,"l":29357.7468871002,"c":29382.2580286658,"v":456957.1521033655,"t":1722326400}
+{"o":29382.2580286658,"h":29542.8219821365,"l":29378.1200909154,"c":29467.4738869957,"v":418850.3707678122,"t":1722330000}
+{"o":29467.4738869957,"h":29502.0852916638,"l":29260.6265928142,"c":29347.1460980196,"v":488175.911110029,"t":1722333600}
+{"o":29347.1460980196,"h":29403.7635059803,"l":29228.9672670163,"c":29375.7273082701,"v":373957.3712690096,"t":1722337200}
+{"o":29375.7273082701,"h":29457.4538396765,"l":29100.6553383319,"c":29439.2650861545,"v":428378.4602384988,"t":1722340800}
+{"o":29439.2650861545,"h":29636.0367747518,"l":29105.7833383454,"c":29147.0270175478,"v":602205.8887717309,"t":1722344400}
+{"o":29147.0270175478,"h":29526.8285634837,"l":29011.221211782,"c":29311.2407227537,"v":769919.7651743572,"t":1722348000}
+{"o":29311.2407227537,"h":29524.4750395282,"l":29066.344211532,"c":29378.5853685266,"v":636862.1165152629,"t":1722351600}
+{"o":29378.5853685266,"h":29461.8428944225,"l":29187.8552643624,"c":29191.3932238793,"v":544669.0011540091,"t":1722355200}
+{"o":29191.3932238793,"h":29206.9396143402,"l":28751.3723357343,"c":28793.3937339182,"v":645587.8810861519,"t":1722358800}
+{"o":28793.3937339182,"h":28947.9970882871,"l":28676.0325825247,"c":28876.6382306414,"v":566770.1100371996,"t":1722362400}
+{"o":28876.6382306414,"h":28921.9822157254,"l":28612.3104188158,"c":28877.2116338022,"v":581005.7662255655,"t":1722366000}
+{"o":28877.2116338022,"h":29201.809207975,"l":28489.9969080311,"c":29166.9421834171,"v":649659.8486814209,"t":1722369600}
+{"o":29166.9421834171,"h":29206.6669430013,"l":29050.0709466977,"c":29133.5126925077,"v":441798.3143046672,"t":1722373200}
+{"o":29133.5126925077,"h":29149.0828313766,"l":29001.6244630242,"c":29109.9312025892,"v":392087.5633851212,"t":1722376800}
+{"o":29109.9312025892,"h":29212.1215544761,"l":29028.0522969343,"c":29077.3614798403,"v":330851.730723517,"t":1722380400}
+{"o":29077.3614798403,"h":29367.9126435956,"l":28903.4597214793,"c":29338.6493901479,"v":456791.0337436002,"t":1722384000}
+{"o":29338.6493901479,"h":29469.9688392785,"l":29183.1878639765,"c":29441.8377771926,"v":394270.0246123626,"t":1722387600}
+{"o":29441.8377771926,"h":29492.8453297127,"l":29219.6472437147,"c":29275.2818391338,"v":369544.097740059,"t":1722391200}
+{"o":29275.2818391338,"h":29460.1292064094,"l":29248.3376155921,"c":29372.2825233709,"v":398120.7613143545,"t":1722394800}
+{"o":29372.2825233709,"h":29392.8566903292,"l":28911.28225429,"c":29075.8687833579,"v":430476.2811690019,"t":1722398400}
+{"o":29075.8687833579,"h":29517.7434861153,"l":28926.2007370308,"c":29492.9921876895,"v":473069.5066739944,"t":1722402000}
+{"o":29492.9921876895,"h":29809.296119976,"l":29459.7229183721,"c":29770.7897518175,"v":477857.7117766294,"t":1722405600}
+{"o":29770.7897518175,"h":29838.5637293931,"l":29682.1712874037,"c":29713.9216631375,"v":383975.7310451421,"t":1722409200}
+{"o":29713.9216631375,"h":29876.4243086755,"l":29609.9513894139,"c":29849.7477311151,"v":403681.3626942699,"t":1722412800}
+{"o":29849.7477311151,"h":29945.2771478513,"l":29721.1288137691,"c":29787.4621526686,"v":350569.976664212,"t":1722416400}
+{"o":29787.4621526686,"h":29803.689990736,"l":29542.7452619996,"c":29557.0650543422,"v":337378.8076934179,"t":1722420000}
+{"o":29557.0650543422,"h":29652.1716343195,"l":29426.4474733185,"c":29479.3828114681,"v":379821.5228274532,"t":1722423600}
+{"o":29479.3828114681,"h":29607.2372095605,"l":29387.8738000603,"c":29398.1827871972,"v":365243.3406272533,"t":1722427200}
+{"o":29398.1827871972,"h":29906.2414559676,"l":29390.3694359928,"c":29640.3756683023,"v":449190.7885524322,"t":1722430800}
+{"o":29640.3756683023,"h":29824.6911870074,"l":29227.5043101305,"c":29304.7616475134,"v":560965.7749288413,"t":1722434400}
+{"o":29304.7616475134,"h":29403.6682818656,"l":29172.6958711247,"c":29212.8169222296,"v":442861.1142934441,"t":1722438000}
+{"o":29212.8169222296,"h":29533.7093321924,"l":29129.5513533395,"c":29240.5938076412,"v":448382.803885601,"t":1722441600}
+{"o":29240.5938076412,"h":29644.1899774433,"l":29169.6747344293,"c":29520.6786629061,"v":449289.0519210159,"t":1722445200}
+{"o":29520.6786629061,"h":29573.3651066211,"l":29035.0510008164,"c":29325.3575643614,"v":596463.5257968123,"t":1722448800}
+{"o":29325.3575643614,"h":29445.6001825087,"l":28410.0877944539,"c":28653.6452842907,"v":911859.3667551593,"t":1722452400}
+{"o":28653.6452842907,"h":28701.3448288268,"l":28140.1540435117,"c":28157.2003360528,"v":721525.2305433039,"t":1722456000}
+{"o":28157.2003360528,"h":28425.1166649562,"l":28021.9384474083,"c":28218.2520280718,"v":537393.0699021383,"t":1722459600}
+{"o":28218.2520280718,"h":28218.2520280718,"l":27890.283809512,"c":28126.7689853448,"v":466232.3083949059,"t":1722463200}
+{"o":28126.7689853448,"h":28145.1543044422,"l":27852.1350182352,"c":27869.7766407366,"v":380368.1465532794,"t":1722466800}
+{"o":27869.7766407366,"h":28061.4107778071,"l":27774.2527865953,"c":27909.711760369,"v":462619.2860733618,"t":1722470400}
+{"o":27909.711760369,"h":27979.7052415125,"l":27617.4778253769,"c":27778.1997376561,"v":430504.2308977602,"t":1722474000}
+{"o":27778.1997376561,"h":27848.103067719,"l":27456.4956435402,"c":27595.1924372755,"v":558747.2536930843,"t":1722477600}
+{"o":27595.1924372755,"h":27595.1999585754,"l":27336.7455775295,"c":27365.7547604878,"v":531411.3279461024,"t":1722481200}
+{"o":27365.7547604878,"h":27444.8206011605,"l":26940.4776104919,"c":27033.5081867406,"v":520566.7007868801,"t":1722484800}
+{"o":27033.5081867406,"h":27504.7504644199,"l":26942.0948051532,"c":27429.5617444082,"v":657783.7725359129,"t":1722488400}
+{"o":27429.5617444082,"h":27546.2631935439,"l":27318.7270763095,"c":27338.5016099103,"v":518022.9397659765,"t":1722492000}
+{"o":27338.5016099103,"h":27498.2192441808,"l":27243.4642678383,"c":27302.5019700471,"v":379602.7987750897,"t":1722495600}
+{"o":27302.5019700471,"h":27489.3916290674,"l":27282.7219630062,"c":27477.4826656412,"v":326860.6329705733,"t":1722499200}
+{"o":27477.4826656412,"h":27576.5710423608,"l":27265.6851365604,"c":27292.5896596081,"v":352136.8012874452,"t":1722502800}
+{"o":27292.5896596081,"h":27454.6940935362,"l":27257.6938469045,"c":27439.627883592,"v":293597.0853113148,"t":1722506400}
+{"o":27439.627883592,"h":27577.9064103862,"l":27339.8771371839,"c":27532.8177926352,"v":342371.6514132781,"t":1722510000}
+{"o":27532.8177926352,"h":27820.2850602793,"l":27498.4698997875,"c":27743.091847272,"v":427487.3999670281,"t":1722513600}
+{"o":27743.091847272,"h":27813.9144439192,"l":27435.7144755558,"c":27535.1949151624,"v":405318.4331169045,"t":1722517200}
+{"o":27535.1949151624,"h":27590.9901956477,"l":26708.8465340238,"c":26713.4784052552,"v":541965.1470346951,"t":1722520800}
+{"o":26713.4784052552,"h":26771.9848372684,"l":26195.880000574,"c":26399.4924819154,"v":842664.7916302388,"t":1722524400}
+{"o":26399.4924819154,"h":26428.8250417808,"l":26027.2093145926,"c":26325.0978373934,"v":722667.1138211959,"t":1722528000}
+{"o":26325.0978373934,"h":26344.3764528881,"l":25891.3311076475,"c":26313.5134000577,"v":524152.2960064475,"t":1722531600}
+{"o":26313.5134000577,"h":26326.4372502081,"l":25617.7697507648,"c":25939.6560096546,"v":629902.6070590605,"t":1722535200}
+{"o":25939.6560096546,"h":26385.8989478645,"l":25917.9530504457,"c":26342.8603475514,"v":557210.8174661055,"t":1722538800}
+{"o":26342.8603475514,"h":26792.9073116811,"l":26142.8598699752,"c":26745.6519768617,"v":537032.1249878078,"t":1722542400}
+{"o":26745.6519768617,"h":27211.8642411237,"l":26695.0806506599,"c":26984.884296588,"v":562079.5777829817,"t":1722546000}
+{"o":26984.884296588,"h":27323.6772767905,"l":26949.7650436151,"c":27165.8661197945,"v":521821.2325811148,"t":1722549600}
+{"o":27165.8661197945,"h":27296.4237816581,"l":27085.9171968862,"c":27146.174669245,"v":410221.205994136,"t":1722553200}
+{"o":27146.174669245,"h":27492.5932660705,"l":27088.6481296369,"c":27100.2372657447,"v":406513.3462737708,"t":1722556800}
+{"o":27100.2372657447,"h":27100.2372657447,"l":26649.5691162066,"c":26682.4090697822,"v":463855.7366232471,"t":1722560400}
+{"o":26682.4090697822,"h":26808.0591954144,"l":26208.1698092956,"c":26478.9112236369,"v":510694.6710404917,"t":1722564000}
+{"o":26478.9112236369,"h":26739.6038373346,"l":26371.627070561,"c":26657.7370538849,"v":368585.9194591964,"t":1722567600}
+{"o":26657.7370538849,"h":26791.4449301789,"l":26565.8165265169,"c":26791.4449301789,"v":318659.6456440691,"t":1722571200}
+{"o":26791.4449301789,"h":26802.4152782658,"l":26307.8085546342,"c":26338.7157418984,"v":343261.7057371554,"t":1722574800}
+{"o":26338.7157418984,"h":26412.4668819213,"l":25808.869033435,"c":26284.5560455433,"v":426483.3337124622,"t":1722578400}
+{"o":26284.5560455433,"h":26346.6207698502,"l":25983.6373392014,"c":26194.8191541764,"v":348060.0823503919,"t":1722582000}
+{"o":26194.8191541764,"h":26492.2563821698,"l":26019.3428640048,"c":26480.1285637094,"v":351447.2732119864,"t":1722585600}
+{"o":26480.1285637094,"h":26678.8483580261,"l":26469.8013334486,"c":26591.1616433434,"v":402023.9787202635,"t":1722589200}
+{"o":26591.1616433434,"h":26754.0549732846,"l":26486.8137923219,"c":26668.5516287024,"v":328487.3287853507,"t":1722592800}
+{"o":26668.5516287024,"h":26826.2525508394,"l":26613.3717754018,"c":26663.4752572004,"v":328644.5611127653,"t":1722596400}
+{"o":26663.4752572004,"h":26821.1085745225,"l":26338.5948553914,"c":26601.581574462,"v":586589.7776967062,"t":1722600000}
+{"o":26601.581574462,"h":27188.2326067149,"l":26392.8374552991,"c":26946.3232867069,"v":602307.0889580874,"t":1722603600}
+{"o":26946.3232867069,"h":26983.6476200393,"l":25255.4079017027,"c":25582.8011982195,"v":807423.5146433625,"t":1722607200}
+{"o":25582.8011982195,"h":25657.9124257754,"l":24800.2771794494,"c":25452.8784780241,"v":1107356.1429464961,"t":1722610800}
+{"o":25452.8784780241,"h":25540.9050154348,"l":25026.9314250989,"c":25053.255445943,"v":636095.1700692773,"t":1722614400}
+{"o":25053.255445943,"h":25371.1680779879,"l":24892.2255541393,"c":25058.350839503,"v":510529.4105024826,"t":1722618000}
+{"o":25058.350839503,"h":25120.33124864,"l":24756.535471097,"c":24862.5168628285,"v":482628.4363774019,"t":1722621600}
+{"o":24862.5168628285,"h":24910.5832122523,"l":24319.0550410298,"c":24532.9240204048,"v":615447.3175914482,"t":1722625200}
+{"o":24532.9240204048,"h":24957.1002574511,"l":24324.778424266,"c":24856.2549289183,"v":641448.1593814387,"t":1722628800}
+{"o":24856.2549289183,"h":25140.7012038185,"l":24422.2301734725,"c":25069.3044563113,"v":864253.3168762666,"t":1722632400}
+{"o":25069.3044563113,"h":25133.2464327273,"l":24695.2339987857,"c":24775.4229023776,"v":700577.4623279992,"t":1722636000}
+{"o":24775.4229023776,"h":24948.5456280996,"l":24493.8216624566,"c":24770.2652804222,"v":484451.341687538,"t":1722639600}
+{"o":24770.2652804222,"h":24971.4682981186,"l":24326.822064626,"c":24503.5493445325,"v":596291.766535214,"t":1722643200}
+{"o":24503.5493445325,"h":24735.9197882854,"l":24106.6664542637,"c":24653.2285104311,"v":746189.2673893893,"t":1722646800}
+{"o":24653.2285104311,"h":24765.0058216477,"l":24409.5807992929,"c":24417.9776817339,"v":429278.0858602371,"t":1722650400}
+{"o":24417.9776817339,"h":24912.9240934501,"l":24339.620138475,"c":24901.4931726314,"v":368998.9984966941,"t":1722654000}
+{"o":24901.4931726314,"h":24907.008345969,"l":24523.16241073,"c":24587.3871173794,"v":278756.2898305824,"t":1722657600}
+{"o":24587.3871173794,"h":24745.3930874985,"l":24514.1346062148,"c":24630.8502373508,"v":321394.4567530515,"t":1722661200}
+{"o":24630.8502373508,"h":24765.4238383944,"l":24558.2665429244,"c":24739.6476783066,"v":297826.4956992429,"t":1722664800}
+{"o":24739.6476783066,"h":24891.7258288028,"l":24592.0508292932,"c":24602.2946395569,"v":305608.8587800541,"t":1722668400}
+{"o":24602.2946395569,"h":24642.8288333305,"l":24193.9545866114,"c":24385.9525952378,"v":422860.1204984715,"t":1722672000}
+{"o":24385.9525952378,"h":24502.0225835279,"l":24069.168261741,"c":24502.0225835279,"v":416512.1399711626,"t":1722675600}
+{"o":24502.0225835279,"h":24668.8173502868,"l":24390.9769638341,"c":24616.9868574801,"v":327043.6089027882,"t":1722679200}
+{"o":24616.9868574801,"h":24749.0850890727,"l":24553.3429960766,"c":24721.9655974412,"v":325097.5913886001,"t":1722682800}
+{"o":24721.9655974412,"h":24915.0840809841,"l":24645.6896089529,"c":24765.0731936518,"v":357089.3415375978,"t":1722686400}
+{"o":24765.0731936518,"h":24791.3279232794,"l":24553.6632619793,"c":24660.1542477832,"v":325480.9640036098,"t":1722690000}
+{"o":24660.1542477832,"h":24805.5012586679,"l":24502.3741278314,"c":24550.0962280646,"v":298363.7403449092,"t":1722693600}
+{"o":24550.0962280646,"h":24662.0276355001,"l":23684.5934882899,"c":23712.4252609937,"v":583658.0616129652,"t":1722697200}
+{"o":23712.4252609937,"h":23933.5810454628,"l":23457.6204710731,"c":23658.8188275695,"v":878388.1169356762,"t":1722700800}
+{"o":23658.8188275695,"h":23766.6098425581,"l":22925.6511274268,"c":23095.0064507865,"v":778242.3141115867,"t":1722704400}
+{"o":23095.0064507865,"h":23174.3455715141,"l":22681.3841786738,"c":22975.2916738718,"v":573063.8071273853,"t":1722708000}
+{"o":22975.2916738718,"h":23196.9200500263,"l":22773.704684756,"c":22788.6422650075,"v":470072.2684751844,"t":1722711600}
+{"o":22788.6422650075,"h":23105.4212048773,"l":22725.2500689081,"c":22852.3285645455,"v":458786.7940499738,"t":1722715200}
+{"o":22852.3285645455,"h":23258.7101940694,"l":22760.1325560717,"c":23175.6094878778,"v":399198.4803269581,"t":1722718800}
+{"o":23175.6094878778,"h":23229.5836908218,"l":23028.8583227178,"c":23177.8736277367,"v":309653.3910108987,"t":1722722400}
+{"o":23177.8736277367,"h":23356.5526541234,"l":23085.7650219856,"c":23127.0575144957,"v":301610.9803047254,"t":1722726000}
+{"o":23127.0575144957,"h":23400.9464758922,"l":23084.264435017,"c":23381.3298159992,"v":290364.6681823703,"t":1722729600}
+{"o":23381.3298159992,"h":23406.0383738245,"l":23027.5087123859,"c":23377.4443369202,"v":314124.5424230898,"t":1722733200}
+{"o":23377.4443369202,"h":23697.9681596931,"l":23365.0621098964,"c":23603.6070685686,"v":337671.0327687773,"t":1722736800}
+{"o":23603.6070685686,"h":23657.8123305126,"l":23367.6607856925,"c":23417.9144413859,"v":272707.9326526615,"t":1722740400}
+{"o":23417.9144413859,"h":23441.1933977667,"l":23183.1176579946,"c":23194.1906433224,"v":281256.8712071823,"t":1722744000}
+{"o":23194.1906433224,"h":23440.0430811618,"l":23180.0683875477,"c":23299.8072896558,"v":264691.4081647132,"t":1722747600}
+{"o":23299.8072896558,"h":23359.5743650678,"l":23201.8177005711,"c":23305.0999940443,"v":234419.101872761,"t":1722751200}
+{"o":23305.0999940443,"h":23328.7246251511,"l":22806.562608417,"c":22846.0393508363,"v":310846.7781584725,"t":1722754800}
+{"o":22846.0393508363,"h":23137.1790339645,"l":22643.8316669947,"c":23082.3189900684,"v":357505.3967838045,"t":1722758400}
+{"o":23082.3189900684,"h":23291.1745561014,"l":23025.5845397029,"c":23277.3891918208,"v":269837.473233417,"t":1722762000}
+{"o":23277.3891918208,"h":23407.3225325975,"l":23134.7798304965,"c":23373.8398813814,"v":237890.9336945115,"t":1722765600}
+{"o":23373.8398813814,"h":23450.8862157423,"l":23239.7834272855,"c":23287.965881409,"v":264783.1783674594,"t":1722769200}
+{"o":23287.965881409,"h":23540.9006394498,"l":23228.2574178123,"c":23512.0626812937,"v":276614.7922514633,"t":1722772800}
+{"o":23512.0626812937,"h":23548.1588370161,"l":23310.1417422641,"c":23319.4926753281,"v":308165.7598661509,"t":1722776400}
+{"o":23319.4926753281,"h":23351.1043672303,"l":22230.8636518599,"c":22350.8014529957,"v":861005.8135560233,"t":1722780000}
+{"o":22350.8014529957,"h":22351.2227359095,"l":21887.204240143,"c":21903.5974692159,"v":857295.9447626986,"t":1722783600}
+{"o":21903.5974692159,"h":22186.9357459226,"l":21530.085187962,"c":21604.498199785,"v":772993.0125194831,"t":1722787200}
+{"o":21604.498199785,"h":22038.499318716,"l":21298.276131437,"c":21896.9756838092,"v":1100750.43466951,"t":1722790800}
+{"o":21896.9756838092,"h":22732.310645422,"l":21828.739940452,"c":22571.4715929932,"v":810908.0228182717,"t":1722794400}
+{"o":22571.4715929932,"h":23287.4887160863,"l":22431.6299986024,"c":23048.9775600841,"v":737990.2274879052,"t":1722798000}
+{"o":23048.9775600841,"h":23590.3302086821,"l":22900.7513234264,"c":23159.1870852825,"v":525167.1468146495,"t":1722801600}
+{"o":23159.1870852825,"h":23176.7519194407,"l":22714.7477163491,"c":22782.5999395461,"v":393968.0007923392,"t":1722805200}
+{"o":22782.5999395461,"h":23154.2128379631,"l":22701.4995976655,"c":22838.572062721,"v":545071.6930186857,"t":1722808800}
+{"o":22838.572062721,"h":22856.125828635,"l":22280.8115417665,"c":22440.4403929127,"v":471376.8739851032,"t":1722812400}
+{"o":22440.4403929127,"h":22615.8193484066,"l":21077.6385209552,"c":21304.6931147172,"v":1165541.6491101093,"t":1722816000}
+{"o":21304.6931147172,"h":21726.0548883348,"l":19136.041297914,"c":21269.7411296226,"v":1867290.1740542261,"t":1722819600}
+{"o":21269.7411296226,"h":21332.1835352921,"l":20353.6765807814,"c":21254.4926944724,"v":1469621.0794465938,"t":1722823200}
+{"o":21254.4926944724,"h":21280.7521953979,"l":20444.2817058641,"c":20464.1610787631,"v":942071.9960723153,"t":1722826800}
+{"o":20464.1610787631,"h":21136.5926306568,"l":19924.3179346704,"c":20106.9457393106,"v":975820.6908950182,"t":1722830400}
+{"o":20106.9457393106,"h":20142.9821839721,"l":18090.5306154509,"c":19201.1567428584,"v":1369478.4514052086,"t":1722834000}
+{"o":19201.1567428584,"h":19435.4882928472,"l":17774.9361876656,"c":19006.2124951335,"v":1733795.9962447078,"t":1722837600}
+{"o":19006.2124951335,"h":20188.8435717677,"l":18669.5467956419,"c":19954.9146582037,"v":1543990.5113626244,"t":1722841200}
+{"o":19954.9146582037,"h":20123.1562016691,"l":19392.2810438243,"c":19626.6716648876,"v":983488.9890914659,"t":1722844800}
+{"o":19626.6716648876,"h":19841.2072086277,"l":18925.6227124452,"c":19434.3922795248,"v":844542.837481712,"t":1722848400}
+{"o":19434.3922795248,"h":19522.1788324598,"l":18368.7534354555,"c":18837.8029793455,"v":1237731.0182226277,"t":1722852000}
+{"o":18837.8029793455,"h":18954.9844609045,"l":17931.8874153652,"c":18826.3739777694,"v":1412428.2269591731,"t":1722855600}
+{"o":18826.3739777694,"h":19248.3195552474,"l":18009.0729048555,"c":18158.1354949002,"v":1671011.1885757698,"t":1722859200}
+{"o":18158.1354949002,"h":20155.4011429822,"l":17818.9936539971,"c":19933.7696547343,"v":1972236.2932901862,"t":1722862800}
+{"o":19933.7696547343,"h":21649.0611269103,"l":19924.0059345191,"c":21011.9940796074,"v":1746216.1428551197,"t":1722866400}
+{"o":21011.9940796074,"h":21586.2172619629,"l":20668.0006721982,"c":21180.4662691717,"v":1485247.0570118511,"t":1722870000}
+{"o":21180.4662691717,"h":22090.0474727854,"l":21113.6267707049,"c":21321.0732897379,"v":1415136.7950801863,"t":1722873600}
+{"o":21321.0732897379,"h":21971.8984505932,"l":21187.7249299961,"c":21828.9965134654,"v":873243.1417349662,"t":1722877200}
+{"o":21828.9965134654,"h":21832.5972273202,"l":20817.0688507175,"c":20871.1970013189,"v":798950.4726948775,"t":1722880800}
+{"o":20871.1970013189,"h":21278.2369110249,"l":20562.5709617809,"c":20908.4990655817,"v":896709.2634466466,"t":1722884400}
+{"o":20908.4990655817,"h":21518.2895543675,"l":20836.9100862988,"c":21406.9322408263,"v":705449.532751184,"t":1722888000}
+{"o":21406.9322408263,"h":21945.2823128563,"l":21168.2225273082,"c":21316.388029722,"v":790248.4313783536,"t":1722891600}
+{"o":21316.388029722,"h":21781.1844741941,"l":21229.9954018109,"c":21496.7442443697,"v":707490.2232900101,"t":1722895200}
+{"o":21496.7442443697,"h":21854.3580144047,"l":20939.7850588304,"c":21069.1251835713,"v":544595.803930232,"t":1722898800}
+{"o":21069.1251835713,"h":22600.2907454078,"l":21002.6019807843,"c":22553.3846407563,"v":1123699.9463181605,"t":1722902400}
+{"o":22553.3846407563,"h":22831.3077605628,"l":22277.0844263785,"c":22512.4157513235,"v":866118.9217550139,"t":1722906000}
+{"o":22512.4157513235,"h":22928.3433722696,"l":22452.2350771118,"c":22646.0006518576,"v":503765.0421228844,"t":1722909600}
+{"o":22646.0006518576,"h":22701.4749632316,"l":22335.0469121195,"c":22517.1881362054,"v":445213.7433258849,"t":1722913200}
+{"o":22517.1881362054,"h":22938.6377792233,"l":22316.8588116151,"c":22914.2752796933,"v":448423.0505543094,"t":1722916800}
+{"o":22914.2752796933,"h":23303.0992908125,"l":22635.3975842215,"c":23262.5119541934,"v":584268.7029974381,"t":1722920400}
+{"o":23262.5119541934,"h":23385.2213591267,"l":22967.7926596975,"c":22987.8395480278,"v":527375.0328628652,"t":1722924000}
+{"o":22987.8395480278,"h":23141.4157648916,"l":22739.3426945469,"c":23068.3351407638,"v":423392.6731725645,"t":1722927600}
+{"o":23068.3351407638,"h":23088.1186691149,"l":22195.5744137346,"c":22332.0612736175,"v":658470.4441209194,"t":1722931200}
+{"o":22332.0612736175,"h":22662.6877571881,"l":22157.7412163201,"c":22553.7319258533,"v":552947.0557016097,"t":1722934800}
+{"o":22553.7319258533,"h":22719.623990398,"l":22381.6729952901,"c":22615.5137912603,"v":422377.7666959875,"t":1722938400}
+{"o":22615.5137912603,"h":22900.9540878345,"l":22376.2789093651,"c":22651.953254968,"v":482155.0002725421,"t":1722942000}
+{"o":22651.953254968,"h":22821.0683464316,"l":22334.3035558795,"c":22372.3278237792,"v":537996.6814500849,"t":1722945600}
+{"o":22372.3278237792,"h":22800.0822084056,"l":22082.2287998321,"c":22556.6770367066,"v":792832.5608116756,"t":1722949200}
+{"o":22556.6770367066,"h":23811.7259569594,"l":22526.7666911074,"c":23512.8950038267,"v":1013207.3065263611,"t":1722952800}
+{"o":23512.8950038267,"h":23785.418608065,"l":23256.1217213367,"c":23683.6867410425,"v":646096.1859088596,"t":1722956400}
+{"o":23683.6867410425,"h":24044.2824663314,"l":23550.7316069956,"c":23942.8888600829,"v":709937.58545643,"t":1722960000}
+{"o":23942.8888600829,"h":24251.7910935995,"l":23525.0553809697,"c":23595.1121312048,"v":573923.7368587125,"t":1722963600}
+{"o":23595.1121312048,"h":24009.4014513697,"l":23443.3227466108,"c":23734.0850652816,"v":524064.8582656704,"t":1722967200}
+{"o":23734.0850652816,"h":24066.9364065177,"l":23441.0205639577,"c":23771.9676498209,"v":536204.9971835153,"t":1722970800}
+{"o":23771.9676498209,"h":24035.5011314061,"l":23548.9279378529,"c":23925.1489296262,"v":551239.464704043,"t":1722974400}
+{"o":23925.1489296262,"h":23997.9421689376,"l":23663.2599599925,"c":23917.8099855552,"v":455379.1418723978,"t":1722978000}
+{"o":23917.8099855552,"h":24289.0704064016,"l":23496.5318485192,"c":23571.5258187156,"v":641767.9327938912,"t":1722981600}
+{"o":23571.5258187156,"h":23697.3100230785,"l":23265.4624522043,"c":23446.7608521238,"v":451166.2789250013,"t":1722985200}
+{"o":23446.7608521238,"h":23718.0521060201,"l":23165.0902230746,"c":23512.0094815412,"v":545602.194814575,"t":1722988800}
+{"o":23512.0094815412,"h":24229.1592991012,"l":23119.4848874883,"c":24216.4048265701,"v":664421.2072040988,"t":1722992400}
+{"o":24216.4048265701,"h":24661.2740087005,"l":23994.2599473368,"c":24263.1644501067,"v":749582.1009059311,"t":1722996000}
+{"o":24263.1644501067,"h":24640.3392768898,"l":24211.9517881009,"c":24626.6511138678,"v":474743.266187186,"t":1722999600}
+{"o":24626.6511138678,"h":25101.5909722235,"l":24561.9460305951,"c":24914.9573049383,"v":613352.0794185927,"t":1723003200}
+{"o":24914.9573049383,"h":25174.4355847883,"l":24842.2502974956,"c":24891.3262546197,"v":467865.6923057766,"t":1723006800}
+{"o":24891.3262546197,"h":25014.0337596466,"l":24637.038377069,"c":24688.7517031876,"v":414911.3692855124,"t":1723010400}
+{"o":24688.7517031876,"h":24878.2035067283,"l":24454.2995685333,"c":24761.3140492526,"v":409349.3070250613,"t":1723014000}
+{"o":24761.3140492526,"h":25082.7962562971,"l":24680.6579180001,"c":24976.8188498035,"v":426929.7184249875,"t":1723017600}
+{"o":24976.8188498035,"h":25152.6140249211,"l":24813.7069292979,"c":24838.2720819405,"v":419636.5457651087,"t":1723021200}
+{"o":24838.2720819405,"h":25086.8834696299,"l":24744.1116605055,"c":24759.1264719845,"v":556515.6481837246,"t":1723024800}
+{"o":24759.1264719845,"h":24802.2772181532,"l":24480.9016476385,"c":24632.9598975926,"v":505352.2376472576,"t":1723028400}
+{"o":24632.9598975926,"h":24954.4374119841,"l":24512.7143501415,"c":24896.5970140879,"v":514378.6183964652,"t":1723032000}
+{"o":24896.5970140879,"h":25094.6554301477,"l":24569.3446782048,"c":24681.3490621365,"v":654518.578966243,"t":1723035600}
+{"o":24681.3490621365,"h":24795.6546958166,"l":23715.7530113049,"c":23879.709627504,"v":933168.963935341,"t":1723039200}
+{"o":23879.709627504,"h":24198.4200459573,"l":23749.3653297651,"c":24090.570602454,"v":719985.05531267,"t":1723042800}
+{"o":24090.570602454,"h":24264.56391073,"l":23788.8452451039,"c":24006.7307532243,"v":633336.9366832944,"t":1723046400}
+{"o":24006.7307532243,"h":24094.2148731603,"l":23589.73681123,"c":23714.2399320878,"v":575778.916530398,"t":1723050000}
+{"o":23714.2399320878,"h":23771.3163456996,"l":23198.438010661,"c":23304.5452767053,"v":679080.7582262987,"t":1723053600}
+{"o":23304.5452767053,"h":23516.4991816089,"l":23070.5366317913,"c":23235.6635106842,"v":488092.1550038304,"t":1723057200}
+{"o":23235.6635106842,"h":23696.8146745191,"l":23060.7058807505,"c":23497.9773130688,"v":653473.3040534315,"t":1723060800}
+{"o":23497.9773130688,"h":23961.1145229785,"l":23404.6594654476,"c":23778.0209302055,"v":453518.0850202573,"t":1723064400}
+{"o":23778.0209302055,"h":23812.3292598114,"l":23116.2198871114,"c":23673.1558417448,"v":528270.3215297064,"t":1723068000}
+{"o":23673.1558417448,"h":23836.6974295453,"l":23407.6831701953,"c":23491.3787596779,"v":345503.0210209818,"t":1723071600}
+{"o":23491.3787596779,"h":23679.0149141947,"l":22958.5270356273,"c":23395.8346085669,"v":524326.3432391885,"t":1723075200}
+{"o":23395.8346085669,"h":24839.0753942129,"l":23278.2151477462,"c":24801.9162205511,"v":905385.1594885354,"t":1723078800}
+{"o":24801.9162205511,"h":25246.8206147911,"l":24799.968008675,"c":25137.6841661546,"v":652579.261079099,"t":1723082400}
+{"o":25137.6841661546,"h":25376.3529443248,"l":24849.2393674953,"c":24857.6239843426,"v":444551.5416773455,"t":1723086000}
+{"o":24857.6239843426,"h":25070.4131999402,"l":24586.4240973345,"c":24643.2507064699,"v":390436.8448275525,"t":1723089600}
+{"o":24643.2507064699,"h":24934.6042414609,"l":24626.3106201892,"c":24832.9427579969,"v":295087.0172079926,"t":1723093200}
+{"o":24832.9427579969,"h":25124.8106076546,"l":24664.7461259522,"c":25026.3983147178,"v":330852.3811270797,"t":1723096800}
+{"o":25026.3983147178,"h":25253.3952434043,"l":24920.7103947433,"c":24943.7483448573,"v":385621.3685732274,"t":1723100400}
+{"o":24943.7483448573,"h":25147.4903380381,"l":24914.375997408,"c":25118.9855783171,"v":327299.0765504405,"t":1723104000}
+{"o":25118.9855783171,"h":25279.4922498425,"l":24989.6134535213,"c":25068.1254534212,"v":337781.1200736884,"t":1723107600}
+{"o":25068.1254534212,"h":25112.6279200102,"l":24839.1060195873,"c":24988.5073359249,"v":376672.6581764172,"t":1723111200}
+{"o":24988.5073359249,"h":25177.1562527378,"l":24909.6882782679,"c":25029.8579759664,"v":316515.518482041,"t":1723114800}
+{"o":25029.8579759664,"h":25733.26475379,"l":24767.2378387133,"c":25283.9467566714,"v":688440.4559511746,"t":1723118400}
+{"o":25283.9467566714,"h":25637.234940851,"l":24814.3027026597,"c":25009.7590214499,"v":1008924.6315359727,"t":1723122000}
+{"o":25009.7590214499,"h":26058.0516970311,"l":24976.7241639521,"c":25914.4728186127,"v":928102.5931395048,"t":1723125600}
+{"o":25914.4728186127,"h":26094.009239807,"l":25736.9157996803,"c":26065.2333293838,"v":673231.1579789629,"t":1723129200}
+{"o":26065.2333293838,"h":26430.8809874715,"l":25811.9577961346,"c":25825.4974627688,"v":803251.5644403084,"t":1723132800}
+{"o":25825.4974627688,"h":25869.7051287934,"l":25465.8972137359,"c":25489.9588612316,"v":633436.5272540833,"t":1723136400}
+{"o":25489.9588612316,"h":25650.6875231335,"l":25408.3030382472,"c":25498.1402303437,"v":469714.285785716,"t":1723140000}
+{"o":25498.1402303437,"h":25542.2396343935,"l":25204.54698016,"c":25293.9113950658,"v":409853.7248169985,"t":1723143600}
+{"o":25293.9113950658,"h":25410.5253694926,"l":25226.5067106464,"c":25296.4338510623,"v":355607.4781907595,"t":1723147200}
+{"o":25296.4338510623,"h":26091.6128687978,"l":25288.9484254516,"c":26035.0629918378,"v":486273.9016777956,"t":1723150800}
+{"o":26035.0629918378,"h":26330.2543494352,"l":25430.9376489,"c":26211.5510511107,"v":831840.2306636655,"t":1723154400}
+{"o":26211.5510511107,"h":26565.4548398582,"l":26059.7708741923,"c":26479.3032815907,"v":759171.5979696579,"t":1723158000}
+{"o":26479.3032815907,"h":26552.3485096303,"l":26082.0746180778,"c":26179.1291026205,"v":615470.5120678343,"t":1723161600}
+{"o":26179.1291026205,"h":26284.7474378977,"l":25989.6079988602,"c":26031.2671264819,"v":475516.1242120242,"t":1723165200}
+{"o":26031.2671264819,"h":26122.9575584823,"l":25698.2942352109,"c":25709.4482254378,"v":350333.8047574583,"t":1723168800}
+{"o":25709.4482254378,"h":26013.326313433,"l":25691.2934948466,"c":25801.7800126533,"v":309675.8266685245,"t":1723172400}
+{"o":25801.7800126533,"h":25829.8807236788,"l":25299.8949212653,"c":25335.1305522281,"v":312095.9358329926,"t":1723176000}
+{"o":25335.1305522281,"h":25574.2156961841,"l":25224.9354536857,"c":25517.0560441027,"v":272577.2458714918,"t":1723179600}
+{"o":25517.0560441027,"h":25669.8396370877,"l":25348.9698711668,"c":25541.0001075662,"v":285287.0505351506,"t":1723183200}
+{"o":25541.0001075662,"h":25824.9470406828,"l":25537.0344306839,"c":25634.5490288903,"v":295698.2539748398,"t":1723186800}
+{"o":25634.5490288903,"h":25923.3439687328,"l":25612.6917016086,"c":25875.1328425335,"v":260072.1258334737,"t":1723190400}
+{"o":25875.1328425335,"h":25901.4571401975,"l":25472.9532727269,"c":25562.3674258354,"v":271785.697631653,"t":1723194000}
+{"o":25562.3674258354,"h":25579.9876385838,"l":25217.3332820928,"c":25351.7590867891,"v":342548.8295137613,"t":1723197600}
+{"o":25351.7590867891,"h":25475.6458343156,"l":25230.1672740083,"c":25425.5391981747,"v":227556.2627432795,"t":1723201200}
+{"o":25425.5391981747,"h":25442.5143596984,"l":25072.3577093761,"c":25215.0827558326,"v":316969.7649747916,"t":1723204800}
+{"o":25215.0827558326,"h":25303.187940446,"l":24852.4087018143,"c":25213.1368603225,"v":555906.1667759442,"t":1723208400}
+{"o":25213.1368603225,"h":25548.3328175623,"l":24574.6811954783,"c":24961.2499979124,"v":811881.4617125535,"t":1723212000}
+{"o":24961.2499979124,"h":25069.8424388695,"l":24527.5444068248,"c":24533.9251315059,"v":424692.3984917663,"t":1723215600}
+{"o":24533.9251315059,"h":24795.1357724207,"l":24450.8623007127,"c":24759.0543461109,"v":399271.3738122701,"t":1723219200}
+{"o":24759.0543461109,"h":25046.5657586871,"l":24689.450551689,"c":24850.4615126031,"v":302141.5137925344,"t":1723222800}
+{"o":24850.4615126031,"h":24950.7140499539,"l":24614.2457243698,"c":24912.9542410931,"v":329048.9046591462,"t":1723226400}
+{"o":24912.9542410931,"h":25045.6352942905,"l":24812.2318601224,"c":24942.4324384444,"v":249287.6971473108,"t":1723230000}
+{"o":24942.4324384444,"h":25089.7026949725,"l":24832.7661715158,"c":24889.2141894443,"v":345012.4956600206,"t":1723233600}
+{"o":24889.2141894443,"h":25049.6807308781,"l":24600.8807454197,"c":25031.2272197244,"v":364023.4324843824,"t":1723237200}
+{"o":25031.2272197244,"h":25298.9205906234,"l":24746.5483755978,"c":25294.241993063,"v":455330.0650283815,"t":1723240800}
+{"o":25294.241993063,"h":25542.6911449287,"l":24991.391047193,"c":25380.7994943727,"v":437384.9345736763,"t":1723244400}
+{"o":25380.7994943727,"h":25776.9900858947,"l":25117.3235784592,"c":25146.7438591493,"v":561160.1811575692,"t":1723248000}
+{"o":25146.7438591493,"h":25406.4662517103,"l":24968.6686479239,"c":25120.1797360596,"v":329170.3990815691,"t":1723251600}
+{"o":25120.1797360596,"h":25363.3120533588,"l":25054.4361504628,"c":25072.146940608,"v":285365.1503751228,"t":1723255200}
+{"o":25072.146940608,"h":25113.3120426168,"l":24893.2972298424,"c":25025.631554337,"v":284859.8649579692,"t":1723258800}
+{"o":25025.631554337,"h":25047.3414991184,"l":24710.9611036141,"c":24922.3762736693,"v":241499.4724579137,"t":1723262400}
+{"o":24922.3762736693,"h":25087.6856333762,"l":24817.2724479792,"c":25001.2875819439,"v":232230.5656576231,"t":1723266000}
+{"o":25001.2875819439,"h":25161.0119023528,"l":24980.782198682,"c":25094.1300064213,"v":246960.7539907665,"t":1723269600}
+{"o":25094.1300064213,"h":25237.0074791423,"l":25033.8774575586,"c":25237.0074791423,"v":227696.4192734712,"t":1723273200}
+{"o":25237.0074791423,"h":25300.5716251744,"l":24945.4030137785,"c":25025.9631491974,"v":273348.8699470989,"t":1723276800}
+{"o":25025.9631491974,"h":25253.0127814476,"l":24939.2211238189,"c":25125.1369756765,"v":230840.5856914268,"t":1723280400}
+{"o":25125.1369756765,"h":25228.6714042252,"l":25041.6959782229,"c":25066.2107206705,"v":201068.4494084772,"t":1723284000}
+{"o":25066.2107206705,"h":25177.1194949013,"l":24992.0684163767,"c":25144.1521278572,"v":201682.1790931938,"t":1723287600}
+{"o":25144.1521278572,"h":25262.0469870298,"l":25069.4673349332,"c":25083.2616333862,"v":213346.4829223844,"t":1723291200}
+{"o":25083.2616333862,"h":25094.4420249621,"l":24816.245755999,"c":24838.0423223818,"v":285633.9475381825,"t":1723294800}
+{"o":24838.0423223818,"h":24989.6978822015,"l":24804.9518746969,"c":24958.8953131822,"v":300405.0097229538,"t":1723298400}
+{"o":24958.8953131822,"h":25179.3766395934,"l":24912.7439032589,"c":25002.2595743615,"v":288308.9717422773,"t":1723302000}
+{"o":25002.2595743615,"h":25059.484563118,"l":24840.9165773726,"c":24927.6589570696,"v":309349.4074836783,"t":1723305600}
+{"o":24927.6589570696,"h":25078.7245748615,"l":24859.1045033295,"c":25050.6323852592,"v":242333.6093668872,"t":1723309200}
+{"o":25050.6323852592,"h":25183.8007322946,"l":25006.9799452179,"c":25011.3097861122,"v":304721.1048139654,"t":1723312800}
+{"o":25011.3097861122,"h":25221.6847213166,"l":24930.7665725693,"c":25087.8251853125,"v":268336.2840796739,"t":1723316400}
+{"o":25087.8251853125,"h":25150.714999932,"l":24965.6001674094,"c":25070.2078387716,"v":230933.7627395763,"t":1723320000}
+{"o":25070.2078387716,"h":25188.0321902599,"l":25066.8889641972,"c":25159.0867011924,"v":251154.9389918126,"t":1723323600}
+{"o":25159.0867011924,"h":25192.8647570826,"l":25074.9295362113,"c":25120.9584588982,"v":203436.0453971269,"t":1723327200}
+{"o":25120.9584588982,"h":25120.9584588982,"l":24944.197296658,"c":25010.2936709016,"v":204227.3151234714,"t":1723330800}
+{"o":25010.2936709016,"h":25180.2412789131,"l":24948.3476434254,"c":25126.083028344,"v":264189.2480733637,"t":1723334400}
+{"o":25126.083028344,"h":25218.466737408,"l":25007.8763161884,"c":25195.821407249,"v":222064.7953488253,"t":1723338000}
+{"o":25195.821407249,"h":25246.8355646349,"l":25092.9311480236,"c":25130.9382657613,"v":192617.6842458688,"t":1723341600}
+{"o":25130.9382657613,"h":25483.7838158786,"l":25130.4453663,"c":25279.7409497855,"v":301793.7667171078,"t":1723345200}
+{"o":25279.7409497855,"h":25328.5303844928,"l":25135.9735623879,"c":25163.3918135189,"v":263291.7930212732,"t":1723348800}
+{"o":25163.3918135189,"h":25301.4095292648,"l":25135.9323822633,"c":25248.6826057673,"v":161874.8299313433,"t":1723352400}
+{"o":25248.6826057673,"h":25305.383367441,"l":25183.3386482342,"c":25250.8514047043,"v":178007.0480251346,"t":1723356000}
+{"o":25250.8514047043,"h":25469.3182118168,"l":25250.8514047043,"c":25436.3644419864,"v":198023.6138215238,"t":1723359600}
+{"o":25436.3644419864,"h":25521.5848859861,"l":25377.1026909269,"c":25397.6712645627,"v":210625.1223763311,"t":1723363200}
+{"o":25397.6712645627,"h":25649.2106752161,"l":25199.0772753003,"c":25274.6927539068,"v":288217.0694904824,"t":1723366800}
+{"o":25274.6927539068,"h":25367.9536335733,"l":25160.7977565518,"c":25189.9874847831,"v":238467.30704831,"t":1723370400}
+{"o":25189.9874847831,"h":25210.4477755055,"l":24846.2098571194,"c":24952.0340823276,"v":317574.6945006207,"t":1723374000}
+{"o":24952.0340823276,"h":24975.5653406652,"l":24437.3608640789,"c":24602.6320801899,"v":347473.3897570859,"t":1723377600}
+{"o":24602.6320801899,"h":24670.8454142249,"l":24331.6030639601,"c":24608.2672893791,"v":383157.8965238794,"t":1723381200}
+{"o":24608.2672893791,"h":24630.6369307482,"l":24133.5255761276,"c":24236.745782962,"v":353666.4730198792,"t":1723384800}
+{"o":24236.745782962,"h":24262.2290011192,"l":23956.389410581,"c":24147.6409025013,"v":464273.0617823029,"t":1723388400}
+{"o":24147.6409025013,"h":24242.0030740182,"l":24052.3018548058,"c":24150.8375985476,"v":322602.6958652801,"t":1723392000}
+{"o":24150.8375985476,"h":24315.0984219999,"l":24000.3312635096,"c":24208.5260496943,"v":276845.9439600671,"t":1723395600}
+{"o":24208.5260496943,"h":24228.5351311318,"l":23851.6594299889,"c":24025.2902546616,"v":321980.7566385496,"t":1723399200}
+{"o":24025.2902546616,"h":24025.2902546616,"l":23501.7247636658,"c":23651.2650024468,"v":471489.2305686257,"t":1723402800}
+{"o":23651.2650024468,"h":23675.1486753077,"l":23343.024175398,"c":23363.7493517639,"v":543195.4149632979,"t":1723406400}
+{"o":23363.7493517639,"h":23428.9761441858,"l":23175.8941442693,"c":23288.3005989777,"v":418579.0328987365,"t":1723410000}
+{"o":23288.3005989777,"h":23437.2529868736,"l":22733.4081281527,"c":23083.1703481656,"v":521295.4985655944,"t":1723413600}
+{"o":23083.1703481656,"h":23087.0682186155,"l":22877.3329421256,"c":22980.9378933563,"v":274720.7629612471,"t":1723417200}
+{"o":22980.9378933563,"h":23343.0610655199,"l":22923.8856297238,"c":23170.469931927,"v":473404.1741541267,"t":1723420800}
+{"o":23170.469931927,"h":23397.9379650547,"l":23094.9406572203,"c":23296.2201323742,"v":346465.5496213973,"t":1723424400}
+{"o":23296.2201323742,"h":23449.3643801869,"l":23171.0695489839,"c":23424.3934870608,"v":249630.2447038023,"t":1723428000}
+{"o":23424.3934870608,"h":23511.4164220222,"l":23235.0359447697,"c":23368.3460263477,"v":248062.1087788462,"t":1723431600}
+{"o":23368.3460263477,"h":23446.994958856,"l":23275.2688060481,"c":23305.1941564484,"v":258654.199917647,"t":1723435200}
+{"o":23305.1941564484,"h":23364.7007973379,"l":23095.8744305316,"c":23249.3969933216,"v":215669.3451463149,"t":1723438800}
+{"o":23249.3969933216,"h":23326.5114355965,"l":23104.6874051188,"c":23300.2954644459,"v":251595.3201838415,"t":1723442400}
+{"o":23300.2954644459,"h":23834.1538152971,"l":23091.6089402543,"c":23689.9843821519,"v":537042.271245043,"t":1723446000}
+{"o":23689.9843821519,"h":24026.8965296985,"l":23444.5685604337,"c":23519.5025055728,"v":489050.0835831352,"t":1723449600}
+{"o":23519.5025055728,"h":23678.250721681,"l":23401.4037193032,"c":23448.5912196727,"v":381794.3323080574,"t":1723453200}
+{"o":23448.5912196727,"h":23937.3037300398,"l":23316.3573370363,"c":23936.2493523116,"v":384513.4126605657,"t":1723456800}
+{"o":23936.2493523116,"h":24487.3979297408,"l":23884.7968194947,"c":24402.4501557383,"v":561297.5316278393,"t":1723460400}
+{"o":24402.4501557383,"h":24419.2665053187,"l":24079.941246368,"c":24227.879977272,"v":436687.0529983793,"t":1723464000}
+{"o":24227.879977272,"h":24313.8228575223,"l":23346.6688193569,"c":23420.4836679651,"v":529014.5607249507,"t":1723467600}
+{"o":23420.4836679651,"h":24421.6578590013,"l":23158.4947572861,"c":24198.0211634973,"v":904353.3081988121,"t":1723471200}
+{"o":24198.0211634973,"h":24355.7871187376,"l":23622.3160373011,"c":23967.5984120036,"v":765023.6321309687,"t":1723474800}
+{"o":23967.5984120036,"h":24061.0341840855,"l":23676.6673172552,"c":23867.1778913788,"v":475714.5252200642,"t":1723478400}
+{"o":23867.1778913788,"h":23986.8029121695,"l":23555.6062297583,"c":23565.7475720475,"v":354244.4383375635,"t":1723482000}
+{"o":23565.7475720475,"h":23766.2999422382,"l":23170.982728114,"c":23218.4561821997,"v":475645.9311594023,"t":1723485600}
+{"o":23218.4561821997,"h":23483.0877877255,"l":23217.7154224009,"c":23335.558923827,"v":377750.8881392337,"t":1723489200}
+{"o":23335.558923827,"h":23581.1180480653,"l":23238.1692932008,"c":23282.0619673294,"v":353374.0288108973,"t":1723492800}
+{"o":23282.0619673294,"h":23438.938757051,"l":23027.4752308836,"c":23299.6889036399,"v":469628.4288956801,"t":1723496400}
+{"o":23299.6889036399,"h":23491.5800524481,"l":23266.5214736437,"c":23395.7242908665,"v":299540.2279154685,"t":1723500000}
+{"o":23395.7242908665,"h":23940.0180036365,"l":23389.4964158157,"c":23749.7253993172,"v":469112.5284704836,"t":1723503600}
+{"o":23749.7253993172,"h":23918.7957952851,"l":23637.4163580742,"c":23818.3204915363,"v":599685.0397913849,"t":1723507200}
+{"o":23818.3204915363,"h":23872.3411351548,"l":23593.279990926,"c":23858.9405543591,"v":402497.2953017434,"t":1723510800}
+{"o":23858.9405543591,"h":23859.2390127253,"l":23463.6417409332,"c":23649.3276791241,"v":361156.3873542718,"t":1723514400}
+{"o":23649.3276791241,"h":23663.1152242762,"l":23203.8287666706,"c":23328.3004133544,"v":489707.0293514878,"t":1723518000}
+{"o":23328.3004133544,"h":23547.4583501156,"l":23216.3407334087,"c":23524.2143780223,"v":298243.4976973277,"t":1723521600}
+{"o":23524.2143780223,"h":23716.6395173037,"l":23434.2523960253,"c":23663.7767625491,"v":239370.4200190219,"t":1723525200}
+{"o":23663.7767625491,"h":23830.2754689724,"l":23471.7527178218,"c":23786.2691187654,"v":250854.5839583043,"t":1723528800}
+{"o":23786.2691187654,"h":23872.5351353931,"l":23691.5934751579,"c":23696.6542672554,"v":220575.683049038,"t":1723532400}
+{"o":23696.6542672554,"h":23765.6759630477,"l":23449.9884126003,"c":23615.4830517539,"v":298595.4350558223,"t":1723536000}
+{"o":23615.4830517539,"h":23631.9702631066,"l":23349.4094540653,"c":23481.9302025355,"v":304045.0567159523,"t":1723539600}
+{"o":23481.9302025355,"h":23559.1304548654,"l":23258.1303621111,"c":23481.3175387787,"v":302272.4422511017,"t":1723543200}
+{"o":23481.3175387787,"h":23723.1930430124,"l":23418.4697120081,"c":23675.5005696023,"v":270513.098894283,"t":1723546800}
+{"o":23675.5005696023,"h":23919.9747494462,"l":23574.2379272941,"c":23749.4397333272,"v":506351.126961778,"t":1723550400}
+{"o":23749.4397333272,"h":23974.1855896122,"l":23642.9192770769,"c":23901.9396225738,"v":397259.4498717036,"t":1723554000}
+{"o":23901.9396225738,"h":23960.9447072966,"l":23500.203273991,"c":23777.9246573274,"v":432409.8640650398,"t":1723557600}
+{"o":23777.9246573274,"h":23815.66487818,"l":23583.0659001114,"c":23723.1578225184,"v":342003.623725967,"t":1723561200}
+{"o":23723.1578225184,"h":24261.3378161057,"l":23684.5901317839,"c":24248.9034842584,"v":488451.9401003074,"t":1723564800}
+{"o":24248.9034842584,"h":24324.8500526141,"l":23945.9020663034,"c":24071.4733197871,"v":486892.1869858429,"t":1723568400}
+{"o":24071.4733197871,"h":24090.1288611025,"l":23775.266120406,"c":23820.3056201686,"v":398185.0375624052,"t":1723572000}
+{"o":23820.3056201686,"h":23879.8312344092,"l":23527.9874935429,"c":23795.4095316981,"v":399584.6944118791,"t":1723575600}
+{"o":23795.4095316981,"h":23857.4228920695,"l":23659.0831023847,"c":23695.4221817928,"v":279673.3415796485,"t":1723579200}
+{"o":23695.4221817928,"h":24009.8938728181,"l":23674.7645764039,"c":23994.9646980788,"v":317696.5127708953,"t":1723582800}
+{"o":23994.9646980788,"h":24008.4243782679,"l":23783.346763473,"c":23886.4538528311,"v":299956.93169856,"t":1723586400}
+{"o":23886.4538528311,"h":23956.2441526367,"l":23740.5720463058,"c":23814.7522562258,"v":265360.3189771445,"t":1723590000}
+{"o":23814.7522562258,"h":23911.9256581666,"l":23698.6126444107,"c":23700.339914454,"v":312107.2462394388,"t":1723593600}
+{"o":23700.339914454,"h":23764.9939197066,"l":23321.7966622603,"c":23389.6517275492,"v":307464.6362274188,"t":1723597200}
+{"o":23389.6517275492,"h":23556.1860363944,"l":23341.6954320011,"c":23547.0466138845,"v":252697.2947684522,"t":1723600800}
+{"o":23547.0466138845,"h":23739.5800002629,"l":23477.9477271436,"c":23570.1215501834,"v":289710.8153084797,"t":1723604400}
+{"o":23570.1215501834,"h":23600.6513401358,"l":23449.5401704609,"c":23483.994880324,"v":284281.4993050692,"t":1723608000}
+{"o":23483.994880324,"h":23644.3907539379,"l":23445.796953628,"c":23508.6506130068,"v":235237.0698066413,"t":1723611600}
+{"o":23508.6506130068,"h":23644.7652303341,"l":23407.7093117433,"c":23586.2052195136,"v":236739.1690268209,"t":1723615200}
+{"o":23586.2052195136,"h":23664.1233648092,"l":23517.5525817734,"c":23664.1233648092,"v":205878.9194348489,"t":1723618800}
+{"o":23664.1233648092,"h":23692.3899601306,"l":23518.6593068125,"c":23648.7930118171,"v":222873.0100709017,"t":1723622400}
+{"o":23648.7930118171,"h":23790.2454045312,"l":23617.0110254979,"c":23761.0099895371,"v":221319.7461486761,"t":1723626000}
+{"o":23761.0099895371,"h":24043.6620272395,"l":23759.1672187132,"c":23854.2705479563,"v":271749.0485813072,"t":1723629600}
+{"o":23854.2705479563,"h":24199.3713444613,"l":23799.5751737119,"c":24038.1057576327,"v":334362.7362754208,"t":1723633200}
+{"o":24038.1057576327,"h":24707.4170581027,"l":23935.6726603175,"c":24353.9674280147,"v":763055.4602581076,"t":1723636800}
+{"o":24353.9674280147,"h":24560.2430962964,"l":23815.4848727977,"c":23900.2168941099,"v":790650.6573425388,"t":1723640400}
+{"o":23900.2168941099,"h":23984.5843132733,"l":23609.4072318049,"c":23816.2523261714,"v":735361.7118872239,"t":1723644000}
+{"o":23816.2523261714,"h":23914.630882516,"l":23480.070736004,"c":23823.0710249244,"v":592816.83002012,"t":1723647600}
+{"o":23823.0710249244,"h":23903.8946499235,"l":23377.7728762405,"c":23533.49007938,"v":654371.7945589782,"t":1723651200}
+{"o":23533.49007938,"h":23617.0819875139,"l":23440.8174904624,"c":23472.1884894033,"v":452915.2507312784,"t":1723654800}
+{"o":23472.1884894033,"h":23584.5209343115,"l":23338.858732843,"c":23459.3234518898,"v":314551.9520169935,"t":1723658400}
+{"o":23459.3234518898,"h":23497.5568691219,"l":23345.7702188718,"c":23422.4639885337,"v":302736.4867382921,"t":1723662000}
+{"o":23422.4639885337,"h":23490.8636567183,"l":23382.7796833121,"c":23417.0279555414,"v":245703.4159279215,"t":1723665600}
+{"o":23417.0279555414,"h":23460.6874587829,"l":23319.8381432823,"c":23355.7859271367,"v":202049.4074258863,"t":1723669200}
+{"o":23355.7859271367,"h":23435.6243461094,"l":23069.6350061974,"c":23434.6487602593,"v":334655.5004216272,"t":1723672800}
+{"o":23434.6487602593,"h":23443.5963647594,"l":23327.4591510322,"c":23327.4591510322,"v":207914.7024261145,"t":1723676400}
+{"o":23327.4591510322,"h":23595.3846514882,"l":23327.3530323032,"c":23523.5204157135,"v":249848.9645681822,"t":1723680000}
+{"o":23523.5204157135,"h":23606.4756171508,"l":23398.7268931096,"c":23423.1379836483,"v":240348.6929557579,"t":1723683600}
+{"o":23423.1379836483,"h":23580.8292874032,"l":23240.0753460614,"c":23481.1122086036,"v":377812.3434252733,"t":1723687200}
+{"o":23481.1122086036,"h":23570.7289672451,"l":23448.6228893717,"c":23487.4834939272,"v":233435.4171799276,"t":1723690800}
+{"o":23487.4834939272,"h":23517.01149268,"l":23311.6219391048,"c":23482.4932662715,"v":346974.0478407822,"t":1723694400}
+{"o":23482.4932662715,"h":23515.3222907152,"l":23161.7142716869,"c":23210.1242892201,"v":249059.7433627953,"t":1723698000}
+{"o":23210.1242892201,"h":23247.6793697282,"l":22871.1224714813,"c":23037.7004982292,"v":321768.3362038724,"t":1723701600}
+{"o":23037.7004982292,"h":23157.3497224521,"l":22904.0362055369,"c":23120.9701357605,"v":239043.6340060426,"t":1723705200}
+{"o":23120.9701357605,"h":23235.359297495,"l":22999.9403950979,"c":23235.359297495,"v":229252.0005374638,"t":1723708800}
+{"o":23235.359297495,"h":23296.8888583799,"l":23067.6119503216,"c":23078.4307400726,"v":233481.9833678469,"t":1723712400}
+{"o":23078.4307400726,"h":23119.2853317403,"l":22934.8546951026,"c":22997.7164587233,"v":307973.0991564019,"t":1723716000}
+{"o":22997.7164587233,"h":23285.3575398393,"l":22997.7164587233,"c":23243.15093926,"v":261376.8192219177,"t":1723719600}
+{"o":23243.15093926,"h":23633.8728226046,"l":23139.2092733884,"c":23188.4650958705,"v":490609.2636705748,"t":1723723200}
+{"o":23188.4650958705,"h":23569.8519898634,"l":23078.0761263196,"c":23535.8268708133,"v":453352.8729400881,"t":1723726800}
+{"o":23535.8268708133,"h":23783.3740168752,"l":23401.2612337471,"c":23541.4709995047,"v":432356.6179292105,"t":1723730400}
+{"o":23541.4709995047,"h":23751.5956870353,"l":23436.077102274,"c":23702.6935308237,"v":376378.7640638482,"t":1723734000}
+{"o":23702.6935308237,"h":23969.3956195136,"l":23627.6844649429,"c":23687.7186205668,"v":339120.3535784926,"t":1723737600}
+{"o":23687.7186205668,"h":23692.4514858597,"l":23251.249806159,"c":23255.3530134937,"v":358625.1238669393,"t":1723741200}
+{"o":23255.3530134937,"h":23259.9539584367,"l":22331.9525390533,"c":22513.4085984663,"v":833128.6853978994,"t":1723744800}
+{"o":22513.4085984663,"h":22817.0885369354,"l":22316.6997878387,"c":22731.3033488388,"v":659706.981856306,"t":1723748400}
+{"o":22731.3033488388,"h":22816.7986153955,"l":22514.4482999982,"c":22799.0336197244,"v":414500.0406964268,"t":1723752000}
+{"o":22799.0336197244,"h":23030.3729084101,"l":22713.5804430894,"c":23030.3729084101,"v":535127.0572965679,"t":1723755600}
+{"o":23030.3729084101,"h":23530.4289354236,"l":22884.8536649633,"c":23333.9817708898,"v":491849.4703088053,"t":1723759200}
+{"o":23333.9817708898,"h":23395.838898725,"l":23128.179270226,"c":23154.5356787749,"v":269409.3267102955,"t":1723762800}
+{"o":23154.5356787749,"h":23190.7378852863,"l":23008.8724418791,"c":23038.9348260095,"v":267087.2768658497,"t":1723766400}
+{"o":23038.9348260095,"h":23152.040050445,"l":22844.7667773546,"c":23047.57929994,"v":239079.3275907771,"t":1723770000}
+{"o":23047.57929994,"h":23443.7523908871,"l":22911.0117430617,"c":23243.0191727805,"v":376537.7137502898,"t":1723773600}
+{"o":23243.0191727805,"h":23259.0596087493,"l":23018.689414904,"c":23053.5080491047,"v":305004.4677149808,"t":1723777200}
+{"o":23053.5080491047,"h":23147.6275984017,"l":22986.9664009617,"c":23134.1756109153,"v":192383.1769833103,"t":1723780800}
+{"o":23134.1756109153,"h":23252.2734334127,"l":23084.1126438176,"c":23224.7770637651,"v":210455.8313697536,"t":1723784400}
+{"o":23224.7770637651,"h":23511.8979282468,"l":23190.6832118228,"c":23427.7940346178,"v":256190.9161806819,"t":1723788000}
+{"o":23427.7940346178,"h":23488.7221367354,"l":23354.9254353427,"c":23466.6654778936,"v":198815.3185218101,"t":1723791600}
+{"o":23466.6654778936,"h":23522.963084642,"l":23291.7623315512,"c":23330.359419239,"v":240302.3041762762,"t":1723795200}
+{"o":23330.359419239,"h":23448.0337858656,"l":23295.4004500154,"c":23443.2774995684,"v":202176.3433286303,"t":1723798800}
+{"o":23443.2774995684,"h":23443.2774995684,"l":23186.6186572845,"c":23301.02066991,"v":218618.8301155536,"t":1723802400}
+{"o":23301.02066991,"h":23372.3191859515,"l":23041.4981509831,"c":23054.0659223677,"v":511300.7437895581,"t":1723806000}
+{"o":23054.0659223677,"h":23160.1285463548,"l":22546.8509684388,"c":22599.1524708265,"v":482979.7605135218,"t":1723809600}
+{"o":22599.1524708265,"h":23151.8286103604,"l":22556.7264581441,"c":22784.2166105299,"v":605775.1085977211,"t":1723813200}
+{"o":22784.2166105299,"h":22850.5615404843,"l":22361.9495859809,"c":22468.7226531281,"v":611777.811088805,"t":1723816800}
+{"o":22468.7226531281,"h":22608.6166378375,"l":22135.893451206,"c":22391.5577481127,"v":508277.9057490929,"t":1723820400}
+{"o":22391.5577481127,"h":22697.5373953402,"l":22321.3154635912,"c":22469.3298825977,"v":432309.2251019707,"t":1723824000}
+{"o":22469.3298825977,"h":22710.6705500315,"l":22110.1952966342,"c":22665.6020597366,"v":436567.1031162327,"t":1723827600}
+{"o":22665.6020597366,"h":22833.484954636,"l":22495.6654248976,"c":22629.1810553348,"v":404142.832500729,"t":1723831200}
+{"o":22629.1810553348,"h":22970.3019633368,"l":22629.1810553348,"c":22876.7417882047,"v":377940.204765413,"t":1723834800}
+{"o":22876.7417882047,"h":23043.4998237414,"l":22812.636200152,"c":22814.0705160961,"v":269537.3798410872,"t":1723838400}
+{"o":22814.0705160961,"h":22918.1256871558,"l":22656.4896960058,"c":22715.6425396202,"v":283308.2643661425,"t":1723842000}
+{"o":22715.6425396202,"h":22777.0870499058,"l":22645.1997748162,"c":22670.7981957763,"v":223302.9821972017,"t":1723845600}
+{"o":22670.7981957763,"h":22685.5276093816,"l":22558.6428164314,"c":22568.4485131101,"v":199784.0941518406,"t":1723849200}
+{"o":22568.4485131101,"h":22617.3022763887,"l":22348.3109089726,"c":22561.5664059671,"v":263391.0481672903,"t":1723852800}
+{"o":22561.5664059671,"h":22722.8808021787,"l":22521.1079196626,"c":22629.5931083396,"v":199801.3951593961,"t":1723856400}
+{"o":22629.5931083396,"h":22782.9997186175,"l":22605.3630197873,"c":22676.4842204387,"v":191942.3932586313,"t":1723860000}
+{"o":22676.4842204387,"h":22705.7134504455,"l":22435.7388260867,"c":22540.947086355,"v":205356.9667069556,"t":1723863600}
+{"o":22540.947086355,"h":22643.0805630211,"l":22509.8642050855,"c":22628.144503458,"v":167631.053642143,"t":1723867200}
+{"o":22628.144503458,"h":22679.7509793132,"l":22566.2965143464,"c":22652.3540665994,"v":166803.0296508198,"t":1723870800}
+{"o":22652.3540665994,"h":22692.405795459,"l":22534.058974779,"c":22571.9315691575,"v":172719.9867041387,"t":1723874400}
+{"o":22571.9315691575,"h":22646.3298296587,"l":22500.4902473348,"c":22646.3298296587,"v":200227.0784239083,"t":1723878000}
+{"o":22646.3298296587,"h":22655.0725203372,"l":22555.9752360093,"c":22650.2536695,"v":166125.6678030304,"t":1723881600}
+{"o":22650.2536695,"h":22753.3443081233,"l":22576.8759045395,"c":22663.489987105,"v":184968.3857972419,"t":1723885200}
+{"o":22663.489987105,"h":22690.7457032188,"l":22471.8718659551,"c":22489.7284773495,"v":187602.8488083993,"t":1723888800}
+{"o":22489.7284773495,"h":22652.5188173747,"l":22424.3867677815,"c":22599.9508765075,"v":182500.0037260181,"t":1723892400}
+{"o":22599.9508765075,"h":22705.1448271993,"l":22555.7840788276,"c":22678.2163625067,"v":206054.6017413831,"t":1723896000}
+{"o":22678.2163625067,"h":22865.0018151163,"l":22647.2784252559,"c":22693.7852588982,"v":283944.5748635314,"t":1723899600}
+{"o":22693.7852588982,"h":22916.9369449122,"l":22670.0231484282,"c":22916.3148321476,"v":271364.2137496423,"t":1723903200}
+{"o":22916.3148321476,"h":23003.9794038515,"l":22748.7419292774,"c":22760.8739768872,"v":293157.5347229561,"t":1723906800}
+{"o":22760.8739768872,"h":22957.1724042122,"l":22753.9532768709,"c":22927.7048227997,"v":253072.7289508752,"t":1723910400}
+{"o":22927.7048227997,"h":23007.0109538133,"l":22794.5093886426,"c":22803.4123468891,"v":210612.7435523907,"t":1723914000}
+{"o":22803.4123468891,"h":22838.042163297,"l":22732.6389593236,"c":22813.0903362111,"v":173030.6104554515,"t":1723917600}
+{"o":22813.0903362111,"h":22942.3355859371,"l":22781.2151571302,"c":22906.767329389,"v":150467.1535444622,"t":1723921200}
+{"o":22906.767329389,"h":22949.341284971,"l":22855.1800298467,"c":22886.6501509298,"v":149024.2632962604,"t":1723924800}
+{"o":22886.6501509298,"h":22935.6926768807,"l":22834.1491646766,"c":22929.9826838632,"v":152193.9431259618,"t":1723928400}
+{"o":22929.9826838632,"h":23028.1849905919,"l":22929.9826838632,"c":22978.1125677617,"v":225780.6052634044,"t":1723932000}
+{"o":22978.1125677617,"h":23050.224261777,"l":22947.5081848561,"c":23037.8929071083,"v":175336.2578067102,"t":1723935600}
+{"o":23037.8929071083,"h":23236.8635268936,"l":22950.4653123435,"c":23162.5543101743,"v":239674.8426813464,"t":1723939200}
+{"o":23162.5543101743,"h":23183.4492480656,"l":22908.3683166385,"c":22933.2889053517,"v":328909.6800368673,"t":1723942800}
+{"o":22933.2889053517,"h":23235.3971445822,"l":22891.7508116107,"c":23193.143959635,"v":262676.3227622209,"t":1723946400}
+{"o":23193.143959635,"h":23262.0245170736,"l":22908.9064870568,"c":22921.0390483393,"v":228300.772536424,"t":1723950000}
+{"o":22921.0390483393,"h":22985.816313131,"l":22824.3740039017,"c":22928.8729988323,"v":198137.8142393677,"t":1723953600}
+{"o":22928.8729988323,"h":23023.5179784983,"l":22884.8355327512,"c":22925.4799023643,"v":180717.629972701,"t":1723957200}
+{"o":22925.4799023643,"h":23032.2642765689,"l":22905.2785935778,"c":23010.8839620829,"v":185621.9326616131,"t":1723960800}
+{"o":23010.8839620829,"h":23049.9384934816,"l":22935.186070775,"c":22986.4332057659,"v":169823.5758776989,"t":1723964400}
+{"o":22986.4332057659,"h":23038.8499671728,"l":22940.0586037499,"c":23038.8499671728,"v":159333.5817633811,"t":1723968000}
+{"o":23038.8499671728,"h":23232.2615306093,"l":23018.8824013272,"c":23206.4472806849,"v":185692.3855529027,"t":1723971600}
+{"o":23206.4472806849,"h":23771.9680634465,"l":23205.1893451905,"c":23376.1083050664,"v":410602.7881806777,"t":1723975200}
+{"o":23376.1083050664,"h":23477.5411053938,"l":23315.2721268432,"c":23477.5411053938,"v":193046.7507335479,"t":1723978800}
+{"o":23477.5411053938,"h":23758.8565632067,"l":23376.6657451674,"c":23622.1734046396,"v":281730.1519471255,"t":1723982400}
+{"o":23622.1734046396,"h":23813.3691521028,"l":23509.7339901411,"c":23526.8286699084,"v":239736.9808563516,"t":1723986000}
+{"o":23526.8286699084,"h":23678.3670825341,"l":23520.6331359414,"c":23557.0470081681,"v":245948.9224858459,"t":1723989600}
+{"o":23557.0470081681,"h":23709.2274506636,"l":23505.3013907698,"c":23654.2978182316,"v":205418.743344703,"t":1723993200}
+{"o":23654.2978182316,"h":23802.0968358692,"l":23594.64813456,"c":23716.0962455413,"v":239424.4815929528,"t":1723996800}
+{"o":23716.0962455413,"h":23744.8544816306,"l":23438.4312089552,"c":23462.2579757841,"v":276476.3315869023,"t":1724000400}
+{"o":23462.2579757841,"h":23642.7043436221,"l":23431.9998954779,"c":23634.4667794133,"v":228115.1862129092,"t":1724004000}
+{"o":23634.4667794133,"h":23792.478368118,"l":23610.242417043,"c":23777.539179802,"v":200104.8299918784,"t":1724007600}
+{"o":23777.539179802,"h":23874.0498464485,"l":23710.3977037203,"c":23808.6242762233,"v":197016.4881697852,"t":1724011200}
+{"o":23808.6242762233,"h":23819.5297535877,"l":23510.1400450705,"c":23546.8779521946,"v":270956.0169460805,"t":1724014800}
+{"o":23546.8779521946,"h":23652.342957869,"l":23463.880821574,"c":23469.8412905772,"v":285897.142766238,"t":1724018400}
+{"o":23469.8412905772,"h":23517.572804537,"l":23064.000088561,"c":23121.5781691179,"v":379333.4446890511,"t":1724022000}
+{"o":23121.5781691179,"h":23291.8564710814,"l":23024.9316147987,"c":23059.9592113107,"v":405980.640760825,"t":1724025600}
+{"o":23059.9592113107,"h":23198.5601981357,"l":22985.2745709257,"c":23065.6627147712,"v":256692.0610130324,"t":1724029200}
+{"o":23065.6627147712,"h":23200.027379921,"l":22988.0816082705,"c":23163.8723799414,"v":189296.6283746667,"t":1724032800}
+{"o":23163.8723799414,"h":23277.1923456652,"l":23111.9983261724,"c":23251.666845628,"v":203861.395121807,"t":1724036400}
+{"o":23251.666845628,"h":23280.9293957997,"l":23146.3825072854,"c":23239.575548503,"v":229542.5247528141,"t":1724040000}
+{"o":23239.575548503,"h":23274.9006669322,"l":23039.5285120631,"c":23093.5201480955,"v":234809.3108280189,"t":1724043600}
+{"o":23093.5201480955,"h":23298.1243201511,"l":23030.9565329182,"c":23193.122458812,"v":254875.512447405,"t":1724047200}
+{"o":23193.122458812,"h":23299.6704211791,"l":23094.7724786473,"c":23101.3898910061,"v":184828.0502932548,"t":1724050800}
+{"o":23101.3898910061,"h":23193.7562977135,"l":23076.0957384022,"c":23158.5724207538,"v":204812.3676436503,"t":1724054400}
+{"o":23158.5724207538,"h":23273.1247167425,"l":22874.3135388729,"c":22889.1325882222,"v":234390.8875496381,"t":1724058000}
+{"o":22889.1325882222,"h":22997.9560381815,"l":22788.4175215579,"c":22920.99374534,"v":297855.0983937904,"t":1724061600}
+{"o":22920.99374534,"h":23131.4351444813,"l":22852.9176041241,"c":23111.1048721634,"v":233054.6195376532,"t":1724065200}
+{"o":23111.1048721634,"h":23265.8637366111,"l":23049.5068554033,"c":23246.6914815293,"v":262523.2546584248,"t":1724068800}
+{"o":23246.6914815293,"h":23485.7440121618,"l":23118.3840569709,"c":23182.2487242006,"v":398065.1187036546,"t":1724072400}
+{"o":23182.2487242006,"h":23429.9321533756,"l":23004.0748078411,"c":23410.4187780583,"v":359772.4853786549,"t":1724076000}
+{"o":23410.4187780583,"h":23460.1498164159,"l":23328.5287771211,"c":23362.8249460231,"v":306319.8516242394,"t":1724079600}
+{"o":23362.8249460231,"h":23435.241947736,"l":23221.1295973286,"c":23403.6978828949,"v":330370.487589531,"t":1724083200}
+{"o":23403.6978828949,"h":23731.1775595883,"l":23244.2063155645,"c":23331.14437056,"v":497924.0399353461,"t":1724086800}
+{"o":23331.14437056,"h":23479.0630804247,"l":23192.0886540794,"c":23309.5617098547,"v":324560.5002525045,"t":1724090400}
+{"o":23309.5617098547,"h":23322.5587942127,"l":23151.6827603556,"c":23209.2152476555,"v":258545.2436079178,"t":1724094000}
+{"o":23209.2152476555,"h":23415.1332642038,"l":23173.6252050142,"c":23279.7686544069,"v":336069.9393565464,"t":1724097600}
+{"o":23279.7686544069,"h":23389.652398877,"l":23241.9840802859,"c":23311.877267411,"v":201115.4902659701,"t":1724101200}
+{"o":23311.877267411,"h":23446.917920537,"l":23185.8574397957,"c":23320.4277104574,"v":234801.7132147256,"t":1724104800}
+{"o":23320.4277104574,"h":23468.6081961013,"l":23209.5104482539,"c":23427.2868207507,"v":276621.2466361855,"t":1724108400}
+{"o":23427.2868207507,"h":23860.153110571,"l":23290.1138870039,"c":23791.7239527345,"v":443428.5684465326,"t":1724112000}
+{"o":23791.7239527345,"h":24008.7568467195,"l":23583.2524183688,"c":23674.08198868,"v":357291.0157344793,"t":1724115600}
+{"o":23674.08198868,"h":23695.526261729,"l":23529.3283405288,"c":23607.8129471959,"v":259871.7654636345,"t":1724119200}
+{"o":23607.8129471959,"h":23675.9743603767,"l":23569.0291673073,"c":23644.7295037037,"v":252175.7742753648,"t":1724122800}
+{"o":23644.7295037037,"h":23950.2042489573,"l":23614.656543162,"c":23879.8902455196,"v":256783.4952178384,"t":1724126400}
+{"o":23879.8902455196,"h":24164.4045417388,"l":23860.7694207649,"c":23966.9577746007,"v":385822.0687220622,"t":1724130000}
+{"o":23966.9577746007,"h":23992.543514312,"l":23831.8685180683,"c":23882.3347191519,"v":206304.6299531233,"t":1724133600}
+{"o":23882.3347191519,"h":23956.4338797774,"l":23858.5038413938,"c":23937.1395815907,"v":211015.2965604429,"t":1724137200}
+{"o":23937.1395815907,"h":23985.3845319086,"l":23707.0097291725,"c":23740.9092696199,"v":223634.6813666025,"t":1724140800}
+{"o":23740.9092696199,"h":23856.4868010338,"l":23724.5736634849,"c":23794.1695155791,"v":165714.8271289272,"t":1724144400}
+{"o":23794.1695155791,"h":23813.5674137528,"l":23721.7740795515,"c":23734.9776438734,"v":181124.5888775841,"t":1724148000}
+{"o":23734.9776438734,"h":23772.4246246659,"l":23575.9358803209,"c":23608.7415663394,"v":247420.3052099394,"t":1724151600}
+{"o":23608.7415663394,"h":23734.9397846057,"l":23592.5604227567,"c":23703.1202884452,"v":220462.7735257144,"t":1724155200}
+{"o":23703.1202884452,"h":23774.9173786875,"l":23549.561039013,"c":23714.828263109,"v":291935.2028710779,"t":1724158800}
+{"o":23714.828263109,"h":23734.6205978372,"l":23131.1819465859,"c":23140.0953490236,"v":493390.8925113332,"t":1724162400}
+{"o":23140.0953490236,"h":23185.5803197428,"l":22894.5499534587,"c":23057.6826817443,"v":479984.5919516024,"t":1724166000}
+{"o":23057.6826817443,"h":23195.6566216227,"l":22996.7721846702,"c":23147.42499653,"v":313715.3330888768,"t":1724169600}
+{"o":23147.42499653,"h":23295.9126590512,"l":23125.3230374862,"c":23271.6976511339,"v":243592.5489455799,"t":1724173200}
+{"o":23271.6976511339,"h":23379.1048858984,"l":23203.2771909588,"c":23290.1400883821,"v":266296.9970637382,"t":1724176800}
+{"o":23290.1400883821,"h":23423.5784157848,"l":23257.102111204,"c":23369.7475271892,"v":197947.3252939531,"t":1724180400}
+{"o":23369.7475271892,"h":23460.2824649013,"l":23291.3704700783,"c":23291.6907794283,"v":205603.3516433509,"t":1724184000}
+{"o":23291.6907794283,"h":23302.672873108,"l":23136.5617940008,"c":23232.2145420042,"v":188666.7020045144,"t":1724187600}
+{"o":23232.2145420042,"h":23307.3679520045,"l":23193.3162472395,"c":23250.8721982669,"v":170740.003564021,"t":1724191200}
+{"o":23250.8721982669,"h":23270.4099173833,"l":23085.0549506557,"c":23092.4095333849,"v":155574.2543412579,"t":1724194800}
+{"o":23092.4095333849,"h":23205.9468787044,"l":23012.5046509321,"c":23021.722296971,"v":189357.3314637896,"t":1724198400}
+{"o":23021.722296971,"h":23163.0356886937,"l":22981.7899384746,"c":23137.6855799887,"v":231689.2859081534,"t":1724202000}
+{"o":23137.6855799887,"h":23227.6699840244,"l":23099.7432039007,"c":23189.2493841935,"v":136119.4597298515,"t":1724205600}
+{"o":23189.2493841935,"h":23201.3295982008,"l":23049.635074451,"c":23140.708568365,"v":117454.7725199071,"t":1724209200}
+{"o":23140.708568365,"h":23187.4371462347,"l":23088.9700698639,"c":23171.4801485611,"v":118311.737242887,"t":1724212800}
+{"o":23171.4801485611,"h":23281.0223280365,"l":23137.5176650802,"c":23258.3691609105,"v":118761.3903801278,"t":1724216400}
+{"o":23258.3691609105,"h":23311.4993556894,"l":23243.4987225291,"c":23276.6067068927,"v":148013.4396603325,"t":1724220000}
+{"o":23276.6067068927,"h":23352.0800487001,"l":23157.1554789962,"c":23246.794407651,"v":163881.9271417019,"t":1724223600}
+{"o":23246.794407651,"h":23300.0995980731,"l":23035.634111645,"c":23077.0027936037,"v":174339.5039488855,"t":1724227200}
+{"o":23077.0027936037,"h":23094.871485214,"l":22875.7222704548,"c":22969.6214906401,"v":155049.7921752891,"t":1724230800}
+{"o":22969.6214906401,"h":23096.2036635994,"l":22929.4655091164,"c":23068.4806997472,"v":145394.8182038531,"t":1724234400}
+{"o":23068.4806997472,"h":23092.8180042971,"l":22929.4651682501,"c":22941.1219252649,"v":147905.2918807068,"t":1724238000}
+{"o":22941.1219252649,"h":23019.5053445318,"l":22812.2070901187,"c":22932.1501389048,"v":156916.0781266927,"t":1724241600}
+{"o":22932.1501389048,"h":22977.801619797,"l":22516.6298810152,"c":22930.1471879016,"v":344023.5420015124,"t":1724245200}
+{"o":22930.1471879016,"h":23127.9927724482,"l":22596.8421450983,"c":22707.368882816,"v":597276.8466477736,"t":1724248800}
+{"o":22707.368882816,"h":22856.8489626976,"l":22594.2074098199,"c":22779.6867371052,"v":378797.2163536851,"t":1724252400}
+{"o":22779.6867371052,"h":22940.9776639147,"l":22675.4068121132,"c":22932.3067143743,"v":248123.0238503182,"t":1724256000}
+{"o":22932.3067143743,"h":23064.824992106,"l":22881.2962979165,"c":22963.5451141324,"v":241934.2321690525,"t":1724259600}
+{"o":22963.5451141324,"h":23226.2954648697,"l":22927.4404543996,"c":23170.0757112796,"v":331160.0874813377,"t":1724263200}
+{"o":23170.0757112796,"h":23327.9360410213,"l":23080.7786287845,"c":23290.5427606867,"v":302994.2563656674,"t":1724266800}
+{"o":23290.5427606867,"h":23439.9533829738,"l":23149.540628821,"c":23226.0012817147,"v":335475.564271929,"t":1724270400}
+{"o":23226.0012817147,"h":23367.4657162628,"l":23159.3398929223,"c":23317.7269894107,"v":283546.6535597511,"t":1724274000}
+{"o":23317.7269894107,"h":23355.9717024198,"l":23199.0062884058,"c":23204.3163430244,"v":218776.7531043811,"t":1724277600}
+{"o":23204.3163430244,"h":23285.5525609079,"l":23071.285426406,"c":23182.1812814351,"v":214916.7575623551,"t":1724281200}
+{"o":23182.1812814351,"h":23255.1408965144,"l":23125.3708220402,"c":23130.8875491151,"v":232744.3745476091,"t":1724284800}
+{"o":23130.8875491151,"h":23252.0267342166,"l":23116.3271264534,"c":23220.4534178219,"v":224838.6880511141,"t":1724288400}
+{"o":23220.4534178219,"h":23234.7844058522,"l":22843.0049299668,"c":22974.2696389551,"v":238364.6826657567,"t":1724292000}
+{"o":22974.2696389551,"h":23036.700247859,"l":22912.9855357936,"c":23015.8209903485,"v":164112.7703244295,"t":1724295600}
+{"o":23015.8209903485,"h":23098.7293941113,"l":22959.5202591389,"c":23081.0806850824,"v":143559.021355348,"t":1724299200}
+{"o":23081.0806850824,"h":23107.304528226,"l":23035.0613900775,"c":23088.2137250003,"v":124576.9023420644,"t":1724302800}
+{"o":23088.2137250003,"h":23182.8881253916,"l":23070.2766954528,"c":23173.6357701055,"v":135747.2906365074,"t":1724306400}
+{"o":23173.6357701055,"h":23319.0156139596,"l":23120.9535179947,"c":23266.6589502939,"v":159690.8156530841,"t":1724310000}
+{"o":23266.6589502939,"h":23315.912302584,"l":23213.38263778,"c":23245.4965800901,"v":158957.9071141001,"t":1724313600}
+{"o":23245.4965800901,"h":23252.5342572621,"l":23159.673255195,"c":23208.6238634554,"v":153948.2956110118,"t":1724317200}
+{"o":23208.6238634554,"h":23427.889799452,"l":23175.1788549766,"c":23391.5443649128,"v":206774.1929789308,"t":1724320800}
+{"o":23391.5443649128,"h":23503.3894545458,"l":23307.8131374651,"c":23466.8405641221,"v":263203.0939153363,"t":1724324400}
+{"o":23466.8405641221,"h":23530.4490158012,"l":23215.5269005705,"c":23254.6720509507,"v":434027.7246425626,"t":1724328000}
+{"o":23254.6720509507,"h":23354.2190354132,"l":23120.2717727101,"c":23228.660523024,"v":330043.8496399734,"t":1724331600}
+{"o":23228.660523024,"h":23245.1504008421,"l":23082.0165794307,"c":23184.8872732719,"v":302227.3156843891,"t":1724335200}
+{"o":23184.8872732719,"h":23304.2066908003,"l":23061.1355825685,"c":23156.0740855201,"v":258264.1571933144,"t":1724338800}
+{"o":23156.0740855201,"h":23266.8037786784,"l":23139.7627934705,"c":23180.3581735204,"v":239761.6508366387,"t":1724342400}
+{"o":23180.3581735204,"h":23264.212181362,"l":23124.635767809,"c":23150.6891300224,"v":195467.8513083713,"t":1724346000}
+{"o":23150.6891300224,"h":23307.257098543,"l":23119.8762111221,"c":23205.7021055227,"v":167364.5905417576,"t":1724349600}
+{"o":23205.7021055227,"h":23246.1497215923,"l":23150.7881335517,"c":23168.6382023317,"v":186391.5586354339,"t":1724353200}
+{"o":23168.6382023317,"h":23304.3493654569,"l":23157.9769018725,"c":23279.3603441154,"v":259885.9897029224,"t":1724356800}
+{"o":23279.3603441154,"h":23336.5113482554,"l":23219.764656274,"c":23271.9999843305,"v":180792.7576860674,"t":1724360400}
+{"o":23271.9999843305,"h":23287.5993125816,"l":23224.5668926581,"c":23249.8206460539,"v":157633.7336273612,"t":1724364000}
+{"o":23249.8206460539,"h":23286.3766863444,"l":23219.8278884429,"c":23253.148428976,"v":165863.5670836927,"t":1724367600}
+{"o":23253.148428976,"h":23608.2704537004,"l":23243.2947346205,"c":23440.2906195171,"v":248011.7966125683,"t":1724371200}
+{"o":23440.2906195171,"h":23498.9503466409,"l":23360.146732496,"c":23495.1950400561,"v":212945.3380350455,"t":1724374800}
+{"o":23495.1950400561,"h":23653.9589330733,"l":23466.5236938856,"c":23504.1423596684,"v":241773.999204575,"t":1724378400}
+{"o":23504.1423596684,"h":23552.4536537956,"l":23433.2502257893,"c":23452.9376911151,"v":173117.5232674325,"t":1724382000}
+{"o":23452.9376911151,"h":23545.6187777515,"l":23432.6341088213,"c":23440.2859991753,"v":161802.920303718,"t":1724385600}
+{"o":23440.2859991753,"h":23687.1048284702,"l":23440.2859991753,"c":23612.8405820194,"v":183269.8620593172,"t":1724389200}
+{"o":23612.8405820194,"h":23688.9206428678,"l":23521.6718976061,"c":23636.2740512168,"v":171911.8642115536,"t":1724392800}
+{"o":23636.2740512168,"h":23660.7882571031,"l":23539.7792564,"c":23564.6764707074,"v":159871.1618772426,"t":1724396400}
+{"o":23564.6764707074,"h":23621.2325225681,"l":23535.4254775903,"c":23564.2153330118,"v":133264.9067972453,"t":1724400000}
+{"o":23564.2153330118,"h":23564.2153330118,"l":23409.8997929842,"c":23428.198426485,"v":203524.7984988358,"t":1724403600}
+{"o":23428.198426485,"h":23499.1357426072,"l":23413.8025698611,"c":23420.7189571422,"v":133117.7894900051,"t":1724407200}
+{"o":23420.7189571422,"h":23433.4897231535,"l":23270.2578138132,"c":23284.1501175498,"v":170956.4365997474,"t":1724410800}
+{"o":23284.1501175498,"h":23465.1966024288,"l":23284.1501175498,"c":23442.1183029558,"v":165994.389988697,"t":1724414400}
+{"o":23442.1183029558,"h":23479.8849797669,"l":23304.3715662518,"c":23479.1828440926,"v":215309.3398134449,"t":1724418000}
+{"o":23479.1828440926,"h":23880.3884069133,"l":23169.8404974816,"c":23310.1960011943,"v":832285.7113853169,"t":1724421600}
+{"o":23310.1960011943,"h":23545.6689106966,"l":23265.7660302811,"c":23435.9928433382,"v":361570.9499575891,"t":1724425200}
+{"o":23435.9928433382,"h":23571.0491959974,"l":23385.8907842492,"c":23546.5136913904,"v":260147.8870702085,"t":1724428800}
+{"o":23546.5136913904,"h":24114.4664762455,"l":23543.5413019964,"c":24057.8659392872,"v":409555.6209097605,"t":1724432400}
+{"o":24057.8659392872,"h":24291.3990924021,"l":23964.0040673456,"c":24075.7946409727,"v":530264.1669588822,"t":1724436000}
+{"o":24075.7946409727,"h":24390.7238720794,"l":24063.1884622591,"c":24311.1505184503,"v":332718.4495624493,"t":1724439600}
+{"o":24311.1505184503,"h":24619.8737454068,"l":24305.3215623434,"c":24511.4758136297,"v":340214.6643005883,"t":1724443200}
+{"o":24511.4758136297,"h":24738.8189526508,"l":24486.7961923889,"c":24717.7965241483,"v":336797.6754429402,"t":1724446800}
+{"o":24717.7965241483,"h":25013.1074122415,"l":24607.8464889971,"c":24671.352226559,"v":389107.3616553643,"t":1724450400}
+{"o":24671.352226559,"h":24950.03446076,"l":24671.352226559,"c":24894.9919106735,"v":237449.0292087705,"t":1724454000}
+{"o":24894.9919106735,"h":25051.0704922742,"l":24741.1972668182,"c":24873.6382514738,"v":286482.9477492548,"t":1724457600}
+{"o":24873.6382514738,"h":24900.6907285785,"l":24679.0695972441,"c":24899.201525501,"v":202745.1779343055,"t":1724461200}
+{"o":24899.201525501,"h":25109.1831858195,"l":24667.4084639522,"c":24906.8027628651,"v":187358.7276836038,"t":1724464800}
+{"o":24906.8027628651,"h":24953.051062789,"l":24852.0658414548,"c":24892.7371630214,"v":147006.0190595967,"t":1724468400}
+{"o":24892.7371630214,"h":25028.4022344499,"l":24873.4965075836,"c":25015.0847918441,"v":136279.4729168267,"t":1724472000}
+{"o":25015.0847918441,"h":25235.121325392,"l":24997.8418918704,"c":25093.8493032907,"v":209685.5633205023,"t":1724475600}
+{"o":25093.8493032907,"h":25158.2208892041,"l":25015.1249130285,"c":25015.7397620747,"v":211464.4833220171,"t":1724479200}
+{"o":25015.7397620747,"h":25129.3571090005,"l":25015.5594275727,"c":25112.1096927238,"v":135476.9977639663,"t":1724482800}
+{"o":25112.1096927238,"h":25273.2030415842,"l":25063.3945452811,"c":25263.5708352828,"v":206687.6613049912,"t":1724486400}
+{"o":25263.5708352828,"h":25653.8547401262,"l":25165.4414787138,"c":25584.3422038905,"v":191216.0519669068,"t":1724490000}
+{"o":25584.3422038905,"h":25782.05032004,"l":25484.0952404295,"c":25626.7582208807,"v":276766.7445536252,"t":1724493600}
+{"o":25626.7582208807,"h":25746.5881534612,"l":25538.4721609333,"c":25554.6441552777,"v":225011.8525175634,"t":1724497200}
+{"o":25554.6441552777,"h":25709.6564965538,"l":25495.695766003,"c":25546.0719204541,"v":225035.7696582988,"t":1724500800}
+{"o":25546.0719204541,"h":25652.0240610345,"l":25523.372143336,"c":25652.0000829792,"v":262750.43320039,"t":1724504400}
+{"o":25652.0000829792,"h":25775.6211833103,"l":25545.9080127759,"c":25775.6211833103,"v":260025.4955765832,"t":1724508000}
+{"o":25775.6211833103,"h":25961.0939140549,"l":25689.1777521674,"c":25889.5962046682,"v":289273.9393927061,"t":1724511600}
+{"o":25889.5962046682,"h":26333.4927861929,"l":25869.2705655886,"c":26173.106173842,"v":449424.6456691211,"t":1724515200}
+{"o":26173.106173842,"h":26356.2038712852,"l":26060.9439872149,"c":26121.8648575692,"v":389410.9750486761,"t":1724518800}
+{"o":26121.8648575692,"h":26319.5346373352,"l":26011.5306215043,"c":26213.3735631493,"v":328084.0185450536,"t":1724522400}
+{"o":26213.3735631493,"h":26303.1634594207,"l":26041.2622107825,"c":26073.6784778734,"v":233556.846982308,"t":1724526000}
+{"o":26073.6784778734,"h":26167.1872861952,"l":26014.9848843802,"c":26056.5442369328,"v":204983.2077986193,"t":1724529600}
+{"o":26056.5442369328,"h":26057.9225916471,"l":25276.976029608,"c":25573.7080746321,"v":379872.0351000389,"t":1724533200}
+{"o":25573.7080746321,"h":25884.9374803902,"l":25565.863912503,"c":25824.6900191254,"v":300277.84095069,"t":1724536800}
+{"o":25824.6900191254,"h":26117.6296785723,"l":25800.4383687918,"c":26085.0364248374,"v":198555.459207336,"t":1724540400}
+{"o":26085.0364248374,"h":26092.7703378462,"l":25758.8792495724,"c":25797.8656636578,"v":272747.9894445796,"t":1724544000}
+{"o":25797.8656636578,"h":25965.601058854,"l":25560.3315676229,"c":25688.4561838491,"v":277541.5586856405,"t":1724547600}
+{"o":25688.4561838491,"h":25829.1264261077,"l":25676.7194614544,"c":25784.2086350906,"v":159355.0518815079,"t":1724551200}
+{"o":25784.2086350906,"h":25803.4190834264,"l":25554.3622517813,"c":25700.7533412832,"v":206323.3971903379,"t":1724554800}
+{"o":25700.7533412832,"h":25786.6755096024,"l":25566.3699689971,"c":25786.6755096024,"v":184479.7554025652,"t":1724558400}
+{"o":25786.6755096024,"h":25824.8790704242,"l":25691.7275841701,"c":25710.391369618,"v":221226.8148078171,"t":1724562000}
+{"o":25710.391369618,"h":25732.8799231301,"l":25579.5165449337,"c":25615.78215316,"v":186061.2982364015,"t":1724565600}
+{"o":25615.78215316,"h":25615.78215316,"l":25212.6975964539,"c":25350.3786741067,"v":283050.7626616496,"t":1724569200}
+{"o":25350.3786741067,"h":25538.5849295972,"l":25293.2071373744,"c":25526.7772038013,"v":201539.5037717863,"t":1724572800}
+{"o":25526.7772038013,"h":25642.1114487094,"l":25441.6047710174,"c":25568.3519946165,"v":181668.6142940074,"t":1724576400}
+{"o":25568.3519946165,"h":25578.7412205562,"l":25382.9627980188,"c":25458.4184627973,"v":151550.9827538332,"t":1724580000}
+{"o":25458.4184627973,"h":25640.5915303185,"l":25446.4853977281,"c":25536.4768442011,"v":177517.8047883713,"t":1724583600}
+{"o":25536.4768442011,"h":25633.8519442982,"l":25484.6428625098,"c":25633.8519442982,"v":137431.5489684368,"t":1724587200}
+{"o":25633.8519442982,"h":25827.7267885851,"l":25614.5722943137,"c":25736.4390230609,"v":256337.9364382503,"t":1724590800}
+{"o":25736.4390230609,"h":25951.1746516264,"l":25734.8925627379,"c":25832.9016084408,"v":222240.40495925,"t":1724594400}
+{"o":25832.9016084408,"h":25972.124050366,"l":25762.159753656,"c":25875.2970185169,"v":239505.2323792957,"t":1724598000}
+{"o":25875.2970185169,"h":26036.2563587886,"l":25740.1590535257,"c":25826.5336776566,"v":236283.7381222571,"t":1724601600}
+{"o":25826.5336776566,"h":25950.3935643347,"l":25780.9541801187,"c":25895.9394167131,"v":190083.2721618972,"t":1724605200}
+{"o":25895.9394167131,"h":25979.3088419748,"l":25808.7318606538,"c":25907.7295834245,"v":194850.681903975,"t":1724608800}
+{"o":25907.7295834245,"h":25950.3865381376,"l":25779.1738483822,"c":25844.9880764372,"v":181689.3078950295,"t":1724612400}
+{"o":25844.9880764372,"h":25910.024190979,"l":25755.6429506956,"c":25812.2886336029,"v":193588.1093863701,"t":1724616000}
+{"o":25812.2886336029,"h":26232.2419964835,"l":25791.4832545354,"c":26192.7297326592,"v":323277.1853944354,"t":1724619600}
+{"o":26192.7297326592,"h":26307.7818469114,"l":26001.7352924778,"c":26082.8898824593,"v":244205.4452364027,"t":1724623200}
+{"o":26082.8898824593,"h":26189.0225152825,"l":25736.0534673698,"c":25807.875116479,"v":290760.5291870171,"t":1724626800}
+{"o":25807.875116479,"h":25965.6232354638,"l":25704.4334151998,"c":25829.878550807,"v":277910.3594573613,"t":1724630400}
+{"o":25829.878550807,"h":25856.7125968064,"l":25644.5776955696,"c":25666.6144621856,"v":203178.1120492292,"t":1724634000}
+{"o":25666.6144621856,"h":25752.9675946641,"l":25568.0558478641,"c":25750.0209909263,"v":204331.6943286314,"t":1724637600}
+{"o":25750.0209909263,"h":26007.3036400407,"l":25707.3372283417,"c":26001.9807601907,"v":167032.4342566646,"t":1724641200}
+{"o":15826.3529596455,"h":15965.9119794746,"l":15817.2726474959,"c":15826.3529596455,"v":776450.9108888266,"t":1717444800}
+{"o":15826.3529596455,"h":15867.7145624402,"l":15765.7720788528,"c":15806.6339691586,"v":655967.7620763008,"t":1717448400}
+{"o":15806.6339691586,"h":15821.0011731875,"l":15756.5077372066,"c":15801.8046315275,"v":393831.2992177492,"t":1717452000}
+{"o":15801.8046315275,"h":15820.9253933395,"l":15713.6604641696,"c":15764.3581448508,"v":368126.3172160829,"t":1717455600}
+{"o":15764.3581448508,"h":15833.1434944665,"l":15709.4428526108,"c":15807.4562441015,"v":412992.7237825663,"t":1717459200}
+{"o":15807.4562441015,"h":15932.9763145452,"l":15758.2581512403,"c":15911.688331358,"v":407083.6049819706,"t":1717462800}
+{"o":15911.688331358,"h":15911.688331358,"l":15834.0821210864,"c":15874.4628717316,"v":329051.8776932337,"t":1717466400}
+{"o":15874.4628717316,"h":15916.9313149014,"l":15849.3645648731,"c":15901.2694682458,"v":322251.9487924653,"t":1717470000}
+{"o":15901.2694682458,"h":15960.2984075659,"l":15852.6179545399,"c":15875.9392106122,"v":335827.1621892271,"t":1717473600}
+{"o":15875.9392106122,"h":15904.1891722941,"l":15787.5121045636,"c":15787.5121045636,"v":305429.3730391289,"t":1717477200}
+{"o":15787.5121045636,"h":15856.0480134265,"l":15752.0033995681,"c":15824.2784816993,"v":412415.9077649051,"t":1717480800}
+{"o":15824.2784816993,"h":15850.4416191751,"l":15778.0440265031,"c":15778.0440265031,"v":296699.784892425,"t":1717484400}
+{"o":15778.0440265031,"h":15841.5331772914,"l":15752.9868430314,"c":15756.8081731034,"v":319671.6446532176,"t":1717488000}
+{"o":15756.8081731034,"h":15788.7068625498,"l":15651.9742108665,"c":15727.4520333386,"v":315754.3057381992,"t":1717491600}
+{"o":15727.4520333386,"h":15822.1330797797,"l":15707.4108760383,"c":15806.4667382853,"v":304425.8995842778,"t":1717495200}
+{"o":15806.4667382853,"h":15837.6474999505,"l":15773.5211931887,"c":15811.7164947507,"v":321558.8145237464,"t":1717498800}
+{"o":15811.7164947507,"h":15872.6149035389,"l":15786.5185474564,"c":15834.3209583221,"v":389315.4819305814,"t":1717502400}
+{"o":15834.3209583221,"h":15912.9578830557,"l":15795.5788866046,"c":15878.3715192262,"v":543724.3909211396,"t":1717506000}
+{"o":15878.3715192262,"h":15975.2072128253,"l":15829.3023517335,"c":15858.4647337768,"v":542797.3893916581,"t":1717509600}
+{"o":15858.4647337768,"h":16039.9089918357,"l":15824.6276404989,"c":16039.9089918357,"v":497862.5707778016,"t":1717513200}
+{"o":16039.9089918357,"h":16239.2175219745,"l":16032.8372910241,"c":16185.33023976,"v":672114.7964645284,"t":1717516800}
+{"o":16185.33023976,"h":16197.5376171383,"l":16078.2472608375,"c":16169.7456432658,"v":464543.9774078411,"t":1717520400}
+{"o":16169.7456432658,"h":16279.9453736165,"l":16156.8195697167,"c":16235.9577804727,"v":429718.9147484193,"t":1717524000}
+{"o":16235.9577804727,"h":16235.9577804727,"l":16090.1899523132,"c":16196.3190036988,"v":487657.8296211933,"t":1717527600}
+{"o":16196.3190036988,"h":16234.0870790143,"l":16080.8420100279,"c":16190.7843485454,"v":446879.7479914675,"t":1717531200}
+{"o":16190.7843485454,"h":16246.8363467611,"l":16153.6147589055,"c":16207.1813822626,"v":387577.8563192702,"t":1717534800}
+{"o":16207.1813822626,"h":16339.4621873742,"l":16207.1813822626,"c":16333.1529090447,"v":623095.3019424938,"t":1717538400}
+{"o":16333.1529090447,"h":16424.9496307808,"l":16302.1599098735,"c":16408.6579857891,"v":403762.4835086641,"t":1717542000}
+{"o":16408.6579857891,"h":16484.3009586835,"l":16356.8182215572,"c":16442.3497333932,"v":408318.0367730467,"t":1717545600}
+{"o":16442.3497333932,"h":16579.0648232976,"l":16392.0809837076,"c":16536.4652365177,"v":382637.6471977585,"t":1717549200}
+{"o":16536.4652365177,"h":16707.1075125422,"l":16510.4245189568,"c":16574.4030941598,"v":514170.0704770718,"t":1717552800}
+{"o":16574.4030941598,"h":16611.0021954915,"l":16492.3228407908,"c":16527.8862602248,"v":359043.0779247435,"t":1717556400}
+{"o":16527.8862602248,"h":16572.1938569052,"l":16465.9333357261,"c":16543.3057389226,"v":362508.3684422229,"t":1717560000}
+{"o":16543.3057389226,"h":16603.4389860294,"l":16478.7901123677,"c":16581.9398283572,"v":383382.5066569566,"t":1717563600}
+{"o":16581.9398283572,"h":16647.9635785178,"l":16570.7288871696,"c":16627.0163516019,"v":374958.9241106789,"t":1717567200}
+{"o":16627.0163516019,"h":16654.2311474279,"l":16565.117756742,"c":16574.0310657306,"v":453086.8040392975,"t":1717570800}
+{"o":16574.0310657306,"h":16597.2101663665,"l":16490.938479241,"c":16538.6051168829,"v":493128.1561823084,"t":1717574400}
+{"o":16538.6051168829,"h":16634.1455023075,"l":16510.3341065486,"c":16573.1131953789,"v":484822.2527316358,"t":1717578000}
+{"o":16573.1131953789,"h":16606.6353973774,"l":16486.4511779702,"c":16486.4511779702,"v":459150.9135867233,"t":1717581600}
+{"o":16486.4511779702,"h":16532.5147688713,"l":16448.4866987016,"c":16525.0581227299,"v":436444.912978971,"t":1717585200}
+{"o":16525.0581227299,"h":16590.1125038796,"l":16441.4188908539,"c":16526.4634876213,"v":553367.8559489831,"t":1717588800}
+{"o":16526.4634876213,"h":16621.6279211391,"l":16455.0627675815,"c":16478.9618683166,"v":727688.2266746816,"t":1717592400}
+{"o":16478.9618683166,"h":16549.0649777795,"l":16372.6512019982,"c":16511.278976191,"v":647334.2029094035,"t":1717596000}
+{"o":16511.278976191,"h":16736.9728872336,"l":16501.8680395673,"c":16699.8733575661,"v":584454.6221607925,"t":1717599600}
+{"o":16699.8733575661,"h":16781.1364966476,"l":16608.2664575461,"c":16630.5643278744,"v":585720.7444555575,"t":1717603200}
+{"o":16630.5643278744,"h":16762.1443763564,"l":16615.7174062756,"c":16692.1905084827,"v":504327.7192944777,"t":1717606800}
+{"o":16692.1905084827,"h":16735.7797504091,"l":16499.4533935885,"c":16552.9705494908,"v":542050.4753732855,"t":1717610400}
+{"o":16552.9705494908,"h":16580.9360128041,"l":16484.6604674895,"c":16531.9707349463,"v":463841.1363367934,"t":1717614000}
+{"o":16531.9707349463,"h":16589.0305877337,"l":16512.0371108779,"c":16578.5308970785,"v":425058.5773307055,"t":1717617600}
+{"o":16578.5308970785,"h":16585.81550362,"l":16520.2834581152,"c":16547.8685679524,"v":398608.2572230533,"t":1717621200}
+{"o":16547.8685679524,"h":16612.7803727709,"l":16529.3992540542,"c":16553.7468022381,"v":413625.2679632615,"t":1717624800}
+{"o":16553.7468022381,"h":16599.6727895935,"l":16533.9244578214,"c":16584.2496143185,"v":423860.7376391983,"t":1717628400}
+{"o":16584.2496143185,"h":16618.5186108173,"l":16547.0680890436,"c":16600.4557710146,"v":388994.4550637208,"t":1717632000}
+{"o":16600.4557710146,"h":16651.1522716661,"l":16552.370628063,"c":16591.6509196896,"v":385235.0102790852,"t":1717635600}
+{"o":16591.6509196896,"h":16669.5983491603,"l":16583.6497392348,"c":16663.2464596946,"v":371333.9984438688,"t":1717639200}
+{"o":16663.2464596946,"h":16663.2464596946,"l":16594.1756524508,"c":16615.98195691,"v":350171.9309123076,"t":1717642800}
+{"o":16615.98195691,"h":16668.1598825376,"l":16492.8367049936,"c":16604.9920660614,"v":426115.2406619705,"t":1717646400}
+{"o":16604.9920660614,"h":16604.9920660614,"l":16462.0320320133,"c":16467.0441409379,"v":350172.5275404846,"t":1717650000}
+{"o":16467.0441409379,"h":16493.052024463,"l":16394.4109512447,"c":16433.8970018203,"v":357840.5377611025,"t":1717653600}
+{"o":16433.8970018203,"h":16508.5941962083,"l":16390.7435682253,"c":16495.6476837143,"v":450107.4333949531,"t":1717657200}
+{"o":16495.6476837143,"h":16539.1881179089,"l":16442.1002110281,"c":16527.6181148004,"v":507056.5356952446,"t":1717660800}
+{"o":16527.6181148004,"h":16615.4352318102,"l":16490.9433500174,"c":16519.7384664225,"v":483209.7187342914,"t":1717664400}
+{"o":16519.7384664225,"h":16520.5929960618,"l":16442.9135872578,"c":16505.1673741312,"v":508651.6409146105,"t":1717668000}
+{"o":16505.1673741312,"h":16538.0717760719,"l":16480.794525975,"c":16538.0717760719,"v":477207.2118830972,"t":1717671600}
+{"o":16538.0717760719,"h":16576.4302156707,"l":16483.8977789795,"c":16521.5457352579,"v":515203.3596022959,"t":1717675200}
+{"o":16521.5457352579,"h":16563.5039909298,"l":16474.0758154339,"c":16492.6261401864,"v":494985.4655217276,"t":1717678800}
+{"o":16492.6261401864,"h":16552.9014338669,"l":16457.7738465721,"c":16552.0063350871,"v":715567.7544500898,"t":1717682400}
+{"o":16552.0063350871,"h":16597.4872809911,"l":16517.0563707987,"c":16524.3931787411,"v":882959.8692451984,"t":1717686000}
+{"o":16524.3931787411,"h":16536.8781930452,"l":16374.7654505714,"c":16398.3484571366,"v":720691.8301018709,"t":1717689600}
+{"o":16398.3484571366,"h":16471.4768950297,"l":16329.0200188379,"c":16418.0459553364,"v":863381.4018612336,"t":1717693200}
+{"o":16418.0459553364,"h":16437.2050946886,"l":16305.7523357067,"c":16344.4990588328,"v":782682.905654265,"t":1717696800}
+{"o":16344.4990588328,"h":16345.1300348157,"l":16080.4204097271,"c":16153.6568133427,"v":908723.3786496635,"t":1717700400}
+{"o":16153.6568133427,"h":16320.8000681873,"l":16011.9332578819,"c":16281.0401343527,"v":810113.0762238838,"t":1717704000}
+{"o":16281.0401343527,"h":16318.6471351155,"l":16221.7940177241,"c":16253.2341476352,"v":648996.7695470965,"t":1717707600}
+{"o":16253.2341476352,"h":16311.3902379733,"l":16226.7326918568,"c":16295.3647489654,"v":613220.6406731132,"t":1717711200}
+{"o":16295.3647489654,"h":16318.1112175307,"l":16183.6760114706,"c":16253.4246556182,"v":682073.1132955892,"t":1717714800}
+{"o":16253.4246556182,"h":16295.9976554431,"l":16220.9411289245,"c":16252.2737188656,"v":619601.2478449101,"t":1717718400}
+{"o":16252.2737188656,"h":16272.7678761002,"l":16181.2117944797,"c":16248.329476313,"v":557097.8905051034,"t":1717722000}
+{"o":16248.329476313,"h":16290.8782961174,"l":16145.0108018648,"c":16227.5006490715,"v":584501.0988805,"t":1717725600}
+{"o":16227.5006490715,"h":16296.3336194569,"l":16211.2872525789,"c":16296.3336194569,"v":495790.6282421274,"t":1717729200}
+{"o":16296.3336194569,"h":16463.5410298701,"l":16277.1635344717,"c":16436.3787878687,"v":491347.1421586412,"t":1717732800}
+{"o":16436.3787878687,"h":16487.9942038897,"l":16405.068794896,"c":16445.5918776634,"v":466979.5402685073,"t":1717736400}
+{"o":16445.5918776634,"h":16478.174734683,"l":16409.9541490082,"c":16460.1302837995,"v":453778.0765635045,"t":1717740000}
+{"o":16460.1302837995,"h":16485.470812987,"l":16427.1022204565,"c":16436.0965308119,"v":539957.1533141222,"t":1717743600}
+{"o":16436.0965308119,"h":16471.6834141273,"l":16410.9159412627,"c":16437.9096406427,"v":456103.0491623228,"t":1717747200}
+{"o":16437.9096406427,"h":16448.6501891997,"l":16371.4968057656,"c":16399.9757963034,"v":461139.3254994578,"t":1717750800}
+{"o":16399.9757963034,"h":16425.7148606816,"l":16322.4815299512,"c":16373.6026139977,"v":474504.9352047364,"t":1717754400}
+{"o":16373.6026139977,"h":16455.9171306052,"l":16336.1962522215,"c":16438.8705876541,"v":549752.3954434464,"t":1717758000}
+{"o":16438.8705876541,"h":16506.4525016475,"l":16166.2471388168,"c":16343.2686761839,"v":958575.7697164669,"t":1717761600}
+{"o":16343.2686761839,"h":16412.070049644,"l":16287.7101013192,"c":16374.5911245233,"v":797498.0381722942,"t":1717765200}
+{"o":16374.5911245233,"h":16407.39996188,"l":16261.6592047507,"c":16379.0414762872,"v":977039.3579953065,"t":1717768800}
+{"o":16379.0414762872,"h":16379.0414762872,"l":16176.4996315061,"c":16246.1307890773,"v":992863.041580471,"t":1717772400}
+{"o":16246.1307890773,"h":16274.739275146,"l":16097.2238701726,"c":16115.7411846905,"v":1019728.0527218364,"t":1717776000}
+{"o":16115.7411846905,"h":16119.8402426366,"l":15788.6876265426,"c":15815.2534843941,"v":1259423.4526176199,"t":1717779600}
+{"o":15815.2534843941,"h":15815.2534843941,"l":14685.0905726442,"c":15380.9388104251,"v":2619062.6032583574,"t":1717783200}
+{"o":15380.9388104251,"h":15980.343081881,"l":15301.6468841994,"c":15479.3070816177,"v":1098079.3194473435,"t":1717786800}
+{"o":15479.3070816177,"h":15576.6011356642,"l":15330.7345193789,"c":15543.8631125679,"v":879157.1478717009,"t":1717790400}
+{"o":15543.8631125679,"h":15581.033250387,"l":15500.2911095242,"c":15527.2662868145,"v":1030784.7888464294,"t":1717794000}
+{"o":15527.2662868145,"h":15591.1353013901,"l":15503.6331080724,"c":15579.3473534462,"v":1040255.191431368,"t":1717797600}
+{"o":15579.3473534462,"h":15595.1540624398,"l":15514.6718577642,"c":15519.2977536149,"v":710002.8093823588,"t":1717801200}
+{"o":15519.2977536149,"h":15526.6473687977,"l":15463.5079361735,"c":15484.3640292727,"v":680575.8657603412,"t":1717804800}
+{"o":15484.3640292727,"h":15592.2722825345,"l":15478.0482937265,"c":15579.3804711917,"v":524530.605723241,"t":1717808400}
+{"o":15579.3804711917,"h":15581.2665234571,"l":15495.5250907296,"c":15528.4325306315,"v":431017.4796874554,"t":1717812000}
+{"o":15528.4325306315,"h":15569.9986780194,"l":15506.9103206531,"c":15538.1864258355,"v":387029.8347671117,"t":1717815600}
+{"o":15538.1864258355,"h":15556.1629731287,"l":15467.7468353624,"c":15477.733527928,"v":425893.9505593058,"t":1717819200}
+{"o":15477.733527928,"h":15548.812839747,"l":15428.0769792385,"c":15512.1068732581,"v":420133.1426994537,"t":1717822800}
+{"o":15512.1068732581,"h":15546.2616638178,"l":15483.9941878448,"c":15530.0159771687,"v":509720.1164097334,"t":1717826400}
+{"o":15530.0159771687,"h":15643.0036863095,"l":15530.0159771687,"c":15628.0622884646,"v":377403.8190572162,"t":1717830000}
+{"o":15628.0622884646,"h":15630.3121302943,"l":15520.965990492,"c":15532.9799184315,"v":387425.4275958266,"t":1717833600}
+{"o":15532.9799184315,"h":15541.3307873334,"l":15482.1366657518,"c":15509.4437249123,"v":436720.204434582,"t":1717837200}
+{"o":15509.4437249123,"h":15517.4921120273,"l":15418.6996183495,"c":15474.7197689473,"v":483020.4487588285,"t":1717840800}
+{"o":15474.7197689473,"h":15499.8394720064,"l":15292.9432260683,"c":15331.6556555736,"v":566915.6680712041,"t":1717844400}
+{"o":15331.6556555736,"h":15362.3061387474,"l":15044.2158180933,"c":15274.7718885045,"v":566000.0255795338,"t":1717848000}
+{"o":15274.7718885045,"h":15327.8454310792,"l":15025.8723086211,"c":15327.8454310792,"v":767079.2127427877,"t":1717851600}
+{"o":15327.8454310792,"h":15404.6799206614,"l":15038.1367593139,"c":15388.9863570738,"v":525090.6404462983,"t":1717855200}
+{"o":15388.9863570738,"h":15416.0352547769,"l":15274.1403600253,"c":15303.1587170559,"v":761176.9866334972,"t":1717858800}
+{"o":15303.1587170559,"h":15336.3359891561,"l":15182.7265542823,"c":15261.3486086294,"v":568292.8704528735,"t":1717862400}
+{"o":15261.3486086294,"h":15321.3312507504,"l":15049.975240553,"c":15317.495463356,"v":574218.4537840213,"t":1717866000}
+{"o":15317.495463356,"h":15392.0739096904,"l":15275.6533189213,"c":15285.795284746,"v":914986.8713689964,"t":1717869600}
+{"o":15285.795284746,"h":15330.3502484113,"l":15044.7856036823,"c":15270.2861899474,"v":544253.3569816102,"t":1717873200}
+{"o":15270.2861899474,"h":15291.3536335952,"l":15156.8912810863,"c":15216.4419339341,"v":431407.2296628078,"t":1717876800}
+{"o":15216.4419339341,"h":15228.3981556013,"l":15161.6454760352,"c":15177.4104984417,"v":393142.6380918688,"t":1717880400}
+{"o":15177.4104984417,"h":15188.7640848018,"l":15031.9298097732,"c":15143.5123045916,"v":416364.6887044882,"t":1717884000}
+{"o":15143.5123045916,"h":15156.5450139273,"l":14935.4194830008,"c":15082.5959373723,"v":425831.474131599,"t":1717887600}
+{"o":15082.5959373723,"h":15148.0670682673,"l":15068.5953275956,"c":15113.1939385862,"v":416780.2392534644,"t":1717891200}
+{"o":15113.1939385862,"h":15172.1029188283,"l":15095.7919645574,"c":15158.7669484821,"v":378982.3652655115,"t":1717894800}
+{"o":15158.7669484821,"h":15159.0252096295,"l":14784.7519438884,"c":15019.7600331212,"v":456553.7943490006,"t":1717898400}
+{"o":15019.7600331212,"h":15101.1413408753,"l":14943.9594303535,"c":15077.5184042885,"v":379743.6955845376,"t":1717902000}
+{"o":15077.5184042885,"h":15156.9504089373,"l":15069.8623310243,"c":15103.1251572376,"v":302244.0055961016,"t":1717905600}
+{"o":15103.1251572376,"h":15209.4891553764,"l":14891.7555871361,"c":15178.7525357359,"v":398889.8599814618,"t":1717909200}
+{"o":15178.7525357359,"h":15235.1375409342,"l":15168.1624142569,"c":15218.9896480945,"v":353257.4738673209,"t":1717912800}
+{"o":15218.9896480945,"h":15264.3271671711,"l":15183.8710045318,"c":15195.0412204909,"v":312553.116296959,"t":1717916400}
+{"o":15195.0412204909,"h":15256.498255811,"l":15156.6270912358,"c":15243.7162310506,"v":264901.5143134447,"t":1717920000}
+{"o":15243.7162310506,"h":15269.7494609595,"l":15212.8552358058,"c":15241.4633949746,"v":281038.323088158,"t":1717923600}
+{"o":15241.4633949746,"h":15241.8463610681,"l":15070.6356497897,"c":15194.7115972819,"v":317756.6452042312,"t":1717927200}
+{"o":15194.7115972819,"h":15254.718078935,"l":15036.4224958891,"c":15240.6583962498,"v":315400.2286329214,"t":1717930800}
+{"o":15240.6583962498,"h":15438.5628765022,"l":15208.181705579,"c":15395.3566397841,"v":461926.9311047287,"t":1717934400}
+{"o":15395.3566397841,"h":15417.3323502014,"l":15251.6558758329,"c":15335.5284352389,"v":510291.6746364281,"t":1717938000}
+{"o":15335.5284352389,"h":15428.1018196327,"l":15319.6358226479,"c":15421.7877166014,"v":467921.8129101308,"t":1717941600}
+{"o":15421.7877166014,"h":15469.1107048526,"l":15393.3959710733,"c":15455.66990273,"v":484506.0024252883,"t":1717945200}
+{"o":15455.66990273,"h":15461.6267292636,"l":15383.8543751778,"c":15408.2705308714,"v":447678.8926370709,"t":1717948800}
+{"o":15408.2705308714,"h":15419.8840664309,"l":15347.2657451405,"c":15377.8232054889,"v":469563.5737914328,"t":1717952400}
+{"o":15377.8232054889,"h":15539.3652473063,"l":15347.1265344356,"c":15523.216539798,"v":450578.7790190522,"t":1717956000}
+{"o":15523.216539798,"h":15579.6223213082,"l":15492.3921433156,"c":15501.0730618334,"v":553946.1393283851,"t":1717959600}
+{"o":15501.0730618334,"h":15501.0730618334,"l":15412.0115483612,"c":15431.2391790161,"v":455762.6848288988,"t":1717963200}
+{"o":15431.2391790161,"h":15489.5847203362,"l":15409.5482635178,"c":15469.7368275303,"v":451286.0045987417,"t":1717966800}
+{"o":15469.7368275303,"h":15516.7588601523,"l":15443.0717727881,"c":15475.8874607605,"v":387901.5244268168,"t":1717970400}
+{"o":15475.8874607605,"h":15498.893310064,"l":15460.4661905763,"c":15491.1919839885,"v":284457.6655864515,"t":1717974000}
+{"o":15491.1919839885,"h":15502.4960768197,"l":15349.4618153904,"c":15398.2550510122,"v":449738.5816295976,"t":1717977600}
+{"o":15398.2550510122,"h":15458.4972537062,"l":15359.6127201295,"c":15409.2010626295,"v":322084.9938026667,"t":1717981200}
+{"o":15409.2010626295,"h":15449.6093415111,"l":15360.3423167277,"c":15379.7007245979,"v":308026.0047837341,"t":1717984800}
+{"o":15379.7007245979,"h":15380.7416034186,"l":15254.7635411663,"c":15274.2062106101,"v":529350.9823568255,"t":1717988400}
+{"o":15274.2062106101,"h":15339.7569756911,"l":15224.7582313318,"c":15313.3677836186,"v":366585.3528806388,"t":1717992000}
+{"o":15313.3677836186,"h":15314.2144139466,"l":15222.211272316,"c":15274.423862002,"v":338161.7290081184,"t":1717995600}
+{"o":15274.423862002,"h":15292.4129070078,"l":15169.7478392745,"c":15212.3527207079,"v":406765.5533620637,"t":1717999200}
+{"o":15212.3527207079,"h":15219.7457439192,"l":15044.6354406968,"c":15059.1141303565,"v":370848.0534931708,"t":1718002800}
+{"o":15059.1141303565,"h":15267.9578724782,"l":15052.8344887428,"c":15222.1743035428,"v":387943.867774848,"t":1718006400}
+{"o":15222.1743035428,"h":15307.22909101,"l":15149.858704244,"c":15294.7733811814,"v":324312.0964860486,"t":1718010000}
+{"o":15294.7733811814,"h":15304.3283277392,"l":15241.391740062,"c":15268.197410225,"v":355280.8700135963,"t":1718013600}
+{"o":15268.197410225,"h":15280.4999532571,"l":15205.7201129236,"c":15231.7886941275,"v":391247.4620691318,"t":1718017200}
+{"o":15231.7886941275,"h":15237.5440315394,"l":15130.6239293956,"c":15142.2423383467,"v":396300.7140951355,"t":1718020800}
+{"o":15142.2423383467,"h":15209.826330375,"l":15067.6263760334,"c":15181.6716475031,"v":559326.8056367654,"t":1718024400}
+{"o":15181.6716475031,"h":15285.324761807,"l":15107.8838520419,"c":15272.325544911,"v":526048.4762638322,"t":1718028000}
+{"o":15272.325544911,"h":15592.3512957469,"l":15263.3376256535,"c":15517.3776810785,"v":702161.8765885793,"t":1718031600}
+{"o":15517.3776810785,"h":15555.3684200061,"l":15367.4834107133,"c":15478.2960990199,"v":655330.4962839956,"t":1718035200}
+{"o":15478.2960990199,"h":15545.5786477057,"l":15416.5830693596,"c":15538.6905971339,"v":491406.7707491547,"t":1718038800}
+{"o":15538.6905971339,"h":15563.7570878645,"l":15395.3904462108,"c":15473.3216706204,"v":548415.3669727262,"t":1718042400}
+{"o":15473.3216706204,"h":15480.9171936884,"l":15293.3607308503,"c":15321.1883836136,"v":621146.2070396225,"t":1718046000}
+{"o":15321.1883836136,"h":15351.1949928687,"l":15194.0906300769,"c":15278.3120455985,"v":625510.74495716,"t":1718049600}
+{"o":15278.3120455985,"h":15320.2192779126,"l":15180.2646501268,"c":15241.1760032811,"v":562594.4724170119,"t":1718053200}
+{"o":15241.1760032811,"h":15251.5617030395,"l":15169.6779417682,"c":15222.7153455421,"v":474040.1409070277,"t":1718056800}
+{"o":15222.7153455421,"h":15231.4765299458,"l":15121.2786992153,"c":15195.0741971094,"v":414786.3623025777,"t":1718060400}
+{"o":15195.0741971094,"h":15254.4175061875,"l":15137.4269272725,"c":15182.1927579021,"v":456846.1859973595,"t":1718064000}
+{"o":15182.1927579021,"h":15263.5079586676,"l":14837.1071016369,"c":14936.6343628509,"v":547480.6062374398,"t":1718067600}
+{"o":14936.6343628509,"h":15086.7107180422,"l":14803.675593392,"c":14967.0537861156,"v":716389.0289658759,"t":1718071200}
+{"o":14967.0537861156,"h":15002.1005025541,"l":14861.7620001467,"c":14911.8978864991,"v":493070.8898239718,"t":1718074800}
+{"o":14911.8978864991,"h":14914.7852400637,"l":14582.4780830051,"c":14756.7741580327,"v":538673.3425047641,"t":1718078400}
+{"o":14756.7741580327,"h":14770.2564741026,"l":14669.5769961778,"c":14735.2402779562,"v":403649.5998593163,"t":1718082000}
+{"o":14735.2402779562,"h":14783.3641736065,"l":14572.9075155877,"c":14672.070040423,"v":420727.7947575729,"t":1718085600}
+{"o":14672.070040423,"h":14731.6085451523,"l":14575.5422751296,"c":14662.614623129,"v":401870.6645383353,"t":1718089200}
+{"o":14662.614623129,"h":14761.0228428817,"l":14617.1906804671,"c":14694.0747670015,"v":416816.5606472795,"t":1718092800}
+{"o":14694.0747670015,"h":14748.0863051826,"l":14594.3601670277,"c":14711.7792480252,"v":393150.7401133876,"t":1718096400}
+{"o":14711.7792480252,"h":14839.3420365442,"l":14656.2811006163,"c":14784.5026156898,"v":422395.3190409805,"t":1718100000}
+{"o":14784.5026156898,"h":14788.5919521285,"l":14667.809167151,"c":14683.1412112917,"v":508650.8406814756,"t":1718103600}
+{"o":14683.1412112917,"h":14755.4241683108,"l":14649.3323761672,"c":14685.1481937462,"v":522463.356879503,"t":1718107200}
+{"o":14685.1481937462,"h":14741.6940788437,"l":14413.5089820392,"c":14440.0781092325,"v":716937.1095398084,"t":1718110800}
+{"o":14440.0781092325,"h":14589.6252552606,"l":14382.458965191,"c":14513.1240647228,"v":662055.2366296494,"t":1718114400}
+{"o":14513.1240647228,"h":14559.7471522901,"l":13978.8513272984,"c":14101.0177447943,"v":957436.4033287838,"t":1718118000}
+{"o":14101.0177447943,"h":14292.7496830629,"l":14024.7337327161,"c":14110.7072819525,"v":674144.0172959341,"t":1718121600}
+{"o":14110.7072819525,"h":14194.4034215252,"l":13830.9083714238,"c":14108.0041871449,"v":542571.268078536,"t":1718125200}
+{"o":14108.0041871449,"h":14283.2868165862,"l":14067.2736357743,"c":14213.2738300337,"v":534652.9791634398,"t":1718128800}
+{"o":14213.2738300337,"h":14318.0702012551,"l":14125.6024447865,"c":14258.2818915182,"v":575636.32722043,"t":1718132400}
+{"o":14258.2818915182,"h":14269.8149910382,"l":14155.7391785242,"c":14173.572737197,"v":513617.6651622719,"t":1718136000}
+{"o":14173.572737197,"h":14304.611028057,"l":14168.1698028362,"c":14277.1492404503,"v":657423.1418874984,"t":1718139600}
+{"o":14277.1492404503,"h":14343.5397919289,"l":14227.3661954138,"c":14290.5111842103,"v":439968.681180168,"t":1718143200}
+{"o":14290.5111842103,"h":14357.0640454165,"l":14230.2920293058,"c":14267.039337125,"v":520830.8505385315,"t":1718146800}
+{"o":14267.039337125,"h":14298.5022961337,"l":14062.9219432814,"c":14160.8480769616,"v":640373.5611638509,"t":1718150400}
+{"o":14160.8480769616,"h":14198.3126875066,"l":13790.3394500511,"c":14062.6864789202,"v":678601.2171923148,"t":1718154000}
+{"o":14062.6864789202,"h":14290.6114138279,"l":13992.8665387355,"c":14270.5695070002,"v":508610.1717359883,"t":1718157600}
+{"o":14270.5695070002,"h":14330.2465974998,"l":14126.7244374523,"c":14299.3657501518,"v":394288.3132691946,"t":1718161200}
+{"o":14299.3657501518,"h":14518.7303430309,"l":14289.725175978,"c":14453.8784132128,"v":450093.3151193014,"t":1718164800}
+{"o":14453.8784132128,"h":14462.0734157835,"l":14336.5171202615,"c":14344.044290221,"v":379140.4929356507,"t":1718168400}
+{"o":14344.044290221,"h":14487.2081566995,"l":14343.4149933157,"c":14412.1080068594,"v":354472.9675119897,"t":1718172000}
+{"o":14412.1080068594,"h":14517.7821424715,"l":14402.7580922777,"c":14501.4119898093,"v":334191.4553080142,"t":1718175600}
+{"o":14501.4119898093,"h":14556.8358229931,"l":14443.8463962543,"c":14456.3203072077,"v":288073.4032793865,"t":1718179200}
+{"o":14456.3203072077,"h":14590.4992080264,"l":14430.0226741206,"c":14543.3044636343,"v":396806.9277756051,"t":1718182800}
+{"o":14543.3044636343,"h":14684.0002870097,"l":14543.3044636343,"c":14595.643088079,"v":488215.7829427308,"t":1718186400}
+{"o":14595.643088079,"h":14624.5855195238,"l":14494.5801158626,"c":14500.4654580971,"v":447782.0864959827,"t":1718190000}
+{"o":14500.4654580971,"h":15242.3112906783,"l":14490.5873921108,"c":15178.3348125696,"v":928599.8933828353,"t":1718193600}
+{"o":15178.3348125696,"h":15456.1697002518,"l":15126.0931521608,"c":15219.5835807979,"v":783030.0898805506,"t":1718197200}
+{"o":15219.5835807979,"h":15361.0554337545,"l":15161.3137352839,"c":15297.9935177481,"v":659233.7940659029,"t":1718200800}
+{"o":15297.9935177481,"h":15315.8380198927,"l":15071.6744547202,"c":15175.2365174827,"v":620388.8692339465,"t":1718204400}
+{"o":15175.2365174827,"h":15265.3162427534,"l":15084.7413249793,"c":15174.8359804278,"v":627700.3030637422,"t":1718208000}
+{"o":15174.8359804278,"h":15278.82498305,"l":15118.8486998847,"c":15244.2548836921,"v":659414.0222491099,"t":1718211600}
+{"o":15244.2548836921,"h":15252.4766019815,"l":14853.1231074575,"c":14903.427588528,"v":1055383.573926958,"t":1718215200}
+{"o":14903.427588528,"h":15123.8778720085,"l":14420.2620465541,"c":14643.1721119993,"v":1061495.8783105216,"t":1718218800}
+{"o":14643.1721119993,"h":14831.4777223333,"l":14546.4819309205,"c":14802.8811856436,"v":659108.5820328888,"t":1718222400}
+{"o":14802.8811856436,"h":14877.5761226899,"l":14760.3254599284,"c":14832.6755116712,"v":597308.2228661822,"t":1718226000}
+{"o":14832.6755116712,"h":14871.6317222939,"l":14788.5489130315,"c":14860.5251603448,"v":474912.8034939669,"t":1718229600}
+{"o":14860.5251603448,"h":14866.7111971095,"l":14743.6159495086,"c":14827.8199335512,"v":431132.4463939109,"t":1718233200}
+{"o":14827.8199335512,"h":14827.8199335512,"l":14618.9489641676,"c":14773.7771431597,"v":434051.7009073852,"t":1718236800}
+{"o":14773.7771431597,"h":14846.71965327,"l":14595.9061931429,"c":14609.0560837367,"v":451947.2525936241,"t":1718240400}
+{"o":14609.0560837367,"h":14682.750653498,"l":14364.9284384924,"c":14503.6571361531,"v":528324.6476945952,"t":1718244000}
+{"o":14503.6571361531,"h":14504.4202593461,"l":14285.9912734676,"c":14473.8436416044,"v":711082.005136314,"t":1718247600}
+{"o":14473.8436416044,"h":14603.8688256199,"l":14445.0904685408,"c":14529.6025760286,"v":430122.893293756,"t":1718251200}
+{"o":14529.6025760286,"h":14582.3240833421,"l":14526.5516859957,"c":14557.2346919918,"v":425895.9664005161,"t":1718254800}
+{"o":14557.2346919918,"h":14574.6237873475,"l":14330.562988014,"c":14468.2743682023,"v":823229.302637103,"t":1718258400}
+{"o":14468.2743682023,"h":14542.7836915652,"l":14282.3210082342,"c":14535.3067355514,"v":591801.4022756175,"t":1718262000}
+{"o":14535.3067355514,"h":14567.1877260517,"l":14482.8567246474,"c":14513.0567045726,"v":430789.7097169713,"t":1718265600}
+{"o":14513.0567045726,"h":14521.5766737251,"l":14290.9819536815,"c":14436.1766520069,"v":456534.8624592729,"t":1718269200}
+{"o":14436.1766520069,"h":14534.3744300888,"l":14336.6397615081,"c":14488.0530256113,"v":452516.0250752283,"t":1718272800}
+{"o":14488.0530256113,"h":14516.0039501029,"l":14253.7570805444,"c":14295.7187691918,"v":418203.43501603,"t":1718276400}
+{"o":14295.7187691918,"h":14530.7752242852,"l":14273.9928670314,"c":14330.8202978073,"v":637278.5802218659,"t":1718280000}
+{"o":14330.8202978073,"h":14505.5206043518,"l":14261.4879277972,"c":14344.0336002603,"v":617770.478950717,"t":1718283600}
+{"o":14344.0336002603,"h":14374.6027872155,"l":14030.0004144668,"c":14252.0823098551,"v":746101.10492288,"t":1718287200}
+{"o":14252.0823098551,"h":14268.6505320225,"l":13961.0457401469,"c":14029.1037905614,"v":848268.7057699562,"t":1718290800}
+{"o":14029.1037905614,"h":14134.9474713211,"l":13926.6226536457,"c":14101.5369854152,"v":796958.6137047173,"t":1718294400}
+{"o":14101.5369854152,"h":14204.5128161718,"l":14032.9042494057,"c":14197.98448947,"v":535838.5439901659,"t":1718298000}
+{"o":14197.98448947,"h":14256.8678855663,"l":14062.6838154561,"c":14220.190332067,"v":456520.9042067722,"t":1718301600}
+{"o":14220.190332067,"h":14226.7302364126,"l":14041.2054925118,"c":14116.4121726291,"v":526928.2864123754,"t":1718305200}
+{"o":14116.4121726291,"h":14165.9635778964,"l":14014.3059604471,"c":14061.3521477417,"v":580065.4941765735,"t":1718308800}
+{"o":14061.3521477417,"h":14142.6410376543,"l":13790.5393506557,"c":14141.4414459212,"v":453832.9639756206,"t":1718312400}
+{"o":14141.4414459212,"h":14176.0348597362,"l":14026.1964076554,"c":14155.7910696264,"v":422046.7730505,"t":1718316000}
+{"o":14155.7910696264,"h":14155.7910696264,"l":14030.1466075835,"c":14067.1129447128,"v":341636.3199564346,"t":1718319600}
+{"o":14067.1129447128,"h":14159.0331789155,"l":13980.397282246,"c":14051.4375316574,"v":484034.2261700728,"t":1718323200}
+{"o":14051.4375316574,"h":14140.8592955768,"l":13836.278383244,"c":14139.4697818988,"v":523414.3363049355,"t":1718326800}
+{"o":14139.4697818988,"h":14185.3594394965,"l":14076.9578683791,"c":14146.5777123997,"v":406517.3949274268,"t":1718330400}
+{"o":14146.5777123997,"h":14162.0770237549,"l":14029.3157334839,"c":14086.327776777,"v":414207.914060939,"t":1718334000}
+{"o":14086.327776777,"h":14145.2508777714,"l":14038.6825515826,"c":14045.6650710366,"v":391583.3808948586,"t":1718337600}
+{"o":14045.6650710366,"h":14238.6373756408,"l":14019.4358313299,"c":14198.6190068108,"v":454056.5399055462,"t":1718341200}
+{"o":14198.6190068108,"h":14213.4854759321,"l":14040.8662184799,"c":14126.9623009241,"v":353372.3391175678,"t":1718344800}
+{"o":14126.9623009241,"h":14153.4561773799,"l":14039.3862360548,"c":14099.3575825709,"v":328546.7162484227,"t":1718348400}
+{"o":14099.3575825709,"h":14222.6949074516,"l":14076.0085095166,"c":14176.8748951472,"v":363216.9703337303,"t":1718352000}
+{"o":14176.8748951472,"h":14177.2146442681,"l":14042.817077614,"c":14113.868008508,"v":342527.0809909964,"t":1718355600}
+{"o":14113.868008508,"h":14172.8318862003,"l":14083.9028508283,"c":14119.9835704533,"v":328468.9031575348,"t":1718359200}
+{"o":14119.9835704533,"h":14161.5020374972,"l":14044.6734735566,"c":14141.3914004857,"v":369824.7454739177,"t":1718362800}
+{"o":14141.3914004857,"h":14231.4000539996,"l":14116.3183522539,"c":14159.4450587947,"v":474972.1586510743,"t":1718366400}
+{"o":14159.4450587947,"h":14201.6721091685,"l":14105.7859055252,"c":14126.6985123319,"v":463961.1559264541,"t":1718370000}
+{"o":14126.6985123319,"h":14134.8267277002,"l":13728.7107351263,"c":13849.2263857681,"v":633571.6298696701,"t":1718373600}
+{"o":13849.2263857681,"h":13924.5446022795,"l":13551.2796043564,"c":13730.9908862092,"v":668720.793519525,"t":1718377200}
+{"o":13730.9908862092,"h":13756.1488503418,"l":13149.5292279579,"c":13509.6831572234,"v":1130373.8071625161,"t":1718380800}
+{"o":13509.6831572234,"h":13627.6203840079,"l":13323.2406307949,"c":13524.8779581681,"v":671232.5560171433,"t":1718384400}
+{"o":13524.8779581681,"h":13536.6718762077,"l":13317.2100300428,"c":13504.0053161878,"v":594424.3211192269,"t":1718388000}
+{"o":13504.0053161878,"h":13611.7569277032,"l":13330.8384006906,"c":13538.3659632133,"v":595987.4963100305,"t":1718391600}
+{"o":13538.3659632133,"h":13661.3071399595,"l":13522.966987097,"c":13548.5666039502,"v":451088.097551989,"t":1718395200}
+{"o":13548.5666039502,"h":13866.8027973467,"l":13511.9649257035,"c":13756.6035383661,"v":633282.9813328028,"t":1718398800}
+{"o":13756.6035383661,"h":13772.7323570741,"l":13580.3878143078,"c":13685.0224734486,"v":610059.5177321956,"t":1718402400}
+{"o":13685.0224734486,"h":13720.2995710474,"l":13625.0190054823,"c":13662.7246498932,"v":390736.0761231264,"t":1718406000}
+{"o":13662.7246498932,"h":13759.0122899875,"l":13652.4217589728,"c":13712.2330865214,"v":392020.7305427605,"t":1718409600}
+{"o":13712.2330865214,"h":13801.1848974086,"l":13680.4626211935,"c":13689.70961432,"v":361678.9439480448,"t":1718413200}
+{"o":13689.70961432,"h":13752.5234838051,"l":13656.0854968753,"c":13732.54642009,"v":310532.730022668,"t":1718416800}
+{"o":13732.54642009,"h":13841.9377477673,"l":13727.3053487533,"c":13836.8782015173,"v":321259.9534164051,"t":1718420400}
+{"o":13836.8782015173,"h":13864.0298317297,"l":13766.5459047435,"c":13824.5099959043,"v":336553.783770663,"t":1718424000}
+{"o":13824.5099959043,"h":13901.2139471213,"l":13817.3088012375,"c":13838.7583722391,"v":311358.9719210279,"t":1718427600}
+{"o":13838.7583722391,"h":13893.3964887721,"l":13753.1464176671,"c":13773.7832765098,"v":330483.8752473415,"t":1718431200}
+{"o":13773.7832765098,"h":13831.9791047246,"l":13718.4754621356,"c":13732.195133955,"v":342889.8455441703,"t":1718434800}
+{"o":13732.195133955,"h":13791.58545752,"l":13701.9740302838,"c":13747.9685978441,"v":287546.9218884793,"t":1718438400}
+{"o":13747.9685978441,"h":13784.6148585761,"l":13675.3979582572,"c":13706.8099014923,"v":328225.356630631,"t":1718442000}
+{"o":13706.8099014923,"h":13763.59767327,"l":13660.2496953438,"c":13750.9705573658,"v":282833.6891225043,"t":1718445600}
+{"o":13750.9705573658,"h":13811.2391315113,"l":13732.9498367012,"c":13801.33429007,"v":315028.680877405,"t":1718449200}
+{"o":13801.33429007,"h":13831.1632533166,"l":13755.4913361728,"c":13816.7560886761,"v":315938.2353623886,"t":1718452800}
+{"o":13816.7560886761,"h":13844.809466763,"l":13760.4644371156,"c":13837.082283824,"v":361308.403584559,"t":1718456400}
+{"o":13837.082283824,"h":13846.8633624198,"l":13777.2456236986,"c":13793.5756753954,"v":463621.600468357,"t":1718460000}
+{"o":13793.5756753954,"h":13906.5644072285,"l":13782.1063182021,"c":13868.46671275,"v":460379.3915944708,"t":1718463600}
+{"o":13868.46671275,"h":13929.7300660664,"l":13854.649424378,"c":13869.6072916864,"v":397038.8527673784,"t":1718467200}
+{"o":13869.6072916864,"h":13908.862341527,"l":13837.5412792463,"c":13901.6996626643,"v":403633.2691789943,"t":1718470800}
+{"o":13901.6996626643,"h":13902.0939485416,"l":13813.5354267123,"c":13833.09547276,"v":419920.6062117675,"t":1718474400}
+{"o":13833.09547276,"h":13866.4544828502,"l":13766.0199059754,"c":13816.6970009452,"v":390258.9248717502,"t":1718478000}
+{"o":13816.6970009452,"h":13845.9125651925,"l":13744.491568241,"c":13784.2806995718,"v":383904.5405262877,"t":1718481600}
+{"o":13784.2806995718,"h":13902.0144420329,"l":13773.8234929891,"c":13879.1747749193,"v":332549.24489652,"t":1718485200}
+{"o":13879.1747749193,"h":13894.2187926419,"l":13831.3181563785,"c":13888.3843863893,"v":328598.7599653288,"t":1718488800}
+{"o":13888.3843863893,"h":13912.5311259747,"l":13868.7640768275,"c":13895.676033629,"v":313341.0127358511,"t":1718492400}
+{"o":13895.676033629,"h":13909.0131907474,"l":13812.6330116607,"c":13816.7372118479,"v":316503.1647305674,"t":1718496000}
+{"o":13816.7372118479,"h":13861.9268463589,"l":13778.401185605,"c":13818.7589012934,"v":355077.7777561268,"t":1718499600}
+{"o":13818.7589012934,"h":13819.8625036711,"l":13774.4282707368,"c":13782.2824801724,"v":310276.7406682954,"t":1718503200}
+{"o":13782.2824801724,"h":13807.8792557672,"l":13742.2771425082,"c":13750.8923741916,"v":293935.3480366998,"t":1718506800}
+{"o":13750.8923741916,"h":13760.6670685628,"l":13670.9375579944,"c":13673.0914170195,"v":365132.4654591142,"t":1718510400}
+{"o":13673.0914170195,"h":13798.3146972098,"l":13666.1466405853,"c":13792.7705720516,"v":360894.1232037348,"t":1718514000}
+{"o":13792.7705720516,"h":13844.3947834357,"l":13762.0388794778,"c":13828.0132834796,"v":383228.0508862322,"t":1718517600}
+{"o":13828.0132834796,"h":13873.0427302582,"l":13794.3680626642,"c":13801.7803473158,"v":333708.672471498,"t":1718521200}
+{"o":13801.7803473158,"h":13831.3904732536,"l":13752.127152274,"c":13764.9233356065,"v":293593.8911392797,"t":1718524800}
+{"o":13764.9233356065,"h":13823.0937496962,"l":13738.0349043271,"c":13822.7545502073,"v":389905.8075164608,"t":1718528400}
+{"o":13822.7545502073,"h":13915.3349056035,"l":13790.9037120981,"c":13887.2994413493,"v":412736.2558455251,"t":1718532000}
+{"o":13887.2994413493,"h":13900.275230767,"l":13839.0057860939,"c":13846.5884689566,"v":322047.1766898753,"t":1718535600}
+{"o":13846.5884689566,"h":13891.7173035,"l":13824.9189620833,"c":13856.5809648034,"v":367988.4710814309,"t":1718539200}
+{"o":13856.5809648034,"h":13944.1826678473,"l":13850.5152352683,"c":13932.4958646847,"v":477020.9237291515,"t":1718542800}
+{"o":13932.4958646847,"h":14027.1724471854,"l":13906.0332436765,"c":13975.3781400286,"v":462969.0075910983,"t":1718546400}
+{"o":13975.3781400286,"h":14207.4841838622,"l":13970.6382597212,"c":14188.9428178101,"v":417034.8980686435,"t":1718550000}
+{"o":14188.9428178101,"h":14256.8801682262,"l":14127.3486635113,"c":14161.4899826489,"v":409257.3112076503,"t":1718553600}
+{"o":14161.4899826489,"h":14226.5765268632,"l":14110.0347805799,"c":14129.6515542683,"v":372409.3057904909,"t":1718557200}
+{"o":14129.6515542683,"h":14186.7486935798,"l":14089.8557309883,"c":14171.7951765683,"v":368548.0967697001,"t":1718560800}
+{"o":14171.7951765683,"h":14229.8430898556,"l":14156.6808040372,"c":14200.8150242553,"v":452844.1915710998,"t":1718564400}
+{"o":14200.8150242553,"h":14259.6819621874,"l":14170.3808309045,"c":14224.1508223103,"v":329142.8556307932,"t":1718568000}
+{"o":14224.1508223103,"h":14279.2602198319,"l":14199.4902851809,"c":14253.372245233,"v":332319.160127226,"t":1718571600}
+{"o":14253.372245233,"h":14432.7336118428,"l":14248.3013500274,"c":14365.6358155168,"v":448914.6572977541,"t":1718575200}
+{"o":14365.6358155168,"h":14453.2989673397,"l":14345.9421223775,"c":14450.4541762574,"v":325849.5833573095,"t":1718578800}
+{"o":14450.4541762574,"h":14496.5681027124,"l":14362.8668329226,"c":14373.7627191188,"v":382420.8519064143,"t":1718582400}
+{"o":14373.7627191188,"h":14387.547874253,"l":14189.2793963712,"c":14226.7278610852,"v":403048.707056792,"t":1718586000}
+{"o":14226.7278610852,"h":14237.0293129746,"l":14110.6689761081,"c":14192.5877084264,"v":421168.4256828678,"t":1718589600}
+{"o":14192.5877084264,"h":14196.2008253468,"l":14054.2059197861,"c":14067.3506057465,"v":373130.0419513053,"t":1718593200}
+{"o":14067.3506057465,"h":14185.8877452294,"l":13993.5103274736,"c":14180.5762274616,"v":348146.0638041,"t":1718596800}
+{"o":14180.5762274616,"h":14249.5750098466,"l":14084.9764959,"c":14127.6685898192,"v":378403.8100128283,"t":1718600400}
+{"o":14127.6685898192,"h":14137.4919561317,"l":13959.8663238895,"c":13984.9473572246,"v":461786.7322636967,"t":1718604000}
+{"o":13984.9473572246,"h":14093.0890740279,"l":13924.7759763561,"c":14001.3546034568,"v":490862.2715213429,"t":1718607600}
+{"o":14001.3546034568,"h":14067.4405733238,"l":13869.8867901459,"c":13934.0677444695,"v":476817.3654520254,"t":1718611200}
+{"o":13934.0677444695,"h":14023.1738132364,"l":13764.1439443757,"c":13796.7043033801,"v":503354.8303109842,"t":1718614800}
+{"o":13796.7043033801,"h":13814.4508823675,"l":13535.8704015576,"c":13682.3642534335,"v":566800.8317755818,"t":1718618400}
+{"o":13682.3642534335,"h":13843.657794535,"l":13664.4321384705,"c":13753.7966360331,"v":556883.2177773905,"t":1718622000}
+{"o":13753.7966360331,"h":13772.5657570781,"l":13550.6002531487,"c":13676.0617725276,"v":597253.0633667898,"t":1718625600}
+{"o":13676.0617725276,"h":13748.2880767359,"l":13549.8046152622,"c":13601.8929416534,"v":570355.9672296119,"t":1718629200}
+{"o":13601.8929416534,"h":13816.4026067475,"l":13591.0073983275,"c":13701.360409489,"v":639322.1340560627,"t":1718632800}
+{"o":13701.360409489,"h":13751.9281523572,"l":13321.8348801683,"c":13486.4741038393,"v":698711.7436434363,"t":1718636400}
+{"o":13486.4741038393,"h":13747.2799611072,"l":13305.1220363522,"c":13686.9013011156,"v":735494.754870019,"t":1718640000}
+{"o":13686.9013011156,"h":13850.7689350068,"l":13685.0323378271,"c":13816.5190743085,"v":634039.173577403,"t":1718643600}
+{"o":13816.5190743085,"h":14018.4682190214,"l":13809.0536363104,"c":13979.9283916276,"v":719287.8975947836,"t":1718647200}
+{"o":13979.9283916276,"h":13985.9171004065,"l":13781.7398650025,"c":13801.8334347818,"v":620361.7092359615,"t":1718650800}
+{"o":13801.8334347818,"h":13812.7283925492,"l":13582.5261000465,"c":13656.0073613048,"v":713346.9534347095,"t":1718654400}
+{"o":13656.0073613048,"h":13736.86074171,"l":13519.4034441758,"c":13672.603292783,"v":693196.5950430754,"t":1718658000}
+{"o":13672.603292783,"h":13753.9755279943,"l":13629.4347686801,"c":13739.3682414203,"v":830898.5381603579,"t":1718661600}
+{"o":13739.3682414203,"h":13776.4103872536,"l":13649.3728601039,"c":13691.8555148373,"v":1263993.5591037269,"t":1718665200}
+{"o":13691.8555148373,"h":13738.738520699,"l":13383.5545964503,"c":13517.6100068819,"v":1144319.8459864238,"t":1718668800}
+{"o":13517.6100068819,"h":13564.9177427166,"l":12278.9841948126,"c":12675.3499662924,"v":1455313.7273302439,"t":1718672400}
+{"o":12675.3499662924,"h":12978.8152121549,"l":12500.0625089924,"c":12883.8486624349,"v":1245016.4570462571,"t":1718676000}
+{"o":12883.8486624349,"h":12990.2438022058,"l":12788.6647052899,"c":12970.8157108988,"v":959247.6677068527,"t":1718679600}
+{"o":12970.8157108988,"h":13120.854655344,"l":12881.8962973289,"c":13069.4300765481,"v":1203322.591119081,"t":1718683200}
+{"o":13069.4300765481,"h":13181.3984701348,"l":13031.8533446482,"c":13048.4726071004,"v":920870.1694740301,"t":1718686800}
+{"o":13048.4726071004,"h":13110.7433020626,"l":12951.5094605724,"c":13008.0138066284,"v":635524.5989687541,"t":1718690400}
+{"o":13008.0138066284,"h":13099.0324715927,"l":12997.9071370421,"c":13069.9382181104,"v":618537.9532454311,"t":1718694000}
+{"o":13069.9382181104,"h":13274.861715932,"l":13046.8508328279,"c":13245.8172204038,"v":686271.554101489,"t":1718697600}
+{"o":13245.8172204038,"h":13264.774537734,"l":13112.5100817831,"c":13125.7153024702,"v":476035.3700702289,"t":1718701200}
+{"o":13125.7153024702,"h":13231.675827658,"l":13076.848272926,"c":13158.1887835673,"v":477139.1903533334,"t":1718704800}
+{"o":13158.1887835673,"h":13188.8679529906,"l":12962.5452838495,"c":13106.6259330309,"v":653385.8939488895,"t":1718708400}
+{"o":13106.6259330309,"h":13151.9192240759,"l":12928.5851140769,"c":12998.7769293314,"v":733860.4243297086,"t":1718712000}
+{"o":12998.7769293314,"h":13023.2813956239,"l":12695.436742347,"c":12826.3470298593,"v":855188.8952798558,"t":1718715600}
+{"o":12826.3470298593,"h":13164.779739908,"l":12690.4558864831,"c":12908.706262666,"v":1060238.4058355996,"t":1718719200}
+{"o":12908.706262666,"h":13079.4158193841,"l":12803.4723952142,"c":12990.9844021327,"v":752309.5276285748,"t":1718722800}
+{"o":12990.9844021327,"h":13005.2529435151,"l":12722.4577942409,"c":12869.5968980776,"v":783053.2613498212,"t":1718726400}
+{"o":12869.5968980776,"h":12922.5797351345,"l":12673.609357706,"c":12680.3439517073,"v":791170.6876766019,"t":1718730000}
+{"o":12680.3439517073,"h":12831.4840909851,"l":12583.3683333725,"c":12640.6900183145,"v":955943.516010342,"t":1718733600}
+{"o":12640.6900183145,"h":12703.9805087092,"l":12447.0191804674,"c":12694.3271952239,"v":1021553.5805818083,"t":1718737200}
+{"o":12694.3271952239,"h":13083.2396117724,"l":12579.7561970552,"c":13053.0219104902,"v":966632.9438722614,"t":1718740800}
+{"o":13053.0219104902,"h":13234.8948707712,"l":13019.3729455108,"c":13163.0720894409,"v":804933.5652946697,"t":1718744400}
+{"o":13163.0720894409,"h":13170.9864026135,"l":13022.6144076173,"c":13144.7273818894,"v":623009.4303330944,"t":1718748000}
+{"o":13144.7273818894,"h":13154.609308788,"l":13042.3422846866,"c":13127.7677970385,"v":523603.1392736156,"t":1718751600}
+{"o":13127.7677970385,"h":13213.0272652851,"l":13002.2114497937,"c":13183.4590747404,"v":851349.3700426979,"t":1718755200}
+{"o":13183.4590747404,"h":13436.6927124571,"l":13101.0740009398,"c":13181.5832603466,"v":1044756.0053634559,"t":1718758800}
+{"o":13181.5832603466,"h":13401.873408555,"l":13176.1899281929,"c":13288.6052854615,"v":726335.4395438358,"t":1718762400}
+{"o":13288.6052854615,"h":13527.739053036,"l":13273.5064561409,"c":13393.9401464243,"v":712285.0707198197,"t":1718766000}
+{"o":13393.9401464243,"h":13497.4349410378,"l":13361.8606820316,"c":13441.3033479507,"v":505820.7495425405,"t":1718769600}
+{"o":13441.3033479507,"h":13483.7536153821,"l":13317.8218063659,"c":13376.9101754161,"v":462173.4227424977,"t":1718773200}
+{"o":13376.9101754161,"h":13554.5530873759,"l":13348.4507185265,"c":13530.3802745409,"v":478705.8173278506,"t":1718776800}
+{"o":13530.3802745409,"h":13556.4974083339,"l":13357.9287264692,"c":13376.728039847,"v":412127.7741723481,"t":1718780400}
+{"o":13376.728039847,"h":13400.0634625257,"l":13233.5006542127,"c":13255.3269666758,"v":375312.0953068068,"t":1718784000}
+{"o":13255.3269666758,"h":13306.8439005514,"l":13161.9101198478,"c":13233.3133871461,"v":425268.0135228529,"t":1718787600}
+{"o":13233.3133871461,"h":13319.4571184166,"l":13167.3567141097,"c":13313.1870531733,"v":408228.8013839965,"t":1718791200}
+{"o":13313.1870531733,"h":13333.7872798956,"l":13081.2612842749,"c":13178.9838295745,"v":465443.9501931133,"t":1718794800}
+{"o":13178.9838295745,"h":13272.1808003209,"l":13117.3725390018,"c":13229.0128202577,"v":503396.1399329287,"t":1718798400}
+{"o":13229.0128202577,"h":13257.7129114816,"l":13131.0462690097,"c":13131.0462690097,"v":494518.9430948533,"t":1718802000}
+{"o":13131.0462690097,"h":13142.2119019983,"l":12944.2480946841,"c":13032.1772345246,"v":692863.1074394278,"t":1718805600}
+{"o":13032.1772345246,"h":13103.3759391029,"l":13003.9163467419,"c":13080.6347426726,"v":576428.503609083,"t":1718809200}
+{"o":13080.6347426726,"h":13144.4430583871,"l":12993.7497020339,"c":13083.2391712448,"v":577436.1919188334,"t":1718812800}
+{"o":13083.2391712448,"h":13304.9433908434,"l":13060.4463011647,"c":13169.7173729898,"v":575685.0451259802,"t":1718816400}
+{"o":13169.7173729898,"h":13243.6840810552,"l":13129.3256342488,"c":13150.8998234563,"v":570365.5879921335,"t":1718820000}
+{"o":13150.8998234563,"h":13156.3962824664,"l":12953.8789493662,"c":13058.854401078,"v":711618.8830868661,"t":1718823600}
+{"o":13058.854401078,"h":13086.4715431501,"l":12878.1560363248,"c":12930.7189792319,"v":818038.4780104681,"t":1718827200}
+{"o":12930.7189792319,"h":12996.7327349928,"l":12865.3545287818,"c":12968.7084547993,"v":726572.611599026,"t":1718830800}
+{"o":12968.7084547993,"h":13000.9910102556,"l":12859.2630379724,"c":12872.2488521984,"v":550712.6674601582,"t":1718834400}
+{"o":12872.2488521984,"h":12977.1992491154,"l":12854.2189105407,"c":12953.1687919006,"v":742537.7379283872,"t":1718838000}
+{"o":12953.1687919006,"h":13006.1003439588,"l":12871.4879053463,"c":12924.176466557,"v":702462.8645887438,"t":1718841600}
+{"o":12924.176466557,"h":13116.0646907578,"l":12855.7664385562,"c":12909.9739841729,"v":665485.3233646177,"t":1718845200}
+{"o":12909.9739841729,"h":12923.2696675521,"l":12782.6276161624,"c":12845.7594697422,"v":523972.4407418393,"t":1718848800}
+{"o":12845.7594697422,"h":12853.8935044513,"l":12667.1177292667,"c":12708.7800233437,"v":462634.6483037241,"t":1718852400}
+{"o":12708.7800233437,"h":12892.4564557164,"l":12656.4537921127,"c":12827.0727339416,"v":497668.2398616,"t":1718856000}
+{"o":12827.0727339416,"h":13026.8364416528,"l":12826.6983211134,"c":12990.4149137368,"v":547253.350028254,"t":1718859600}
+{"o":12990.4149137368,"h":13088.887143972,"l":12926.8379253855,"c":12953.9092154261,"v":536326.1119048924,"t":1718863200}
+{"o":12953.9092154261,"h":13188.3038685397,"l":12933.2077232637,"c":13093.996393648,"v":593170.9387159455,"t":1718866800}
+{"o":13093.996393648,"h":13155.1834028037,"l":13032.494231708,"c":13155.1834028037,"v":500363.4681887181,"t":1718870400}
+{"o":13155.1834028037,"h":13186.9249367366,"l":13101.4830124492,"c":13126.6655917235,"v":554281.7381593672,"t":1718874000}
+{"o":13126.6655917235,"h":13323.442876244,"l":13068.4542212843,"c":13299.740991583,"v":606902.8089241495,"t":1718877600}
+{"o":13299.740991583,"h":13502.3665519401,"l":13235.6429132359,"c":13306.7872307848,"v":660325.4434199677,"t":1718881200}
+{"o":13306.7872307848,"h":13387.2038171134,"l":13203.9101606901,"c":13207.0939220188,"v":636721.1833436682,"t":1718884800}
+{"o":13207.0939220188,"h":13273.6551886846,"l":12875.0119558162,"c":12895.4236780967,"v":714621.7099336551,"t":1718888400}
+{"o":12895.4236780967,"h":12906.365853807,"l":12670.3796673252,"c":12847.3139561696,"v":890319.2829467211,"t":1718892000}
+{"o":12847.3139561696,"h":12881.974141095,"l":12715.8845034734,"c":12729.3398919443,"v":732763.6008185348,"t":1718895600}
+{"o":12729.3398919443,"h":12798.3981399903,"l":12600.4846914278,"c":12728.6781949249,"v":778566.522054116,"t":1718899200}
+{"o":12728.6781949249,"h":12887.7320569706,"l":12681.6453509964,"c":12863.5486463216,"v":710130.9560065056,"t":1718902800}
+{"o":12863.5486463216,"h":12976.5615189975,"l":12819.1676511597,"c":12824.7692403038,"v":751070.0531074601,"t":1718906400}
+{"o":12824.7692403038,"h":12854.7891195039,"l":12748.3557727622,"c":12815.5508980636,"v":599792.3404453034,"t":1718910000}
+{"o":12815.5508980636,"h":12853.1128244488,"l":12760.2020058443,"c":12822.2674721361,"v":699309.3111832642,"t":1718913600}
+{"o":12822.2674721361,"h":12888.445846339,"l":12761.9780914806,"c":12772.0667270356,"v":480742.4872693023,"t":1718917200}
+{"o":12772.0667270356,"h":12843.9791687911,"l":12756.9848377471,"c":12790.2580606908,"v":457056.1335925082,"t":1718920800}
+{"o":12790.2580606908,"h":12824.6953623555,"l":12738.1329955778,"c":12750.0360327373,"v":440148.2640492231,"t":1718924400}
+{"o":12750.0360327373,"h":12806.7035014725,"l":12628.3423993184,"c":12705.4626254002,"v":561612.6419469021,"t":1718928000}
+{"o":12705.4626254002,"h":12847.1136760213,"l":12660.4309717234,"c":12824.9773319177,"v":546911.5877199897,"t":1718931600}
+{"o":12824.9773319177,"h":12877.5149504522,"l":12694.1096538281,"c":12706.3351318134,"v":420659.4853213294,"t":1718935200}
+{"o":12706.3351318134,"h":12714.5344474701,"l":12583.9579142334,"c":12671.1627749287,"v":491882.4545111312,"t":1718938800}
+{"o":12671.1627749287,"h":12730.4814593696,"l":12595.5514438071,"c":12712.0426711577,"v":480997.8888599278,"t":1718942400}
+{"o":12712.0426711577,"h":12723.1299904879,"l":12624.0580487286,"c":12703.8299110207,"v":414319.3753615487,"t":1718946000}
+{"o":12703.8299110207,"h":12725.2778994011,"l":12613.1075291463,"c":12658.6176805652,"v":427807.6229562222,"t":1718949600}
+{"o":12658.6176805652,"h":12709.411182753,"l":12481.7970148681,"c":12552.5854948634,"v":437877.9012488991,"t":1718953200}
+{"o":12552.5854948634,"h":12597.0993054786,"l":12374.4249426428,"c":12425.4300170113,"v":578027.9554436402,"t":1718956800}
+{"o":12425.4300170113,"h":12673.5446148925,"l":12407.5227618754,"c":12638.2435693794,"v":586162.6507610297,"t":1718960400}
+{"o":12638.2435693794,"h":12681.8075368286,"l":12577.196909611,"c":12611.5671637091,"v":473740.9293246336,"t":1718964000}
+{"o":12611.5671637091,"h":12675.9244001698,"l":12568.8038631291,"c":12614.2132670419,"v":456356.5610069007,"t":1718967600}
+{"o":12614.2132670419,"h":12659.2722513529,"l":12469.9242003801,"c":12531.9367066689,"v":583847.4264004388,"t":1718971200}
+{"o":12531.9367066689,"h":12536.3768514097,"l":12278.8981280309,"c":12429.8076286351,"v":691174.8948804826,"t":1718974800}
+{"o":12429.8076286351,"h":12747.2706587953,"l":12372.385690659,"c":12695.5789224281,"v":686777.9611370015,"t":1718978400}
+{"o":12695.5789224281,"h":12782.0784535691,"l":12467.0727320033,"c":12549.7899665395,"v":696780.1295879476,"t":1718982000}
+{"o":12549.7899665395,"h":12582.0396479352,"l":12454.13965656,"c":12503.2872875132,"v":504741.7139707824,"t":1718985600}
+{"o":12503.2872875132,"h":12519.7625636638,"l":12322.3882992699,"c":12333.3799173815,"v":546991.7705366635,"t":1718989200}
+{"o":12333.3799173815,"h":12649.9389028865,"l":12284.2699338347,"c":12643.1430597803,"v":745649.4798288029,"t":1718992800}
+{"o":12643.1430597803,"h":12791.0526350834,"l":12561.5881331169,"c":12674.9863816985,"v":586391.1847411123,"t":1718996400}
+{"o":12674.9863816985,"h":12877.5187514959,"l":12666.0771724545,"c":12742.7349439568,"v":526733.267834801,"t":1719000000}
+{"o":12742.7349439568,"h":12841.7355513011,"l":12595.4396483218,"c":12780.2663622023,"v":511084.5779442755,"t":1719003600}
+{"o":12780.2663622023,"h":12894.4787702549,"l":12721.4425327227,"c":12879.5800481885,"v":476468.0751924975,"t":1719007200}
+{"o":12879.5800481885,"h":12935.7027399927,"l":12774.1541414778,"c":12858.2715998502,"v":495108.2829781219,"t":1719010800}
+{"o":12858.2715998502,"h":12870.5627101136,"l":12710.8035442599,"c":12762.8854636349,"v":346107.5434436238,"t":1719014400}
+{"o":12762.8854636349,"h":12818.8928330484,"l":12726.5644409563,"c":12772.0029344652,"v":310280.7557384344,"t":1719018000}
+{"o":12772.0029344652,"h":12925.2825846414,"l":12764.1610105298,"c":12894.3966570199,"v":339961.0151104587,"t":1719021600}
+{"o":12894.3966570199,"h":12928.9020154923,"l":12824.6835627541,"c":12909.952287805,"v":356936.1438145908,"t":1719025200}
+{"o":12909.952287805,"h":12931.2002693501,"l":12870.7583454363,"c":12915.25690266,"v":357053.5185238914,"t":1719028800}
+{"o":12915.25690266,"h":13002.6308604323,"l":12892.8987609188,"c":12990.8562140634,"v":373566.0344913713,"t":1719032400}
+{"o":12990.8562140634,"h":13104.4892153915,"l":12921.2130908739,"c":12926.561082297,"v":378637.9405437256,"t":1719036000}
+{"o":12926.561082297,"h":12949.6411275072,"l":12851.8773838792,"c":12879.0229801871,"v":342989.0086840007,"t":1719039600}
+{"o":12879.0229801871,"h":12890.395266198,"l":12779.0658276088,"c":12799.8531347641,"v":357779.6219246773,"t":1719043200}
+{"o":12799.8531347641,"h":12859.420640424,"l":12771.6993661057,"c":12846.502705614,"v":335225.8714462725,"t":1719046800}
+{"o":12846.502705614,"h":12864.9861289896,"l":12792.7534106063,"c":12823.1109514628,"v":317749.7972583974,"t":1719050400}
+{"o":12823.1109514628,"h":12862.1460490989,"l":12779.1669782066,"c":12848.6179018131,"v":314611.6149943193,"t":1719054000}
+{"o":12848.6179018131,"h":12874.8778057786,"l":12820.9181134515,"c":12826.6542237989,"v":323864.9213633508,"t":1719057600}
+{"o":12826.6542237989,"h":12843.9461493728,"l":12784.579137848,"c":12802.6448839119,"v":364104.3761681793,"t":1719061200}
+{"o":12802.6448839119,"h":12874.4353699594,"l":12802.6448839119,"c":12848.1002689579,"v":361825.9348575255,"t":1719064800}
+{"o":12848.1002689579,"h":12868.2695693286,"l":12796.8380224287,"c":12821.3180012563,"v":495972.2596158684,"t":1719068400}
+{"o":12821.3180012563,"h":12865.9002537042,"l":12797.2975943505,"c":12864.4690379703,"v":403156.2790727274,"t":1719072000}
+{"o":12864.4690379703,"h":12896.3363963775,"l":12797.2159175401,"c":12803.8429020677,"v":353723.1121206234,"t":1719075600}
+{"o":12803.8429020677,"h":12833.9058945482,"l":12796.1496889119,"c":12817.0025110915,"v":331254.1444796327,"t":1719079200}
+{"o":12817.0025110915,"h":12850.702285602,"l":12799.1038834571,"c":12848.1897993911,"v":385758.9191291651,"t":1719082800}
+{"o":12848.1897993911,"h":12854.7895203465,"l":12801.4197359148,"c":12824.5761932724,"v":398977.8594414704,"t":1719086400}
+{"o":12824.5761932724,"h":12851.2798514956,"l":12813.4751461825,"c":12850.6784270451,"v":345204.9878640978,"t":1719090000}
+{"o":12850.6784270451,"h":12861.1290941158,"l":12809.3830391097,"c":12827.8760240136,"v":328290.262908618,"t":1719093600}
+{"o":12827.8760240136,"h":12833.2866410445,"l":12717.4350351157,"c":12771.5954174827,"v":323478.6107779967,"t":1719097200}
+{"o":12771.5954174827,"h":12902.170164385,"l":12761.6501383627,"c":12860.9189351685,"v":398460.890688222,"t":1719100800}
+{"o":12860.9189351685,"h":12922.3420141575,"l":12821.088708788,"c":12889.9560995986,"v":368275.5655954111,"t":1719104400}
+{"o":12889.9560995986,"h":12907.0501199842,"l":12825.3400616432,"c":12872.0915959255,"v":373292.221549905,"t":1719108000}
+{"o":12872.0915959255,"h":12916.6733825684,"l":12839.3483709565,"c":12872.0201001366,"v":339105.5957893952,"t":1719111600}
+{"o":12872.0201001366,"h":12900.1412844673,"l":12854.9195456041,"c":12855.0146642368,"v":287188.4996723357,"t":1719115200}
+{"o":12855.0146642368,"h":12886.3808127861,"l":12822.7641079703,"c":12843.1463326655,"v":279278.691719629,"t":1719118800}
+{"o":12843.1463326655,"h":12868.3130111307,"l":12829.6154208175,"c":12838.8049393904,"v":296286.0257183347,"t":1719122400}
+{"o":12838.8049393904,"h":12879.7489669852,"l":12833.2488289402,"c":12875.2970713252,"v":267885.9023440448,"t":1719126000}
+{"o":12875.2970713252,"h":12878.3193280812,"l":12841.1978982502,"c":12853.4665552949,"v":248740.7941037841,"t":1719129600}
+{"o":12853.4665552949,"h":12876.9331288813,"l":12818.6368546131,"c":12860.3383632502,"v":278340.0608626865,"t":1719133200}
+{"o":12860.3383632502,"h":12872.1555499509,"l":12776.1984517723,"c":12788.0105162469,"v":292439.5103867667,"t":1719136800}
+{"o":12788.0105162469,"h":12825.0226851199,"l":12750.9950464065,"c":12805.4349538054,"v":349624.8610917766,"t":1719140400}
+{"o":12805.4349538054,"h":12838.2068951711,"l":12780.4554026832,"c":12781.4083058893,"v":368233.4052978224,"t":1719144000}
+{"o":12781.4083058893,"h":12826.2515865261,"l":12742.8844553225,"c":12761.2247572691,"v":347224.1597561518,"t":1719147600}
+{"o":12761.2247572691,"h":12767.2051256179,"l":12618.2955865205,"c":12629.2264966494,"v":427703.0384076782,"t":1719151200}
+{"o":12629.2264966494,"h":12674.1448287109,"l":12550.4894803189,"c":12567.7136807565,"v":429230.9772564804,"t":1719154800}
+{"o":12567.7136807565,"h":12617.7743353585,"l":12426.5911228334,"c":12484.5463063803,"v":507774.3870675993,"t":1719158400}
+{"o":12484.5463063803,"h":12573.3626799166,"l":12464.7740481301,"c":12530.8886314598,"v":484891.981840356,"t":1719162000}
+{"o":12530.8886314598,"h":12602.7769614358,"l":12525.770712162,"c":12584.2313180154,"v":394146.8033080046,"t":1719165600}
+{"o":12584.2313180154,"h":12657.108791768,"l":12542.6148264868,"c":12557.694064795,"v":363040.9072457933,"t":1719169200}
+{"o":12557.694064795,"h":12562.5289043156,"l":12334.6702345437,"c":12465.0517273457,"v":569587.0614111288,"t":1719172800}
+{"o":12465.0517273457,"h":12500.4539359857,"l":12366.6617093225,"c":12469.046502284,"v":488248.2481880004,"t":1719176400}
+{"o":12469.046502284,"h":12471.5952878033,"l":12281.6222131364,"c":12334.3814466764,"v":508051.0527174894,"t":1719180000}
+{"o":12334.3814466764,"h":12361.9605580187,"l":12234.9102389234,"c":12284.7401071153,"v":410132.9546926764,"t":1719183600}
+{"o":12284.7401071153,"h":12395.8230946035,"l":12237.1713581648,"c":12321.1862968552,"v":466617.1739678488,"t":1719187200}
+{"o":12321.1862968552,"h":12339.222241216,"l":12071.1176454766,"c":12195.5286134954,"v":597136.3858381312,"t":1719190800}
+{"o":12195.5286134954,"h":12237.9945010393,"l":12037.6399858196,"c":12102.6307967226,"v":449031.6483925479,"t":1719194400}
+{"o":12102.6307967226,"h":12187.2869351082,"l":12037.5553194781,"c":12056.3693569406,"v":422332.2836663802,"t":1719198000}
+{"o":12056.3693569406,"h":12099.1966354984,"l":11969.2116500778,"c":12040.4701336116,"v":453637.4655519248,"t":1719201600}
+{"o":12040.4701336116,"h":12063.7224831883,"l":11764.6540922548,"c":11832.5907026699,"v":622494.1520758943,"t":1719205200}
+{"o":11832.5907026699,"h":11951.8069858699,"l":11830.5699173028,"c":11933.8772644581,"v":440261.3584233884,"t":1719208800}
+{"o":11933.8772644581,"h":12021.2267171289,"l":11875.7705260504,"c":11958.0143822703,"v":382915.2831257889,"t":1719212400}
+{"o":11958.0143822703,"h":12098.7371677477,"l":11897.6562693696,"c":12025.6037414658,"v":418898.7489984193,"t":1719216000}
+{"o":12025.6037414658,"h":12090.7842350532,"l":11634.8110012179,"c":12044.8325006022,"v":745340.599992511,"t":1719219600}
+{"o":12044.8325006022,"h":12165.9824935308,"l":12028.6198913087,"c":12118.0044003128,"v":644432.3649668086,"t":1719223200}
+{"o":12118.0044003128,"h":12177.9179687878,"l":12024.873780554,"c":12145.0460669671,"v":454956.0729916082,"t":1719226800}
+{"o":12145.0460669671,"h":12308.7011477513,"l":12106.2822736542,"c":12250.1651922343,"v":553352.9031893713,"t":1719230400}
+{"o":12250.1651922343,"h":12375.9596607024,"l":12058.5890622205,"c":12328.1181939469,"v":668706.2461313547,"t":1719234000}
+{"o":12328.1181939469,"h":12409.4494629237,"l":12194.5424636493,"c":12273.1315617847,"v":695096.1163504593,"t":1719237600}
+{"o":12273.1315617847,"h":12327.0490119155,"l":11860.2520414189,"c":12065.9696406133,"v":1016936.6862056536,"t":1719241200}
+{"o":12065.9696406133,"h":12182.3692218523,"l":12021.4170601234,"c":12096.0918354695,"v":818111.8721249488,"t":1719244800}
+{"o":12096.0918354695,"h":12361.8248733671,"l":12060.8842615127,"c":12243.0483895743,"v":1089992.1217538279,"t":1719248400}
+{"o":12243.0483895743,"h":12444.1729853668,"l":12088.5906587418,"c":12443.8636388638,"v":818289.227755405,"t":1719252000}
+{"o":12443.8636388638,"h":12448.1123186976,"l":12113.1436779916,"c":12167.4030609491,"v":812952.5220827836,"t":1719255600}
+{"o":12167.4030609491,"h":12320.3573003388,"l":11970.5812615957,"c":12250.2086124559,"v":1116086.6965891081,"t":1719259200}
+{"o":12250.2086124559,"h":12548.1831494956,"l":12228.8225850437,"c":12505.5552248901,"v":1028591.4933070021,"t":1719262800}
+{"o":12505.5552248901,"h":12558.4167304947,"l":12433.6701277206,"c":12439.4504085268,"v":668711.2929655515,"t":1719266400}
+{"o":12439.4504085268,"h":12672.3800609104,"l":12439.1821147846,"c":12644.2965392975,"v":661468.6557645261,"t":1719270000}
+{"o":12644.2965392975,"h":12708.9778223638,"l":12589.5120561812,"c":12645.4893259839,"v":620091.1826388822,"t":1719273600}
+{"o":12645.4893259839,"h":12661.9486194959,"l":12536.4421736025,"c":12628.3708306822,"v":583805.1727418144,"t":1719277200}
+{"o":12628.3708306822,"h":12745.2085343956,"l":12568.8714776422,"c":12708.4280345695,"v":527679.7226614973,"t":1719280800}
+{"o":12708.4280345695,"h":13049.9132104586,"l":12676.2450209338,"c":12978.0901080888,"v":708946.9036638374,"t":1719284400}
+{"o":12978.0901080888,"h":13036.4663629017,"l":12906.8021383927,"c":13026.8554495399,"v":493351.5562891437,"t":1719288000}
+{"o":13026.8554495399,"h":13078.109887743,"l":12942.0916168953,"c":12969.6880982565,"v":535346.9763955515,"t":1719291600}
+{"o":12969.6880982565,"h":13012.4249773649,"l":12926.542912128,"c":12995.127224027,"v":432165.8940534461,"t":1719295200}
+{"o":12995.127224027,"h":13027.381454973,"l":12867.7298261232,"c":12876.3277850621,"v":433991.3365438864,"t":1719298800}
+{"o":12876.3277850621,"h":12932.2562051507,"l":12742.5905394096,"c":12834.6598898628,"v":403402.2644858253,"t":1719302400}
+{"o":12834.6598898628,"h":13143.3845166058,"l":12800.9314836936,"c":13093.0130254624,"v":535593.1456896347,"t":1719306000}
+{"o":13093.0130254624,"h":13291.3342238122,"l":13040.1034473394,"c":13256.6887573761,"v":518886.8020460387,"t":1719309600}
+{"o":13256.6887573761,"h":13267.9589511193,"l":13105.4396436721,"c":13165.2629185959,"v":505493.4882957159,"t":1719313200}
+{"o":13165.2629185959,"h":13198.6090402928,"l":13036.685822235,"c":13058.6284221134,"v":539777.2560155465,"t":1719316800}
+{"o":13058.6284221134,"h":13158.9918213983,"l":13038.3037816184,"c":13071.1041860145,"v":606579.8428677686,"t":1719320400}
+{"o":13071.1041860145,"h":13297.5626597404,"l":13057.0881278734,"c":13200.8273991096,"v":632791.2950821485,"t":1719324000}
+{"o":13200.8273991096,"h":13422.1170888484,"l":13119.5354937133,"c":13323.0459508244,"v":713459.493786009,"t":1719327600}
+{"o":13323.0459508244,"h":13342.0245381338,"l":13111.9279786437,"c":13139.3012737449,"v":638036.2390354212,"t":1719331200}
+{"o":13139.3012737449,"h":13260.6924002159,"l":13117.1118296552,"c":13123.7394637381,"v":509579.0531711516,"t":1719334800}
+{"o":13123.7394637381,"h":13320.4587533224,"l":13092.3979128435,"c":13298.9105288186,"v":561803.0956931362,"t":1719338400}
+{"o":13298.9105288186,"h":13325.7573702834,"l":13214.7385546806,"c":13259.8961514382,"v":497392.2694201638,"t":1719342000}
+{"o":13259.8961514382,"h":13281.4798650018,"l":13194.332777692,"c":13214.8023720128,"v":466819.8543719609,"t":1719345600}
+{"o":13214.8023720128,"h":13214.8023720128,"l":13109.4574810829,"c":13122.2231121023,"v":461793.552752545,"t":1719349200}
+{"o":13122.2231121023,"h":13199.0024363795,"l":13043.3330436893,"c":13075.9767394786,"v":519073.5309812759,"t":1719352800}
+{"o":13075.9767394786,"h":13219.199511646,"l":12977.089152227,"c":13044.8274245569,"v":586342.7647808127,"t":1719356400}
+{"o":13044.8274245569,"h":13111.3172478319,"l":13009.1785128512,"c":13036.4445686881,"v":469452.1303482301,"t":1719360000}
+{"o":13036.4445686881,"h":13322.0094382121,"l":13018.1808631745,"c":13282.1011838523,"v":562593.9291904753,"t":1719363600}
+{"o":13282.1011838523,"h":13413.1340425449,"l":13239.0284169924,"c":13267.0143523567,"v":518708.0726828961,"t":1719367200}
+{"o":13267.0143523567,"h":13307.0934605016,"l":13165.7818002196,"c":13230.2378979217,"v":472808.488622178,"t":1719370800}
+{"o":13230.2378979217,"h":13262.0579625945,"l":13075.2827325703,"c":13080.7110605047,"v":449732.8386650042,"t":1719374400}
+{"o":13080.7110605047,"h":13147.8427127105,"l":13024.8869627767,"c":13070.4688149036,"v":648044.2771772658,"t":1719378000}
+{"o":13070.4688149036,"h":13140.59115825,"l":13048.4622061693,"c":13082.155577887,"v":447327.1897888617,"t":1719381600}
+{"o":13082.155577887,"h":13195.1941246525,"l":13067.6154667105,"c":13175.9110155307,"v":393840.9250043111,"t":1719385200}
+{"o":13175.9110155307,"h":13202.4957398577,"l":13006.5123847408,"c":13041.0802943804,"v":359516.4184246243,"t":1719388800}
+{"o":13041.0802943804,"h":13107.0882617292,"l":13011.4482027537,"c":13077.0146032871,"v":361034.837067995,"t":1719392400}
+{"o":13077.0146032871,"h":13100.4430928848,"l":12995.1685826692,"c":13060.6027397401,"v":389920.192721538,"t":1719396000}
+{"o":13060.6027397401,"h":13150.4204279904,"l":13043.8949334446,"c":13107.3053473918,"v":487560.2253684623,"t":1719399600}
+{"o":13107.3053473918,"h":13153.9991660114,"l":13040.7569336704,"c":13085.5070268401,"v":460968.9655518942,"t":1719403200}
+{"o":13085.5070268401,"h":13273.1526319134,"l":13047.1104324588,"c":13251.2455283328,"v":588721.8791930111,"t":1719406800}
+{"o":13251.2455283328,"h":13328.2884029772,"l":13137.6987701258,"c":13173.9488996035,"v":584629.3757715005,"t":1719410400}
+{"o":13173.9488996035,"h":13182.2796252764,"l":12998.7791269068,"c":13084.0602682522,"v":580436.8399649501,"t":1719414000}
+{"o":13084.0602682522,"h":13131.2514834547,"l":12957.5883609608,"c":12992.8693964454,"v":533692.7031001817,"t":1719417600}
+{"o":12992.8693964454,"h":13032.1225869434,"l":12404.2663170477,"c":13015.6434164075,"v":930262.292969802,"t":1719421200}
+{"o":13015.6434164075,"h":13028.3458443077,"l":12905.0711332958,"c":12962.7946127673,"v":464650.4179121269,"t":1719424800}
+{"o":12962.7946127673,"h":13163.1475208864,"l":12928.3445149414,"c":13154.8887261597,"v":562250.2741247015,"t":1719428400}
+{"o":13154.8887261597,"h":13224.5063187793,"l":13013.539332341,"c":13090.6609707528,"v":540255.9408314122,"t":1719432000}
+{"o":13090.6609707528,"h":13173.0308594399,"l":13052.2233208215,"c":13145.0614780846,"v":521393.6065382551,"t":1719435600}
+{"o":13145.0614780846,"h":13221.5461176447,"l":13079.7123578746,"c":13121.2766775986,"v":486953.9289465853,"t":1719439200}
+{"o":13121.2766775986,"h":13139.3015289385,"l":13024.2615266535,"c":13068.5514336266,"v":435502.0215435317,"t":1719442800}
+{"o":13068.5514336266,"h":13127.6955622563,"l":12990.4329153688,"c":13065.973448563,"v":425784.0746213481,"t":1719446400}
+{"o":13065.973448563,"h":13088.4381850518,"l":13003.628026036,"c":13036.7579634621,"v":431230.5989430818,"t":1719450000}
+{"o":13036.7579634621,"h":13078.4517856132,"l":12949.6679363673,"c":13068.8626782614,"v":401272.6868949856,"t":1719453600}
+{"o":13068.8626782614,"h":13169.2541037956,"l":13035.0002325109,"c":13131.5735398086,"v":389680.8060685179,"t":1719457200}
+{"o":13131.5735398086,"h":13157.6619054389,"l":13071.6341146829,"c":13081.8588872832,"v":413069.5431615208,"t":1719460800}
+{"o":13081.8588872832,"h":13101.8915385572,"l":12981.806531774,"c":13004.8057879566,"v":397335.7328789832,"t":1719464400}
+{"o":13004.8057879566,"h":13016.1798850426,"l":12908.8467821094,"c":12973.9670594502,"v":452482.7794785561,"t":1719468000}
+{"o":12973.9670594502,"h":13008.8324497641,"l":12937.991161533,"c":12981.0184049099,"v":378104.9674950312,"t":1719471600}
+{"o":12981.0184049099,"h":13024.3726337003,"l":12938.7709098124,"c":13022.0017982804,"v":389315.7218706553,"t":1719475200}
+{"o":13022.0017982804,"h":13216.9691309587,"l":12987.7059941543,"c":13206.1274434807,"v":476763.0993676954,"t":1719478800}
+{"o":13206.1274434807,"h":13312.6923454031,"l":13168.7459331391,"c":13210.8356587747,"v":549395.8840644056,"t":1719482400}
+{"o":13210.8356587747,"h":13327.5092132023,"l":13208.1491009024,"c":13276.0923914426,"v":540260.2741861476,"t":1719486000}
+{"o":13276.0923914426,"h":13397.6636076562,"l":13232.2871641246,"c":13328.3927751058,"v":594612.8690208887,"t":1719489600}
+{"o":13328.3927751058,"h":24351.0695589911,"l":13317.0621056635,"c":23997.7077600483,"v":1655677.0618495662,"t":1719493200}
+{"o":23997.7077600483,"h":24527.4366835014,"l":23912.9150500081,"c":23989.4362835277,"v":1092830.6652880488,"t":1719496800}
+{"o":23989.4362835277,"h":24111.8812849305,"l":23687.8878093545,"c":23958.7926720673,"v":699391.8907179279,"t":1719500400}
+{"o":23958.7926720673,"h":24047.6902439777,"l":23775.6641643532,"c":23971.8682389148,"v":586897.5464572568,"t":1719504000}
+{"o":23971.8682389148,"h":24109.0236877687,"l":23847.7906777775,"c":24033.9494190214,"v":685150.6447613162,"t":1719507600}
+{"o":24033.9494190214,"h":24229.2346580467,"l":23930.3740105039,"c":24116.1451435754,"v":771817.3681589884,"t":1719511200}
+{"o":24116.1451435754,"h":24150.159850654,"l":23929.1050219661,"c":24062.5078538758,"v":682958.2167354684,"t":1719514800}
+{"o":24062.5078538758,"h":24266.6002643795,"l":23961.3114758102,"c":24236.716248463,"v":584353.7356636558,"t":1719518400}
+{"o":24236.716248463,"h":24497.9976076436,"l":24072.867355682,"c":24313.5954556006,"v":602113.2754830283,"t":1719522000}
+{"o":24313.5954556006,"h":24382.413869174,"l":24223.6720420099,"c":24344.7181088311,"v":539573.1511068018,"t":1719525600}
+{"o":24344.7181088311,"h":24385.2170354024,"l":24156.433904165,"c":24264.948230672,"v":509007.6516041285,"t":1719529200}
+{"o":24264.948230672,"h":24306.3980316519,"l":23871.0104480467,"c":23934.9548685913,"v":490881.2660595884,"t":1719532800}
+{"o":23934.9548685913,"h":24437.7529874746,"l":23867.6144292233,"c":24162.2031377679,"v":662225.304208091,"t":1719536400}
+{"o":24162.2031377679,"h":24225.822867763,"l":23754.9017284558,"c":23846.989768949,"v":655068.1371851719,"t":1719540000}
+{"o":23846.989768949,"h":23958.6102522286,"l":23765.9576909106,"c":23923.793202356,"v":496831.3223995789,"t":1719543600}
+{"o":23923.793202356,"h":23978.2805333169,"l":23602.1860947292,"c":23698.0874228248,"v":464756.1359302525,"t":1719547200}
+{"o":23698.0874228248,"h":23765.4702972823,"l":23245.4090984195,"c":23389.9797292378,"v":543517.9452426353,"t":1719550800}
+{"o":23389.9797292378,"h":23578.5177194741,"l":23330.9168378394,"c":23550.5725509909,"v":496252.9059743796,"t":1719554400}
+{"o":23550.5725509909,"h":23590.5492632549,"l":23382.6988733482,"c":23557.7855754449,"v":461467.2160316024,"t":1719558000}
+{"o":23557.7855754449,"h":23686.7405620277,"l":23464.622545097,"c":23585.1838420829,"v":458715.9203421502,"t":1719561600}
+{"o":23585.1838420829,"h":23709.862061004,"l":23480.4032639644,"c":23650.3974724897,"v":455326.6523440563,"t":1719565200}
+{"o":23650.3974724897,"h":23698.9848591748,"l":23484.1210953328,"c":23567.6199337663,"v":403637.8783148301,"t":1719568800}
+{"o":23567.6199337663,"h":23694.9191601293,"l":23515.1203252107,"c":23595.3987616744,"v":433561.5382433856,"t":1719572400}
+{"o":23595.3987616744,"h":23807.4299550164,"l":23383.8921144444,"c":23422.394584864,"v":563749.6788569157,"t":1719576000}
+{"o":23422.394584864,"h":23599.1994886643,"l":23189.5010941725,"c":23274.5031499372,"v":573131.0015367626,"t":1719579600}
+{"o":23274.5031499372,"h":23354.4600728769,"l":22927.530188564,"c":22995.8377579632,"v":623095.2653945617,"t":1719583200}
+{"o":22995.8377579632,"h":23565.2376507796,"l":22835.8411436096,"c":23215.9632102969,"v":614054.8648736088,"t":1719586800}
+{"o":23215.9632102969,"h":23313.5285086367,"l":22873.2111742685,"c":23233.3984143997,"v":613033.8993049259,"t":1719590400}
+{"o":23233.3984143997,"h":23234.9343349206,"l":22757.388311455,"c":22895.8452851638,"v":493049.3597974301,"t":1719594000}
+{"o":22895.8452851638,"h":23021.3031144412,"l":22827.5313506761,"c":22969.4414631028,"v":434690.5213595994,"t":1719597600}
+{"o":22969.4414631028,"h":23016.6154321799,"l":22713.7012208228,"c":22828.5849569482,"v":463699.2444490284,"t":1719601200}
+{"o":22828.5849569482,"h":22956.4799347572,"l":22647.0479039763,"c":22701.7456312136,"v":420145.4321463025,"t":1719604800}
+{"o":22701.7456312136,"h":22796.3035521298,"l":22524.9387116377,"c":22745.1843064063,"v":409677.6624459887,"t":1719608400}
+{"o":22745.1843064063,"h":22795.1272904933,"l":22658.8694826326,"c":22691.5919658556,"v":337820.8018292526,"t":1719612000}
+{"o":22691.5919658556,"h":22715.2066814574,"l":22623.4282819034,"c":22686.0545717005,"v":304113.4127543673,"t":1719615600}
+{"o":22686.0545717005,"h":22932.0143938416,"l":22677.5218725585,"c":22853.3364790231,"v":314571.5127793258,"t":1719619200}
+{"o":22853.3364790231,"h":23100.4799587933,"l":22837.0543172275,"c":23007.84682548,"v":332421.0840474538,"t":1719622800}
+{"o":23007.84682548,"h":23071.4932244588,"l":22955.2871116834,"c":23024.3529161453,"v":279618.2181451457,"t":1719626400}
+{"o":23024.3529161453,"h":23047.3121063828,"l":22936.0797630693,"c":22976.4494419803,"v":252933.7246434819,"t":1719630000}
+{"o":22976.4494419803,"h":22993.8736526603,"l":22889.874721083,"c":22918.1733835849,"v":236443.502609558,"t":1719633600}
+{"o":22918.1733835849,"h":22920.5671276223,"l":22719.1211308029,"c":22791.1299466562,"v":303486.7050098387,"t":1719637200}
+{"o":22791.1299466562,"h":22907.330737392,"l":22789.9175717485,"c":22876.6799134334,"v":277835.85826878,"t":1719640800}
+{"o":22876.6799134334,"h":23099.7910012966,"l":22876.6799134334,"c":23019.3604263069,"v":285722.4509561798,"t":1719644400}
+{"o":23019.3604263069,"h":23068.3497178867,"l":22932.0825719649,"c":23047.3034574652,"v":287302.4521632218,"t":1719648000}
+{"o":23047.3034574652,"h":23149.5916821873,"l":22966.4142708635,"c":23149.5916821873,"v":269048.2735992322,"t":1719651600}
+{"o":23149.5916821873,"h":23206.035844813,"l":23099.2118759822,"c":23121.3371983966,"v":265174.9932190187,"t":1719655200}
+{"o":23121.3371983966,"h":23138.1984165029,"l":23060.4920240775,"c":23120.4240571099,"v":254303.2171758135,"t":1719658800}
+{"o":23120.4240571099,"h":23180.0774725591,"l":23018.4237741433,"c":23066.8182874113,"v":261111.0117262311,"t":1719662400}
+{"o":23066.8182874113,"h":23092.8916080262,"l":22998.5800253754,"c":23038.5666676212,"v":298191.2301823256,"t":1719666000}
+{"o":23038.5666676212,"h":23115.7705942214,"l":22939.1587499726,"c":22984.7329222978,"v":300746.4317905959,"t":1719669600}
+{"o":22984.7329222978,"h":23138.2843350518,"l":22922.4197704539,"c":23121.3556235365,"v":300095.3056739158,"t":1719673200}
+{"o":23121.3556235365,"h":23138.1581154603,"l":23002.6569528703,"c":23050.5210848269,"v":340613.4270629242,"t":1719676800}
+{"o":23050.5210848269,"h":23092.5156047535,"l":22967.8474356431,"c":23077.140854592,"v":336913.5984507364,"t":1719680400}
+{"o":23077.140854592,"h":23089.1720513595,"l":22956.4631978428,"c":23017.8202671307,"v":328311.1617551131,"t":1719684000}
+{"o":23017.8202671307,"h":23030.4683285663,"l":22828.516169235,"c":22967.8433210699,"v":322411.690581953,"t":1719687600}
+{"o":22967.8433210699,"h":22982.9152360182,"l":22813.643058166,"c":22855.0593282924,"v":328815.8971633182,"t":1719691200}
+{"o":22855.0593282924,"h":22882.7999539769,"l":22766.1417847284,"c":22801.0407554388,"v":282020.3192516362,"t":1719694800}
+{"o":22801.0407554388,"h":22833.0909837496,"l":22639.3642672337,"c":22697.5964975261,"v":291597.0773526041,"t":1719698400}
+{"o":22697.5964975261,"h":22784.8982049114,"l":22686.0260989098,"c":22724.9974319804,"v":264150.4083323982,"t":1719702000}
+{"o":22724.9974319804,"h":22862.9860700891,"l":22682.9553616604,"c":22813.4594334249,"v":275636.4937047728,"t":1719705600}
+{"o":22813.4594334249,"h":22819.2191522636,"l":22643.6744346049,"c":22704.25626875,"v":283977.4625105291,"t":1719709200}
+{"o":22704.25626875,"h":22717.3719316217,"l":22409.5904361845,"c":22507.2797418315,"v":328013.2251454823,"t":1719712800}
+{"o":22507.2797418315,"h":22568.5081399656,"l":22392.036315166,"c":22409.6210010406,"v":349953.173545317,"t":1719716400}
+{"o":22409.6210010406,"h":22412.5445478266,"l":22268.4433493816,"c":22298.9325272166,"v":310191.1651367667,"t":1719720000}
+{"o":22298.9325272166,"h":22335.5203713147,"l":22231.9237968886,"c":22304.338742544,"v":303584.1407391425,"t":1719723600}
+{"o":22304.338742544,"h":22542.8300878238,"l":22273.0504902082,"c":22542.8300878238,"v":337509.8959257356,"t":1719727200}
+{"o":22542.8300878238,"h":22866.1945803751,"l":22527.8988484239,"c":22789.5860370787,"v":360741.5157296062,"t":1719730800}
+{"o":22789.5860370787,"h":22929.9903162446,"l":22731.2511689889,"c":22878.0158970887,"v":297472.1432396491,"t":1719734400}
+{"o":22878.0158970887,"h":22964.432600335,"l":22820.4905979762,"c":22842.1734954576,"v":251038.9448004407,"t":1719738000}
+{"o":22842.1734954576,"h":22881.7844027421,"l":22740.9577881622,"c":22811.1004195457,"v":261773.7309401337,"t":1719741600}
+{"o":22811.1004195457,"h":22922.7242054672,"l":22792.1557766951,"c":22875.5114831747,"v":260158.9135246228,"t":1719745200}
+{"o":22875.5114831747,"h":22939.0582392075,"l":22782.2797830653,"c":22856.8492256703,"v":296543.3127530197,"t":1719748800}
+{"o":22856.8492256703,"h":23082.7481106535,"l":22845.246030899,"c":23071.4426353909,"v":341978.0055594961,"t":1719752400}
+{"o":23071.4426353909,"h":23086.0152730883,"l":22961.0041378474,"c":23031.2799534547,"v":481594.4036294039,"t":1719756000}
+{"o":23031.2799534547,"h":23331.1720594236,"l":23023.4727999493,"c":23291.6116225634,"v":432216.575410563,"t":1719759600}
+{"o":23291.6116225634,"h":23319.3923233796,"l":23094.106484254,"c":23205.8726888801,"v":353258.1991599718,"t":1719763200}
+{"o":23205.8726888801,"h":23373.9635451819,"l":23180.0911715705,"c":23350.298572497,"v":343613.0393215938,"t":1719766800}
+{"o":23350.298572497,"h":23627.5401990685,"l":23306.3207312305,"c":23536.1813404416,"v":363281.2037239273,"t":1719770400}
+{"o":23536.1813404416,"h":23556.3168995426,"l":23427.3151294642,"c":23479.704943188,"v":333778.8417277162,"t":1719774000}
+{"o":23479.704943188,"h":23643.3096163199,"l":23409.3251577082,"c":23409.3251577082,"v":363051.254459169,"t":1719777600}
+{"o":23409.3251577082,"h":23468.6634057533,"l":23326.5290939573,"c":23420.2150264691,"v":328981.6170087185,"t":1719781200}
+{"o":23420.2150264691,"h":23917.8953756181,"l":23409.0137456212,"c":23837.0808115412,"v":445805.1287466913,"t":1719784800}
+{"o":23837.0808115412,"h":23866.9682386839,"l":23719.6656704565,"c":23760.4699845012,"v":323592.146289398,"t":1719788400}
+{"o":23760.4699845012,"h":24003.355215653,"l":23663.5851800735,"c":23964.1408833726,"v":322473.1888511794,"t":1719792000}
+{"o":23964.1408833726,"h":24176.8899865616,"l":23899.0601544551,"c":24019.9029412885,"v":441734.7603936631,"t":1719795600}
+{"o":24019.9029412885,"h":24124.9369619211,"l":23837.4200480651,"c":23899.3610858749,"v":364058.0604139738,"t":1719799200}
+{"o":23899.3610858749,"h":23995.5518098953,"l":23890.0884057005,"c":23936.0806876071,"v":284344.0761316629,"t":1719802800}
+{"o":23936.0806876071,"h":24022.8525423243,"l":23876.8262588434,"c":23916.5318628034,"v":403284.7591512884,"t":1719806400}
+{"o":23916.5318628034,"h":24074.2489036562,"l":23908.9477567282,"c":24010.6763197485,"v":389780.3940744281,"t":1719810000}
+{"o":24010.6763197485,"h":24039.4447319235,"l":23861.1270805885,"c":23995.7798972242,"v":361732.5119909856,"t":1719813600}
+{"o":23995.7798972242,"h":24114.235721617,"l":23919.4652811083,"c":24042.6701680598,"v":378734.3665523854,"t":1719817200}
+{"o":24042.6701680598,"h":24166.992448404,"l":23812.8780426282,"c":23901.8615534082,"v":374497.2024825448,"t":1719820800}
+{"o":23901.8615534082,"h":23999.0275114948,"l":23811.5021672239,"c":23964.4611773672,"v":303245.6178442338,"t":1719824400}
+{"o":23964.4611773672,"h":23980.4906518144,"l":23781.7313426519,"c":23810.1582280685,"v":317228.5880138518,"t":1719828000}
+{"o":23810.1582280685,"h":23829.4553065536,"l":23649.9549799739,"c":23690.0430918632,"v":312230.5730282624,"t":1719831600}
+{"o":23690.0430918632,"h":23911.0646566592,"l":23681.795649623,"c":23910.8893116073,"v":333302.8321357722,"t":1719835200}
+{"o":23910.8893116073,"h":24087.0522997439,"l":23723.82902936,"c":23838.2780168921,"v":458200.3508804946,"t":1719838800}
+{"o":23838.2780168921,"h":23997.3669398486,"l":23707.9502876021,"c":23964.955870145,"v":461829.9541639053,"t":1719842400}
+{"o":23964.955870145,"h":24100.6327754183,"l":23898.1160005389,"c":24061.7322949676,"v":399888.6083862022,"t":1719846000}
+{"o":24061.7322949676,"h":24194.8418786375,"l":23890.3471381969,"c":23987.8102686717,"v":490604.6222840588,"t":1719849600}
+{"o":23987.8102686717,"h":24093.7408354559,"l":23844.0951442857,"c":24009.2150721009,"v":422519.593796148,"t":1719853200}
+{"o":24009.2150721009,"h":24134.866160984,"l":23877.5977718614,"c":23958.5813342379,"v":457905.127726763,"t":1719856800}
+{"o":23958.5813342379,"h":23980.5140513791,"l":23775.1948403049,"c":23899.2802183978,"v":391986.091222704,"t":1719860400}
+{"o":23899.2802183978,"h":24015.743439537,"l":23869.6593313749,"c":23929.4687836969,"v":429861.3600527508,"t":1719864000}
+{"o":23929.4687836969,"h":24046.1435330738,"l":23866.6643398454,"c":23932.6565347564,"v":354000.6609436262,"t":1719867600}
+{"o":23932.6565347564,"h":23960.5310506508,"l":23669.1105185348,"c":23805.420148729,"v":424422.091588226,"t":1719871200}
+{"o":23805.420148729,"h":23858.7972723035,"l":23690.1018323697,"c":23783.2061554837,"v":296975.8875372731,"t":1719874800}
+{"o":23783.2061554837,"h":23941.8713504639,"l":23699.3597496644,"c":23890.4403941571,"v":378997.772715831,"t":1719878400}
+{"o":23890.4403941571,"h":23975.9606753825,"l":23832.0124305989,"c":23943.1406069369,"v":323567.0457834785,"t":1719882000}
+{"o":23943.1406069369,"h":24172.6390593304,"l":23933.3092563682,"c":24163.1474395002,"v":329367.6977945304,"t":1719885600}
+{"o":24163.1474395002,"h":24330.4996734249,"l":24070.9553258321,"c":24188.1162892536,"v":358272.2388746009,"t":1719889200}
+{"o":24188.1162892536,"h":24303.8410872264,"l":24134.7864621709,"c":24145.7337680212,"v":359453.3625188788,"t":1719892800}
+{"o":24145.7337680212,"h":24210.1115755947,"l":24119.29690666,"c":24168.4814545335,"v":265534.0385654679,"t":1719896400}
+{"o":24168.4814545335,"h":24186.6588515156,"l":23923.9273276278,"c":23959.5980345512,"v":302219.1010639521,"t":1719900000}
+{"o":23959.5980345512,"h":23963.2999612572,"l":23830.3878529844,"c":23903.602071634,"v":285881.6187290272,"t":1719903600}
+{"o":23903.602071634,"h":24052.4813035244,"l":23811.6801991745,"c":23989.2313626866,"v":291801.8463946781,"t":1719907200}
+{"o":23989.2313626866,"h":24070.5395321624,"l":23944.5285243736,"c":24044.5935908536,"v":280388.5950274121,"t":1719910800}
+{"o":24044.5935908536,"h":24131.8301165151,"l":23937.4140336713,"c":24125.0128350293,"v":325140.1508549242,"t":1719914400}
+{"o":24125.0128350293,"h":24336.1562391109,"l":24068.1511226138,"c":24252.933636958,"v":353506.9522232205,"t":1719918000}
+{"o":24252.933636958,"h":24562.9374554162,"l":24142.648043561,"c":24409.6152416415,"v":380865.9749163647,"t":1719921600}
+{"o":24409.6152416415,"h":24603.2747880105,"l":24086.4676192611,"c":24138.1449014579,"v":505356.3095953551,"t":1719925200}
+{"o":24138.1449014579,"h":24194.8313346171,"l":23869.9610249325,"c":24031.4558949584,"v":521981.68838831,"t":1719928800}
+{"o":24031.4558949584,"h":24158.4974080515,"l":23938.6066998558,"c":24061.5406186774,"v":363797.9700532726,"t":1719932400}
+{"o":24061.5406186774,"h":24163.2812841501,"l":23941.4193801574,"c":24145.7389747684,"v":415275.0716169775,"t":1719936000}
+{"o":24145.7389747684,"h":24310.6293126815,"l":23967.5211197221,"c":24301.5480944114,"v":377192.7208800667,"t":1719939600}
+{"o":24301.5480944114,"h":24889.742560318,"l":24301.4026881435,"c":24797.5347621973,"v":581817.168605841,"t":1719943200}
+{"o":24797.5347621973,"h":24893.9133940417,"l":24664.7656658484,"c":24755.8958232317,"v":417606.7925655396,"t":1719946800}
+{"o":24755.8958232317,"h":24869.0208972852,"l":24688.5473368531,"c":24819.1283795105,"v":381720.7496608014,"t":1719950400}
+{"o":24819.1283795105,"h":24958.5970673057,"l":24784.7635264081,"c":24911.6327909117,"v":379008.3016905046,"t":1719954000}
+{"o":24911.6327909117,"h":25087.2915837596,"l":24911.6327909117,"c":25067.623538437,"v":426719.6956516217,"t":1719957600}
+{"o":25067.623538437,"h":25132.0766867089,"l":24912.5313837364,"c":24957.8578290797,"v":333395.4830547936,"t":1719961200}
+{"o":24957.8578290797,"h":25040.2216016824,"l":24859.7830929291,"c":24878.615254722,"v":348149.0464593339,"t":1719964800}
+{"o":24878.615254722,"h":24953.5732862148,"l":24610.4551284665,"c":24675.4452313013,"v":392233.4102589199,"t":1719968400}
+{"o":24675.4452313013,"h":24764.1493888693,"l":24571.6793329151,"c":24663.7952832379,"v":379555.4698628216,"t":1719972000}
+{"o":24663.7952832379,"h":24664.096477776,"l":24209.8522941101,"c":24401.9269816143,"v":470600.438864796,"t":1719975600}
+{"o":24401.9269816143,"h":24405.9339850672,"l":23950.4294165235,"c":24020.1568227217,"v":433773.9189183369,"t":1719979200}
+{"o":24020.1568227217,"h":24224.9984839532,"l":23995.3628316519,"c":24214.3348762252,"v":355010.1147950381,"t":1719982800}
+{"o":24214.3348762252,"h":24263.5793926835,"l":24102.7822995558,"c":24123.3175197714,"v":324010.4082217272,"t":1719986400}
+{"o":24123.3175197714,"h":24146.6383060244,"l":23734.6942947016,"c":23741.7784831448,"v":394168.6743788839,"t":1719990000}
+{"o":23741.7784831448,"h":23795.4207622386,"l":23487.3422606055,"c":23718.9218706334,"v":386765.8445577747,"t":1719993600}
+{"o":23718.9218706334,"h":23863.0081434988,"l":23682.0123373471,"c":23739.7575960787,"v":347306.0921983253,"t":1719997200}
+{"o":23739.7575960787,"h":23740.2075879524,"l":23051.6554006439,"c":23364.0006408195,"v":745778.1137089829,"t":1720000800}
+{"o":23364.0006408195,"h":23398.770082143,"l":23140.4047587634,"c":23344.8661005018,"v":531377.5968049475,"t":1720004400}
+{"o":23344.8661005018,"h":23344.8661005018,"l":22834.9927280407,"c":22947.6443504031,"v":574868.0654576035,"t":1720008000}
+{"o":22947.6443504031,"h":23374.239015775,"l":22865.4274635169,"c":23356.9933158605,"v":605205.8278879094,"t":1720011600}
+{"o":23356.9933158605,"h":23389.8518744362,"l":22963.8658482656,"c":22976.6874758887,"v":523425.7642651403,"t":1720015200}
+{"o":22976.6874758887,"h":23158.975687073,"l":22857.8251883493,"c":22977.1692002309,"v":543540.3510117116,"t":1720018800}
+{"o":22977.1692002309,"h":23207.2097199691,"l":22878.025008614,"c":23109.7158321385,"v":531344.8877679564,"t":1720022400}
+{"o":23109.7158321385,"h":23159.5947208418,"l":22917.0690866683,"c":23030.5096536815,"v":423864.2898625972,"t":1720026000}
+{"o":23030.5096536815,"h":23114.1614324347,"l":22910.0184237924,"c":22990.1718846378,"v":507949.1727475985,"t":1720029600}
+{"o":22990.1718846378,"h":22999.4306032124,"l":22593.9006560199,"c":22768.9448026622,"v":674259.463797737,"t":1720033200}
+{"o":22768.9448026622,"h":22945.7884696771,"l":22675.3346946053,"c":22701.2081847823,"v":449854.5630484985,"t":1720036800}
+{"o":22701.2081847823,"h":23041.6100873778,"l":22582.6231375271,"c":22982.7521590003,"v":473242.4496856453,"t":1720040400}
+{"o":22982.7521590003,"h":23016.1234017445,"l":22801.1300307059,"c":22926.7622374468,"v":384714.3465735487,"t":1720044000}
+{"o":22926.7622374468,"h":22929.5270233581,"l":22762.479411142,"c":22833.4619660343,"v":366379.03216235,"t":1720047600}
+{"o":22833.4619660343,"h":23154.7047144298,"l":22829.2812272865,"c":22933.3004573974,"v":398622.9926202913,"t":1720051200}
+{"o":22933.3004573974,"h":22960.6344259754,"l":21580.7736270205,"c":21764.904322498,"v":911354.5572387972,"t":1720054800}
+{"o":21764.904322498,"h":22197.6340080568,"l":21557.2229965762,"c":22100.6731973689,"v":590325.7651318145,"t":1720058400}
+{"o":22100.6731973689,"h":22266.5487155618,"l":21990.8802005046,"c":22241.0045403242,"v":385623.4620555942,"t":1720062000}
+{"o":22241.0045403242,"h":22279.7803273301,"l":22096.0143713237,"c":22161.6143189496,"v":320182.5476418,"t":1720065600}
+{"o":22161.6143189496,"h":22187.6599775132,"l":22046.8499512377,"c":22065.7481344217,"v":323281.6738264275,"t":1720069200}
+{"o":22065.7481344217,"h":22071.6086642571,"l":21716.4097275644,"c":21840.0190320249,"v":494629.9495688727,"t":1720072800}
+{"o":21840.0190320249,"h":21941.5592429582,"l":21729.5265344556,"c":21793.9225679835,"v":501282.901825516,"t":1720076400}
+{"o":21793.9225679835,"h":22002.8282453275,"l":21542.2786691245,"c":21957.8400206508,"v":573967.9634972234,"t":1720080000}
+{"o":21957.8400206508,"h":22033.6799628826,"l":21679.1747445023,"c":21785.2351000486,"v":552642.8083223833,"t":1720083600}
+{"o":21785.2351000486,"h":21807.5216568002,"l":21463.5880992551,"c":21784.2617093947,"v":612034.7894975728,"t":1720087200}
+{"o":21784.2617093947,"h":21829.1553109182,"l":21486.5221818691,"c":21532.352098949,"v":432090.9658292082,"t":1720090800}
+{"o":21532.352098949,"h":21808.1525966612,"l":21449.9686277351,"c":21591.8730019824,"v":505174.9807639095,"t":1720094400}
+{"o":21591.8730019824,"h":21661.5908387708,"l":21048.0883460605,"c":21606.027581268,"v":807402.5763075373,"t":1720098000}
+{"o":21606.027581268,"h":21943.2612609418,"l":21465.2512130292,"c":21792.2784065502,"v":568491.6172112636,"t":1720101600}
+{"o":21792.2784065502,"h":22048.2648769819,"l":21679.249038359,"c":21960.0258966512,"v":512038.7461202969,"t":1720105200}
+{"o":21960.0258966512,"h":21967.5013210451,"l":21731.614546995,"c":21941.8108901871,"v":463616.5596921422,"t":1720108800}
+{"o":21941.8108901871,"h":21997.325601122,"l":21853.501232764,"c":21942.0657535357,"v":414266.1775774296,"t":1720112400}
+{"o":21942.0657535357,"h":21945.1198440437,"l":21692.3548114373,"c":21749.2913949729,"v":522155.5287312164,"t":1720116000}
+{"o":21749.2913949729,"h":22059.5042609136,"l":21733.2817593804,"c":21742.1906523212,"v":531756.2959259801,"t":1720119600}
+{"o":21742.1906523212,"h":21911.2314806445,"l":21637.7524563499,"c":21905.6738285904,"v":421420.0892092537,"t":1720123200}
+{"o":21905.6738285904,"h":22010.3223076486,"l":21796.3954506556,"c":21896.9401976204,"v":415012.4048317102,"t":1720126800}
+{"o":21896.9401976204,"h":21958.4034021049,"l":21477.4998215636,"c":21487.4385184535,"v":533189.272856831,"t":1720130400}
+{"o":21487.4385184535,"h":21505.6247754064,"l":20650.6253043287,"c":20747.6660495165,"v":710010.1998925213,"t":1720134000}
+{"o":20747.6660495165,"h":20940.0461123647,"l":20140.5070741632,"c":20856.9617900892,"v":957584.8472615435,"t":1720137600}
+{"o":20856.9617900892,"h":20938.0218710953,"l":20374.9362335908,"c":20879.006956093,"v":562516.5742446482,"t":1720141200}
+{"o":20879.006956093,"h":20884.2686915292,"l":19804.6272672033,"c":20151.9594211849,"v":690802.9049176318,"t":1720144800}
+{"o":20151.9594211849,"h":20196.5316188722,"l":19690.2382606786,"c":20070.2823824737,"v":1040722.5816321212,"t":1720148400}
+{"o":20070.2823824737,"h":20576.363694727,"l":19681.7988474462,"c":20358.9026924956,"v":796729.7122081466,"t":1720152000}
+{"o":20358.9026924956,"h":20721.3925469158,"l":20335.1619853243,"c":20656.3278194926,"v":482302.4567835736,"t":1720155600}
+{"o":20656.3278194926,"h":20660.1841970228,"l":20207.6854788953,"c":20300.3944824948,"v":444240.1274185434,"t":1720159200}
+{"o":20300.3944824948,"h":20613.254632228,"l":20163.614369595,"c":20572.4861609821,"v":480863.3343849115,"t":1720162800}
+{"o":20572.4861609821,"h":20624.2625135429,"l":19893.1911772053,"c":19933.9664022615,"v":435229.8058081821,"t":1720166400}
+{"o":19933.9664022615,"h":20533.2506332935,"l":19818.924893818,"c":20477.2548270437,"v":474554.3746619434,"t":1720170000}
+{"o":20477.2548270437,"h":21039.7021875402,"l":20409.042946781,"c":20863.1916445626,"v":538655.0911165734,"t":1720173600}
+{"o":20863.1916445626,"h":21229.7916644226,"l":20836.5371983937,"c":21111.6874439208,"v":516325.6572265381,"t":1720177200}
+{"o":21111.6874439208,"h":21542.0018055262,"l":20888.426837455,"c":20912.6813794074,"v":671616.0321222281,"t":1720180800}
+{"o":20912.6813794074,"h":21663.9116813593,"l":20847.0170539106,"c":21624.2756031243,"v":644175.8970774054,"t":1720184400}
+{"o":21624.2756031243,"h":21694.8054994391,"l":21255.2851143415,"c":21541.3174744743,"v":627980.5575979665,"t":1720188000}
+{"o":21541.3174744743,"h":21906.5601204556,"l":21447.238059068,"c":21894.8860996122,"v":785021.1133133317,"t":1720191600}
+{"o":21894.8860996122,"h":22128.8682919025,"l":21654.0343764831,"c":21848.4140420579,"v":796391.6506689243,"t":1720195200}
+{"o":21848.4140420579,"h":21991.2847883779,"l":21695.5058807056,"c":21900.8236574806,"v":578673.147191552,"t":1720198800}
+{"o":21900.8236574806,"h":22068.0698334203,"l":21764.748353127,"c":22031.1996433065,"v":612166.731288582,"t":1720202400}
+{"o":22031.1996433065,"h":22059.0354456786,"l":21827.1242249182,"c":21913.5251923406,"v":465465.7425345539,"t":1720206000}
+{"o":21913.5251923406,"h":21999.6235535565,"l":21786.9546067545,"c":21963.7516334771,"v":379920.6241171297,"t":1720209600}
+{"o":21963.7516334771,"h":22041.3568793708,"l":21830.2933068078,"c":21872.9313387558,"v":395985.8762017559,"t":1720213200}
+{"o":21872.9313387558,"h":21972.5666447643,"l":21757.3889416891,"c":21791.9186802807,"v":413716.2748283896,"t":1720216800}
+{"o":21791.9186802807,"h":21909.7095015713,"l":21782.5513703482,"c":21809.5594661646,"v":415087.415124178,"t":1720220400}
+{"o":21809.5594661646,"h":22389.9274039298,"l":21673.6744112277,"c":21919.2442270319,"v":579113.3444109557,"t":1720224000}
+{"o":21919.2442270319,"h":21962.884487856,"l":21643.9955359802,"c":21668.0772855224,"v":410339.2374010619,"t":1720227600}
+{"o":21668.0772855224,"h":21753.3356020785,"l":21486.6199760548,"c":21686.304610319,"v":395595.7704125076,"t":1720231200}
+{"o":21686.304610319,"h":21894.1591505993,"l":21670.8447899482,"c":21818.2749808226,"v":373894.4744577937,"t":1720234800}
+{"o":21818.2749808226,"h":21895.2659359671,"l":21679.7384597671,"c":21688.6320724782,"v":358668.4851288762,"t":1720238400}
+{"o":21688.6320724782,"h":21901.9813126474,"l":21683.36189174,"c":21825.5769436783,"v":324160.5591193175,"t":1720242000}
+{"o":21825.5769436783,"h":22204.4722008006,"l":21810.8083565241,"c":22062.5719791359,"v":342899.0087891023,"t":1720245600}
+{"o":22062.5719791359,"h":22336.6518769552,"l":22013.8221653858,"c":22240.733561107,"v":446444.1009294536,"t":1720249200}
+{"o":22240.733561107,"h":22413.9794471505,"l":22154.3271598911,"c":22258.8093573664,"v":358725.1117361209,"t":1720252800}
+{"o":22258.8093573664,"h":22722.6475111847,"l":22197.0240428503,"c":22706.8686021325,"v":421278.0026690328,"t":1720256400}
+{"o":22706.8686021325,"h":22822.8753078228,"l":22627.8821472243,"c":22679.8743710652,"v":410798.6274721554,"t":1720260000}
+{"o":22679.8743710652,"h":22696.7470841889,"l":22486.7301483137,"c":22521.385337251,"v":350307.412450643,"t":1720263600}
+{"o":22521.385337251,"h":22591.3669269938,"l":22370.4649315702,"c":22524.7680347843,"v":410534.8503348998,"t":1720267200}
+{"o":22524.7680347843,"h":22781.8799480384,"l":22436.5572557525,"c":22621.6305087721,"v":485127.3238838759,"t":1720270800}
+{"o":22621.6305087721,"h":22758.7736542672,"l":22442.9772057863,"c":22694.195991613,"v":519563.1567622553,"t":1720274400}
+{"o":22694.195991613,"h":23072.8022300008,"l":22614.2177628512,"c":23029.6656800215,"v":594053.563571525,"t":1720278000}
+{"o":23029.6656800215,"h":23303.3032860019,"l":22862.627253828,"c":23123.7581909996,"v":579379.4004278713,"t":1720281600}
+{"o":23123.7581909996,"h":23219.5323639926,"l":23024.1953724998,"c":23118.0435017346,"v":509760.6427510891,"t":1720285200}
+{"o":23118.0435017346,"h":23156.6769492563,"l":23012.8111836125,"c":23119.5378559356,"v":442912.5621875931,"t":1720288800}
+{"o":23119.5378559356,"h":23226.675191203,"l":23059.2364977565,"c":23179.949652549,"v":369072.9621721618,"t":1720292400}
+{"o":23179.949652549,"h":23333.3242929457,"l":23077.7552585689,"c":23131.8203317974,"v":406285.5631922735,"t":1720296000}
+{"o":23131.8203317974,"h":23419.0540754852,"l":23121.3452339731,"c":23213.9446081606,"v":457760.1256534689,"t":1720299600}
+{"o":23213.9446081606,"h":23379.6631668426,"l":23207.0842734994,"c":23355.9866064857,"v":449575.7026876512,"t":1720303200}
+{"o":23355.9866064857,"h":23384.5151012044,"l":23170.9449020518,"c":23215.1282669823,"v":359728.6974145039,"t":1720306800}
+{"o":23215.1282669823,"h":23264.1105395596,"l":22901.4089490392,"c":22922.1372985875,"v":382506.2548818088,"t":1720310400}
+{"o":22922.1372985875,"h":23065.2839533693,"l":22754.5241242582,"c":22919.1045787303,"v":461224.8543372881,"t":1720314000}
+{"o":22919.1045787303,"h":23215.477076506,"l":22912.5684339587,"c":23138.5659610494,"v":347504.0991042362,"t":1720317600}
+{"o":23138.5659610494,"h":23151.5371163251,"l":22863.8641533183,"c":23067.7029801709,"v":298590.8270201233,"t":1720321200}
+{"o":23067.7029801709,"h":23068.6723794927,"l":22604.2653637876,"c":22630.1155757119,"v":326284.9603330623,"t":1720324800}
+{"o":22630.1155757119,"h":22789.542458268,"l":22486.5033008149,"c":22739.018567858,"v":341075.614035044,"t":1720328400}
+{"o":22739.018567858,"h":22889.328590495,"l":22667.5806496292,"c":22688.5123043563,"v":356715.5333780599,"t":1720332000}
+{"o":22688.5123043563,"h":22808.3613733012,"l":22392.4076993281,"c":22581.9722481236,"v":345617.2256957644,"t":1720335600}
+{"o":22581.9722481236,"h":22678.4374957022,"l":22520.5374561992,"c":22640.330246624,"v":312079.3675601568,"t":1720339200}
+{"o":22640.330246624,"h":22788.5341685411,"l":22588.1843684733,"c":22714.4181664648,"v":331883.3881618219,"t":1720342800}
+{"o":22714.4181664648,"h":22832.6827836355,"l":22597.8917626559,"c":22668.0444027622,"v":360811.9124219614,"t":1720346400}
+{"o":22668.0444027622,"h":22745.6643035571,"l":22592.5401292556,"c":22710.8499286914,"v":418191.6244116918,"t":1720350000}
+{"o":22710.8499286914,"h":22850.0751001545,"l":22514.7077594472,"c":22672.0320368897,"v":388291.9671680512,"t":1720353600}
+{"o":22672.0320368897,"h":22678.2045892989,"l":22149.3896372389,"c":22202.1285390803,"v":515776.5437616388,"t":1720357200}
+{"o":22202.1285390803,"h":22285.338475083,"l":22001.5561711087,"c":22233.3928151668,"v":534130.6551056954,"t":1720360800}
+{"o":22233.3928151668,"h":22408.678928338,"l":22074.3831919065,"c":22246.6529481481,"v":475926.1817509703,"t":1720364400}
+{"o":22246.6529481481,"h":22507.1594043228,"l":22202.3946276833,"c":22441.1156779425,"v":435523.5580831851,"t":1720368000}
+{"o":22441.1156779425,"h":22540.2134271195,"l":22267.8907967246,"c":22507.8584599925,"v":420614.3771912426,"t":1720371600}
+{"o":22507.8584599925,"h":22652.919697123,"l":22373.6611446798,"c":22386.0389447853,"v":385852.7642268648,"t":1720375200}
+{"o":22386.0389447853,"h":22460.3332699823,"l":22254.7003468614,"c":22292.0422887007,"v":387539.7323783992,"t":1720378800}
+{"o":22292.0422887007,"h":22374.0747581006,"l":22148.948506252,"c":22205.1032686739,"v":419226.2272878431,"t":1720382400}
+{"o":22205.1032686739,"h":22220.1897570844,"l":21596.0751856688,"c":21789.6602588324,"v":585211.0202853159,"t":1720386000}
+{"o":21789.6602588324,"h":21927.8029490134,"l":21498.3265752459,"c":21586.9381199951,"v":446431.4396798261,"t":1720389600}
+{"o":21586.9381199951,"h":21695.0658576894,"l":21177.6585137506,"c":21359.5778465869,"v":676291.2808796497,"t":1720393200}
+{"o":21359.5778465869,"h":21583.1729467293,"l":20895.9868292741,"c":20953.3107401016,"v":647867.0323615358,"t":1720396800}
+{"o":20953.3107401016,"h":21071.4058690021,"l":20308.7508794358,"c":21044.3055811688,"v":817420.7844663307,"t":1720400400}
+{"o":21044.3055811688,"h":21459.0998442403,"l":20865.1850618235,"c":21256.8529059225,"v":621088.0729438713,"t":1720404000}
+{"o":21256.8529059225,"h":21435.5374693834,"l":21119.3705895626,"c":21221.2848543455,"v":394218.3430524495,"t":1720407600}
+{"o":21221.2848543455,"h":21664.8548240019,"l":21087.0369608711,"c":21597.8198785868,"v":423557.4511331461,"t":1720411200}
+{"o":21597.8198785868,"h":21742.1706456874,"l":21410.8012041887,"c":21560.9089604291,"v":401463.6853669541,"t":1720414800}
+{"o":21560.9089604291,"h":21707.7464887821,"l":21432.5840804685,"c":21521.2258240167,"v":398131.1415566601,"t":1720418400}
+{"o":21521.2258240167,"h":21575.5909680084,"l":21359.0651176186,"c":21529.4255488829,"v":402007.8592896141,"t":1720422000}
+{"o":21529.4255488829,"h":22816.5182902515,"l":21481.9347369995,"c":22802.5869844898,"v":824873.7987334527,"t":1720425600}
+{"o":22802.5869844898,"h":22997.8025635952,"l":22553.9204446172,"c":22660.7255393778,"v":706988.9583203971,"t":1720429200}
+{"o":22660.7255393778,"h":22870.8227467673,"l":22375.6327911335,"c":22465.002438918,"v":502339.3796130496,"t":1720432800}
+{"o":22465.002438918,"h":23007.7800309681,"l":22451.4312598867,"c":22812.9941098904,"v":498641.2902834364,"t":1720436400}
+{"o":22812.9941098904,"h":23037.8538575989,"l":22615.9587616973,"c":22800.7444668351,"v":480572.5239941087,"t":1720440000}
+{"o":22800.7444668351,"h":22950.4733491503,"l":22666.6338688696,"c":22829.5227057843,"v":622486.2741010414,"t":1720443600}
+{"o":22829.5227057843,"h":22967.8848284018,"l":21700.2191323955,"c":22443.528998461,"v":991997.8577784733,"t":1720447200}
+{"o":22443.528998461,"h":22753.4009514094,"l":22180.3514634036,"c":22288.1661007514,"v":738949.3877322805,"t":1720450800}
+{"o":22288.1661007514,"h":22491.3675743118,"l":21873.3464313571,"c":22161.9696052477,"v":747343.5709710331,"t":1720454400}
+{"o":22161.9696052477,"h":22362.1991029482,"l":22032.4787974586,"c":22232.4149266397,"v":709521.8340492779,"t":1720458000}
+{"o":22232.4149266397,"h":22420.4691255117,"l":22134.1239253536,"c":22371.1252294136,"v":533880.9908435933,"t":1720461600}
+{"o":22371.1252294136,"h":22481.1766648795,"l":22265.4679488233,"c":22450.0018834346,"v":436221.4556645715,"t":1720465200}
+{"o":22450.0018834346,"h":22782.7342709723,"l":22297.0624333131,"c":22500.2664244897,"v":532153.4309421378,"t":1720468800}
+{"o":22500.2664244897,"h":22897.7544546156,"l":22466.3118937224,"c":22736.3787245097,"v":596850.5561715915,"t":1720472400}
+{"o":22736.3787245097,"h":22894.7908978965,"l":22660.3683334311,"c":22771.170869739,"v":449747.0395298139,"t":1720476000}
+{"o":22771.170869739,"h":22805.6540675567,"l":22473.9039821325,"c":22704.8946173391,"v":547241.5604348236,"t":1720479600}
+{"o":22704.8946173391,"h":22704.8946173391,"l":22326.3867890992,"c":22428.1992410957,"v":785473.7281446257,"t":1720483200}
+{"o":22428.1992410957,"h":22908.9278493523,"l":22230.8316470687,"c":22270.8750782591,"v":612206.0245988207,"t":1720486800}
+{"o":22270.8750782591,"h":22711.6525862333,"l":22150.8402615095,"c":22689.4301999011,"v":445698.1555007183,"t":1720490400}
+{"o":22689.4301999011,"h":22836.8546601547,"l":22485.4545951845,"c":22793.5205858403,"v":497467.4654108101,"t":1720494000}
+{"o":22793.5205858403,"h":22993.0298356587,"l":22738.2683228708,"c":22852.5196226281,"v":460415.3720568548,"t":1720497600}
+{"o":22852.5196226281,"h":22983.992562416,"l":22801.5080579114,"c":22971.9168761637,"v":454709.0468169341,"t":1720501200}
+{"o":22971.9168761637,"h":23271.373465989,"l":22864.3958199568,"c":23163.2335610101,"v":492704.8244554839,"t":1720504800}
+{"o":23163.2335610101,"h":23266.2916129362,"l":23021.3605456045,"c":23062.6178994668,"v":425737.6000128931,"t":1720508400}
+{"o":23062.6178994668,"h":23400.6792470218,"l":22960.9079592773,"c":23133.4925193094,"v":444273.6198395443,"t":1720512000}
+{"o":23133.4925193094,"h":23249.2488430593,"l":22997.5021730646,"c":23012.3346337008,"v":367393.1998626846,"t":1720515600}
+{"o":23012.3346337008,"h":23071.8561394054,"l":22857.6170027853,"c":22953.8997255688,"v":370325.7441854259,"t":1720519200}
+{"o":22953.8997255688,"h":23065.0885127458,"l":22771.5527835402,"c":23040.6401115232,"v":404425.3610221427,"t":1720522800}
+{"o":23040.6401115232,"h":23097.7278691711,"l":22861.4557303425,"c":22888.2381082824,"v":334338.2342936791,"t":1720526400}
+{"o":22888.2381082824,"h":22969.2735683501,"l":22674.5084532375,"c":22827.3094368093,"v":557995.481824737,"t":1720530000}
+{"o":22827.3094368093,"h":23198.7406838364,"l":22580.3483280154,"c":22586.8826539383,"v":679936.7378977146,"t":1720533600}
+{"o":22586.8826539383,"h":22828.8145713356,"l":22508.2542015238,"c":22812.072401453,"v":533254.1306221337,"t":1720537200}
+{"o":22812.072401453,"h":23151.1461170413,"l":22741.3094454327,"c":23151.1461170413,"v":530757.983969096,"t":1720540800}
+{"o":23151.1461170413,"h":23217.9074065831,"l":22882.2136879279,"c":22956.4203123084,"v":481164.1867945208,"t":1720544400}
+{"o":22956.4203123084,"h":23258.832082469,"l":22888.1396861843,"c":23147.6728884588,"v":567974.3287946231,"t":1720548000}
+{"o":23147.6728884588,"h":23160.4801239604,"l":22993.6739399111,"c":23063.8463759251,"v":542218.5674688392,"t":1720551600}
+{"o":23063.8463759251,"h":23297.6352097765,"l":23040.9488744981,"c":23150.6992843699,"v":476530.965465136,"t":1720555200}
+{"o":23150.6992843699,"h":23268.5208008408,"l":23027.0076757295,"c":23051.7182151651,"v":381465.2329936979,"t":1720558800}
+{"o":23051.7182151651,"h":23124.209369807,"l":22872.966165277,"c":22940.5221103401,"v":470411.85995593,"t":1720562400}
+{"o":22940.5221103401,"h":23047.213917737,"l":22885.2820849401,"c":22949.0525329189,"v":472602.0507699773,"t":1720566000}
+{"o":22949.0525329189,"h":22958.8170379449,"l":22560.8280720627,"c":22580.8457398504,"v":462356.8191102295,"t":1720569600}
+{"o":22580.8457398504,"h":22837.9328873584,"l":22494.6532811394,"c":22757.8172800157,"v":419685.6430075396,"t":1720573200}
+{"o":22757.8172800157,"h":22908.8949874158,"l":22635.9524967763,"c":22884.5145899614,"v":373723.4798625031,"t":1720576800}
+{"o":22884.5145899614,"h":23021.3416776298,"l":22798.3767202484,"c":23004.2587643291,"v":341962.2014566052,"t":1720580400}
+{"o":23004.2587643291,"h":23639.4093308319,"l":23003.6595728732,"c":23575.833681555,"v":544832.5979582431,"t":1720584000}
+{"o":23575.833681555,"h":23718.0889626692,"l":23341.4337589564,"c":23385.0402146622,"v":442582.0085950073,"t":1720587600}
+{"o":23385.0402146622,"h":23540.0957207123,"l":23293.4632994711,"c":23524.196073718,"v":372923.6984087117,"t":1720591200}
+{"o":23524.196073718,"h":23541.330181352,"l":23246.4047091238,"c":23398.4064729559,"v":355798.8118433886,"t":1720594800}
+{"o":23398.4064729559,"h":23456.1484636113,"l":23264.1929232393,"c":23369.5281868602,"v":365962.2799747619,"t":1720598400}
+{"o":23369.5281868602,"h":23371.0386443163,"l":23109.1639524158,"c":23218.1107185685,"v":381445.2210711609,"t":1720602000}
+{"o":23218.1107185685,"h":23367.2542257801,"l":23160.5839416165,"c":23360.0997269877,"v":375954.5003533348,"t":1720605600}
+{"o":23360.0997269877,"h":23370.9916806908,"l":23099.1875569577,"c":23177.6456608014,"v":392707.6922739238,"t":1720609200}
+{"o":23177.6456608014,"h":23244.7942897767,"l":22829.4064773922,"c":23048.657387096,"v":567411.42219001,"t":1720612800}
+{"o":23048.657387096,"h":23199.9726834879,"l":22904.2058265623,"c":23023.4436169833,"v":612797.066012159,"t":1720616400}
+{"o":23023.4436169833,"h":23123.9905325492,"l":22744.8187890481,"c":22851.6313679608,"v":509692.2127064443,"t":1720620000}
+{"o":22851.6313679608,"h":23006.1408621204,"l":22720.5099424499,"c":22908.171272611,"v":990190.0194930144,"t":1720623600}
+{"o":22908.171272611,"h":23145.5759017884,"l":22865.9346270721,"c":22917.4245514693,"v":440997.2011981402,"t":1720627200}
+{"o":22917.4245514693,"h":22927.0665677093,"l":22775.7590000047,"c":22896.1056132719,"v":435190.6511650305,"t":1720630800}
+{"o":22896.1056132719,"h":22977.9375924727,"l":22814.6449465114,"c":22865.4019115747,"v":473433.9773272444,"t":1720634400}
+{"o":22865.4019115747,"h":22951.9782990355,"l":22779.2341476631,"c":22897.497006647,"v":485196.3964347927,"t":1720638000}
+{"o":22897.497006647,"h":22974.7565282243,"l":22808.1018436061,"c":22864.0105728584,"v":397301.6905068492,"t":1720641600}
+{"o":22864.0105728584,"h":22931.651752461,"l":22761.5208903141,"c":22919.336967226,"v":362693.7914521456,"t":1720645200}
+{"o":22919.336967226,"h":23046.5832147796,"l":22904.6475039202,"c":22979.9257109889,"v":332447.2934655145,"t":1720648800}
+{"o":22979.9257109889,"h":23120.9966669323,"l":22928.7050302927,"c":23050.9649244805,"v":352858.4293778132,"t":1720652400}
+{"o":23050.9649244805,"h":23050.9649244805,"l":22783.5582439419,"c":22997.3579920312,"v":391169.531095761,"t":1720656000}
+{"o":22997.3579920312,"h":23221.4097417263,"l":22837.4063288767,"c":23176.2382777114,"v":422195.178548176,"t":1720659600}
+{"o":23176.2382777114,"h":23243.5119442043,"l":23001.2408249785,"c":23001.2408249785,"v":407606.4791829268,"t":1720663200}
+{"o":23001.2408249785,"h":23035.7794018055,"l":22590.5940735228,"c":22765.9453234093,"v":393164.1191655749,"t":1720666800}
+{"o":22765.9453234093,"h":22874.9926008873,"l":22727.5208143199,"c":22815.7410251939,"v":318101.339574535,"t":1720670400}
+{"o":22815.7410251939,"h":22939.1623087179,"l":22758.2174946448,"c":22910.8481538552,"v":325019.9180183523,"t":1720674000}
+{"o":22910.8481538552,"h":23010.3135733137,"l":22859.4334519793,"c":22956.1358129711,"v":325150.3566616194,"t":1720677600}
+{"o":22956.1358129711,"h":23133.7732837483,"l":22902.5016098488,"c":23058.604041354,"v":351514.791539403,"t":1720681200}
+{"o":23058.604041354,"h":23201.745746279,"l":23058.604041354,"c":23121.5090462101,"v":387202.8200313373,"t":1720684800}
+{"o":23121.5090462101,"h":23201.2707397806,"l":23099.4079877414,"c":23157.2440952461,"v":344030.1387993866,"t":1720688400}
+{"o":23157.2440952461,"h":23226.7313074472,"l":23068.2358597246,"c":23212.6141129944,"v":409439.959266478,"t":1720692000}
+{"o":23212.6141129944,"h":23370.3044122926,"l":23206.8915123181,"c":23314.7567209479,"v":350337.1897598565,"t":1720695600}
+{"o":23314.7567209479,"h":23677.761937035,"l":23222.7358002497,"c":23330.3898100853,"v":635060.9534071966,"t":1720699200}
+{"o":23330.3898100853,"h":23346.7207465018,"l":23028.3130461059,"c":23107.7020755569,"v":619479.49509898,"t":1720702800}
+{"o":23107.7020755569,"h":23151.0105289362,"l":22727.6317549594,"c":22855.4060480424,"v":597295.5506251164,"t":1720706400}
+{"o":22855.4060480424,"h":22919.7098306673,"l":22296.4396164154,"c":22467.2521033067,"v":553304.5346460353,"t":1720710000}
+{"o":22467.2521033067,"h":22565.2835481778,"l":22294.4670852444,"c":22449.1871479901,"v":529238.5089145227,"t":1720713600}
+{"o":22449.1871479901,"h":22559.808385301,"l":22278.5107608489,"c":22430.1335289277,"v":536011.4700606554,"t":1720717200}
+{"o":22430.1335289277,"h":22540.4325067179,"l":22380.1369464982,"c":22506.9277150093,"v":396003.4037139569,"t":1720720800}
+{"o":22506.9277150093,"h":22529.5200759873,"l":22123.8923822554,"c":22168.7301145078,"v":477045.2312580227,"t":1720724400}
+{"o":22168.7301145078,"h":22344.2799168675,"l":22019.5433692069,"c":22235.525013947,"v":536673.9437157301,"t":1720728000}
+{"o":22235.525013947,"h":22318.2854500954,"l":22055.124103112,"c":22182.1524012435,"v":434790.9870106383,"t":1720731600}
+{"o":22182.1524012435,"h":22259.7369669852,"l":22065.1121048493,"c":22200.1255048808,"v":395488.7135507265,"t":1720735200}
+{"o":22200.1255048808,"h":22236.6739348454,"l":22019.4246610742,"c":22030.0253236982,"v":394716.3377949732,"t":1720738800}
+{"o":22030.0253236982,"h":22255.6154620003,"l":21986.327126235,"c":22047.5485573162,"v":417248.1711638613,"t":1720742400}
+{"o":22047.5485573162,"h":22142.6833226915,"l":21696.3200223595,"c":22120.8342009082,"v":522926.1087710114,"t":1720746000}
+{"o":22120.8342009082,"h":22428.0251827815,"l":22042.5318906538,"c":22406.8132042924,"v":351480.8502693304,"t":1720749600}
+{"o":22406.8132042924,"h":22406.8132042924,"l":22092.4243923123,"c":22160.2258644195,"v":403705.7232341668,"t":1720753200}
+{"o":22160.2258644195,"h":22213.761836279,"l":21986.8747642405,"c":22093.6649175088,"v":374401.0234814097,"t":1720756800}
+{"o":22093.6649175088,"h":22110.0899527808,"l":21926.8385780024,"c":22009.3196522945,"v":321856.5040246532,"t":1720760400}
+{"o":22009.3196522945,"h":22273.7080622326,"l":21982.385216884,"c":22123.3498062339,"v":316270.2583974063,"t":1720764000}
+{"o":22123.3498062339,"h":22193.5652573492,"l":21844.2909077651,"c":21989.0976335415,"v":315978.1845642803,"t":1720767600}
+{"o":21989.0976335415,"h":22052.9771399274,"l":21910.9907504712,"c":22044.9420834794,"v":327596.2905157259,"t":1720771200}
+{"o":22044.9420834794,"h":22063.3945186075,"l":21798.9694124386,"c":21859.1896760043,"v":322207.3411233291,"t":1720774800}
+{"o":21859.1896760043,"h":22010.2524008291,"l":21754.4406066299,"c":22001.4332770923,"v":331511.694057518,"t":1720778400}
+{"o":22001.4332770923,"h":22053.0282730836,"l":21942.5387854713,"c":22020.6111458135,"v":292965.0005815951,"t":1720782000}
+{"o":22020.6111458135,"h":22307.8470290624,"l":21991.9247586567,"c":22204.5907466932,"v":442141.3095462506,"t":1720785600}
+{"o":22204.5907466932,"h":22608.8156844453,"l":22180.5674351734,"c":22524.2442927381,"v":481197.4168581703,"t":1720789200}
+{"o":22524.2442927381,"h":22591.3226992203,"l":22355.5013628775,"c":22383.5825896856,"v":470151.2840310354,"t":1720792800}
+{"o":22383.5825896856,"h":22628.3474928791,"l":22372.6458830878,"c":22533.8176735091,"v":465314.62933915,"t":1720796400}
+{"o":22533.8176735091,"h":22635.9137412662,"l":22372.358330543,"c":22472.8335492913,"v":373717.2056858873,"t":1720800000}
+{"o":22472.8335492913,"h":22591.8266381166,"l":22389.69149256,"c":22558.5766348093,"v":405635.6352824556,"t":1720803600}
+{"o":22558.5766348093,"h":22822.1744474914,"l":22499.1059389103,"c":22716.0795046311,"v":557041.3578026282,"t":1720807200}
+{"o":22716.0795046311,"h":22752.3713187239,"l":22472.6396866301,"c":22490.2165840816,"v":501125.1766192276,"t":1720810800}
+{"o":22490.2165840816,"h":22509.479490715,"l":22189.8792345273,"c":22415.2974882673,"v":417951.0372513678,"t":1720814400}
+{"o":22415.2974882673,"h":22453.8405600768,"l":22328.6855661291,"c":22440.2643383565,"v":367082.1758355548,"t":1720818000}
+{"o":22440.2643383565,"h":22534.7730798567,"l":22402.1467403658,"c":22534.7730798567,"v":289633.8642782128,"t":1720821600}
+{"o":22534.7730798567,"h":22652.4608061012,"l":22488.1565579728,"c":22637.1443565791,"v":298949.1145233408,"t":1720825200}
+{"o":22637.1443565791,"h":22649.313103131,"l":22509.4818631081,"c":22575.1970805636,"v":332414.4468712399,"t":1720828800}
+{"o":22575.1970805636,"h":22711.4245798978,"l":22544.9296358853,"c":22578.5612967153,"v":300329.2566137347,"t":1720832400}
+{"o":22578.5612967153,"h":22595.2050977947,"l":22455.7903819065,"c":22577.7108686055,"v":242527.0318058105,"t":1720836000}
+{"o":22577.7108686055,"h":22620.772202923,"l":22526.7470829907,"c":22535.741660493,"v":265637.8598647113,"t":1720839600}
+{"o":22535.741660493,"h":22554.9041249132,"l":22417.8083667527,"c":22436.6678472257,"v":283818.9223297379,"t":1720843200}
+{"o":22436.6678472257,"h":22603.2648253612,"l":22401.1294440689,"c":22603.2648253612,"v":294706.668061144,"t":1720846800}
+{"o":22603.2648253612,"h":22650.9758124179,"l":22526.5808042953,"c":22560.3220948403,"v":295041.9977639352,"t":1720850400}
+{"o":22560.3220948403,"h":22635.327388929,"l":22511.2047022544,"c":22623.5251467013,"v":273923.7153595199,"t":1720854000}
+{"o":22623.5251467013,"h":22668.2212463786,"l":22488.1019249637,"c":22500.9421364454,"v":286257.8373889375,"t":1720857600}
+{"o":22500.9421364454,"h":22834.7226184645,"l":22477.960950055,"c":22826.8362416217,"v":380345.4376556767,"t":1720861200}
+{"o":22826.8362416217,"h":22875.3575931186,"l":22605.8534416143,"c":22696.7826523931,"v":385374.2685988417,"t":1720864800}
+{"o":22696.7826523931,"h":22758.6508045688,"l":22627.1651210689,"c":22747.4748082543,"v":269786.4598555486,"t":1720868400}
+{"o":22747.4748082543,"h":22818.1078121367,"l":22681.5528310976,"c":22765.8048678126,"v":299162.3885087532,"t":1720872000}
+{"o":22765.8048678126,"h":22805.3657932678,"l":22674.7790918822,"c":22748.9013796828,"v":464531.6303176424,"t":1720875600}
+{"o":22748.9013796828,"h":22750.2063686517,"l":22607.7793536278,"c":22722.1251135447,"v":325851.882195506,"t":1720879200}
+{"o":22722.1251135447,"h":22812.8695057018,"l":22652.4082475349,"c":22794.830138802,"v":323846.5193242672,"t":1720882800}
+{"o":22794.830138802,"h":22864.0902572059,"l":22615.5238012871,"c":22671.1076621176,"v":432032.8840018091,"t":1720886400}
+{"o":22671.1076621176,"h":22707.31073438,"l":22619.7475512019,"c":22676.5720434186,"v":446292.7465814211,"t":1720890000}
+{"o":22676.5720434186,"h":22714.3122393958,"l":22600.4704909547,"c":22630.1233193078,"v":308103.0410603503,"t":1720893600}
+{"o":22630.1233193078,"h":22725.2722859344,"l":22625.0790005341,"c":22701.4352085199,"v":362875.2773827398,"t":1720897200}
+{"o":22701.4352085199,"h":22761.3827468453,"l":22678.108385741,"c":22696.4590981078,"v":404515.7710825208,"t":1720900800}
+{"o":22696.4590981078,"h":22767.4212041415,"l":22635.0652355697,"c":22767.2861445114,"v":362562.204919482,"t":1720904400}
+{"o":22767.2861445114,"h":23088.5651274154,"l":22587.3721121436,"c":23076.4902328663,"v":572550.981166507,"t":1720908000}
+{"o":23076.4902328663,"h":23331.2844355857,"l":22975.6613096105,"c":23043.3289261544,"v":715800.3092422398,"t":1720911600}
+{"o":23043.3289261544,"h":23569.8986183407,"l":23034.4602698893,"c":23532.6458388555,"v":522328.0621005843,"t":1720915200}
+{"o":23532.6458388555,"h":23575.4208722173,"l":23327.5099347062,"c":23534.1694494618,"v":527905.2273014511,"t":1720918800}
+{"o":23534.1694494618,"h":23578.8803416523,"l":23246.5131653605,"c":23328.1884957456,"v":430858.160191827,"t":1720922400}
+{"o":23328.1884957456,"h":23478.0800620801,"l":23318.7670066122,"c":23376.7888568974,"v":339775.6728077119,"t":1720926000}
+{"o":23376.7888568974,"h":23714.703980686,"l":23359.6912504167,"c":23543.8344043902,"v":411323.2664318603,"t":1720929600}
+{"o":23543.8344043902,"h":23702.1373570712,"l":23416.9243289428,"c":23638.4083172219,"v":495864.0831183546,"t":1720933200}
+{"o":23638.4083172219,"h":23697.7969615904,"l":23444.6221236847,"c":23464.2131873537,"v":370328.4841020869,"t":1720936800}
+{"o":23464.2131873537,"h":23577.1787021392,"l":23433.4116368062,"c":23508.1104159177,"v":329082.6713437625,"t":1720940400}
+{"o":23508.1104159177,"h":23642.4409741223,"l":23508.1104159177,"c":23609.0114804969,"v":360828.8563256355,"t":1720944000}
+{"o":23609.0114804969,"h":23858.4183539473,"l":23553.6001735482,"c":23801.7651123955,"v":461242.1344625698,"t":1720947600}
+{"o":23801.7651123955,"h":23831.9172093913,"l":23548.589148625,"c":23562.1841061516,"v":384872.8424852718,"t":1720951200}
+{"o":23562.1841061516,"h":23651.2527571603,"l":23506.5269513956,"c":23527.2382963972,"v":428458.6770938764,"t":1720954800}
+{"o":23527.2382963972,"h":23547.9923614191,"l":23335.3727052815,"c":23374.4220559981,"v":379244.3762534572,"t":1720958400}
+{"o":23374.4220559981,"h":23512.7117865714,"l":23367.5382838423,"c":23451.9686821663,"v":459894.0211440224,"t":1720962000}
+{"o":23451.9686821663,"h":23563.5142858876,"l":23295.5496447809,"c":23539.7579693531,"v":465815.6961830557,"t":1720965600}
+{"o":23539.7579693531,"h":23717.2043413482,"l":23486.1144619994,"c":23688.5030569377,"v":549241.5869580362,"t":1720969200}
+{"o":23688.5030569377,"h":23698.0371617127,"l":23558.5714397416,"c":23621.6916516805,"v":438280.4650724581,"t":1720972800}
+{"o":23621.6916516805,"h":23644.66086392,"l":23495.093378567,"c":23563.7511871691,"v":432556.0489303783,"t":1720976400}
+{"o":23563.7511871691,"h":23581.7134886513,"l":23511.2612471605,"c":23558.4552471347,"v":418842.5055538478,"t":1720980000}
+{"o":23558.4552471347,"h":23593.5987527522,"l":23487.1364171922,"c":23586.5895871698,"v":324775.1506985594,"t":1720983600}
+{"o":23586.5895871698,"h":23760.195976903,"l":23559.5425323445,"c":23646.0082172992,"v":336363.6731644846,"t":1720987200}
+{"o":23646.0082172992,"h":24072.7213215703,"l":23621.5517002435,"c":24056.3613145685,"v":441389.8778969836,"t":1720990800}
+{"o":24056.3613145685,"h":24082.3533403403,"l":23809.3264094398,"c":23906.2174671659,"v":462640.5336586063,"t":1720994400}
+{"o":23906.2174671659,"h":24125.3829862272,"l":23878.145501591,"c":23978.1562464607,"v":392919.3988252489,"t":1720998000}
+{"o":23978.1562464607,"h":24488.8454800681,"l":23874.1014177843,"c":24410.5850469931,"v":465310.1628106236,"t":1721001600}
+{"o":24410.5850469931,"h":24591.4607977242,"l":24326.3179764377,"c":24494.2548405441,"v":434481.4851178108,"t":1721005200}
+{"o":24494.2548405441,"h":24696.3382315736,"l":24440.5649512871,"c":24668.7147105899,"v":408511.5220850468,"t":1721008800}
+{"o":24668.7147105899,"h":24693.4551523807,"l":24491.3880832633,"c":24595.7109683823,"v":370775.0310991541,"t":1721012400}
+{"o":24595.7109683823,"h":24691.1869953733,"l":24469.9653423393,"c":24673.7491538538,"v":376714.109688707,"t":1721016000}
+{"o":24673.7491538538,"h":24718.1165318649,"l":24598.6298231605,"c":24680.4731131472,"v":376021.7480286981,"t":1721019600}
+{"o":24680.4731131472,"h":24975.5199697615,"l":24637.8263213604,"c":24861.5411257343,"v":411817.8562263376,"t":1721023200}
+{"o":24861.5411257343,"h":25027.2109811957,"l":24849.3119114275,"c":24889.7395148551,"v":453053.6004221408,"t":1721026800}
+{"o":24889.7395148551,"h":25021.6133193884,"l":24776.0003528783,"c":24812.4235237942,"v":444879.5811994719,"t":1721030400}
+{"o":24812.4235237942,"h":24832.4185810637,"l":24679.5673424534,"c":24721.5825973082,"v":428029.5914127058,"t":1721034000}
+{"o":24721.5825973082,"h":24776.3607116548,"l":24567.432894753,"c":24581.2557888137,"v":367758.8712913395,"t":1721037600}
+{"o":24581.2557888137,"h":24691.0378511344,"l":24524.941044691,"c":24623.8468789702,"v":362046.676669135,"t":1721041200}
+{"o":14795.3076917899,"h":14992.3203029521,"l":14753.2121480983,"c":14795.3076917899,"v":312494.312934056,"t":1713844800}
+{"o":14795.3076917899,"h":14937.6628599095,"l":14771.7030199351,"c":14881.5440177355,"v":303817.8751868127,"t":1713848400}
+{"o":14881.5440177355,"h":14925.2862816158,"l":14711.4775308779,"c":14760.4918503404,"v":296381.3269971265,"t":1713852000}
+{"o":14760.4918503404,"h":14799.6492009134,"l":14623.2226208713,"c":14686.1176802716,"v":303877.0058149913,"t":1713855600}
+{"o":14686.1176802716,"h":14786.8759632308,"l":14631.3808012664,"c":14750.6081120248,"v":322383.9291908531,"t":1713859200}
+{"o":14750.6081120248,"h":14783.3727178333,"l":14662.102483222,"c":14703.47392214,"v":280708.8859274877,"t":1713862800}
+{"o":14703.47392214,"h":14868.5565489554,"l":14662.5072709702,"c":14822.4438325331,"v":258907.2087385372,"t":1713866400}
+{"o":14822.4438325331,"h":14843.5877324835,"l":14665.5707447394,"c":14732.5931248517,"v":323953.2565861609,"t":1713870000}
+{"o":14732.5931248517,"h":14810.3548557023,"l":14684.4468732067,"c":14786.695047964,"v":396729.3899757725,"t":1713873600}
+{"o":14786.695047964,"h":14954.1888869846,"l":14698.6389799021,"c":14928.0711758886,"v":476516.7865815518,"t":1713877200}
+{"o":14928.0711758886,"h":15149.3721393715,"l":14869.6006094079,"c":15135.1668385717,"v":585741.3756162369,"t":1713880800}
+{"o":15135.1668385717,"h":15270.02385927,"l":15042.3576162235,"c":15087.1030755557,"v":617954.0017064428,"t":1713884400}
+{"o":15087.1030755557,"h":15232.3321395169,"l":15037.7381331964,"c":15111.7887857145,"v":506651.2275872825,"t":1713888000}
+{"o":15111.7887857145,"h":15349.7592287463,"l":15053.6632667575,"c":15217.7202627124,"v":480988.5096347627,"t":1713891600}
+{"o":15217.7202627124,"h":15270.7083085662,"l":15092.7210691373,"c":15205.6166072592,"v":491372.108402933,"t":1713895200}
+{"o":15205.6166072592,"h":15221.6782815393,"l":15021.4891137389,"c":15051.8249439203,"v":416885.9413217828,"t":1713898800}
+{"o":15051.8249439203,"h":15080.1839899226,"l":14871.6916736096,"c":14953.9954211417,"v":460593.1176486678,"t":1713902400}
+{"o":14953.9954211417,"h":15034.0060283291,"l":14872.206433912,"c":14933.357651076,"v":438468.0286518475,"t":1713906000}
+{"o":14933.357651076,"h":14989.0549664344,"l":14822.2533538953,"c":14844.4268206463,"v":398545.2136766309,"t":1713909600}
+{"o":14844.4268206463,"h":14857.6732338949,"l":14767.4113048199,"c":14789.4360633281,"v":406244.8048252595,"t":1713913200}
+{"o":14789.4360633281,"h":15086.8860164155,"l":14757.5743345807,"c":14966.9395938519,"v":526095.0701839073,"t":1713916800}
+{"o":14966.9395938519,"h":15192.7707463089,"l":14966.0559300594,"c":15092.9424631315,"v":490782.1074015835,"t":1713920400}
+{"o":15092.9424631315,"h":15123.7853769906,"l":14840.7102332887,"c":14897.4580331739,"v":457677.3506804805,"t":1713924000}
+{"o":14897.4580331739,"h":15038.598551897,"l":14882.970102805,"c":14970.5865403118,"v":336570.1220860186,"t":1713927600}
+{"o":14970.5865403118,"h":15228.3858322719,"l":14905.8308247685,"c":15204.9129673152,"v":460904.5101160894,"t":1713931200}
+{"o":15204.9129673152,"h":15274.6319984611,"l":15071.4745943962,"c":15105.6722524704,"v":421063.5804620817,"t":1713934800}
+{"o":15105.6722524704,"h":15186.4960845721,"l":15006.6481437649,"c":15117.8706888014,"v":420826.1191206517,"t":1713938400}
+{"o":15117.8706888014,"h":15186.6928589952,"l":15061.9050381393,"c":15090.0743826915,"v":319011.4462304103,"t":1713942000}
+{"o":15090.0743826915,"h":15139.2308648392,"l":14981.9711478601,"c":15028.7457958867,"v":333355.503423795,"t":1713945600}
+{"o":15028.7457958867,"h":15052.2061757992,"l":14949.0744625233,"c":15029.2322805982,"v":316451.4349914287,"t":1713949200}
+{"o":15029.2322805982,"h":15111.7124332307,"l":14979.0384131299,"c":15069.2323608171,"v":318655.7516947863,"t":1713952800}
+{"o":15069.2323608171,"h":15244.841320962,"l":15018.5454482836,"c":15221.8152930535,"v":364146.7355393234,"t":1713956400}
+{"o":15221.8152930535,"h":15268.4124467461,"l":15137.5435385869,"c":15154.1974365388,"v":430625.1810833051,"t":1713960000}
+{"o":15154.1974365388,"h":15167.5412445163,"l":14884.9969898877,"c":14982.7858644375,"v":563572.8668081305,"t":1713963600}
+{"o":14982.7858644375,"h":15052.9256510786,"l":14573.439499686,"c":14824.1989865701,"v":1004725.7168313626,"t":1713967200}
+{"o":14824.1989865701,"h":14849.1409058073,"l":14354.2168312613,"c":14463.5869650146,"v":1136277.3825815651,"t":1713970800}
+{"o":14463.5869650146,"h":14591.6611933182,"l":14373.7274439574,"c":14493.1391031183,"v":769359.9068212159,"t":1713974400}
+{"o":14493.1391031183,"h":14710.0766225968,"l":14440.3063171574,"c":14549.7341580196,"v":475847.4839599354,"t":1713978000}
+{"o":14549.7341580196,"h":14571.1807720258,"l":14135.6844417958,"c":14191.6353780256,"v":505428.1113198026,"t":1713981600}
+{"o":14191.6353780256,"h":14448.370708325,"l":14084.8993052875,"c":14311.1555119461,"v":633056.3788631925,"t":1713985200}
+{"o":14311.1555119461,"h":14374.1173434724,"l":14162.3310975162,"c":14223.4923445813,"v":506150.505276756,"t":1713988800}
+{"o":14223.4923445813,"h":14345.713313679,"l":14151.7084407404,"c":14318.1745107189,"v":387584.2394433666,"t":1713992400}
+{"o":14318.1745107189,"h":14327.7903139085,"l":13994.6072080362,"c":14034.5264644536,"v":420466.6403721416,"t":1713996000}
+{"o":14034.5264644536,"h":14154.2717884259,"l":13838.789287824,"c":14124.3184521338,"v":462187.7717592983,"t":1713999600}
+{"o":14124.3184521338,"h":14292.6610416291,"l":14079.8172396998,"c":14195.4311010883,"v":378589.2958672276,"t":1714003200}
+{"o":14195.4311010883,"h":14262.8757137351,"l":13925.9735383811,"c":13946.8860174145,"v":379071.507693904,"t":1714006800}
+{"o":13946.8860174145,"h":14066.5272472104,"l":13829.3156468047,"c":13997.7696932584,"v":453017.1136738055,"t":1714010400}
+{"o":13997.7696932584,"h":14063.2233518876,"l":13894.6695329736,"c":13937.5636389258,"v":362264.702956559,"t":1714014000}
+{"o":13937.5636389258,"h":14112.6052077692,"l":13828.8673700406,"c":14075.0749015577,"v":404874.5926807419,"t":1714017600}
+{"o":14075.0749015577,"h":14180.0419224509,"l":13961.6334884868,"c":14121.5673916789,"v":279489.8600690853,"t":1714021200}
+{"o":14121.5673916789,"h":14254.2327906108,"l":14046.5808311435,"c":14080.1215494582,"v":413892.7040117689,"t":1714024800}
+{"o":14080.1215494582,"h":14131.2438727704,"l":13909.9286137159,"c":13969.7500884044,"v":325000.8465470226,"t":1714028400}
+{"o":13969.7500884044,"h":14123.9405206263,"l":13793.2962022746,"c":13985.8105699537,"v":425060.7182032147,"t":1714032000}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":665.73848068,"t":1714035600}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":2447.95304219,"t":1714039200}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":171.859,"t":1714042800}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":74.52993797,"t":1714046400}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":262.22210971,"t":1714050000}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":1669.74291287,"t":1714053600}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":3508.34360905,"t":1714057200}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":6777.88136956,"t":1714060800}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":2181.2279191,"t":1714064400}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":1655.85208545,"t":1714068000}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":1659.65234731,"t":1714071600}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":217.15416673,"t":1714075200}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":233.06978683,"t":1714078800}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":447.04928276,"t":1714082400}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":716.83600989,"t":1714086000}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":1205.29920082,"t":1714089600}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13985.8105699537,"c":13985.8105699537,"v":1174.78379187,"t":1714093200}
+{"o":13985.8105699537,"h":13985.8105699537,"l":13712.9863052001,"c":13781.9708595145,"v":452255.5834153345,"t":1714096800}
+{"o":13781.9708595145,"h":13781.9708595145,"l":13781.9708595145,"c":13781.9708595145,"v":418.095,"t":1714100400}
+{"o":13781.9708595145,"h":13781.9708595145,"l":13781.9708595145,"c":13781.9708595145,"v":1690.75937688,"t":1714104000}
+{"o":13781.9708595145,"h":13781.9708595145,"l":13781.9708595145,"c":13781.9708595145,"v":1086.39466154,"t":1714107600}
+{"o":13781.9708595145,"h":13781.9708595145,"l":13781.9708595145,"c":13781.9708595145,"v":678.34592356,"t":1714111200}
+{"o":13781.9708595145,"h":13781.9708595145,"l":13781.9708595145,"c":13781.9708595145,"v":13.793,"t":1714114800}
+{"o":13781.9708595145,"h":13781.9708595145,"l":13781.9708595145,"c":13781.9708595145,"v":77.15086808,"t":1714118400}
+{"o":13781.9708595145,"h":13781.9708595145,"l":13781.9708595145,"c":13781.9708595145,"v":185.25484706,"t":1714122000}
+{"o":13781.9708595145,"h":13781.9708595145,"l":13781.9708595145,"c":13781.9708595145,"v":470.8311996,"t":1714125600}
+{"o":13781.9708595145,"h":13781.9708595145,"l":13595.4911553596,"c":13675.9060231823,"v":340611.0052128735,"t":1714129200}
+{"o":13675.9060231823,"h":13787.1162717983,"l":13591.918690532,"c":13662.0181391634,"v":438262.8032520072,"t":1714132800}
+{"o":13662.0181391634,"h":13819.1440966671,"l":13483.838187365,"c":13791.5987738458,"v":576375.4525478893,"t":1714136400}
+{"o":13791.5987738458,"h":13983.601316491,"l":13648.1193406645,"c":13702.1903935544,"v":569649.1008184903,"t":1714140000}
+{"o":13702.1903935544,"h":13753.1895707625,"l":13563.6123217686,"c":13627.3933326581,"v":594310.6037655679,"t":1714143600}
+{"o":13627.3933326581,"h":13689.5909999721,"l":13538.5558449685,"c":13577.86845224,"v":434653.4695280562,"t":1714147200}
+{"o":13577.86845224,"h":13725.9498533829,"l":13569.4770395341,"c":13698.0104327197,"v":435413.1123550754,"t":1714150800}
+{"o":13698.0104327197,"h":13769.1770248863,"l":13667.2740336282,"c":13766.8290515383,"v":421301.774528067,"t":1714154400}
+{"o":13766.8290515383,"h":13779.49832357,"l":13651.7645853205,"c":13651.7645853205,"v":453770.3413724577,"t":1714158000}
+{"o":13651.7645853205,"h":13739.6933802078,"l":13606.2394514459,"c":13644.5238245689,"v":368064.5762290676,"t":1714161600}
+{"o":13644.5238245689,"h":13686.4252605357,"l":13526.9645209161,"c":13619.0349545799,"v":314123.253472189,"t":1714165200}
+{"o":13619.0349545799,"h":13633.2085538507,"l":13248.9444739968,"c":13298.0734643005,"v":494991.9559694025,"t":1714168800}
+{"o":13298.0734643005,"h":13369.5073504265,"l":13181.514786226,"c":13290.104857291,"v":510505.9718557947,"t":1714172400}
+{"o":13290.104857291,"h":13386.3207224473,"l":13009.9023168928,"c":13146.5111269489,"v":605685.5022972911,"t":1714176000}
+{"o":13146.5111269489,"h":13159.0505850689,"l":12622.0971756147,"c":12900.2993027907,"v":744190.4751847814,"t":1714179600}
+{"o":12900.2993027907,"h":13094.5179141893,"l":12859.4610261744,"c":12935.8160856168,"v":392756.7406295208,"t":1714183200}
+{"o":12935.8160856168,"h":13081.8691482552,"l":12902.2993097585,"c":13026.9532442626,"v":336185.0636766378,"t":1714186800}
+{"o":13026.9532442626,"h":13116.3154715498,"l":13011.75036061,"c":13090.4489892063,"v":326872.6043652624,"t":1714190400}
+{"o":13090.4489892063,"h":13105.8040922269,"l":12949.8197743708,"c":13007.8681918353,"v":318895.662309933,"t":1714194000}
+{"o":13007.8681918353,"h":13080.955964147,"l":12936.0879429408,"c":12996.9088603475,"v":329788.5434155059,"t":1714197600}
+{"o":12996.9088603475,"h":13087.5148842308,"l":12981.068105519,"c":13004.7798736142,"v":312621.274179651,"t":1714201200}
+{"o":13004.7798736142,"h":13069.058177332,"l":12955.5744830676,"c":12988.219417692,"v":258878.6520508506,"t":1714204800}
+{"o":12988.219417692,"h":13061.4527416533,"l":12953.7587667852,"c":12995.7514421616,"v":277969.9515292651,"t":1714208400}
+{"o":12995.7514421616,"h":13032.0530757967,"l":12935.4258926162,"c":12960.541989671,"v":317583.2038286683,"t":1714212000}
+{"o":12960.541989671,"h":13042.7250030257,"l":12899.7524732952,"c":12981.5963788062,"v":381328.1072204228,"t":1714215600}
+{"o":12981.5963788062,"h":13156.1581728374,"l":12958.9559411234,"c":13114.5829537086,"v":378500.8642235592,"t":1714219200}
+{"o":13114.5829537086,"h":13372.4351338035,"l":13080.0436720703,"c":13264.8360809168,"v":357359.1147229908,"t":1714222800}
+{"o":13264.8360809168,"h":13357.7887779793,"l":13158.9014082616,"c":13201.4310191165,"v":387405.6586316804,"t":1714226400}
+{"o":13201.4310191165,"h":13265.0998613723,"l":13106.0023554155,"c":13146.7191538702,"v":385743.1454861152,"t":1714230000}
+{"o":13146.7191538702,"h":13256.510705704,"l":13129.4755944843,"c":13205.0491850018,"v":359237.9800427768,"t":1714233600}
+{"o":13205.0491850018,"h":13604.4827266537,"l":13170.9178911791,"c":13530.3595582755,"v":414380.7433281915,"t":1714237200}
+{"o":13530.3595582755,"h":13614.8199926309,"l":13336.406843851,"c":13494.7637326476,"v":464663.1133755957,"t":1714240800}
+{"o":13494.7637326476,"h":13598.0243699367,"l":13446.9045394758,"c":13590.0266503331,"v":281596.9824545392,"t":1714244400}
+{"o":13590.0266503331,"h":13676.45027554,"l":13455.9582812328,"c":13487.765585632,"v":286589.8120949581,"t":1714248000}
+{"o":13487.765585632,"h":13516.9943292936,"l":13369.7880173597,"c":13422.9959512315,"v":272753.0021636431,"t":1714251600}
+{"o":13422.9959512315,"h":13465.0793632592,"l":13369.1722220397,"c":13431.64668586,"v":274631.3346573066,"t":1714255200}
+{"o":13431.64668586,"h":13558.9386539797,"l":13429.3445302553,"c":13502.5670716354,"v":274606.6785503349,"t":1714258800}
+{"o":13502.5670716354,"h":13583.915106111,"l":13445.3883670011,"c":13555.1096155118,"v":300582.8197680037,"t":1714262400}
+{"o":13555.1096155118,"h":13694.1793341755,"l":13503.7994331316,"c":13672.6966554691,"v":279750.1570697902,"t":1714266000}
+{"o":13672.6966554691,"h":14001.6282186059,"l":13614.6130409479,"c":13761.9997384921,"v":398804.5536049353,"t":1714269600}
+{"o":13761.9997384921,"h":13831.782206999,"l":13679.3008029816,"c":13736.8253798903,"v":345876.0019544784,"t":1714273200}
+{"o":13736.8253798903,"h":13759.0758616119,"l":13606.0652251372,"c":13660.6415448238,"v":252095.5638791799,"t":1714276800}
+{"o":13660.6415448238,"h":13794.6662403173,"l":13599.8528439616,"c":13708.8420778953,"v":367254.5635347785,"t":1714280400}
+{"o":13708.8420778953,"h":13761.4204670082,"l":13656.8430598528,"c":13742.8398571301,"v":255921.8368350926,"t":1714284000}
+{"o":13742.8398571301,"h":13800.9314185221,"l":13687.2430916515,"c":13709.6650170875,"v":272546.2955430678,"t":1714287600}
+{"o":13709.6650170875,"h":13761.7019182217,"l":13591.2169119985,"c":13624.5114101281,"v":297465.8628070836,"t":1714291200}
+{"o":13624.5114101281,"h":13686.5624902506,"l":13567.6782014732,"c":13599.673901049,"v":402124.7165408551,"t":1714294800}
+{"o":13599.673901049,"h":13633.2998415164,"l":13497.6864610333,"c":13590.4020996202,"v":291145.2062770055,"t":1714298400}
+{"o":13590.4020996202,"h":13612.2934005473,"l":13458.0927643838,"c":13488.861637424,"v":273191.3334072767,"t":1714302000}
+{"o":13488.861637424,"h":13556.610761296,"l":13464.434770688,"c":13539.0704863102,"v":262821.7095021085,"t":1714305600}
+{"o":13539.0704863102,"h":13653.9011208965,"l":13492.8612442425,"c":13622.7470083999,"v":300278.1869500582,"t":1714309200}
+{"o":13622.7470083999,"h":13632.8934595754,"l":13530.7192758448,"c":13578.2465302929,"v":376358.4587155574,"t":1714312800}
+{"o":13578.2465302929,"h":13626.9796007488,"l":13541.6331120677,"c":13559.332849246,"v":372263.411560921,"t":1714316400}
+{"o":13559.332849246,"h":13650.2604402968,"l":13544.6325144321,"c":13605.6552663727,"v":372747.3835572156,"t":1714320000}
+{"o":13605.6552663727,"h":13665.513523587,"l":13567.3296382137,"c":13661.6370689873,"v":303296.5760293212,"t":1714323600}
+{"o":13661.6370689873,"h":13752.9973078455,"l":13609.6140437273,"c":13738.0892023994,"v":332936.3721642818,"t":1714327200}
+{"o":13738.0892023994,"h":13752.6381110754,"l":13571.6726256997,"c":13583.931255122,"v":319572.4789362359,"t":1714330800}
+{"o":13583.931255122,"h":13604.4515584834,"l":13467.5199865883,"c":13545.2867312645,"v":286141.0907265401,"t":1714334400}
+{"o":13545.2867312645,"h":13574.4350471779,"l":13487.2803076074,"c":13499.6639100321,"v":294781.772918627,"t":1714338000}
+{"o":13499.6639100321,"h":13537.0174100492,"l":13214.0553761169,"c":13284.0869655855,"v":395504.5120243416,"t":1714341600}
+{"o":13284.0869655855,"h":13284.5237512509,"l":13089.884461543,"c":13184.1054458855,"v":382845.261557417,"t":1714345200}
+{"o":13184.1054458855,"h":13272.6440723849,"l":13130.1712315516,"c":13221.9684038413,"v":380763.1814453778,"t":1714348800}
+{"o":13221.9684038413,"h":13279.4381313256,"l":13147.4515166537,"c":13243.5447701138,"v":644008.3897865817,"t":1714352400}
+{"o":13243.5447701138,"h":13264.6614945534,"l":12981.2056368262,"c":13029.7907582691,"v":597445.8894483106,"t":1714356000}
+{"o":13029.7907582691,"h":13056.8266435398,"l":12873.5697698109,"c":12898.1549844009,"v":453091.7031476182,"t":1714359600}
+{"o":12898.1549844009,"h":13046.3032471434,"l":12842.6550342357,"c":13012.3695239294,"v":455186.9658860646,"t":1714363200}
+{"o":13012.3695239294,"h":13076.0711249695,"l":12944.6004993658,"c":13062.9678936712,"v":302352.9050135968,"t":1714366800}
+{"o":13062.9678936712,"h":13068.6056847476,"l":12814.5503605675,"c":12893.944974418,"v":393077.4908745327,"t":1714370400}
+{"o":12893.944974418,"h":12937.6963207575,"l":12841.3198472384,"c":12894.4683021195,"v":361949.6821025995,"t":1714374000}
+{"o":12894.4683021195,"h":12923.9206652321,"l":12778.030506736,"c":12887.328140192,"v":304389.8497314777,"t":1714377600}
+{"o":12887.328140192,"h":13002.6207893309,"l":12852.729698172,"c":12951.1251918154,"v":334569.522230992,"t":1714381200}
+{"o":12951.1251918154,"h":13066.9967191242,"l":12874.0886878632,"c":12925.7518651371,"v":328788.5810724763,"t":1714384800}
+{"o":12925.7518651371,"h":12950.4272096902,"l":12828.4978050003,"c":12869.6910512165,"v":286950.1948648567,"t":1714388400}
+{"o":12869.6910512165,"h":12996.6287229435,"l":12795.6552250823,"c":12992.119865918,"v":457369.5747427269,"t":1714392000}
+{"o":12992.119865918,"h":13060.7102430656,"l":12810.6999266269,"c":12879.3132096174,"v":513259.7194112206,"t":1714395600}
+{"o":12879.3132096174,"h":13132.9158813287,"l":12840.8047247622,"c":13060.5999000025,"v":497136.6791033817,"t":1714399200}
+{"o":13060.5999000025,"h":13107.7791638258,"l":12962.0847777889,"c":13048.3184846089,"v":446407.7569362079,"t":1714402800}
+{"o":13048.3184846089,"h":13062.4763700487,"l":12743.0650549973,"c":12775.7874321702,"v":490046.4534163657,"t":1714406400}
+{"o":12775.7874321702,"h":12995.9127881856,"l":12749.4123100733,"c":12908.0371201443,"v":595970.7321497663,"t":1714410000}
+{"o":12908.0371201443,"h":12915.9402643894,"l":12766.8189740296,"c":12850.8276820725,"v":478968.2079593412,"t":1714413600}
+{"o":12850.8276820725,"h":12932.9834678696,"l":12762.4317605417,"c":12893.1148574278,"v":572484.7093818618,"t":1714417200}
+{"o":12893.1148574278,"h":12966.7260601841,"l":12835.2229695491,"c":12893.35785417,"v":517192.0741816509,"t":1714420800}
+{"o":12893.35785417,"h":12932.3413746057,"l":12800.9480381641,"c":12891.809951018,"v":354155.9336593276,"t":1714424400}
+{"o":12891.809951018,"h":13192.1284166638,"l":12870.5936890635,"c":13145.8871650634,"v":449871.6879492207,"t":1714428000}
+{"o":13145.8871650634,"h":13256.6680334852,"l":13047.0455322518,"c":13163.4456530201,"v":437751.9426758788,"t":1714431600}
+{"o":13163.4456530201,"h":13361.4781669791,"l":13079.0488908702,"c":13294.5096707195,"v":385113.5966737455,"t":1714435200}
+{"o":13294.5096707195,"h":13313.949371867,"l":13042.9866177151,"c":13046.7977354302,"v":381507.5867226537,"t":1714438800}
+{"o":13046.7977354302,"h":13153.8730197524,"l":12892.2981808616,"c":13111.3807122646,"v":396335.0385047022,"t":1714442400}
+{"o":13111.3807122646,"h":13135.0774676992,"l":13013.0441502287,"c":13041.1268933266,"v":301795.0991259447,"t":1714446000}
+{"o":13041.1268933266,"h":13080.173646096,"l":12861.8108963919,"c":12959.474170732,"v":357258.1511969378,"t":1714449600}
+{"o":12959.474170732,"h":12999.5914146657,"l":12845.3078560995,"c":12927.2120399266,"v":325608.0789964203,"t":1714453200}
+{"o":12927.2120399266,"h":13026.5477454575,"l":12867.470343362,"c":12979.5698190698,"v":323616.2552957647,"t":1714456800}
+{"o":12979.5698190698,"h":13012.4117432964,"l":12897.5882534013,"c":12901.2670001818,"v":248334.658436988,"t":1714460400}
+{"o":12901.2670001818,"h":12951.8132435765,"l":12442.2740854334,"c":12506.5843202357,"v":507783.0729834293,"t":1714464000}
+{"o":12506.5843202357,"h":12583.0049276912,"l":12238.761793077,"c":12429.5961197672,"v":473558.9076866484,"t":1714467600}
+{"o":12429.5961197672,"h":12490.2221007149,"l":12365.8697325397,"c":12427.1436301339,"v":328058.0427095221,"t":1714471200}
+{"o":12427.1436301339,"h":12428.7854736127,"l":12246.8608882845,"c":12300.4965023276,"v":445482.5220257145,"t":1714474800}
+{"o":12300.4965023276,"h":12356.1639750943,"l":12113.7417627776,"c":12325.0607707277,"v":667878.3396691757,"t":1714478400}
+{"o":12325.0607707277,"h":12371.3911496928,"l":12157.6048779679,"c":12193.5726233678,"v":467761.0436535918,"t":1714482000}
+{"o":12193.5726233678,"h":12451.6861314637,"l":12168.1998258276,"c":12304.6067747792,"v":628858.4280888336,"t":1714485600}
+{"o":12304.6067747792,"h":12374.5501517016,"l":12099.2348461571,"c":12204.3325886353,"v":580269.6728603654,"t":1714489200}
+{"o":12204.3325886353,"h":12204.3325886353,"l":11757.3147316958,"c":11994.8494963567,"v":1029596.1656846628,"t":1714492800}
+{"o":11994.8494963567,"h":12032.898282623,"l":11815.7848412866,"c":11907.3146036842,"v":636035.0581685108,"t":1714496400}
+{"o":11907.3146036842,"h":11969.3198215251,"l":11788.130014732,"c":11858.00935497,"v":490479.2996370691,"t":1714500000}
+{"o":11858.00935497,"h":11923.0902451133,"l":11570.888463274,"c":11731.7823845983,"v":720410.58378526,"t":1714503600}
+{"o":11731.7823845983,"h":12025.9866268582,"l":11724.8927759931,"c":11928.3515109943,"v":657063.4898960931,"t":1714507200}
+{"o":11928.3515109943,"h":12081.8153420654,"l":11921.9677353216,"c":12000.6015253746,"v":482561.6628578014,"t":1714510800}
+{"o":12000.6015253746,"h":12298.4216380117,"l":11991.584919778,"c":12163.5032693174,"v":621147.2488417669,"t":1714514400}
+{"o":12163.5032693174,"h":12208.5537723269,"l":12058.7003838795,"c":12102.928176271,"v":349260.032948036,"t":1714518000}
+{"o":12102.928176271,"h":12159.5685243304,"l":11894.7723600407,"c":11947.6522265115,"v":432269.3632505155,"t":1714521600}
+{"o":11947.6522265115,"h":12174.2415227716,"l":11880.1190700156,"c":12118.0279310766,"v":434266.353616241,"t":1714525200}
+{"o":12118.0279310766,"h":12148.3122526491,"l":11823.7402499294,"c":11946.7079391689,"v":486073.5629045302,"t":1714528800}
+{"o":11946.7079391689,"h":12088.1990264419,"l":11905.9836689775,"c":12048.8769111554,"v":375906.6625523931,"t":1714532400}
+{"o":12048.8769111554,"h":12120.2338017015,"l":11999.6204905425,"c":12021.3503926852,"v":324998.772212273,"t":1714536000}
+{"o":12021.3503926852,"h":12093.1689348105,"l":11904.8023012994,"c":11945.7487075428,"v":328234.3625485898,"t":1714539600}
+{"o":11945.7487075428,"h":11981.4023414347,"l":11698.8082184034,"c":11734.1814450884,"v":421240.1010215094,"t":1714543200}
+{"o":11734.1814450884,"h":11787.3815548925,"l":11091.4442480076,"c":11508.5301619301,"v":983470.1183329273,"t":1714546800}
+{"o":11508.5301619301,"h":11591.5307731865,"l":11341.5277309437,"c":11560.5729438647,"v":725566.9272893058,"t":1714550400}
+{"o":11560.5729438647,"h":11702.4631964542,"l":11510.6316149532,"c":11526.6274835773,"v":455152.3464369313,"t":1714554000}
+{"o":11526.6274835773,"h":11647.7347601918,"l":11484.1895519666,"c":11617.8306323718,"v":444386.1205916345,"t":1714557600}
+{"o":11617.8306323718,"h":11749.8278966161,"l":11578.7328091429,"c":11736.4445419712,"v":335281.9938560175,"t":1714561200}
+{"o":11736.4445419712,"h":11930.0515444081,"l":11688.2621379211,"c":11820.0877009251,"v":510327.0037853391,"t":1714564800}
+{"o":11820.0877009251,"h":11850.9575507325,"l":11650.8474246706,"c":11777.6044563351,"v":559922.8361344911,"t":1714568400}
+{"o":11777.6044563351,"h":11842.9667415765,"l":11668.9627189735,"c":11782.5669721116,"v":430918.8415553063,"t":1714572000}
+{"o":11782.5669721116,"h":11794.7948132727,"l":11592.6596207168,"c":11774.9762755904,"v":630362.1780539193,"t":1714575600}
+{"o":11774.9762755904,"h":12090.9338314641,"l":11706.3025793382,"c":11884.067963517,"v":572640.8806812873,"t":1714579200}
+{"o":11884.067963517,"h":12188.6343173647,"l":11816.0398727008,"c":12109.4387146387,"v":661795.3418421536,"t":1714582800}
+{"o":12109.4387146387,"h":12984.1476251154,"l":12072.1447327991,"c":12790.2335719255,"v":1300273.8489589174,"t":1714586400}
+{"o":12790.2335719255,"h":12925.1968054094,"l":12290.0875374382,"c":12386.6717456154,"v":1147248.8543419212,"t":1714590000}
+{"o":12386.6717456154,"h":12719.357657489,"l":12298.6485535252,"c":12588.0789444985,"v":1104464.2292049474,"t":1714593600}
+{"o":12588.0789444985,"h":12845.8011819205,"l":12506.4825450503,"c":12730.9417118569,"v":573636.1810881272,"t":1714597200}
+{"o":12730.9417118569,"h":12840.961288076,"l":12656.1273266963,"c":12730.6562789794,"v":453476.8520151073,"t":1714600800}
+{"o":12730.6562789794,"h":12901.1276683697,"l":12688.2280615199,"c":12854.1275751825,"v":402365.107284517,"t":1714604400}
+{"o":12854.1275751825,"h":12889.4381399347,"l":12518.4659600497,"c":12549.4606518526,"v":466324.753738632,"t":1714608000}
+{"o":12549.4606518526,"h":12607.0471473881,"l":12321.6328539063,"c":12381.552179932,"v":449956.6208900909,"t":1714611600}
+{"o":12381.552179932,"h":12466.1732353814,"l":12286.1811771645,"c":12374.6676826756,"v":401264.1687454149,"t":1714615200}
+{"o":12374.6676826756,"h":12509.3219222152,"l":12358.2564236512,"c":12418.1260577966,"v":417754.3727176984,"t":1714618800}
+{"o":12418.1260577966,"h":12519.4585337486,"l":12324.8485976649,"c":12378.447223843,"v":358837.1808018787,"t":1714622400}
+{"o":12378.447223843,"h":12394.4272908035,"l":12242.8490504864,"c":12370.1021226721,"v":337725.4835277227,"t":1714626000}
+{"o":12370.1021226721,"h":12452.8455589493,"l":12347.6426547449,"c":12392.8642375645,"v":288411.8783292546,"t":1714629600}
+{"o":12392.8642375645,"h":12739.641035004,"l":12377.2170902021,"c":12548.9168314523,"v":380011.0506244995,"t":1714633200}
+{"o":12548.9168314523,"h":12796.0699417235,"l":12523.7558754319,"c":12737.5829663471,"v":332732.7812544664,"t":1714636800}
+{"o":12737.5829663471,"h":12784.4201586758,"l":12650.155931869,"c":12765.6142079341,"v":306141.2176869152,"t":1714640400}
+{"o":12765.6142079341,"h":12938.1290380792,"l":12682.9397448074,"c":12848.4018464566,"v":443706.6144340368,"t":1714644000}
+{"o":12848.4018464566,"h":13297.706059411,"l":12831.7706926803,"c":13249.5555844399,"v":737239.4069069278,"t":1714647600}
+{"o":13249.5555844399,"h":13290.1642105559,"l":13068.9505734785,"c":13088.8770822918,"v":609911.3031814316,"t":1714651200}
+{"o":13088.8770822918,"h":13146.5823272012,"l":12941.5054429674,"c":12975.8255228635,"v":550225.4925060548,"t":1714654800}
+{"o":12975.8255228635,"h":13307.7756242405,"l":12904.4675186627,"c":13251.4691796483,"v":615826.1064128111,"t":1714658400}
+{"o":13251.4691796483,"h":13422.4311001052,"l":13210.3536674151,"c":13289.1466249446,"v":723134.7254298682,"t":1714662000}
+{"o":13289.1466249446,"h":13307.7298358436,"l":13160.7217348088,"c":13161.2677314169,"v":517399.5115420643,"t":1714665600}
+{"o":13161.2677314169,"h":13360.5162089686,"l":13138.9602823675,"c":13285.2949881925,"v":519272.6762358466,"t":1714669200}
+{"o":13285.2949881925,"h":13338.8323360434,"l":13163.2825998527,"c":13179.1084513475,"v":452208.7731800802,"t":1714672800}
+{"o":13179.1084513475,"h":13217.4728225958,"l":13088.165991087,"c":13194.5392791887,"v":403397.6233072513,"t":1714676400}
+{"o":13194.5392791887,"h":13257.7394704425,"l":12955.6733332244,"c":13053.2606653986,"v":460959.4422545616,"t":1714680000}
+{"o":13053.2606653986,"h":13258.26255344,"l":13030.9306616765,"c":13243.8653797236,"v":522270.1463114295,"t":1714683600}
+{"o":13243.8653797236,"h":13445.5662295566,"l":13179.2080927549,"c":13271.0339437907,"v":512476.5880383356,"t":1714687200}
+{"o":13271.0339437907,"h":13313.8244094072,"l":13143.2671783277,"c":13150.1380709205,"v":350058.141144991,"t":1714690800}
+{"o":13150.1380709205,"h":13301.4967081279,"l":13063.0949225146,"c":13177.4359052454,"v":400395.2434802645,"t":1714694400}
+{"o":13177.4359052454,"h":13500.2115851262,"l":13153.8552836089,"c":13335.2512015606,"v":485699.7601407592,"t":1714698000}
+{"o":13335.2512015606,"h":13547.8134120912,"l":13295.0488777822,"c":13352.1139391034,"v":479720.0360298718,"t":1714701600}
+{"o":13352.1139391034,"h":13525.7210608214,"l":13346.7101047564,"c":13470.4459891443,"v":498682.5422275321,"t":1714705200}
+{"o":13470.4459891443,"h":13530.9843994806,"l":13356.3853025855,"c":13383.8512117067,"v":458992.6997060739,"t":1714708800}
+{"o":13383.8512117067,"h":13466.2023234096,"l":13277.4343319208,"c":13312.8735867937,"v":374817.6689112451,"t":1714712400}
+{"o":13312.8735867937,"h":13340.3427897974,"l":13209.0360113024,"c":13240.5619642897,"v":304211.1991535303,"t":1714716000}
+{"o":13240.5619642897,"h":13311.9273557373,"l":13067.4670940046,"c":13116.145669392,"v":319997.6435488557,"t":1714719600}
+{"o":13116.145669392,"h":13254.829380899,"l":13064.5595649349,"c":13133.0456066943,"v":320446.7957609891,"t":1714723200}
+{"o":13133.0456066943,"h":13298.1169867205,"l":13083.8704235016,"c":13241.2370262417,"v":299749.8503782786,"t":1714726800}
+{"o":13241.2370262417,"h":13279.3376042547,"l":13016.6696556361,"c":13113.2663119943,"v":308330.381411977,"t":1714730400}
+{"o":13113.2663119943,"h":13132.6262346696,"l":12991.2801097354,"c":13078.7761355018,"v":308307.1023793949,"t":1714734000}
+{"o":13078.7761355018,"h":13625.1390540797,"l":13038.3822448567,"c":13566.663661003,"v":695946.4074173485,"t":1714737600}
+{"o":13566.663661003,"h":13762.4037680289,"l":13493.1345461367,"c":13660.97659197,"v":755889.1133652554,"t":1714741200}
+{"o":13660.97659197,"h":13751.3460383213,"l":13496.4635726609,"c":13629.2136357209,"v":630261.8321933051,"t":1714744800}
+{"o":13629.2136357209,"h":13680.1795725478,"l":13460.9431131685,"c":13572.7899728593,"v":460190.7521314292,"t":1714748400}
+{"o":13572.7899728593,"h":13679.2228073547,"l":13521.3404900662,"c":13543.9065565039,"v":493504.4358118487,"t":1714752000}
+{"o":13543.9065565039,"h":13618.2462697113,"l":13493.7896921555,"c":13591.2892089468,"v":627327.0169965916,"t":1714755600}
+{"o":13591.2892089468,"h":13658.2006639353,"l":13521.6530432356,"c":13547.30077401,"v":389127.5845787178,"t":1714759200}
+{"o":13547.30077401,"h":13653.6636685325,"l":13482.0926400625,"c":13651.5434194668,"v":417539.1014505498,"t":1714762800}
+{"o":13651.5434194668,"h":13865.730459233,"l":13604.6493049184,"c":13744.4475779057,"v":498965.0933504321,"t":1714766400}
+{"o":13744.4475779057,"h":13804.5682654349,"l":13622.8294678193,"c":13680.9247842745,"v":384260.3505796412,"t":1714770000}
+{"o":13680.9247842745,"h":13760.3776975966,"l":13656.0344968165,"c":13712.821891602,"v":363913.705139551,"t":1714773600}
+{"o":13712.821891602,"h":13866.7320532034,"l":13693.5544225081,"c":13740.7333515732,"v":465364.7850509844,"t":1714777200}
+{"o":13740.7333515732,"h":13859.5942041284,"l":13713.6133039104,"c":13793.2564891443,"v":443544.2379762914,"t":1714780800}
+{"o":13793.2564891443,"h":13847.6406826613,"l":13695.4427170558,"c":13712.3667588631,"v":419653.1424857898,"t":1714784400}
+{"o":13712.3667588631,"h":13768.7568357319,"l":13595.5033949495,"c":13729.1492069379,"v":386324.2571682443,"t":1714788000}
+{"o":13729.1492069379,"h":13832.0557036526,"l":13711.2520258987,"c":13789.6517303277,"v":328174.4511563688,"t":1714791600}
+{"o":13789.6517303277,"h":13992.6914357389,"l":13772.5362843802,"c":13907.0632491112,"v":377658.4119822931,"t":1714795200}
+{"o":13907.0632491112,"h":13931.8206814834,"l":13780.3427415434,"c":13872.0465303734,"v":371071.2779672759,"t":1714798800}
+{"o":13872.0465303734,"h":13904.2663089687,"l":13761.153109464,"c":13772.2582940518,"v":291445.3713797626,"t":1714802400}
+{"o":13772.2582940518,"h":13816.7886623799,"l":13732.0920419484,"c":13760.18868166,"v":306176.7217458256,"t":1714806000}
+{"o":13760.18868166,"h":13887.7534544712,"l":13745.316922369,"c":13858.5117857964,"v":313730.1703833897,"t":1714809600}
+{"o":13858.5117857964,"h":13888.4308370797,"l":13798.9622863773,"c":13855.3071229674,"v":299069.4350295624,"t":1714813200}
+{"o":13855.3071229674,"h":14251.8567495429,"l":13797.0631403529,"c":14225.5900414678,"v":405268.9500684027,"t":1714816800}
+{"o":14225.5900414678,"h":14249.4796836003,"l":13955.6679858024,"c":13996.2918610877,"v":556742.5064016241,"t":1714820400}
+{"o":13996.2918610877,"h":14153.0852048114,"l":13961.2307466647,"c":14152.0012530955,"v":470833.6841520905,"t":1714824000}
+{"o":14152.0012530955,"h":14177.6554512036,"l":13928.1483608208,"c":14041.2429544256,"v":446061.7080981859,"t":1714827600}
+{"o":14041.2429544256,"h":14242.2558134162,"l":13940.7608401818,"c":14016.5500392111,"v":468311.0749306729,"t":1714831200}
+{"o":14016.5500392111,"h":14055.7994024172,"l":13905.578951341,"c":13977.2541381565,"v":401917.4848006013,"t":1714834800}
+{"o":13977.2541381565,"h":14048.0528544325,"l":13881.2833866778,"c":14029.9619564803,"v":417499.0338032331,"t":1714838400}
+{"o":14029.9619564803,"h":14044.9585272583,"l":13884.1201313468,"c":13984.6080144902,"v":468476.0872005747,"t":1714842000}
+{"o":13984.6080144902,"h":14095.2657385002,"l":13927.6419476223,"c":14032.8122746123,"v":429373.0297789203,"t":1714845600}
+{"o":14032.8122746123,"h":14106.6919476538,"l":14004.2027350981,"c":14092.0572218744,"v":327811.6892363299,"t":1714849200}
+{"o":14092.0572218744,"h":14137.8178228223,"l":14037.5613432847,"c":14062.6412450532,"v":354236.2936798496,"t":1714852800}
+{"o":14062.6412450532,"h":14131.4826467294,"l":13936.1537132679,"c":13998.9172494285,"v":329599.0301711498,"t":1714856400}
+{"o":13998.9172494285,"h":14034.3100303769,"l":13933.3937968951,"c":13950.8569541392,"v":284262.3791072576,"t":1714860000}
+{"o":13950.8569541392,"h":14009.4090921951,"l":13934.7193234723,"c":13959.6921874215,"v":292788.1923285868,"t":1714863600}
+{"o":13959.6921874215,"h":14072.0151845479,"l":13793.7107289009,"c":13869.8582578031,"v":427229.0478893737,"t":1714867200}
+{"o":13869.8582578031,"h":13904.1149066297,"l":13682.3550537166,"c":13815.4775822707,"v":450886.2863941264,"t":1714870800}
+{"o":13815.4775822707,"h":13911.6702693791,"l":13795.6105589596,"c":13808.2079974503,"v":328084.5527354429,"t":1714874400}
+{"o":13808.2079974503,"h":13831.6405217231,"l":13701.09039767,"c":13817.9674004402,"v":287835.6182495467,"t":1714878000}
+{"o":13817.9674004402,"h":13850.5974564973,"l":13769.3691431095,"c":13829.2255581112,"v":286049.6381275433,"t":1714881600}
+{"o":13829.2255581112,"h":13954.1880064218,"l":13780.754463722,"c":13813.0141184483,"v":426084.2900899179,"t":1714885200}
+{"o":13813.0141184483,"h":13893.2013269424,"l":13772.2615547645,"c":13818.2885530977,"v":422516.5943698511,"t":1714888800}
+{"o":13818.2885530977,"h":13970.2073689802,"l":13794.2420012418,"c":13920.3288973839,"v":369223.1625599678,"t":1714892400}
+{"o":13920.3288973839,"h":14024.682734472,"l":13882.1792751038,"c":13942.3646158619,"v":365558.1285414526,"t":1714896000}
+{"o":13942.3646158619,"h":13956.6155597319,"l":13863.7857788842,"c":13928.485840981,"v":290831.641865888,"t":1714899600}
+{"o":13928.485840981,"h":13973.4321676485,"l":13872.0251659336,"c":13958.5427168481,"v":258190.9399871685,"t":1714903200}
+{"o":13958.5427168481,"h":14028.5937784558,"l":13915.1936870418,"c":14012.316769998,"v":236577.3071969306,"t":1714906800}
+{"o":14012.316769998,"h":14039.743579484,"l":13923.3291994721,"c":13943.2400167536,"v":319476.8360548702,"t":1714910400}
+{"o":13943.2400167536,"h":14087.7141883395,"l":13886.9534477042,"c":14038.0856604678,"v":367547.3486291084,"t":1714914000}
+{"o":14038.0856604678,"h":14146.6037607533,"l":13932.7927117077,"c":14127.610818461,"v":363148.9596290379,"t":1714917600}
+{"o":14127.610818461,"h":14142.7557649369,"l":14046.5596469844,"c":14090.9771913475,"v":421378.1769011546,"t":1714921200}
+{"o":14090.9771913475,"h":14129.0959105275,"l":14000.7492417602,"c":14062.6694933645,"v":389583.3557462874,"t":1714924800}
+{"o":14062.6694933645,"h":14160.553942648,"l":14007.4453735021,"c":14026.5880884337,"v":424451.6256224328,"t":1714928400}
+{"o":14026.5880884337,"h":14048.5769039906,"l":13925.4695352803,"c":13961.7054540073,"v":468066.162104828,"t":1714932000}
+{"o":13961.7054540073,"h":14022.3250785639,"l":13919.5497251184,"c":13959.93920989,"v":425009.6091520548,"t":1714935600}
+{"o":13959.93920989,"h":13963.0499040373,"l":13846.2744230982,"c":13902.2636408245,"v":431124.9541561119,"t":1714939200}
+{"o":13902.2636408245,"h":13927.7825410408,"l":13830.9067700624,"c":13916.6842538632,"v":348622.0432974086,"t":1714942800}
+{"o":13916.6842538632,"h":13926.1477009325,"l":13827.7309448219,"c":13881.080436044,"v":420557.0697962043,"t":1714946400}
+{"o":13881.080436044,"h":13985.9231454668,"l":13866.6139974358,"c":13929.0043545687,"v":367373.8126512507,"t":1714950000}
+{"o":13929.0043545687,"h":14081.1695029221,"l":13896.8057462771,"c":14052.9116792396,"v":340117.0885541415,"t":1714953600}
+{"o":14052.9116792396,"h":14160.4100001608,"l":14006.3777702712,"c":14031.3790193552,"v":458883.45572194,"t":1714957200}
+{"o":14031.3790193552,"h":14118.1566410099,"l":13952.6588252516,"c":13966.642965423,"v":393984.5241281788,"t":1714960800}
+{"o":13966.642965423,"h":14008.5842989047,"l":13896.0860890585,"c":13983.7840027679,"v":345244.7725977123,"t":1714964400}
+{"o":13983.7840027679,"h":14185.1036817624,"l":13945.0165502305,"c":14136.9761884476,"v":366724.0709934985,"t":1714968000}
+{"o":14136.9761884476,"h":14240.1533900983,"l":14072.6008804816,"c":14211.1665327846,"v":358439.0234044139,"t":1714971600}
+{"o":14211.1665327846,"h":14413.6942686626,"l":14180.1473651669,"c":14220.7715307439,"v":380736.7277150555,"t":1714975200}
+{"o":14220.7715307439,"h":14297.035115711,"l":14115.5452106778,"c":14208.3458575905,"v":334369.5005666344,"t":1714978800}
+{"o":14208.3458575905,"h":14780.3057331765,"l":14208.3458575905,"c":14755.7937151515,"v":624812.1895624319,"t":1714982400}
+{"o":14755.7937151515,"h":14953.0536207853,"l":14744.9645568879,"c":14931.2152324626,"v":560916.7523568112,"t":1714986000}
+{"o":14931.2152324626,"h":14995.052625931,"l":14496.6853243467,"c":14579.1117758669,"v":545914.3828620187,"t":1714989600}
+{"o":14579.1117758669,"h":14783.7381604354,"l":14568.1178729018,"c":14718.3251525107,"v":532148.6393963469,"t":1714993200}
+{"o":14718.3251525107,"h":14771.1495360841,"l":14316.2232948588,"c":14432.0390931081,"v":532110.7868335226,"t":1714996800}
+{"o":14432.0390931081,"h":14769.4447283515,"l":14386.755632068,"c":14687.4352058552,"v":650113.0899887944,"t":1715000400}
+{"o":14687.4352058552,"h":14928.3056301424,"l":14571.187063973,"c":14588.5718015206,"v":569080.959615125,"t":1715004000}
+{"o":14588.5718015206,"h":14770.2108657319,"l":14425.0879541481,"c":14707.3143888183,"v":576902.5454170466,"t":1715007600}
+{"o":14707.3143888183,"h":14736.5989002585,"l":14454.1203154379,"c":14494.5782855703,"v":467998.854712869,"t":1715011200}
+{"o":14494.5782855703,"h":14655.0742243957,"l":14332.0064180687,"c":14460.7826232057,"v":535972.3486341262,"t":1715014800}
+{"o":14460.7826232057,"h":14657.017108359,"l":14442.1494971361,"c":14618.484871843,"v":509579.4636566814,"t":1715018400}
+{"o":14618.484871843,"h":14660.7843711865,"l":14431.8993659194,"c":14657.0762401095,"v":565931.7373895682,"t":1715022000}
+{"o":14657.0762401095,"h":14831.2406723394,"l":14589.8774328783,"c":14762.5698900438,"v":459458.7528509038,"t":1715025600}
+{"o":14762.5698900438,"h":14885.3469851635,"l":14727.6047821407,"c":14866.7794326257,"v":402172.4802217617,"t":1715029200}
+{"o":14866.7794326257,"h":14873.724714706,"l":14732.9673858812,"c":14774.9425734383,"v":364815.0878557929,"t":1715032800}
+{"o":14774.9425734383,"h":14774.9425734383,"l":14573.7771276945,"c":14606.0021720079,"v":346424.8445139198,"t":1715036400}
+{"o":14606.0021720079,"h":14777.95808398,"l":14522.0935785184,"c":14671.6577264207,"v":427201.3747222261,"t":1715040000}
+{"o":14671.6577264207,"h":15156.1251366157,"l":14643.6947445096,"c":15051.947583333,"v":497862.6341972569,"t":1715043600}
+{"o":15051.947583333,"h":15100.665835392,"l":14903.6553381805,"c":14986.0804730673,"v":398426.8493539892,"t":1715047200}
+{"o":14986.0804730673,"h":14995.5529249098,"l":14445.8163551052,"c":14709.1364980626,"v":526407.6724289489,"t":1715050800}
+{"o":14709.1364980626,"h":14893.8258592888,"l":14695.0587797128,"c":14814.918362155,"v":375117.2383624504,"t":1715054400}
+{"o":14814.918362155,"h":14893.0615613812,"l":14711.4952132659,"c":14813.0501750644,"v":375575.2997115566,"t":1715058000}
+{"o":14813.0501750644,"h":14860.2970018778,"l":14634.2531759665,"c":14743.2953132294,"v":345721.9757222963,"t":1715061600}
+{"o":14743.2953132294,"h":14936.3864516908,"l":14679.3162021061,"c":14831.5922036188,"v":501574.3079153833,"t":1715065200}
+{"o":14831.5922036188,"h":15183.6831414398,"l":14795.7617805508,"c":15129.0147486351,"v":533121.7915434522,"t":1715068800}
+{"o":15129.0147486351,"h":15228.3919706744,"l":15031.0631534889,"c":15039.6396163895,"v":375041.4667878007,"t":1715072400}
+{"o":15039.6396163895,"h":15086.3571976298,"l":14895.5354205882,"c":14992.215211025,"v":343162.5302736011,"t":1715076000}
+{"o":14992.215211025,"h":15018.2929804066,"l":14792.8471631374,"c":14805.6172378014,"v":375526.2595364002,"t":1715079600}
+{"o":14805.6172378014,"h":14887.7589890803,"l":14736.1237555955,"c":14849.6810041038,"v":455004.3521746921,"t":1715083200}
+{"o":14849.6810041038,"h":14878.2669372529,"l":14596.1897208182,"c":14652.6535860817,"v":519163.7833568929,"t":1715086800}
+{"o":14652.6535860817,"h":14898.9810786432,"l":14546.6217627375,"c":14885.0946778351,"v":547265.3941764049,"t":1715090400}
+{"o":14885.0946778351,"h":15021.5228010815,"l":14736.6893676745,"c":14787.8434286108,"v":469050.8972053264,"t":1715094000}
+{"o":14787.8434286108,"h":14864.0412937622,"l":14681.0753485079,"c":14829.1966366173,"v":417348.4739622694,"t":1715097600}
+{"o":14829.1966366173,"h":14832.726275846,"l":14598.7301179785,"c":14652.474602878,"v":404220.9737218165,"t":1715101200}
+{"o":14652.474602878,"h":14672.8966330266,"l":14403.9272890803,"c":14501.2038583865,"v":563290.4642661726,"t":1715104800}
+{"o":14501.2038583865,"h":14513.5331974767,"l":14405.4221105613,"c":14449.6366702317,"v":454371.2051866875,"t":1715108400}
+{"o":14449.6366702317,"h":14566.1925494707,"l":14415.3491500492,"c":14467.0988193076,"v":515041.4004053295,"t":1715112000}
+{"o":14467.0988193076,"h":14545.1528646115,"l":14310.4289595526,"c":14423.2941616625,"v":529203.9030004516,"t":1715115600}
+{"o":14423.2941616625,"h":14456.7700161744,"l":14294.9783522265,"c":14327.1844299069,"v":698453.710698124,"t":1715119200}
+{"o":14327.1844299069,"h":14343.8512054123,"l":14125.4965049075,"c":14140.2303082554,"v":589338.2681627488,"t":1715122800}
+{"o":14140.2303082554,"h":14298.8669140031,"l":14072.5858435415,"c":14251.1488103168,"v":609252.9020813246,"t":1715126400}
+{"o":14251.1488103168,"h":14272.9484770959,"l":14142.471690199,"c":14192.670697309,"v":397172.2043838434,"t":1715130000}
+{"o":14192.670697309,"h":14328.949333502,"l":14181.2596796025,"c":14258.4651360476,"v":304340.2679928442,"t":1715133600}
+{"o":14258.4651360476,"h":14298.3987962156,"l":14162.174773063,"c":14282.7599923501,"v":318264.2413967191,"t":1715137200}
+{"o":14282.7599923501,"h":14309.1869644409,"l":13996.338159545,"c":14076.8739159602,"v":332554.0686371057,"t":1715140800}
+{"o":14076.8739159602,"h":14136.4118474714,"l":13978.4879227638,"c":14061.0104425987,"v":288883.1427738823,"t":1715144400}
+{"o":14061.0104425987,"h":14167.2607282751,"l":13923.9361577113,"c":14097.2026856904,"v":356945.2170251821,"t":1715148000}
+{"o":14097.2026856904,"h":14167.7448507643,"l":13931.3265719958,"c":13990.9367725986,"v":323461.7282106723,"t":1715151600}
+{"o":13990.9367725986,"h":14046.8989820021,"l":13890.047309307,"c":14001.6779493877,"v":302415.3882922888,"t":1715155200}
+{"o":14001.6779493877,"h":14017.5289203478,"l":13826.6406224283,"c":13938.9992453663,"v":308254.6861022878,"t":1715158800}
+{"o":13938.9992453663,"h":14028.1499588706,"l":13905.528594392,"c":14008.1669614562,"v":301202.8460172991,"t":1715162400}
+{"o":14008.1669614562,"h":14032.3650090392,"l":13837.2927719256,"c":13881.8631674929,"v":297805.2088065891,"t":1715166000}
+{"o":13881.8631674929,"h":13970.061630576,"l":13797.9061933023,"c":13917.2421071135,"v":343455.1707797204,"t":1715169600}
+{"o":13917.2421071135,"h":14118.5105953077,"l":13833.6454659245,"c":14113.9330006821,"v":460116.3459384816,"t":1715173200}
+{"o":14113.9330006821,"h":14227.3637147114,"l":14038.2512096651,"c":14120.7621350011,"v":457947.0875897458,"t":1715176800}
+{"o":14120.7621350011,"h":14160.3463092284,"l":13839.3238774102,"c":13925.1248591032,"v":453060.2499434588,"t":1715180400}
+{"o":13925.1248591032,"h":13954.2808408692,"l":13814.5494657581,"c":13953.9164829064,"v":344507.8811347493,"t":1715184000}
+{"o":13953.9164829064,"h":14038.5912632901,"l":13942.5810593053,"c":13988.5689468993,"v":344123.8278751477,"t":1715187600}
+{"o":13988.5689468993,"h":14245.3152014732,"l":13972.2535951603,"c":14041.660514698,"v":424919.6785420762,"t":1715191200}
+{"o":14041.660514698,"h":14108.6272218136,"l":13844.7747729476,"c":13907.1013596053,"v":415195.119447165,"t":1715194800}
+{"o":13907.1013596053,"h":13945.0231984909,"l":13322.1682850045,"c":13476.3854275015,"v":616319.2126623176,"t":1715198400}
+{"o":13476.3854275015,"h":13586.26907455,"l":13374.600454173,"c":13489.8757774566,"v":512229.9639737547,"t":1715202000}
+{"o":13489.8757774566,"h":13602.8027848411,"l":13436.3482445735,"c":13519.2977956671,"v":484147.4005973821,"t":1715205600}
+{"o":13519.2977956671,"h":13634.5267698714,"l":13475.1994664228,"c":13580.9733337758,"v":401475.9881985707,"t":1715209200}
+{"o":13580.9733337758,"h":13735.5308425228,"l":13558.5481426533,"c":13695.1232228714,"v":389657.6157482362,"t":1715212800}
+{"o":13695.1232228714,"h":13801.3321414131,"l":13679.0471198352,"c":13788.5270465948,"v":409630.311228631,"t":1715216400}
+{"o":13788.5270465948,"h":13846.4186735208,"l":13715.5740636063,"c":13774.505541866,"v":344788.128781679,"t":1715220000}
+{"o":13774.505541866,"h":13821.5439406576,"l":13676.1539889078,"c":13764.8999325434,"v":303542.4584599108,"t":1715223600}
+{"o":13764.8999325434,"h":13832.9798656496,"l":13718.5897698242,"c":13738.9436554264,"v":270630.1947041305,"t":1715227200}
+{"o":13738.9436554264,"h":13859.5712112883,"l":13724.5338892721,"c":13806.2089969604,"v":345202.7805582262,"t":1715230800}
+{"o":13806.2089969604,"h":13933.001741064,"l":13795.4839998873,"c":13844.7472647131,"v":356294.1879048076,"t":1715234400}
+{"o":13844.7472647131,"h":13893.1477154527,"l":13632.1332917241,"c":13678.3027006683,"v":349580.5090636568,"t":1715238000}
+{"o":13678.3027006683,"h":13749.6119175707,"l":13648.5245975155,"c":13736.2941173334,"v":349789.9725049119,"t":1715241600}
+{"o":13736.2941173334,"h":13757.3931788537,"l":13542.4377186906,"c":13645.4314480869,"v":340954.8042085954,"t":1715245200}
+{"o":13645.4314480869,"h":13655.9488691968,"l":13444.8193157143,"c":13458.5888811652,"v":344351.7506543969,"t":1715248800}
+{"o":13458.5888811652,"h":13680.9325109662,"l":13435.8764176385,"c":13636.9063882113,"v":311692.7062223708,"t":1715252400}
+{"o":13636.9063882113,"h":13794.2673920702,"l":13633.6863746091,"c":13776.8018332738,"v":343410.5703653518,"t":1715256000}
+{"o":13776.8018332738,"h":13824.0793949134,"l":13521.9652000023,"c":13652.3342683528,"v":469178.4496445601,"t":1715259600}
+{"o":13652.3342683528,"h":13839.442292565,"l":13615.9131035533,"c":13839.442292565,"v":469479.4502180403,"t":1715263200}
+{"o":13839.442292565,"h":14132.0117026029,"l":13795.1690639981,"c":13989.4084042308,"v":584144.2167346022,"t":1715266800}
+{"o":13989.4084042308,"h":14205.892457796,"l":13958.108852848,"c":13963.9940296846,"v":675373.0211469348,"t":1715270400}
+{"o":13963.9940296846,"h":14082.8559092913,"l":13923.5850902957,"c":14015.6564547985,"v":490121.0745568222,"t":1715274000}
+{"o":14015.6564547985,"h":14125.1638525375,"l":13987.0857007013,"c":14111.0183012083,"v":382738.5580845539,"t":1715277600}
+{"o":14111.0183012083,"h":14430.4777141687,"l":14107.3600932858,"c":14426.5498388997,"v":479177.4391361112,"t":1715281200}
+{"o":14426.5498388997,"h":14483.4035511372,"l":14261.1157694622,"c":14359.6089471359,"v":483544.5672318619,"t":1715284800}
+{"o":14359.6089471359,"h":14416.8777757959,"l":14291.7668662084,"c":14375.6456461172,"v":410855.049953994,"t":1715288400}
+{"o":14375.6456461172,"h":14658.9126857896,"l":14346.133976601,"c":14624.9364208319,"v":559954.0256779902,"t":1715292000}
+{"o":14624.9364208319,"h":14651.4119842462,"l":14446.8955324264,"c":14580.471847118,"v":574002.39287333,"t":1715295600}
+{"o":14580.471847118,"h":14653.3947558203,"l":14450.9056006085,"c":14520.3555366807,"v":441369.0159768692,"t":1715299200}
+{"o":14520.3555366807,"h":14768.4491652303,"l":14455.4603771502,"c":14662.0700039822,"v":437209.4185780328,"t":1715302800}
+{"o":14662.0700039822,"h":14696.6544847155,"l":14583.809573156,"c":14671.9258409609,"v":373993.9049992645,"t":1715306400}
+{"o":14671.9258409609,"h":14754.5489373818,"l":14597.4190475367,"c":14706.0950606198,"v":404222.6516211085,"t":1715310000}
+{"o":14706.0950606198,"h":14783.1395682645,"l":14660.5275752283,"c":14684.4663870956,"v":355890.9324828736,"t":1715313600}
+{"o":14684.4663870956,"h":14724.5233372334,"l":14543.5289488347,"c":14635.2628196608,"v":305113.884409471,"t":1715317200}
+{"o":14635.2628196608,"h":14829.7613374613,"l":14598.1699421117,"c":14797.0294483609,"v":307096.2170273267,"t":1715320800}
+{"o":14797.0294483609,"h":14874.7888383771,"l":14728.5339193373,"c":14749.9966597627,"v":363479.8299003546,"t":1715324400}
+{"o":14749.9966597627,"h":14763.3927800511,"l":14650.3052125634,"c":14725.9378238073,"v":327277.3411079944,"t":1715328000}
+{"o":14725.9378238073,"h":14770.5806750512,"l":14638.8899465227,"c":14724.4703990385,"v":318592.2364700197,"t":1715331600}
+{"o":14724.4703990385,"h":14741.3557908551,"l":14631.3617654535,"c":14724.2968080239,"v":268268.9800138279,"t":1715335200}
+{"o":14724.2968080239,"h":14832.458360344,"l":14612.0699915108,"c":14807.8037782693,"v":343451.2175207256,"t":1715338800}
+{"o":14807.8037782693,"h":14839.8638399415,"l":14633.095620378,"c":14650.4704017998,"v":354880.3079726796,"t":1715342400}
+{"o":14650.4704017998,"h":14688.0351480814,"l":14563.0752816376,"c":14612.7128333106,"v":352592.4540783046,"t":1715346000}
+{"o":14612.7128333106,"h":14648.6788781153,"l":13933.1317199971,"c":14088.2783917722,"v":753048.8596969417,"t":1715349600}
+{"o":14088.2783917722,"h":14199.2626556948,"l":13915.109464105,"c":14048.5930625642,"v":726565.044123302,"t":1715353200}
+{"o":14048.5930625642,"h":14203.1138383503,"l":13867.717578278,"c":14136.9108397454,"v":662879.9032905982,"t":1715356800}
+{"o":14136.9108397454,"h":14162.2791074312,"l":13924.7194083568,"c":14003.5778096076,"v":544721.8734545552,"t":1715360400}
+{"o":14003.5778096076,"h":14161.7622866582,"l":13933.3861668561,"c":14143.8313453594,"v":437735.0102969409,"t":1715364000}
+{"o":14143.8313453594,"h":14189.5113232851,"l":13998.5657923234,"c":14062.1025870942,"v":397731.5884606814,"t":1715367600}
+{"o":14062.1025870942,"h":14147.3386975854,"l":13944.1219311508,"c":13969.6856591217,"v":389723.4159111074,"t":1715371200}
+{"o":13969.6856591217,"h":14057.2968070529,"l":13931.577330647,"c":13994.8927907132,"v":392869.4577308054,"t":1715374800}
+{"o":13994.8927907132,"h":14012.3751936981,"l":13818.1265781996,"c":13938.0440096257,"v":393019.2853276701,"t":1715378400}
+{"o":13938.0440096257,"h":14016.7099390577,"l":13931.1104134367,"c":13962.1801378925,"v":344300.0769030691,"t":1715382000}
+{"o":13962.1801378925,"h":14029.8128491304,"l":13869.0879821377,"c":13956.926384618,"v":349659.7807041552,"t":1715385600}
+{"o":13956.926384618,"h":14118.3500004152,"l":13924.0735078602,"c":13953.9551971585,"v":364446.4443478187,"t":1715389200}
+{"o":13953.9551971585,"h":13980.2888328395,"l":13722.9858493391,"c":13808.140362429,"v":358752.922176587,"t":1715392800}
+{"o":13808.140362429,"h":13828.5241310641,"l":13699.4670866019,"c":13729.8523032539,"v":318550.1162262142,"t":1715396400}
+{"o":13729.8523032539,"h":13858.7865533881,"l":13718.7678263632,"c":13825.4784344209,"v":293091.3233576415,"t":1715400000}
+{"o":13825.4784344209,"h":13928.4328461358,"l":13815.5858132378,"c":13896.8370281306,"v":277178.6750143992,"t":1715403600}
+{"o":13896.8370281306,"h":13995.4532457103,"l":13868.2296566896,"c":13909.5564838825,"v":291318.6376188911,"t":1715407200}
+{"o":13909.5564838825,"h":13952.954374908,"l":13863.5473079323,"c":13926.298885466,"v":261510.0558959276,"t":1715410800}
+{"o":13926.298885466,"h":13934.547513123,"l":13764.5148790914,"c":13770.8594976725,"v":280809.2245714928,"t":1715414400}
+{"o":13770.8594976725,"h":13863.1313103245,"l":13755.4685774432,"c":13860.7397875955,"v":274723.6995988901,"t":1715418000}
+{"o":13860.7397875955,"h":13862.3691660672,"l":13732.3923880774,"c":13773.245280005,"v":302627.3224450229,"t":1715421600}
+{"o":13773.245280005,"h":13815.7097048541,"l":13675.3402601621,"c":13769.5252787964,"v":294762.1935050387,"t":1715425200}
+{"o":13769.5252787964,"h":13864.6622121627,"l":13743.5361590709,"c":13800.5054365412,"v":269486.487145887,"t":1715428800}
+{"o":13800.5054365412,"h":13894.4705907135,"l":13761.7088356982,"c":13866.2406971412,"v":309485.9592544468,"t":1715432400}
+{"o":13866.2406971412,"h":13901.3081775355,"l":13804.4033781695,"c":13845.8766719787,"v":310907.5434033118,"t":1715436000}
+{"o":13845.8766719787,"h":14044.7236300486,"l":13798.2208928959,"c":13915.8162607207,"v":446013.522143317,"t":1715439600}
+{"o":13915.8162607207,"h":14010.2687879341,"l":13882.2518632401,"c":13913.8772776635,"v":386841.5958999601,"t":1715443200}
+{"o":13913.8772776635,"h":13947.7093472409,"l":13849.0056532685,"c":13918.689211352,"v":333766.6401159191,"t":1715446800}
+{"o":13918.689211352,"h":14016.9669378884,"l":13912.7154690399,"c":13978.5761856453,"v":317281.1584194887,"t":1715450400}
+{"o":13978.5761856453,"h":14009.1670430222,"l":13935.9122504814,"c":13997.4098439914,"v":312572.5174739981,"t":1715454000}
+{"o":13997.4098439914,"h":14004.3549891115,"l":13875.0202263435,"c":13949.0653877203,"v":280194.5330636766,"t":1715457600}
+{"o":13949.0653877203,"h":13954.4542437371,"l":13884.317723081,"c":13913.5416373255,"v":291683.9622001456,"t":1715461200}
+{"o":13913.5416373255,"h":13953.5721999094,"l":13863.3686764748,"c":13933.205748329,"v":320055.8480727206,"t":1715464800}
+{"o":13933.205748329,"h":13973.4162295571,"l":13865.0410605935,"c":13892.7302164901,"v":268072.6515699894,"t":1715468400}
+{"o":13892.7302164901,"h":13989.0989016847,"l":13866.6840374205,"c":13908.6612668277,"v":292336.616647299,"t":1715472000}
+{"o":13908.6612668277,"h":13974.2226706939,"l":13899.3759253169,"c":13913.8693705855,"v":271844.9122333144,"t":1715475600}
+{"o":13913.8693705855,"h":14035.684110882,"l":13905.2707138572,"c":14006.1572424407,"v":273735.8075436554,"t":1715479200}
+{"o":14006.1572424407,"h":14026.5812611836,"l":13962.5106515051,"c":13986.3688728114,"v":238819.2859027353,"t":1715482800}
+{"o":13986.3688728114,"h":14103.6776631553,"l":13968.3726371501,"c":14054.500321102,"v":291218.640190131,"t":1715486400}
+{"o":14054.500321102,"h":14096.6555618955,"l":14022.8401540747,"c":14095.221480301,"v":250808.5818561855,"t":1715490000}
+{"o":14095.221480301,"h":14114.1822242487,"l":13971.9524590464,"c":13999.9974297442,"v":289996.6323566009,"t":1715493600}
+{"o":13999.9974297442,"h":14026.7294013163,"l":13737.0422161251,"c":13779.2975959729,"v":388961.8917677741,"t":1715497200}
+{"o":13779.2975959729,"h":13860.6285856726,"l":13748.0812789316,"c":13839.3091507217,"v":253349.12992138,"t":1715500800}
+{"o":13839.3091507217,"h":13871.4210432803,"l":13808.719468614,"c":13847.7355175292,"v":265840.8749904639,"t":1715504400}
+{"o":13847.7355175292,"h":13974.777185271,"l":13839.9066971363,"c":13897.2474508284,"v":274132.7357203055,"t":1715508000}
+{"o":13897.2474508284,"h":13912.7171635682,"l":13842.4238687941,"c":13863.8996435669,"v":264213.7261721221,"t":1715511600}
+{"o":13863.8996435669,"h":13919.6277538117,"l":13848.4027567769,"c":13884.931223834,"v":315928.0102837365,"t":1715515200}
+{"o":13884.931223834,"h":13895.8977961245,"l":13821.4278019226,"c":13869.2306804037,"v":349105.2101901005,"t":1715518800}
+{"o":13869.2306804037,"h":13898.9911768064,"l":13761.3996072892,"c":13796.3092650569,"v":332227.2557898767,"t":1715522400}
+{"o":13796.3092650569,"h":13893.809794988,"l":13761.774161444,"c":13877.5185458977,"v":340215.9091850948,"t":1715526000}
+{"o":13877.5185458977,"h":13984.7130639596,"l":13843.8980158432,"c":13862.8053686916,"v":422027.8781535079,"t":1715529600}
+{"o":13862.8053686916,"h":13902.8687018936,"l":13794.761099333,"c":13877.9359308214,"v":363596.668764341,"t":1715533200}
+{"o":13877.9359308214,"h":13923.6431574509,"l":13854.4221463241,"c":13863.8949043489,"v":346629.6630489366,"t":1715536800}
+{"o":13863.8949043489,"h":13882.6924573924,"l":13825.3749077424,"c":13854.4054313304,"v":350794.5896104457,"t":1715540400}
+{"o":13854.4054313304,"h":13879.2286904899,"l":13792.6433135442,"c":13824.8281044303,"v":388813.6367901759,"t":1715544000}
+{"o":13824.8281044303,"h":13834.9568522365,"l":13635.2857420945,"c":13739.3408888247,"v":399380.0778048727,"t":1715547600}
+{"o":13739.3408888247,"h":13747.7363279249,"l":13669.4080444679,"c":13678.8569062309,"v":375065.8519005225,"t":1715551200}
+{"o":13678.8569062309,"h":13752.5965677684,"l":13661.6988987388,"c":13708.2920997647,"v":329453.3073847858,"t":1715554800}
+{"o":13708.2920997647,"h":13936.5765339864,"l":13706.0816396881,"c":13870.444597295,"v":503105.7299349873,"t":1715558400}
+{"o":13870.444597295,"h":13887.2078777084,"l":13594.4205676606,"c":13670.4085451608,"v":450888.8313444577,"t":1715562000}
+{"o":13670.4085451608,"h":13684.7826130669,"l":13365.0644590699,"c":13422.6315812426,"v":655963.0884570107,"t":1715565600}
+{"o":13422.6315812426,"h":13426.9260625123,"l":13219.243559244,"c":13377.2608867281,"v":659325.0597923658,"t":1715569200}
+{"o":13377.2608867281,"h":13388.8906357707,"l":13175.6339891983,"c":13246.7328654635,"v":453713.8596627527,"t":1715572800}
+{"o":13246.7328654635,"h":13316.0779306558,"l":13171.4887619263,"c":13208.9535046914,"v":356944.2161047378,"t":1715576400}
+{"o":13208.9535046914,"h":13529.5639274064,"l":13198.6845112175,"c":13486.5159517573,"v":362774.7984949995,"t":1715580000}
+{"o":13486.5159517573,"h":13760.3595147792,"l":13460.8165661256,"c":13716.3569176847,"v":445325.3933831414,"t":1715583600}
+{"o":13716.3569176847,"h":13903.4045619147,"l":13716.3569176847,"c":13822.2157080433,"v":621341.4174859101,"t":1715587200}
+{"o":13822.2157080433,"h":14080.1722021176,"l":13817.832793205,"c":13955.4132241228,"v":442881.0552409961,"t":1715590800}
+{"o":13955.4132241228,"h":13967.3699781227,"l":13771.8339437565,"c":13879.313998823,"v":390956.3822397364,"t":1715594400}
+{"o":13879.313998823,"h":13974.1089140943,"l":13808.4613171999,"c":13920.2131398817,"v":410748.2948166158,"t":1715598000}
+{"o":13920.2131398817,"h":13989.2137831566,"l":13833.9894280522,"c":13942.9313623364,"v":468469.4441618115,"t":1715601600}
+{"o":13942.9313623364,"h":13975.1868272044,"l":13853.1616783866,"c":13896.2395195449,"v":614021.5225310411,"t":1715605200}
+{"o":13896.2395195449,"h":14080.0095046041,"l":13891.2363133296,"c":13920.0017739363,"v":929141.4090129653,"t":1715608800}
+{"o":13920.0017739363,"h":14165.6425779368,"l":13912.2436976139,"c":14079.6164610934,"v":1034825.166078336,"t":1715612400}
+{"o":14079.6164610934,"h":14426.58479706,"l":14057.2421536249,"c":14300.7085809834,"v":992938.1415474403,"t":1715616000}
+{"o":14300.7085809834,"h":14333.3501073712,"l":14008.2376401835,"c":14088.0222283906,"v":857442.6338208674,"t":1715619600}
+{"o":14088.0222283906,"h":14124.1009901799,"l":13925.8989095513,"c":14112.6044274678,"v":593828.185373549,"t":1715623200}
+{"o":14112.6044274678,"h":14250.1319592521,"l":14053.2594902713,"c":14215.0723280742,"v":616263.6282233739,"t":1715626800}
+{"o":14215.0723280742,"h":14297.4922255274,"l":14115.1864466976,"c":14217.5490650399,"v":546505.2797048964,"t":1715630400}
+{"o":14217.5490650399,"h":14278.3625895062,"l":14077.8011456647,"c":14120.4439486522,"v":551870.2998295145,"t":1715634000}
+{"o":14120.4439486522,"h":14155.2365024989,"l":14023.0667736924,"c":14037.8987912904,"v":472709.8709095781,"t":1715637600}
+{"o":14037.8987912904,"h":14172.6038727516,"l":14008.3984774953,"c":14109.0088792587,"v":424769.4930432343,"t":1715641200}
+{"o":14109.0088792587,"h":14170.2159262496,"l":13950.998706863,"c":14029.1208314477,"v":509449.0233206305,"t":1715644800}
+{"o":14029.1208314477,"h":14150.6618289143,"l":13995.4092781581,"c":14103.0579243746,"v":483979.4625117151,"t":1715648400}
+{"o":14103.0579243746,"h":14147.8945024179,"l":13963.9578657724,"c":14012.0253809484,"v":468107.1761677035,"t":1715652000}
+{"o":14012.0253809484,"h":14032.0737832936,"l":13915.0195001958,"c":13972.517316229,"v":469093.2812102757,"t":1715655600}
+{"o":13972.517316229,"h":14138.0901620166,"l":13971.1248501296,"c":14135.7260645389,"v":451758.3105898322,"t":1715659200}
+{"o":14135.7260645389,"h":14236.5546788093,"l":14092.7722439646,"c":14190.5956205058,"v":491946.2292394937,"t":1715662800}
+{"o":14190.5956205058,"h":14200.5546091472,"l":13730.7694939401,"c":13914.6736111604,"v":618345.0484559681,"t":1715666400}
+{"o":13914.6736111604,"h":14020.9816857421,"l":13909.3626616094,"c":13997.567046383,"v":488961.1316802422,"t":1715670000}
+{"o":13997.567046383,"h":14005.5127003478,"l":13880.0548582751,"c":13959.9156661667,"v":401221.5785585782,"t":1715673600}
+{"o":13959.9156661667,"h":14076.2273724123,"l":13936.3015946557,"c":13964.0750061559,"v":401686.0513075838,"t":1715677200}
+{"o":13964.0750061559,"h":14031.0185259864,"l":13887.6441904476,"c":13954.9960713681,"v":453318.8670091855,"t":1715680800}
+{"o":13954.9960713681,"h":14100.3660527711,"l":13943.1285742574,"c":14006.3078856132,"v":592569.766753123,"t":1715684400}
+{"o":14006.3078856132,"h":14180.8339000899,"l":13917.8314354653,"c":14008.6292178391,"v":895206.7577724882,"t":1715688000}
+{"o":14008.6292178391,"h":14044.5350170247,"l":13777.2099041989,"c":13795.9489387001,"v":754371.962138276,"t":1715691600}
+{"o":13795.9489387001,"h":13894.1107165485,"l":13555.4693460026,"c":13709.9591116982,"v":931292.8270683129,"t":1715695200}
+{"o":13709.9591116982,"h":13814.1304762616,"l":13608.6175054825,"c":13650.0550743351,"v":671124.4203702302,"t":1715698800}
+{"o":13650.0550743351,"h":13698.4646680892,"l":13543.0338365609,"c":13675.6632522544,"v":633885.3605786866,"t":1715702400}
+{"o":13675.6632522544,"h":13699.2312984178,"l":13579.0488928066,"c":13652.3470141083,"v":627710.4568571154,"t":1715706000}
+{"o":13652.3470141083,"h":13755.2000930797,"l":13609.5770788815,"c":13742.1824415167,"v":474504.42270574,"t":1715709600}
+{"o":13742.1824415167,"h":13823.3723110162,"l":13715.6473140962,"c":13742.7772117288,"v":422930.7975804906,"t":1715713200}
+{"o":13742.7772117288,"h":13747.5740182332,"l":13644.7821641594,"c":13667.757194865,"v":406004.9362918552,"t":1715716800}
+{"o":13667.757194865,"h":13718.0603731449,"l":13599.8077774401,"c":13689.6440466604,"v":369766.6244503971,"t":1715720400}
+{"o":13689.6440466604,"h":13693.3781809493,"l":13590.0185619131,"c":13665.6759192282,"v":346739.8405308591,"t":1715724000}
+{"o":13665.6759192282,"h":13670.1848690946,"l":13553.5124488998,"c":13569.5591095103,"v":364432.013477605,"t":1715727600}
+{"o":13569.5591095103,"h":13717.5504171468,"l":13493.8962326062,"c":13541.4885620994,"v":550144.2441702305,"t":1715731200}
+{"o":13541.4885620994,"h":13697.9759390585,"l":13522.9369604404,"c":13651.7835343753,"v":461574.5209065326,"t":1715734800}
+{"o":13651.7835343753,"h":13690.778720865,"l":13606.8435087241,"c":13665.8990701286,"v":392859.6144369283,"t":1715738400}
+{"o":13665.8990701286,"h":13775.76945365,"l":13650.4680030577,"c":13759.6774709439,"v":436146.204674152,"t":1715742000}
+{"o":13759.6774709439,"h":13772.9834520828,"l":13695.3505900455,"c":13705.3621340453,"v":467372.2002346149,"t":1715745600}
+{"o":13705.3621340453,"h":13812.85044266,"l":13698.7628212329,"c":13760.2992860437,"v":360652.976126046,"t":1715749200}
+{"o":13760.2992860437,"h":13820.5337786026,"l":13674.3479945827,"c":13739.8693566481,"v":447227.2675032784,"t":1715752800}
+{"o":13739.8693566481,"h":13815.3547734261,"l":13695.4693465464,"c":13794.3746467967,"v":383439.3207676162,"t":1715756400}
+{"o":13794.3746467967,"h":13824.8645444495,"l":13713.651319906,"c":13776.0136508019,"v":486103.6127431504,"t":1715760000}
+{"o":13776.0136508019,"h":13957.3577006822,"l":13681.6753070617,"c":13864.5234157606,"v":432049.4255788017,"t":1715763600}
+{"o":13864.5234157606,"h":13930.1186984668,"l":13804.1634959494,"c":13819.356568445,"v":455874.9282223766,"t":1715767200}
+{"o":13819.356568445,"h":13850.7880865754,"l":13675.4774864543,"c":13774.2828743715,"v":460496.8169776751,"t":1715770800}
+{"o":13774.2828743715,"h":14301.6770898007,"l":13733.0259606896,"c":14227.1270844992,"v":863557.5813790406,"t":1715774400}
+{"o":14227.1270844992,"h":14622.1537828855,"l":14169.2801210372,"c":14434.2413580541,"v":926577.3726340171,"t":1715778000}
+{"o":14434.2413580541,"h":14629.9314489956,"l":14382.3071784932,"c":14559.5154057113,"v":742692.3973325553,"t":1715781600}
+{"o":14559.5154057113,"h":14728.9797633436,"l":14491.7867113818,"c":14524.8224385964,"v":753805.7669785186,"t":1715785200}
+{"o":14524.8224385964,"h":14675.8723438987,"l":14427.1304371355,"c":14624.5564184559,"v":681396.1312388078,"t":1715788800}
+{"o":14624.5564184559,"h":14791.2294682972,"l":14594.9051942596,"c":14693.6120462521,"v":547682.5105887373,"t":1715792400}
+{"o":14693.6120462521,"h":14807.1980398105,"l":14581.0646594026,"c":14726.4938316579,"v":556142.3332652908,"t":1715796000}
+{"o":14726.4938316579,"h":14832.9541704091,"l":14634.4644982495,"c":14814.5217794865,"v":594506.520990821,"t":1715799600}
+{"o":14814.5217794865,"h":14991.5278625331,"l":14697.1543354199,"c":14975.5572161767,"v":740585.1138995027,"t":1715803200}
+{"o":14975.5572161767,"h":15005.6855254433,"l":14850.8801990563,"c":14884.0755953034,"v":543405.1429766141,"t":1715806800}
+{"o":14884.0755953034,"h":14969.8122891986,"l":14858.3437660567,"c":14902.0883762575,"v":436242.06336692,"t":1715810400}
+{"o":14902.0883762575,"h":15180.6939080435,"l":14881.578906078,"c":15148.9398204536,"v":488436.4165132484,"t":1715814000}
+{"o":15148.9398204536,"h":15463.3071810801,"l":15089.7063627467,"c":15439.1772548107,"v":674239.4760804899,"t":1715817600}
+{"o":15439.1772548107,"h":15462.9481196539,"l":15246.2316941439,"c":15313.2290794302,"v":495936.8026717996,"t":1715821200}
+{"o":15313.2290794302,"h":15458.5500243836,"l":15306.5789232027,"c":15428.0158971256,"v":381973.9623028731,"t":1715824800}
+{"o":15428.0158971256,"h":15659.793716087,"l":15386.969523256,"c":15594.1073226334,"v":528501.1400530704,"t":1715828400}
+{"o":15594.1073226334,"h":15628.3917753036,"l":15512.1111681087,"c":15570.4469880968,"v":488368.851223314,"t":1715832000}
+{"o":15570.4469880968,"h":15608.8516118869,"l":15412.5612304343,"c":15453.4680504678,"v":460536.4786057959,"t":1715835600}
+{"o":15453.4680504678,"h":15493.8743960346,"l":15405.00899526,"c":15454.8629425972,"v":411394.6727132417,"t":1715839200}
+{"o":15454.8629425972,"h":15633.7107938175,"l":15442.2106860879,"c":15557.0397354894,"v":404444.6093061651,"t":1715842800}
+{"o":15557.0397354894,"h":15631.3512763392,"l":15490.2471051368,"c":15563.351020941,"v":336815.3037276754,"t":1715846400}
+{"o":15563.351020941,"h":15738.1076006521,"l":15459.5993726961,"c":15702.7248251317,"v":364974.0190602227,"t":1715850000}
+{"o":15702.7248251317,"h":15707.538228603,"l":15524.0381727176,"c":15592.2767826444,"v":355954.8388290569,"t":1715853600}
+{"o":15592.2767826444,"h":15662.9379758366,"l":15486.8176466059,"c":15646.5649682254,"v":438521.5965831536,"t":1715857200}
+{"o":15646.5649682254,"h":15679.9451024863,"l":15344.4418324595,"c":15456.9712473618,"v":566458.7274980453,"t":1715860800}
+{"o":15456.9712473618,"h":15620.0286335118,"l":15289.6382600117,"c":15568.2732819491,"v":527644.0781802587,"t":1715864400}
+{"o":15568.2732819491,"h":15621.456592194,"l":15133.2509070763,"c":15150.6619044874,"v":617589.867307995,"t":1715868000}
+{"o":15150.6619044874,"h":15388.830517733,"l":15066.9202660635,"c":15332.80323462,"v":626507.7312772259,"t":1715871600}
+{"o":15332.80323462,"h":15385.3661527622,"l":15061.1035272592,"c":15107.528165897,"v":649080.8332809574,"t":1715875200}
+{"o":15107.528165897,"h":15250.6644073209,"l":14962.031120964,"c":15234.5803039723,"v":650927.7118196537,"t":1715878800}
+{"o":15234.5803039723,"h":15333.7820339355,"l":15123.5130975246,"c":15256.4656699889,"v":479965.2209298758,"t":1715882400}
+{"o":15256.4656699889,"h":15328.6621716602,"l":15196.5435620571,"c":15196.5435620571,"v":465202.1267314267,"t":1715886000}
+{"o":15196.5435620571,"h":15237.9416273605,"l":15110.4009188832,"c":15178.4784598412,"v":398679.0501533505,"t":1715889600}
+{"o":15178.4784598412,"h":15238.0871051368,"l":15106.9342956948,"c":15197.6327947225,"v":371019.2407565154,"t":1715893200}
+{"o":15197.6327947225,"h":15236.1417737915,"l":15045.0095275372,"c":15184.8027572957,"v":381368.5287691443,"t":1715896800}
+{"o":15184.8027572957,"h":15255.0654812125,"l":15129.528228658,"c":15228.5953210181,"v":342285.5393599485,"t":1715900400}
+{"o":15228.5953210181,"h":15514.1166691735,"l":15214.8091663644,"c":15513.8816302364,"v":397507.9777182249,"t":1715904000}
+{"o":15513.8816302364,"h":15520.8316422435,"l":15275.9580971589,"c":15410.8102093504,"v":450818.7996119822,"t":1715907600}
+{"o":15410.8102093504,"h":15454.2166052337,"l":15310.5959098088,"c":15333.3900266012,"v":395431.6471137491,"t":1715911200}
+{"o":15333.3900266012,"h":15579.146514606,"l":15270.6329212846,"c":15510.732610241,"v":453146.1343810805,"t":1715914800}
+{"o":15510.732610241,"h":15565.434417036,"l":15379.7974038194,"c":15429.8075988155,"v":472531.5146627079,"t":1715918400}
+{"o":15429.8075988155,"h":15675.1912795081,"l":15422.2572529965,"c":15621.1979113759,"v":371301.3248931249,"t":1715922000}
+{"o":15621.1979113759,"h":16011.6717960449,"l":15529.7865948662,"c":15934.6598368186,"v":489255.95542709,"t":1715925600}
+{"o":15934.6598368186,"h":16233.0044244105,"l":15920.0895702755,"c":16164.9668721425,"v":504114.2069252718,"t":1715929200}
+{"o":16164.9668721425,"h":16265.1333557113,"l":16036.8332411476,"c":16082.0142352809,"v":400163.2441273731,"t":1715932800}
+{"o":16082.0142352809,"h":16172.6026168744,"l":16023.0422097974,"c":16052.2518479306,"v":377054.4915915036,"t":1715936400}
+{"o":16052.2518479306,"h":16162.3031127582,"l":15999.8029815471,"c":16160.0060928797,"v":312426.6846816552,"t":1715940000}
+{"o":16160.0060928797,"h":16168.1660256572,"l":15978.5699773753,"c":16013.1016230422,"v":352412.8845276701,"t":1715943600}
+{"o":16013.1016230422,"h":16140.4030308211,"l":15851.3145278433,"c":16057.4745872477,"v":466719.6946937992,"t":1715947200}
+{"o":16057.4745872477,"h":16096.2309876788,"l":15874.1355348622,"c":15899.8299564836,"v":448605.1768367395,"t":1715950800}
+{"o":15899.8299564836,"h":16101.310138579,"l":15873.2398500768,"c":16094.8009930274,"v":465755.939374736,"t":1715954400}
+{"o":16094.8009930274,"h":16351.4655492425,"l":16014.2507378269,"c":16221.721495521,"v":597659.5626080437,"t":1715958000}
+{"o":16221.721495521,"h":16464.2111690324,"l":16080.3876242899,"c":16093.29212638,"v":665770.1943783468,"t":1715961600}
+{"o":16093.29212638,"h":16144.1972823036,"l":15969.0583606405,"c":15996.9330482872,"v":478093.3348301435,"t":1715965200}
+{"o":15996.9330482872,"h":16106.5289215124,"l":15847.9755560517,"c":16075.6551674072,"v":463572.6759245999,"t":1715968800}
+{"o":16075.6551674072,"h":16144.1179633139,"l":16012.5694106509,"c":16130.1843562089,"v":397102.9006439767,"t":1715972400}
+{"o":16130.1843562089,"h":16161.6006356142,"l":16056.7375447868,"c":16106.5969146594,"v":354137.343946901,"t":1715976000}
+{"o":16106.5969146594,"h":16172.6417010068,"l":16007.5509340735,"c":16028.9918558412,"v":329843.3937518862,"t":1715979600}
+{"o":16028.9918558412,"h":16133.8158024484,"l":16001.848928522,"c":16124.9899996509,"v":337139.6926515514,"t":1715983200}
+{"o":16124.9899996509,"h":16240.0556562493,"l":16048.7440509181,"c":16206.8770524788,"v":348820.3028261849,"t":1715986800}
+{"o":16206.8770524788,"h":16313.201626138,"l":16120.8831174112,"c":16280.6651478356,"v":382690.5845696701,"t":1715990400}
+{"o":16280.6651478356,"h":16449.9257895267,"l":16168.9819915266,"c":16424.7954919966,"v":428999.6596409124,"t":1715994000}
+{"o":16424.7954919966,"h":16674.9136738083,"l":16338.3638664151,"c":16527.5876798646,"v":473330.8171019905,"t":1715997600}
+{"o":16527.5876798646,"h":16583.128059358,"l":16448.2906956166,"c":16551.3598420184,"v":360760.3817366458,"t":1716001200}
+{"o":16551.3598420184,"h":16621.429780789,"l":16481.6902732263,"c":16567.3609886756,"v":286647.9380715354,"t":1716004800}
+{"o":16567.3609886756,"h":16567.3609886756,"l":16458.4143950374,"c":16513.049304083,"v":280215.9065541441,"t":1716008400}
+{"o":16513.049304083,"h":16528.1621397096,"l":16423.1013853403,"c":16523.2635123148,"v":332051.4267960909,"t":1716012000}
+{"o":16523.2635123148,"h":16569.7923964535,"l":16446.1192335555,"c":16474.1282810142,"v":311151.9148316878,"t":1716015600}
+{"o":16474.1282810142,"h":16589.1739953534,"l":16449.7192243483,"c":16570.8767208766,"v":328958.2665786349,"t":1716019200}
+{"o":16570.8767208766,"h":16781.8111679713,"l":16515.7276899784,"c":16732.0403973978,"v":370164.8907828208,"t":1716022800}
+{"o":16732.0403973978,"h":16815.8080956733,"l":16669.8428456607,"c":16750.2543279936,"v":359620.9004751033,"t":1716026400}
+{"o":16750.2543279936,"h":16831.7782212867,"l":16649.5968846798,"c":16673.7397518974,"v":362344.6847691194,"t":1716030000}
+{"o":16673.7397518974,"h":16694.9573856143,"l":16550.5766257248,"c":16577.6322180668,"v":451331.7874944499,"t":1716033600}
+{"o":16577.6322180668,"h":16724.2719545535,"l":16538.5273403008,"c":16587.6517590085,"v":636833.9696123247,"t":1716037200}
+{"o":16587.6517590085,"h":16634.4940122389,"l":16420.1490801566,"c":16471.541097881,"v":637882.6139553634,"t":1716040800}
+{"o":16471.541097881,"h":16536.5028979177,"l":16390.4214542365,"c":16484.7460111722,"v":551398.6313892417,"t":1716044400}
+{"o":16484.7460111722,"h":16575.4354526563,"l":16273.1871124356,"c":16302.9843142061,"v":543614.1451687826,"t":1716048000}
+{"o":16302.9843142061,"h":16421.7021699234,"l":16282.9742152441,"c":16381.4079360695,"v":455679.6755475033,"t":1716051600}
+{"o":16381.4079360695,"h":16466.4415150594,"l":16347.7336783344,"c":16400.6443783836,"v":392722.5876584686,"t":1716055200}
+{"o":16400.6443783836,"h":16483.4521595784,"l":16361.1417143524,"c":16458.2966348249,"v":430085.9931550193,"t":1716058800}
+{"o":16458.2966348249,"h":16583.9583436103,"l":16448.1725638402,"c":16553.7930720512,"v":467411.336978622,"t":1716062400}
+{"o":16553.7930720512,"h":16616.3657291946,"l":16440.5301676878,"c":16485.6025263101,"v":454610.6662948114,"t":1716066000}
+{"o":16485.6025263101,"h":16542.0277373353,"l":16375.4898426972,"c":16455.3140903047,"v":393487.2582211256,"t":1716069600}
+{"o":16455.3140903047,"h":16518.2929494925,"l":16406.1711786025,"c":16484.9678876782,"v":342484.2578643712,"t":1716073200}
+{"o":16484.9678876782,"h":16581.3490130546,"l":16437.6029337969,"c":16546.7797288248,"v":314844.9842818327,"t":1716076800}
+{"o":16546.7797288248,"h":16637.6501749622,"l":16501.1483082088,"c":16551.7130042318,"v":331335.9710669487,"t":1716080400}
+{"o":16551.7130042318,"h":16679.2128049649,"l":16530.3446843179,"c":16653.564186477,"v":351596.3200724355,"t":1716084000}
+{"o":16653.564186477,"h":16737.489817546,"l":16581.4923034079,"c":16660.9878397857,"v":337626.2414215882,"t":1716087600}
+{"o":16660.9878397857,"h":16693.3285082191,"l":16552.2780808804,"c":16677.1953329189,"v":310867.275140838,"t":1716091200}
+{"o":16677.1953329189,"h":16764.3871144616,"l":16614.3937682022,"c":16625.4766102275,"v":304821.0608148266,"t":1716094800}
+{"o":16625.4766102275,"h":16664.487810029,"l":16487.3062579233,"c":16546.4371137845,"v":297546.517471339,"t":1716098400}
+{"o":16546.4371137845,"h":16649.5479402559,"l":16473.62673878,"c":16645.4365325063,"v":303283.8708605787,"t":1716102000}
+{"o":16645.4365325063,"h":16684.8003126046,"l":16535.1609227414,"c":16559.0296761347,"v":333840.567063057,"t":1716105600}
+{"o":16559.0296761347,"h":16621.08082397,"l":16432.2839246712,"c":16535.2656454256,"v":333301.453366729,"t":1716109200}
+{"o":16535.2656454256,"h":16652.2027454847,"l":16468.392043457,"c":16499.8055145119,"v":321963.4270028717,"t":1716112800}
+{"o":16499.8055145119,"h":16516.4742102959,"l":16326.3949273016,"c":16401.6110713919,"v":366654.0332603045,"t":1716116400}
+{"o":16401.6110713919,"h":16449.9489708221,"l":16152.6557975143,"c":16168.1382133456,"v":358838.2466240202,"t":1716120000}
+{"o":16168.1382133456,"h":16201.9314055418,"l":15985.8183661131,"c":16135.6431526193,"v":414475.0900468919,"t":1716123600}
+{"o":16135.6431526193,"h":16195.6428218218,"l":16007.982621821,"c":16040.4460359338,"v":370711.9926090756,"t":1716127200}
+{"o":16040.4460359338,"h":16102.9220355505,"l":15877.3485744234,"c":16089.1932058008,"v":352910.0213492063,"t":1716130800}
+{"o":16089.1932058008,"h":16136.0592463717,"l":15989.0518004634,"c":16057.6659836894,"v":388403.9942943541,"t":1716134400}
+{"o":16057.6659836894,"h":16410.7731339659,"l":16021.7547482902,"c":16251.1178480141,"v":425737.7945797379,"t":1716138000}
+{"o":16251.1178480141,"h":16325.7134283899,"l":16120.5222058875,"c":16143.7516051822,"v":363511.7228326868,"t":1716141600}
+{"o":16143.7516051822,"h":16272.9674188431,"l":16100.3002207961,"c":16189.8451782385,"v":477588.8713608694,"t":1716145200}
+{"o":16189.8451782385,"h":16308.6399738909,"l":16146.3489128303,"c":16265.1350207545,"v":340493.3670195458,"t":1716148800}
+{"o":16265.1350207545,"h":16304.0522022517,"l":16087.2595893987,"c":16252.4896849765,"v":338315.9883281634,"t":1716152400}
+{"o":16252.4896849765,"h":16404.6897220367,"l":16192.8853956163,"c":16381.4548782817,"v":362459.1714425386,"t":1716156000}
+{"o":16381.4548782817,"h":16393.1617994779,"l":16154.3801231603,"c":16236.2419470212,"v":330727.7982535551,"t":1716159600}
+{"o":16236.2419470212,"h":16314.1481914066,"l":16137.4274819149,"c":16272.1590339706,"v":370442.3354018507,"t":1716163200}
+{"o":16272.1590339706,"h":16327.7901271636,"l":16008.5592881222,"c":16293.810344544,"v":485673.1269168193,"t":1716166800}
+{"o":16293.810344544,"h":16546.4372573262,"l":16244.7409279788,"c":16510.7249275554,"v":397646.0072642225,"t":1716170400}
+{"o":16510.7249275554,"h":16576.8512539138,"l":16431.4445800402,"c":16452.6383995157,"v":390681.2340962873,"t":1716174000}
+{"o":16452.6383995157,"h":16776.8202060935,"l":16412.9438458999,"c":16775.3046539945,"v":465985.7790485854,"t":1716177600}
+{"o":16775.3046539945,"h":17056.4374357006,"l":16742.6391543951,"c":17036.0476056364,"v":550483.5581719853,"t":1716181200}
+{"o":17036.0476056364,"h":17069.0341514123,"l":16739.4669590256,"c":16823.1009926303,"v":441428.3971121128,"t":1716184800}
+{"o":16823.1009926303,"h":17069.6522347538,"l":16774.9763104625,"c":17013.9965055442,"v":372025.2000993484,"t":1716188400}
+{"o":17013.9965055442,"h":17125.3728159911,"l":16927.4548830329,"c":16966.5105742033,"v":384162.1979079692,"t":1716192000}
+{"o":16966.5105742033,"h":17041.3643504603,"l":16877.6215371189,"c":16897.7049619313,"v":364662.6225830074,"t":1716195600}
+{"o":16897.7049619313,"h":17059.2091206604,"l":16779.3025938245,"c":16981.7576911215,"v":444045.5084455661,"t":1716199200}
+{"o":16981.7576911215,"h":17105.6723575203,"l":16958.4197083559,"c":16979.5452888928,"v":371237.8530550055,"t":1716202800}
+{"o":16979.5452888928,"h":17046.9039980273,"l":16875.889749251,"c":16931.5463639223,"v":366114.5068988225,"t":1716206400}
+{"o":16931.5463639223,"h":16998.4935981868,"l":16822.7880973522,"c":16939.7923068495,"v":411853.6617762642,"t":1716210000}
+{"o":16939.7923068495,"h":16945.8095407473,"l":16747.8143100581,"c":16841.9761304011,"v":467919.2697298383,"t":1716213600}
+{"o":16841.9761304011,"h":17145.7454914097,"l":16769.0637704864,"c":17105.264286136,"v":478281.0656144017,"t":1716217200}
+{"o":17105.264286136,"h":17299.3880419658,"l":17019.955257228,"c":17197.4096840774,"v":631364.4944899428,"t":1716220800}
+{"o":17197.4096840774,"h":17359.5132876,"l":17133.1253602706,"c":17348.4710146183,"v":510486.2889716423,"t":1716224400}
+{"o":17348.4710146183,"h":17363.3457402711,"l":17148.4081253039,"c":17216.9412148563,"v":476482.5372593001,"t":1716228000}
+{"o":17216.9412148563,"h":17990.043406619,"l":17151.6620651244,"c":17899.6095094666,"v":803169.4235273977,"t":1716231600}
+{"o":17899.6095094666,"h":17932.0348884149,"l":17506.3099966381,"c":17531.9807058282,"v":795137.0844678812,"t":1716235200}
+{"o":17531.9807058282,"h":17719.5281637531,"l":17418.4080454597,"c":17666.0856057132,"v":585377.922881489,"t":1716238800}
+{"o":17666.0856057132,"h":17843.9365517509,"l":17618.7634245028,"c":17742.8432765375,"v":572689.2336966287,"t":1716242400}
+{"o":17742.8432765375,"h":17941.2062327333,"l":17618.9104414148,"c":17845.5386579359,"v":538306.3971224043,"t":1716246000}
+{"o":17845.5386579359,"h":18078.0574998511,"l":17711.5598689732,"c":17778.1907842786,"v":619318.3846028384,"t":1716249600}
+{"o":17778.1907842786,"h":17778.1907842786,"l":17534.4964422289,"c":17662.4815937386,"v":492848.3258478489,"t":1716253200}
+{"o":17662.4815937386,"h":17694.6575739042,"l":17471.5165330303,"c":17510.6192995436,"v":373426.128316957,"t":1716256800}
+{"o":17510.6192995436,"h":17666.8159868632,"l":17486.436426067,"c":17597.0299097784,"v":303691.5396685825,"t":1716260400}
+{"o":17597.0299097784,"h":17687.6749019815,"l":17433.5876228082,"c":17433.5876228082,"v":327380.6631759278,"t":1716264000}
+{"o":17433.5876228082,"h":17499.7392005949,"l":17328.9232830993,"c":17404.9377547864,"v":328009.4550721354,"t":1716267600}
+{"o":17404.9377547864,"h":17549.7601742124,"l":17346.6863896942,"c":17392.9238268882,"v":366452.1037285514,"t":1716271200}
+{"o":17392.9238268882,"h":17457.706396839,"l":17218.2520837102,"c":17326.5831403602,"v":299968.5384014281,"t":1716274800}
+{"o":17326.5831403602,"h":17410.6170474239,"l":17274.8595283335,"c":17355.9795906799,"v":245453.0868431068,"t":1716278400}
+{"o":17355.9795906799,"h":17534.6923854054,"l":17305.8486274232,"c":17494.7910923998,"v":338342.3250617319,"t":1716282000}
+{"o":17494.7910923998,"h":17631.2284274252,"l":17427.5353527408,"c":17454.5679935935,"v":320000.7599689976,"t":1716285600}
+{"o":17454.5679935935,"h":17517.2136529917,"l":17234.446633423,"c":17245.8391283025,"v":362599.4635372854,"t":1716289200}
+{"o":17245.8391283025,"h":17296.0346502788,"l":17107.3367380454,"c":17223.3897305785,"v":476180.0989164974,"t":1716292800}
+{"o":17223.3897305785,"h":17335.8375166344,"l":17045.9421338547,"c":17098.2145946335,"v":521956.0037520187,"t":1716296400}
+{"o":17098.2145946335,"h":17200.7795930583,"l":16920.204001673,"c":16941.7540400062,"v":494053.2142524726,"t":1716300000}
+{"o":16941.7540400062,"h":17061.5176818803,"l":16814.3056640741,"c":16884.1503438148,"v":535829.4847534754,"t":1716303600}
+{"o":16884.1503438148,"h":17092.2835402775,"l":16838.4397868337,"c":16855.0522549051,"v":512973.3161875521,"t":1716307200}
+{"o":16855.0522549051,"h":17023.7464946309,"l":16824.5538454371,"c":16960.8310166536,"v":452964.7364310195,"t":1716310800}
+{"o":16960.8310166536,"h":17013.5468823889,"l":16847.7891979251,"c":16963.622752526,"v":393239.2556953015,"t":1716314400}
+{"o":16963.622752526,"h":16983.2447068101,"l":16663.0913709272,"c":16740.2450790591,"v":396369.1178079504,"t":1716318000}
+{"o":16740.2450790591,"h":17035.2534308513,"l":16735.8371901747,"c":17014.4311735867,"v":386595.1744726477,"t":1716321600}
+{"o":17014.4311735867,"h":17060.1875325499,"l":16854.102629819,"c":17037.2533620613,"v":369058.6566412507,"t":1716325200}
+{"o":17037.2533620613,"h":17077.563634842,"l":16974.4089531544,"c":17061.5306157138,"v":405660.1286502724,"t":1716328800}
+{"o":17061.5306157138,"h":17075.0130217667,"l":17010.8798240181,"c":17029.9986709132,"v":344384.9076318898,"t":1716332400}
+{"o":17029.9986709132,"h":17149.6768769538,"l":16980.9756804166,"c":16990.8544794703,"v":351243.715431985,"t":1716336000}
+{"o":16990.8544794703,"h":17099.0380142092,"l":16969.1870690876,"c":17062.6502325839,"v":338099.6482878208,"t":1716339600}
+{"o":17062.6502325839,"h":17064.0851379499,"l":16945.5004384641,"c":16991.9226582804,"v":342922.6561547937,"t":1716343200}
+{"o":16991.9226582804,"h":17034.1560791056,"l":16861.4076105655,"c":17002.0676242056,"v":325083.2281622605,"t":1716346800}
+{"o":17002.0676242056,"h":17040.4752419336,"l":16730.3732843504,"c":16938.3509215096,"v":355325.0639770628,"t":1716350400}
+{"o":16938.3509215096,"h":17351.8314282395,"l":16856.7275538245,"c":17333.537395389,"v":427388.725782146,"t":1716354000}
+{"o":17333.537395389,"h":17469.9662962392,"l":17317.5672696148,"c":17346.6749714447,"v":388970.2212380069,"t":1716357600}
+{"o":17346.6749714447,"h":17395.4370692831,"l":17157.0930420986,"c":17201.4829083592,"v":301035.4190294881,"t":1716361200}
+{"o":17201.4829083592,"h":17264.0362104664,"l":17066.4644107459,"c":17254.5056668789,"v":347903.3789735784,"t":1716364800}
+{"o":17254.5056668789,"h":17287.6870199468,"l":17120.560951364,"c":17268.9429047175,"v":297554.2197361643,"t":1716368400}
+{"o":17268.9429047175,"h":17314.7900810051,"l":17210.4760271369,"c":17308.2383282749,"v":336097.0720986923,"t":1716372000}
+{"o":17308.2383282749,"h":17329.1894219842,"l":17035.0159363838,"c":17035.0159363838,"v":356560.1520797267,"t":1716375600}
+{"o":17035.0159363838,"h":17187.1484496111,"l":16845.1093104036,"c":16917.3515619558,"v":529777.0189227889,"t":1716379200}
+{"o":16917.3515619558,"h":17183.9299395878,"l":16917.3515619558,"c":17183.9299395878,"v":484280.9675976069,"t":1716382800}
+{"o":17183.9299395878,"h":17449.905190528,"l":17081.316132319,"c":17378.5341474553,"v":656292.65919248,"t":1716386400}
+{"o":17378.5341474553,"h":17461.1858592862,"l":17180.7811012456,"c":17328.1423316961,"v":700095.6157977789,"t":1716390000}
+{"o":17328.1423316961,"h":17526.4306208949,"l":17213.4365700102,"c":17300.3064013339,"v":681042.1990263803,"t":1716393600}
+{"o":17300.3064013339,"h":17422.3379982364,"l":17161.5571266278,"c":17191.7259678235,"v":600077.7599164568,"t":1716397200}
+{"o":17191.7259678235,"h":17231.1954307841,"l":16962.0824682192,"c":17114.4133826242,"v":526584.6669711387,"t":1716400800}
+{"o":17114.4133826242,"h":17130.5488558788,"l":16991.6272084677,"c":17029.8107580203,"v":468587.0939943814,"t":1716404400}
+{"o":17029.8107580203,"h":17170.2465631004,"l":16934.6053267692,"c":16960.0688230926,"v":473909.059966632,"t":1716408000}
+{"o":16960.0688230926,"h":17260.6728757048,"l":16877.7433046702,"c":17214.9523368821,"v":479359.1128172513,"t":1716411600}
+{"o":17214.9523368821,"h":17241.7620493615,"l":16953.0788502414,"c":16967.3666637005,"v":414863.9032044084,"t":1716415200}
+{"o":16967.3666637005,"h":16967.3666637005,"l":16798.0379887572,"c":16904.9729921103,"v":358781.1638799353,"t":1716418800}
+{"o":16904.9729921103,"h":17045.9863925877,"l":16897.2921811891,"c":16929.0380293449,"v":350604.672984353,"t":1716422400}
+{"o":16929.0380293449,"h":17024.0512513906,"l":16777.5971892571,"c":16964.9081775283,"v":386982.4970174234,"t":1716426000}
+{"o":16964.9081775283,"h":17073.5784832012,"l":16934.1406572467,"c":17073.5784832012,"v":340656.4782539421,"t":1716429600}
+{"o":17073.5784832012,"h":17123.591672951,"l":16995.2982149872,"c":17065.3220001596,"v":392761.0961551233,"t":1716433200}
+{"o":17065.3220001596,"h":17081.70439567,"l":16911.4778855489,"c":16956.9258234011,"v":323755.6262204893,"t":1716436800}
+{"o":16956.9258234011,"h":16989.4677628601,"l":16921.6237172719,"c":16952.2617985903,"v":307601.9398809675,"t":1716440400}
+{"o":16952.2617985903,"h":16998.7139093458,"l":16837.3978082641,"c":16985.3443793544,"v":303713.5595483453,"t":1716444000}
+{"o":16985.3443793544,"h":17002.5747742836,"l":16875.1381918371,"c":16935.1743902353,"v":317063.5648286647,"t":1716447600}
+{"o":16935.1743902353,"h":16982.6728799355,"l":16888.0627477025,"c":16979.566596236,"v":296908.2504812145,"t":1716451200}
+{"o":16979.566596236,"h":16997.3222067623,"l":16823.0706444807,"c":16851.7835986897,"v":324259.8891505212,"t":1716454800}
+{"o":16851.7835986897,"h":16886.4816332507,"l":16572.9181737139,"c":16605.040738622,"v":396228.6987832622,"t":1716458400}
+{"o":16605.040738622,"h":16802.1396724064,"l":16588.4813558296,"c":16788.5664800535,"v":419208.8825975849,"t":1716462000}
+{"o":16788.5664800535,"h":16925.2850314877,"l":16398.8855509668,"c":16508.3704367085,"v":595915.9867038344,"t":1716465600}
+{"o":16508.3704367085,"h":16591.1715938819,"l":16149.9025098625,"c":16355.2920597576,"v":688074.4522152361,"t":1716469200}
+{"o":16355.2920597576,"h":16477.3035910165,"l":16262.1728107385,"c":16272.674477665,"v":486192.7078881633,"t":1716472800}
+{"o":16272.674477665,"h":16551.7249988824,"l":16262.1416738053,"c":16489.4962391561,"v":450197.2602326812,"t":1716476400}
+{"o":16489.4962391561,"h":16561.8535462488,"l":16435.6029961063,"c":16556.3502620695,"v":393992.8075519465,"t":1716480000}
+{"o":16556.3502620695,"h":16739.034319635,"l":16440.8371085842,"c":16440.8371085842,"v":413487.9188794078,"t":1716483600}
+{"o":16440.8371085842,"h":16490.2692187687,"l":16272.4244657,"c":16410.6173102353,"v":557431.0014899084,"t":1716487200}
+{"o":16410.6173102353,"h":16465.0343663822,"l":16287.7551702986,"c":16308.4937139655,"v":411475.9831185204,"t":1716490800}
+{"o":16308.4937139655,"h":16482.4472021049,"l":15876.5171661357,"c":16448.9915151672,"v":782140.7074976986,"t":1716494400}
+{"o":16448.9915151672,"h":17381.9678135694,"l":16396.9890007034,"c":17085.6026670223,"v":1118124.2736751228,"t":1716498000}
+{"o":17085.6026670223,"h":17143.4695656766,"l":16798.9301293684,"c":16831.5961156407,"v":478361.5354804356,"t":1716501600}
+{"o":16831.5961156407,"h":16895.2933347233,"l":16710.9503155205,"c":16835.6325968281,"v":404846.300976364,"t":1716505200}
+{"o":16835.6325968281,"h":16835.6325968281,"l":16640.9251069631,"c":16660.3335678764,"v":388196.3290979881,"t":1716508800}
+{"o":16660.3335678764,"h":16660.3335678764,"l":16523.6383051199,"c":16527.7873769017,"v":298368.9633445304,"t":1716512400}
+{"o":16527.7873769017,"h":16617.7015151446,"l":16397.706835603,"c":16518.0396144502,"v":345367.5066163332,"t":1716516000}
+{"o":16518.0396144502,"h":16551.8629592283,"l":16390.2720767891,"c":16435.595943514,"v":375569.0268410437,"t":1716519600}
+{"o":16435.595943514,"h":16435.595943514,"l":16145.2633135575,"c":16157.6627766652,"v":301050.0924212675,"t":1716523200}
+{"o":16157.6627766652,"h":16157.9753104441,"l":15881.6085748364,"c":15992.295608514,"v":405096.7630535034,"t":1716526800}
+{"o":15992.295608514,"h":16064.3683010666,"l":15825.1057956277,"c":15901.0549014803,"v":458335.8839233631,"t":1716530400}
+{"o":15901.0549014803,"h":15974.2786571336,"l":15785.3576164952,"c":15871.4498612706,"v":382622.5136673945,"t":1716534000}
+{"o":15871.4498612706,"h":15891.9636212336,"l":15534.0443854471,"c":15799.4630007236,"v":440885.3547653617,"t":1716537600}
+{"o":15799.4630007236,"h":15863.080047592,"l":15707.5091000431,"c":15847.0187808907,"v":352661.9006076584,"t":1716541200}
+{"o":15847.0187808907,"h":15868.0116540187,"l":15752.3622251824,"c":15801.1889277828,"v":332336.1516392031,"t":1716544800}
+{"o":15801.1889277828,"h":15911.2961889073,"l":15777.3435022487,"c":15883.2744058221,"v":325116.3713873636,"t":1716548400}
+{"o":15883.2744058221,"h":16020.5519058977,"l":15864.9550385797,"c":15928.9558639089,"v":350758.085651524,"t":1716552000}
+{"o":15928.9558639089,"h":15987.5171902754,"l":15791.5201175047,"c":15813.072354885,"v":510826.8409185617,"t":1716555600}
+{"o":15813.072354885,"h":16088.8566114002,"l":15776.3006639377,"c":15998.777345207,"v":545041.9043266146,"t":1716559200}
+{"o":15998.777345207,"h":16151.8625411963,"l":15928.894682586,"c":15982.9738203115,"v":630276.8197984954,"t":1716562800}
+{"o":15982.9738203115,"h":15989.2940527646,"l":15743.3198193426,"c":15836.3376268884,"v":434906.5884190891,"t":1716566400}
+{"o":15836.3376268884,"h":16108.9432622814,"l":15794.1537847111,"c":16108.9432622814,"v":424539.6670905934,"t":1716570000}
+{"o":16108.9432622814,"h":16274.5313905082,"l":16073.8029111813,"c":16119.4710848686,"v":436229.8087433896,"t":1716573600}
+{"o":16119.4710848686,"h":16151.4767269428,"l":16024.3971367545,"c":16083.7089666427,"v":391158.9398545232,"t":1716577200}
+{"o":16083.7089666427,"h":16126.4969361976,"l":16013.5340191864,"c":16055.8720021517,"v":370729.8575406834,"t":1716580800}
+{"o":16055.8720021517,"h":16104.7516964725,"l":15948.5378280412,"c":16007.7674588711,"v":360078.8295496327,"t":1716584400}
+{"o":16007.7674588711,"h":16041.8091994355,"l":15932.0871450011,"c":15989.5337192583,"v":300549.6253772685,"t":1716588000}
+{"o":15989.5337192583,"h":16066.7148373453,"l":15971.1562792054,"c":16027.7882221901,"v":319308.0346702327,"t":1716591600}
+{"o":16027.7882221901,"h":16027.7882221901,"l":15873.0673763239,"c":15889.2021427943,"v":359278.7146812548,"t":1716595200}
+{"o":15889.2021427943,"h":16086.3390200711,"l":15860.741730268,"c":16037.7444190951,"v":439540.033131408,"t":1716598800}
+{"o":16037.7444190951,"h":16219.6294453707,"l":16031.3817821365,"c":16163.3664579313,"v":385784.276628872,"t":1716602400}
+{"o":16163.3664579313,"h":16202.5217902459,"l":16068.9153399123,"c":16201.8630611973,"v":358255.97151039,"t":1716606000}
+{"o":16201.8630611973,"h":16247.7218824681,"l":16148.8348688308,"c":16233.8176048471,"v":358521.9094599205,"t":1716609600}
+{"o":16233.8176048471,"h":16235.1925493721,"l":16129.9672693117,"c":16193.7358910665,"v":330555.5123244604,"t":1716613200}
+{"o":16193.7358910665,"h":16195.6714991059,"l":16086.8469889591,"c":16092.9469145087,"v":303743.2861394083,"t":1716616800}
+{"o":16092.9469145087,"h":16193.0242663939,"l":16068.9276810285,"c":16159.5318607453,"v":340453.4871467232,"t":1716620400}
+{"o":16159.5318607453,"h":16237.6715079845,"l":16090.5710788136,"c":16126.4930538268,"v":349307.9705240307,"t":1716624000}
+{"o":16126.4930538268,"h":16230.2341585494,"l":16087.5310565071,"c":16196.5625042953,"v":362709.9453949195,"t":1716627600}
+{"o":16196.5625042953,"h":16275.06500467,"l":16141.7981195645,"c":16244.7373613539,"v":307781.4518041518,"t":1716631200}
+{"o":16244.7373613539,"h":16288.5364763279,"l":16112.0501065768,"c":16114.3544375405,"v":289300.1337118573,"t":1716634800}
+{"o":16114.3544375405,"h":16146.2070651454,"l":16022.476455561,"c":16052.2702765079,"v":309703.1451540214,"t":1716638400}
+{"o":16052.2702765079,"h":16096.1752006381,"l":15930.0167099988,"c":15963.3741589671,"v":412776.1119037274,"t":1716642000}
+{"o":15963.3741589671,"h":16114.215979443,"l":15962.6069480532,"c":16077.8409333318,"v":314967.4942058125,"t":1716645600}
+{"o":16077.8409333318,"h":16134.3792955129,"l":16018.6266974173,"c":16045.9178566004,"v":358115.0200300355,"t":1716649200}
+{"o":16045.9178566004,"h":16061.1002860921,"l":15956.4251529029,"c":15964.0082934636,"v":329606.6002426443,"t":1716652800}
+{"o":15964.0082934636,"h":16034.5484252702,"l":15925.4220023893,"c":15930.2671151322,"v":333482.1969321315,"t":1716656400}
+{"o":15930.2671151322,"h":16002.923755422,"l":15904.8041087636,"c":16002.923755422,"v":337596.6427271495,"t":1716660000}
+{"o":16002.923755422,"h":16030.5120300719,"l":15943.1698788359,"c":15977.2024067345,"v":402796.7717860515,"t":1716663600}
+{"o":15977.2024067345,"h":16010.6886960603,"l":15913.2366650774,"c":15958.1640566053,"v":334563.861305237,"t":1716667200}
+{"o":15958.1640566053,"h":16008.3407544977,"l":15954.1842370423,"c":15997.8145460081,"v":295928.6308404664,"t":1716670800}
+{"o":15997.8145460081,"h":16049.0900248047,"l":15964.0362779177,"c":16035.8383480902,"v":289689.1533415564,"t":1716674400}
+{"o":16035.8383480902,"h":16110.9816392356,"l":16034.7814674454,"c":16083.4425434877,"v":420423.1518473694,"t":1716678000}
+{"o":16083.4425434877,"h":16083.4425434877,"l":16008.3921906482,"c":16008.3921906482,"v":451240.7016293777,"t":1716681600}
+{"o":16008.3921906482,"h":16066.800741963,"l":15916.0729770241,"c":15930.4551237515,"v":464922.8187338266,"t":1716685200}
+{"o":15930.4551237515,"h":15951.394131499,"l":15765.9065179986,"c":15840.8529973052,"v":479387.0922518968,"t":1716688800}
+{"o":15840.8529973052,"h":15901.8319346478,"l":15745.7485613095,"c":15884.4658076998,"v":387579.5451102858,"t":1716692400}
+{"o":15884.4658076998,"h":15884.4658076998,"l":15767.8204613858,"c":15825.2065364704,"v":316338.0669430862,"t":1716696000}
+{"o":15825.2065364704,"h":15925.5184059171,"l":15760.6612554877,"c":15925.5184059171,"v":300620.7290750647,"t":1716699600}
+{"o":15925.5184059171,"h":15951.8554111566,"l":15847.8300986432,"c":15864.6028749471,"v":265192.1390714669,"t":1716703200}
+{"o":15864.6028749471,"h":15931.1324498661,"l":15728.0747574331,"c":15798.4495104033,"v":337464.8577485479,"t":1716706800}
+{"o":15798.4495104033,"h":15848.9243486778,"l":15659.6126738092,"c":15695.2043889409,"v":380417.9205843866,"t":1716710400}
+{"o":15695.2043889409,"h":15726.4174826775,"l":15497.251481119,"c":15568.1636599976,"v":384941.4349545882,"t":1716714000}
+{"o":15568.1636599976,"h":15691.9827759028,"l":15568.0382316592,"c":15691.9827759028,"v":310313.4195246393,"t":1716717600}
+{"o":15691.9827759028,"h":15719.7804475558,"l":15606.5765864332,"c":15661.6252537723,"v":322647.3001166646,"t":1716721200}
+{"o":15661.6252537723,"h":15673.1679061965,"l":15568.7532059473,"c":15626.8924036558,"v":345235.3571972029,"t":1716724800}
+{"o":15626.8924036558,"h":15742.6103067359,"l":15597.9259743194,"c":15742.6103067359,"v":303517.041142194,"t":1716728400}
+{"o":15742.6103067359,"h":15796.8889518393,"l":15649.3573396634,"c":15790.0347173664,"v":474481.2932680181,"t":1716732000}
+{"o":15790.0347173664,"h":15837.138426058,"l":15517.7572826024,"c":15563.293370285,"v":474285.3195642623,"t":1716735600}
+{"o":15563.293370285,"h":15616.9605110142,"l":15499.3062161037,"c":15575.4541780987,"v":428340.066516288,"t":1716739200}
+{"o":15575.4541780987,"h":15588.0563932743,"l":15452.3953049686,"c":15479.6067062939,"v":390100.1381489409,"t":1716742800}
+{"o":15479.6067062939,"h":15508.3008792416,"l":15389.4631161169,"c":15456.6069825016,"v":479113.8661335017,"t":1716746400}
+{"o":15456.6069825016,"h":15545.2150237915,"l":15433.5992227267,"c":15538.4343163049,"v":444940.052724136,"t":1716750000}
+{"o":15538.4343163049,"h":15550.8298887748,"l":15466.1537265955,"c":15486.5121905653,"v":483375.5763864859,"t":1716753600}
+{"o":15486.5121905653,"h":15599.0222143257,"l":15390.0469181882,"c":15599.0222143257,"v":646349.8273933697,"t":1716757200}
+{"o":15599.0222143257,"h":15683.8328230506,"l":15573.9667617183,"c":15633.9301340818,"v":804977.0958574087,"t":1716760800}
+{"o":15633.9301340818,"h":15651.2067173389,"l":15542.7032492087,"c":15601.4623289347,"v":535486.3248076272,"t":1716764400}
+{"o":15601.4623289347,"h":15868.2916283404,"l":15598.37725103,"c":15807.8101416617,"v":462658.4998381141,"t":1716768000}
+{"o":15807.8101416617,"h":15913.8905536232,"l":15753.4410732699,"c":15829.1993370486,"v":422429.2792348369,"t":1716771600}
+{"o":15829.1993370486,"h":15853.9370316036,"l":15667.0412255269,"c":15689.1131807174,"v":482255.1956029687,"t":1716775200}
+{"o":15689.1131807174,"h":15875.222564264,"l":15673.8219029128,"c":15792.6642054475,"v":389775.8399532757,"t":1716778800}
+{"o":15792.6642054475,"h":15893.1235293451,"l":15791.2028752582,"c":15828.0677552438,"v":468116.8527806049,"t":1716782400}
+{"o":15828.0677552438,"h":15875.1587446559,"l":15656.5764867655,"c":15731.3024732015,"v":408504.7333576517,"t":1716786000}
+{"o":15731.3024732015,"h":15812.6766780809,"l":15719.0594596322,"c":15719.1293996496,"v":379185.4957553837,"t":1716789600}
+{"o":15719.1293996496,"h":15815.9991629689,"l":15670.8002120169,"c":15812.5084024419,"v":363069.2008403222,"t":1716793200}
+{"o":15812.5084024419,"h":15921.0374387051,"l":15774.4889453462,"c":15803.8020225506,"v":400262.1756530204,"t":1716796800}
+{"o":15803.8020225506,"h":15860.797576562,"l":15762.3711470952,"c":15839.5720667515,"v":379538.3175423137,"t":1716800400}
+{"o":15839.5720667515,"h":15894.0445446138,"l":15783.8793298629,"c":15892.733100697,"v":385735.2427008951,"t":1716804000}
+{"o":15892.733100697,"h":16044.9618880981,"l":15867.0805894846,"c":16007.7238728728,"v":404305.5005227072,"t":1716807600}
+{"o":16007.7238728728,"h":16048.2489095893,"l":15923.230389881,"c":15929.2284169919,"v":443174.4916148812,"t":1716811200}
+{"o":15929.2284169919,"h":16144.2558691126,"l":15929.2284169919,"c":16091.4676608018,"v":617009.9857116106,"t":1716814800}
+{"o":16091.4676608018,"h":16158.2577048205,"l":16006.2524708917,"c":16146.4909931232,"v":725979.31196291,"t":1716818400}
+{"o":16146.4909931232,"h":16368.7071993881,"l":16126.1639883462,"c":16337.3336929515,"v":642450.7138251553,"t":1716822000}
+{"o":16337.3336929515,"h":16430.3023509284,"l":16283.9947168063,"c":16363.9596764635,"v":878847.0567323739,"t":1716825600}
+{"o":16363.9596764635,"h":16446.4259735615,"l":16343.2555427744,"c":16348.0543529884,"v":764077.5854058147,"t":1716829200}
+{"o":16348.0543529884,"h":16396.916939875,"l":16247.9181771338,"c":16247.9181771338,"v":552068.9050556952,"t":1716832800}
+{"o":16247.9181771338,"h":16312.0247836324,"l":15944.6302100176,"c":16094.0941221251,"v":625247.8931347585,"t":1716836400}
+{"o":16094.0941221251,"h":16297.1386235521,"l":16080.6173251762,"c":16284.2048126164,"v":544407.4734440402,"t":1716840000}
+{"o":16284.2048126164,"h":16341.2151224537,"l":16234.5221730139,"c":16281.5032018485,"v":405051.2124466087,"t":1716843600}
+{"o":16281.5032018485,"h":16437.5880686883,"l":16245.988714888,"c":16340.9603755656,"v":514944.7745227813,"t":1716847200}
+{"o":16340.9603755656,"h":16353.9245609289,"l":16142.6384752642,"c":16241.8047924213,"v":443699.471327353,"t":1716850800}
+{"o":16241.8047924213,"h":16320.5024986466,"l":16165.188864699,"c":16212.6753673996,"v":543973.3092351152,"t":1716854400}
+{"o":16212.6753673996,"h":16424.270550589,"l":16035.1123928315,"c":16057.6259464745,"v":581521.5503827685,"t":1716858000}
+{"o":16057.6259464745,"h":16176.2368060325,"l":15922.1101170064,"c":16124.8175135741,"v":595654.1276157729,"t":1716861600}
+{"o":16124.8175135741,"h":16160.0390887801,"l":15864.2995081888,"c":15968.715009378,"v":414485.1485403343,"t":1716865200}
+{"o":15968.715009378,"h":16002.4738950341,"l":15757.4197931237,"c":15812.7452357526,"v":438146.3950587866,"t":1716868800}
+{"o":15812.7452357526,"h":15938.4063340889,"l":15770.7735723143,"c":15927.3731071383,"v":363159.0159614558,"t":1716872400}
+{"o":15927.3731071383,"h":15974.0277779343,"l":15851.5536492968,"c":15920.1460853247,"v":325264.7462858079,"t":1716876000}
+{"o":15920.1460853247,"h":15945.3946031717,"l":15823.3846522945,"c":15862.9832608429,"v":332157.0188325117,"t":1716879600}
+{"o":15862.9832608429,"h":16045.4023741927,"l":15837.7198983885,"c":16006.3453175295,"v":461849.7012363618,"t":1716883200}
+{"o":16006.3453175295,"h":16063.0930978052,"l":15950.8300899857,"c":16026.1177513948,"v":417990.827382557,"t":1716886800}
+{"o":16026.1177513948,"h":16255.2512046629,"l":16015.8907176898,"c":16190.7731597606,"v":504771.3019811813,"t":1716890400}
+{"o":16190.7731597606,"h":16242.0413181842,"l":16093.6444693606,"c":16222.3536827596,"v":486866.689814307,"t":1716894000}
+{"o":16222.3536827596,"h":16409.7223729046,"l":16177.2783987788,"c":16349.3105931378,"v":541761.4298237904,"t":1716897600}
+{"o":16349.3105931378,"h":16535.2024255827,"l":16171.5422337746,"c":16203.6951146297,"v":787314.5328258504,"t":1716901200}
+{"o":16203.6951146297,"h":16428.8638783092,"l":15963.7311536605,"c":16101.9292771665,"v":799108.8207008693,"t":1716904800}
+{"o":16101.9292771665,"h":16149.44532047,"l":15889.7751475321,"c":16065.7639804345,"v":726830.8736425427,"t":1716908400}
+{"o":16065.7639804345,"h":16104.0749537823,"l":15858.3050628563,"c":15931.7388409503,"v":614441.9829120445,"t":1716912000}
+{"o":15931.7388409503,"h":16027.9413139108,"l":15896.9730765821,"c":15941.729507276,"v":517202.9580254268,"t":1716915600}
+{"o":15941.729507276,"h":16043.6052120314,"l":15866.4023185086,"c":16010.0955242151,"v":570069.8187788189,"t":1716919200}
+{"o":16010.0955242151,"h":16305.7126229632,"l":15998.7382434406,"c":16270.8287830478,"v":552263.9351882556,"t":1716922800}
+{"o":16270.8287830478,"h":16300.6901546285,"l":16166.3457071568,"c":16198.0169644933,"v":480031.9473064487,"t":1716926400}
+{"o":16198.0169644933,"h":16222.0291770161,"l":16116.741708223,"c":16123.5036366576,"v":466444.8621646862,"t":1716930000}
+{"o":16123.5036366576,"h":16213.1366074365,"l":16120.5674807536,"c":16139.7337729605,"v":636626.9433093424,"t":1716933600}
+{"o":16139.7337729605,"h":16172.9975617071,"l":16073.5849591728,"c":16108.7532416881,"v":494367.679787388,"t":1716937200}
+{"o":16108.7532416881,"h":16150.195067981,"l":16042.1392815072,"c":16089.119635698,"v":724745.8347194399,"t":1716940800}
+{"o":16089.119635698,"h":16129.1702367554,"l":15990.54547849,"c":16049.4095662786,"v":578953.1381059369,"t":1716944400}
+{"o":16049.4095662786,"h":16215.1224238601,"l":16034.8028752113,"c":16192.467376068,"v":579668.906313007,"t":1716948000}
+{"o":16192.467376068,"h":16471.5829901066,"l":16192.4634495665,"c":16449.6543479885,"v":686058.3080379176,"t":1716951600}
+{"o":16449.6543479885,"h":16514.5181938384,"l":16392.7634171433,"c":16431.1697855393,"v":570126.7865579466,"t":1716955200}
+{"o":16431.1697855393,"h":16432.1604739566,"l":16352.8688726535,"c":16418.8270675732,"v":478384.3623732379,"t":1716958800}
+{"o":16418.8270675732,"h":16596.1848270431,"l":16401.6770722971,"c":16525.2031776001,"v":477165.1210577654,"t":1716962400}
+{"o":16525.2031776001,"h":16542.0749922378,"l":16310.0740091817,"c":16310.0740091817,"v":540876.3881763527,"t":1716966000}
+{"o":16310.0740091817,"h":16328.5546854154,"l":16057.6199842028,"c":16136.9213133667,"v":588716.0706654944,"t":1716969600}
+{"o":16136.9213133667,"h":16202.4859066571,"l":16002.6011558619,"c":16126.7844758319,"v":465124.5464971043,"t":1716973200}
+{"o":16126.7844758319,"h":16251.5516874121,"l":16094.2587152393,"c":16243.1203684511,"v":403271.0832375563,"t":1716976800}
+{"o":16243.1203684511,"h":16254.1809536877,"l":16062.2072297397,"c":16067.0897619326,"v":378567.7357695451,"t":1716980400}
+{"o":16067.0897619326,"h":16156.1752411429,"l":15962.5033516946,"c":16117.9233328633,"v":504363.8146249764,"t":1716984000}
+{"o":16117.9233328633,"h":16221.3306907137,"l":16027.5206996479,"c":16110.7334362351,"v":656077.7165502956,"t":1716987600}
+{"o":16110.7334362351,"h":16195.3873214591,"l":15879.3219916754,"c":16169.5801707999,"v":683867.51810726,"t":1716991200}
+{"o":16169.5801707999,"h":16216.6523023441,"l":16067.8021747568,"c":16099.5848513628,"v":542816.3179197045,"t":1716994800}
+{"o":16099.5848513628,"h":16398.9024515476,"l":16004.1942490862,"c":16372.421505791,"v":717032.637340873,"t":1716998400}
+{"o":16372.421505791,"h":16379.6551848391,"l":16144.4364365495,"c":16255.7478019011,"v":661280.8442138484,"t":1717002000}
+{"o":16255.7478019011,"h":16329.0385108951,"l":16092.2252298675,"c":16183.3334745647,"v":585897.136549382,"t":1717005600}
+{"o":16183.3334745647,"h":16367.8624831398,"l":16161.3421679543,"c":16169.6468043638,"v":474921.676583337,"t":1717009200}
+{"o":16169.6468043638,"h":16201.5233389732,"l":16100.0655273918,"c":16135.2977812338,"v":464708.9788414778,"t":1717012800}
+{"o":16135.2977812338,"h":16213.3742110284,"l":16028.6025007698,"c":16171.8193158332,"v":579621.7069885532,"t":1717016400}
+{"o":16171.8193158332,"h":16219.2004846825,"l":16103.2422411346,"c":16197.9936015181,"v":460477.3651413263,"t":1717020000}
+{"o":16197.9936015181,"h":16204.9923843261,"l":16042.8814969131,"c":16063.2042328111,"v":459946.7324209263,"t":1717023600}
+{"o":16063.2042328111,"h":16165.5555377656,"l":16030.8075523447,"c":16051.7641735055,"v":642228.2921264534,"t":1717027200}
+{"o":16051.7641735055,"h":16101.2450956521,"l":16017.0464183709,"c":16076.6652095343,"v":567268.8679397671,"t":1717030800}
+{"o":16076.6652095343,"h":16316.8302858871,"l":16069.0780870248,"c":16224.7460232643,"v":416028.1633942823,"t":1717034400}
+{"o":16224.7460232643,"h":16257.8491993235,"l":16166.941162366,"c":16224.138048955,"v":339013.6842303451,"t":1717038000}
+{"o":16224.138048955,"h":16312.5462376169,"l":16171.5093516048,"c":16235.4369017557,"v":347220.1065239969,"t":1717041600}
+{"o":16235.4369017557,"h":16236.186336802,"l":16066.0605349511,"c":16107.1472752879,"v":374382.6241597364,"t":1717045200}
+{"o":16107.1472752879,"h":16107.2672707774,"l":15854.0777768325,"c":15861.4159465663,"v":548315.2014698004,"t":1717048800}
+{"o":15861.4159465663,"h":15909.6281032926,"l":15691.5893686859,"c":15756.4305489834,"v":552030.1273639337,"t":1717052400}
+{"o":15756.4305489834,"h":15818.8122579461,"l":15612.9614896263,"c":15805.2092480525,"v":476385.3988829487,"t":1717056000}
+{"o":15805.2092480525,"h":15837.8824795705,"l":15723.5123259146,"c":15837.0507259302,"v":350535.6505337653,"t":1717059600}
+{"o":15837.0507259302,"h":15961.7079544962,"l":15761.160503872,"c":15920.8656013044,"v":397870.8443032852,"t":1717063200}
+{"o":15920.8656013044,"h":15974.1126975733,"l":15867.167873351,"c":15871.3036975284,"v":373766.4402412153,"t":1717066800}
+{"o":15871.3036975284,"h":16023.2757671436,"l":15858.6343907624,"c":16002.7554512154,"v":402419.8087822672,"t":1717070400}
+{"o":16002.7554512154,"h":16118.2585408159,"l":15955.4526680758,"c":16060.7907941973,"v":506581.4239534184,"t":1717074000}
+{"o":16060.7907941973,"h":16206.0992604639,"l":16051.4069234181,"c":16051.4069234181,"v":499571.655607031,"t":1717077600}
+{"o":16051.4069234181,"h":16139.2248259439,"l":15990.4760651906,"c":16091.2857193955,"v":487096.1472631437,"t":1717081200}
+{"o":16091.2857193955,"h":16232.5170891646,"l":16066.3725397892,"c":16218.3328884244,"v":539754.3171135589,"t":1717084800}
+{"o":16218.3328884244,"h":16482.2797477811,"l":16179.5919866614,"c":16380.3153942653,"v":536636.1681515732,"t":1717088400}
+{"o":16380.3153942653,"h":16416.8534540662,"l":16281.7649711722,"c":16319.9989610907,"v":472059.3728005576,"t":1717092000}
+{"o":16319.9989610907,"h":16322.3109447635,"l":16046.3255425957,"c":16095.051450115,"v":463154.999444203,"t":1717095600}
+{"o":16095.051450115,"h":16095.051450115,"l":15883.2969061308,"c":15986.3969863561,"v":551543.5011942424,"t":1717099200}
+{"o":15986.3969863561,"h":15998.8007997151,"l":15838.1271385776,"c":15939.63214365,"v":688725.6760591296,"t":1717102800}
+{"o":15939.63214365,"h":15972.4015108114,"l":15895.8847090649,"c":15972.4015108114,"v":513619.4215890687,"t":1717106400}
+{"o":15972.4015108114,"h":16016.8320069678,"l":15938.432139872,"c":15945.5445781561,"v":444941.3674398527,"t":1717110000}
+{"o":15945.5445781561,"h":15956.9074911878,"l":15820.2862048135,"c":15909.8925878574,"v":433285.0906440957,"t":1717113600}
+{"o":15909.8925878574,"h":16001.4642528459,"l":15875.9812864048,"c":15879.0796470779,"v":354981.4369034944,"t":1717117200}
+{"o":15879.0796470779,"h":16003.1358751776,"l":15878.9872857411,"c":15958.3672106693,"v":333599.0021749467,"t":1717120800}
+{"o":15958.3672106693,"h":16001.6046470892,"l":15938.0525137346,"c":15982.4382455696,"v":299637.7372481023,"t":1717124400}
+{"o":15982.4382455696,"h":16019.8285470686,"l":15947.0979202424,"c":15964.1067640229,"v":319798.718380475,"t":1717128000}
+{"o":15964.1067640229,"h":15964.2927390418,"l":15763.2058377008,"c":15853.0930327511,"v":377761.0561334004,"t":1717131600}
+{"o":15853.0930327511,"h":15927.1538702259,"l":15822.2144310471,"c":15854.3006781635,"v":283531.8795868108,"t":1717135200}
+{"o":15854.3006781635,"h":15928.5954986134,"l":15849.3717462456,"c":15914.4463776607,"v":258240.3128705029,"t":1717138800}
+{"o":15914.4463776607,"h":15985.9198609547,"l":15907.8153761408,"c":15958.6540022198,"v":268927.4861207698,"t":1717142400}
+{"o":15958.6540022198,"h":15971.1573136729,"l":15868.0742864576,"c":15941.0807561603,"v":443222.7171733516,"t":1717146000}
+{"o":15941.0807561603,"h":16017.0816135574,"l":15922.1433295858,"c":16005.2604983324,"v":319674.3991582179,"t":1717149600}
+{"o":16005.2604983324,"h":16136.6287638422,"l":15990.3500461633,"c":16112.6056001878,"v":320850.1142117006,"t":1717153200}
+{"o":16112.6056001878,"h":16322.4235300934,"l":16088.6733269675,"c":16195.0822410749,"v":517505.0524229971,"t":1717156800}
+{"o":16195.0822410749,"h":16283.4529568302,"l":15981.3839987612,"c":15994.0483083197,"v":487930.1706213247,"t":1717160400}
+{"o":15994.0483083197,"h":15994.0483083197,"l":15826.6245567924,"c":15910.9440825415,"v":634313.0549206227,"t":1717164000}
+{"o":15910.9440825415,"h":15936.75490052,"l":15730.8407467076,"c":15732.0400418287,"v":483517.6975166055,"t":1717167600}
+{"o":15732.0400418287,"h":15835.9628804039,"l":15653.7403810161,"c":15823.376728824,"v":588336.1059926741,"t":1717171200}
+{"o":15823.376728824,"h":15866.115613889,"l":15790.0006644838,"c":15854.7252698076,"v":392348.394815911,"t":1717174800}
+{"o":15854.7252698076,"h":15873.2163312619,"l":15780.3411244096,"c":15839.4700663527,"v":341433.6502177633,"t":1717178400}
+{"o":15839.4700663527,"h":15933.9296299896,"l":15816.6623756544,"c":15885.1987729399,"v":399747.0478593303,"t":1717182000}
+{"o":15885.1987729399,"h":15925.2532860752,"l":15847.415557597,"c":15906.7105616892,"v":416800.7516183474,"t":1717185600}
+{"o":15906.7105616892,"h":15942.6069158963,"l":15885.3951776309,"c":15891.867600141,"v":402638.0078147276,"t":1717189200}
+{"o":15891.867600141,"h":15917.082254318,"l":15860.4802339134,"c":15871.2505731854,"v":317007.1512909143,"t":1717192800}
+{"o":15871.2505731854,"h":15876.051094616,"l":15762.8150698264,"c":15810.0483108011,"v":388296.2799840823,"t":1717196400}
+{"o":15810.0483108011,"h":15953.1469562196,"l":15810.0483108011,"c":15931.7938048489,"v":379700.9160300826,"t":1717200000}
+{"o":15931.7938048489,"h":15955.2744129224,"l":15877.8590425289,"c":15925.5748180296,"v":341883.5457760004,"t":1717203600}
+{"o":15925.5748180296,"h":16001.745542214,"l":15918.0165115808,"c":16001.745542214,"v":316333.9339301481,"t":1717207200}
+{"o":16001.745542214,"h":16022.1524986307,"l":15947.8765373979,"c":15961.1262371559,"v":299235.5768574549,"t":1717210800}
+{"o":15961.1262371559,"h":15989.8632863243,"l":15919.2208830658,"c":15979.9770486767,"v":311489.5283976072,"t":1717214400}
+{"o":15979.9770486767,"h":15984.0776603749,"l":15925.7205804931,"c":15956.5709663293,"v":313092.5579566528,"t":1717218000}
+{"o":15956.5709663293,"h":15967.0484425416,"l":15932.9866119204,"c":15959.6750675551,"v":292523.5580578779,"t":1717221600}
+{"o":15959.6750675551,"h":15968.2920598249,"l":15899.127916791,"c":15926.765370472,"v":299595.681308733,"t":1717225200}
+{"o":15926.765370472,"h":15988.3814187754,"l":15921.8329280691,"c":15968.462597071,"v":300160.9789945339,"t":1717228800}
+{"o":15968.462597071,"h":15982.2698238135,"l":15936.9558442844,"c":15942.2222415289,"v":273210.8442297212,"t":1717232400}
+{"o":15942.2222415289,"h":15966.8495267828,"l":15913.9127436827,"c":15914.199553036,"v":244550.634710077,"t":1717236000}
+{"o":15914.199553036,"h":15942.7562785291,"l":15902.5979689126,"c":15941.9821218259,"v":268823.7911723626,"t":1717239600}
+{"o":15941.9821218259,"h":15980.3082662521,"l":15926.2066783374,"c":15930.8014718713,"v":245933.9192164887,"t":1717243200}
+{"o":15930.8014718713,"h":15980.0364935716,"l":15928.3252221832,"c":15961.7859212928,"v":324093.2965878564,"t":1717246800}
+{"o":15961.7859212928,"h":16010.5215504839,"l":15946.8712181869,"c":15991.8609592951,"v":519405.0005172889,"t":1717250400}
+{"o":15991.8609592951,"h":16037.6157074632,"l":15975.5622625466,"c":15975.5622625466,"v":405388.5566629814,"t":1717254000}
+{"o":15975.5622625466,"h":15994.4745021072,"l":15938.2184797368,"c":15961.8745325324,"v":374247.0382224679,"t":1717257600}
+{"o":15961.8745325324,"h":15990.9901021144,"l":15936.8111493965,"c":15988.6367654774,"v":391403.6952867469,"t":1717261200}
+{"o":15988.6367654774,"h":15997.1648257402,"l":15952.6716677849,"c":15980.1472695165,"v":389064.405875512,"t":1717264800}
+{"o":15980.1472695165,"h":16004.2202953571,"l":15958.3720273918,"c":15987.5124951705,"v":469799.3521991915,"t":1717268400}
+{"o":15987.5124951705,"h":16019.7008111519,"l":15960.0239683131,"c":15978.9713953637,"v":426843.9863103579,"t":1717272000}
+{"o":15978.9713953637,"h":15982.9404458803,"l":15929.6223346736,"c":15944.6368562888,"v":441371.3228989667,"t":1717275600}
+{"o":15944.6368562888,"h":15969.0181053868,"l":15911.386086657,"c":15922.3460275394,"v":401930.8881886487,"t":1717279200}
+{"o":15922.3460275394,"h":15939.3799177841,"l":15818.3544675663,"c":15864.3355233509,"v":416759.4533875772,"t":1717282800}
+{"o":15864.3355233509,"h":15935.3775715981,"l":15844.8864713454,"c":15922.625857851,"v":333194.0541607232,"t":1717286400}
+{"o":15922.625857851,"h":15958.5445336818,"l":15887.8364676985,"c":15892.6097207365,"v":426618.5365620387,"t":1717290000}
+{"o":15892.6097207365,"h":15923.6172007449,"l":15801.6231759753,"c":15832.6990884767,"v":467145.9670046358,"t":1717293600}
+{"o":15832.6990884767,"h":15878.8899728432,"l":15819.6587181751,"c":15868.4254701206,"v":399208.4091696605,"t":1717297200}
+{"o":15868.4254701206,"h":15878.8345356596,"l":15828.3381374014,"c":15841.2672366795,"v":344714.2184453392,"t":1717300800}
+{"o":15841.2672366795,"h":15875.6837626377,"l":15841.2672366795,"c":15856.4000039369,"v":283611.6201311241,"t":1717304400}
+{"o":15856.4000039369,"h":15907.2009964484,"l":15854.0964249892,"c":15874.4373176776,"v":291298.6492993078,"t":1717308000}
+{"o":15874.4373176776,"h":15883.6964670779,"l":15750.516727429,"c":15758.7010527639,"v":323597.5054657824,"t":1717311600}
+{"o":15758.7010527639,"h":15808.9458778773,"l":15748.0608191555,"c":15778.3825533479,"v":249761.2970018518,"t":1717315200}
+{"o":15778.3825533479,"h":15795.7815359946,"l":15677.6905568243,"c":15718.1961622285,"v":315851.52344294,"t":1717318800}
+{"o":15718.1961622285,"h":15730.4313521945,"l":15654.7315377862,"c":15719.7791605296,"v":258167.129785316,"t":1717322400}
+{"o":15719.7791605296,"h":15873.4157498503,"l":15677.8009262271,"c":15861.5977988766,"v":307612.9173192701,"t":1717326000}
+{"o":15861.5977988766,"h":15881.1460373214,"l":15750.6162711666,"c":15759.369301195,"v":307156.9753788867,"t":1717329600}
+{"o":15759.369301195,"h":15846.0249965611,"l":15720.6260175697,"c":15819.9379715697,"v":300100.8353424394,"t":1717333200}
+{"o":15819.9379715697,"h":15848.0178214004,"l":15736.7227833632,"c":15817.0349336038,"v":434316.9496748771,"t":1717336800}
+{"o":15817.0349336038,"h":15819.0553548856,"l":15741.3888550111,"c":15775.7411306016,"v":505215.0257516516,"t":1717340400}
+{"o":15775.7411306016,"h":15789.6670504738,"l":15663.9494499675,"c":15708.2555919743,"v":452344.6610434594,"t":1717344000}
+{"o":15708.2555919743,"h":15708.9981400962,"l":15495.1216092375,"c":15495.1216092375,"v":470888.4794855536,"t":1717347600}
+{"o":15495.1216092375,"h":15600.4792553347,"l":15404.3397880052,"c":15573.0460814683,"v":541097.5184860176,"t":1717351200}
+{"o":15573.0460814683,"h":15600.9637331364,"l":15489.4939304601,"c":15585.2271699551,"v":425511.2331402377,"t":1717354800}
+{"o":15585.2271699551,"h":15591.8682464565,"l":15438.2600093842,"c":15585.6069422874,"v":427249.8397509778,"t":1717358400}
+{"o":15585.6069422874,"h":15602.7610869094,"l":15532.4601918151,"c":15532.4601918151,"v":599897.2490057164,"t":1717362000}
+{"o":15532.4601918151,"h":15620.3243133097,"l":15520.0346725371,"c":15597.5712575522,"v":410476.374473982,"t":1717365600}
+{"o":15597.5712575522,"h":15632.6416600903,"l":15581.1796295154,"c":15581.1796295154,"v":348847.4902370573,"t":1717369200}
+{"o":15581.1796295154,"h":15614.7571000379,"l":15443.1122748735,"c":15517.5564010683,"v":767653.3715931363,"t":1717372800}
+{"o":15517.5564010683,"h":15748.5605726121,"l":15512.7518707378,"c":15718.0764619522,"v":690241.7082569071,"t":1717376400}
+{"o":15718.0764619522,"h":15776.5113243018,"l":15651.8714936194,"c":15672.1800580938,"v":442529.0861215239,"t":1717380000}
+{"o":15672.1800580938,"h":15683.9191181565,"l":15578.1676816633,"c":15636.0384835391,"v":415105.627191045,"t":1717383600}
+{"o":15636.0384835391,"h":15679.1443455898,"l":15545.0947466259,"c":15641.7466853151,"v":456775.9731995396,"t":1717387200}
+{"o":15641.7466853151,"h":15778.5276554524,"l":15641.0302955347,"c":15726.17018045,"v":437125.5161000013,"t":1717390800}
+{"o":15726.17018045,"h":15832.0710603962,"l":15695.9612986162,"c":15802.9455564339,"v":429066.9935292059,"t":1717394400}
+{"o":15802.9455564339,"h":15836.8039358642,"l":15727.2740164275,"c":15795.2634774489,"v":393245.1740097224,"t":1717398000}
+{"o":15795.2634774489,"h":15946.5660121263,"l":15781.8494560252,"c":15836.0921300494,"v":431340.5256820207,"t":1717401600}
+{"o":15836.0921300494,"h":15845.9415445433,"l":15742.6652793848,"c":15779.9950773446,"v":340037.3250447389,"t":1717405200}
+{"o":15779.9950773446,"h":15844.4556559161,"l":15738.3764121702,"c":15751.6194311252,"v":373070.1952257201,"t":1717408800}
+{"o":15751.6194311252,"h":15807.3978883087,"l":15720.9162347864,"c":15742.5794104415,"v":371553.3883444267,"t":1717412400}
+{"o":15742.5794104415,"h":15925.3948982532,"l":15742.5794104415,"c":15921.0072771627,"v":436518.6259663201,"t":1717416000}
+{"o":15921.0072771627,"h":15981.4209428341,"l":15875.6173751529,"c":15885.6730297784,"v":571068.6343963665,"t":1717419600}
+{"o":15885.6730297784,"h":15922.892131883,"l":15579.2012013617,"c":15613.1848086068,"v":690643.6352480756,"t":1717423200}
+{"o":15613.1848086068,"h":15786.6503614273,"l":15604.4250686715,"c":15742.2791005201,"v":637487.5190998313,"t":1717426800}
+{"o":15742.2791005201,"h":15755.3622034258,"l":15630.9265126763,"c":15690.0556211451,"v":492997.0549781322,"t":1717430400}
+{"o":15690.0556211451,"h":15848.380505912,"l":15641.9875269057,"c":15789.1355292884,"v":514183.4278307747,"t":1717434000}
+{"o":15789.1355292884,"h":15874.8918507932,"l":15760.3543059538,"c":15872.6802992165,"v":447822.0723426009,"t":1717437600}
+{"o":15872.6802992165,"h":15949.7339040878,"l":15838.0289975057,"c":15949.7339040878,"v":517487.6531235682,"t":1717441200}
+{"o":11517.194655298,"h":11653.6175165132,"l":11293.2264722598,"c":11517.194655298,"v":576831.4452435754,"t":1710244800}
+{"o":11517.194655298,"h":11560.1296094881,"l":11364.8222512428,"c":11438.9873257895,"v":585215.9898516474,"t":1710248400}
+{"o":11438.9873257895,"h":11563.688734105,"l":11261.6430383963,"c":11345.44097681,"v":711903.8501160954,"t":1710252000}
+{"o":11345.44097681,"h":11557.4353404071,"l":11214.042783283,"c":11436.6456953899,"v":808291.7255525037,"t":1710255600}
+{"o":11436.6456953899,"h":11485.5029576802,"l":11086.0473178453,"c":11132.8019433788,"v":894796.4497715706,"t":1710259200}
+{"o":11132.8019433788,"h":11446.8910176624,"l":8270.2934653158,"c":11216.9587381056,"v":1311738.036547024,"t":1710262800}
+{"o":11216.9587381056,"h":11459.5554298756,"l":11186.5822805063,"c":11370.912681462,"v":587396.0187453832,"t":1710266400}
+{"o":11370.912681462,"h":11427.0298193546,"l":10917.6385418133,"c":11416.0060645274,"v":463689.6904060871,"t":1710270000}
+{"o":11416.0060645274,"h":11418.2231045337,"l":11243.2964379176,"c":11293.0191295083,"v":667559.618862602,"t":1710273600}
+{"o":11293.0191295083,"h":11313.567578805,"l":11193.3478636536,"c":11226.8764812126,"v":480155.9150995055,"t":1710277200}
+{"o":11226.8764812126,"h":11317.3861261305,"l":11189.3979115699,"c":11292.6745305178,"v":433795.7917132039,"t":1710280800}
+{"o":11292.6745305178,"h":11510.6026100341,"l":11255.9200354813,"c":11498.582202716,"v":437282.6539389849,"t":1710284400}
+{"o":11498.582202716,"h":11540.5354654321,"l":11375.6885386444,"c":11386.1916623365,"v":490010.8515577398,"t":1710288000}
+{"o":11386.1916623365,"h":11493.0900679555,"l":11259.9529350893,"c":11445.2565941149,"v":552198.3318538432,"t":1710291600}
+{"o":11445.2565941149,"h":11462.9818980925,"l":11367.4204979539,"c":11408.8721333014,"v":357506.2448080452,"t":1710295200}
+{"o":11408.8721333014,"h":11430.0176918197,"l":11324.2831764031,"c":11366.9863834427,"v":356321.7499047002,"t":1710298800}
+{"o":11366.9863834427,"h":11443.0783920196,"l":11322.8457665662,"c":11417.7833667799,"v":338411.2143263583,"t":1710302400}
+{"o":11417.7833667799,"h":11651.245305026,"l":11372.0914401781,"c":11547.5294529827,"v":575339.2269290753,"t":1710306000}
+{"o":11547.5294529827,"h":11642.1970743789,"l":11529.1514634756,"c":11609.3258795476,"v":268233.2712793064,"t":1710309600}
+{"o":11609.3258795476,"h":11642.9761425231,"l":11446.596847441,"c":11481.7930266245,"v":343992.9368358728,"t":1710313200}
+{"o":11481.7930266245,"h":11659.7717749136,"l":11460.38505232,"c":11601.8391175723,"v":370096.3206471722,"t":1710316800}
+{"o":11601.8391175723,"h":11655.9608777047,"l":11537.4605049782,"c":11579.1701503773,"v":295902.7739445415,"t":1710320400}
+{"o":11579.1701503773,"h":11631.0383813412,"l":11508.4448552408,"c":11625.4141206806,"v":324416.8039224151,"t":1710324000}
+{"o":11625.4141206806,"h":11779.1221812878,"l":11575.1267495212,"c":11709.928178177,"v":346400.3957249392,"t":1710327600}
+{"o":11709.928178177,"h":11946.5896111987,"l":11584.1322436771,"c":11639.1947597628,"v":444178.9061251834,"t":1710331200}
+{"o":11639.1947597628,"h":11709.5744236804,"l":11424.7712059366,"c":11518.0325690291,"v":520815.1772395439,"t":1710334800}
+{"o":11518.0325690291,"h":11823.0400269631,"l":11497.4019908303,"c":11812.5897924474,"v":567139.1723865643,"t":1710338400}
+{"o":11812.5897924474,"h":12149.5884405919,"l":11734.8366877086,"c":11977.8087179977,"v":795906.7907654608,"t":1710342000}
+{"o":11977.8087179977,"h":12057.9213747885,"l":11709.7983256463,"c":12046.350742125,"v":745094.4603243,"t":1710345600}
+{"o":12046.350742125,"h":12161.7798985257,"l":11987.6601343863,"c":12122.6897414058,"v":679688.7543085123,"t":1710349200}
+{"o":12122.6897414058,"h":12334.6418720522,"l":12076.3050553533,"c":12279.3420999635,"v":636650.7291766945,"t":1710352800}
+{"o":12279.3420999635,"h":12329.9007455219,"l":12150.5812681293,"c":12267.4242300455,"v":523182.3048665748,"t":1710356400}
+{"o":12267.4242300455,"h":12346.2434509603,"l":11863.5702619874,"c":12168.626352366,"v":515883.0131310647,"t":1710360000}
+{"o":12168.626352366,"h":12839.8809274521,"l":12141.6281874238,"c":12583.9176340758,"v":687667.6542300456,"t":1710363600}
+{"o":12583.9176340758,"h":12619.7938706239,"l":12150.9911032636,"c":12444.1468959063,"v":690764.6221530021,"t":1710367200}
+{"o":12444.1468959063,"h":12601.7725132478,"l":12396.9576649222,"c":12475.4308565733,"v":511260.9756710138,"t":1710370800}
+{"o":12475.4308565733,"h":12896.777684511,"l":12410.2406734087,"c":12776.1440754474,"v":658453.1287319491,"t":1710374400}
+{"o":12776.1440754474,"h":12858.6736170212,"l":12488.7912683191,"c":12674.2880191736,"v":653943.7588887117,"t":1710378000}
+{"o":12674.2880191736,"h":12823.3307894883,"l":11731.9914593726,"c":12622.9907453255,"v":629596.5419333003,"t":1710381600}
+{"o":12622.9907453255,"h":12826.6382096726,"l":12545.0440461186,"c":12761.2712242797,"v":605251.711557645,"t":1710385200}
+{"o":12761.2712242797,"h":12761.2712242797,"l":12627.7595971483,"c":12676.3416899011,"v":484141.3927305382,"t":1710388800}
+{"o":12676.3416899011,"h":12844.8420690086,"l":12583.590771515,"c":12696.4693367956,"v":513217.9880899508,"t":1710392400}
+{"o":12696.4693367956,"h":12972.5302670981,"l":12662.8037160943,"c":12875.2396960819,"v":527958.7071710653,"t":1710396000}
+{"o":12875.2396960819,"h":12941.9571731802,"l":12693.9717964436,"c":12820.273938105,"v":509588.1959115748,"t":1710399600}
+{"o":12820.273938105,"h":12899.9736674587,"l":12796.7118091131,"c":12886.888206004,"v":518407.2566206808,"t":1710403200}
+{"o":12886.888206004,"h":13321.5423845007,"l":12861.3162348062,"c":13118.882173747,"v":677946.8436213429,"t":1710406800}
+{"o":13118.882173747,"h":13276.4030658317,"l":12578.864121619,"c":13182.2198427828,"v":740483.6547850412,"t":1710410400}
+{"o":13182.2198427828,"h":13212.8273094738,"l":12827.3149895587,"c":13180.9141275488,"v":670932.0269080495,"t":1710414000}
+{"o":13180.9141275488,"h":13235.5571739339,"l":12900.1335849634,"c":13107.8458506974,"v":623651.3904310714,"t":1710417600}
+{"o":13107.8458506974,"h":13144.8536383953,"l":12202.2164460884,"c":12657.2313874506,"v":923608.6340091126,"t":1710421200}
+{"o":12657.2313874506,"h":13023.7437057127,"l":12606.1889282037,"c":12829.9618258581,"v":942148.8872367739,"t":1710424800}
+{"o":12829.9618258581,"h":13086.9011389465,"l":12548.6193712873,"c":12738.2113364244,"v":1115801.2472163432,"t":1710428400}
+{"o":12738.2113364244,"h":13132.0538571335,"l":12473.5666330135,"c":12896.8675762117,"v":1086616.4173447411,"t":1710432000}
+{"o":12896.8675762117,"h":13040.4442263502,"l":12744.1831089888,"c":12760.6179071042,"v":796983.8786758976,"t":1710435600}
+{"o":12760.6179071042,"h":12790.257406951,"l":12330.9413214295,"c":12549.3805946519,"v":836894.8168180292,"t":1710439200}
+{"o":12549.3805946519,"h":12741.2251688986,"l":12122.1422448572,"c":12343.1398665341,"v":1159190.3490875922,"t":1710442800}
+{"o":12343.1398665341,"h":12865.3370361871,"l":12327.8183219457,"c":12800.8315655393,"v":731077.5022154675,"t":1710446400}
+{"o":12800.8315655393,"h":12933.6317834008,"l":12736.2359611712,"c":12853.5218017832,"v":572212.2952224625,"t":1710450000}
+{"o":12853.5218017832,"h":13219.7231623487,"l":12853.1278030134,"c":13131.5536281447,"v":722860.4354238115,"t":1710453600}
+{"o":13131.5536281447,"h":13563.823849335,"l":13119.6482664453,"c":13389.9893034072,"v":678287.3176929227,"t":1710457200}
+{"o":13389.9893034072,"h":13669.9004867155,"l":13389.9893034072,"c":13669.9004867155,"v":750346.2511375337,"t":1710460800}
+{"o":13669.9004867155,"h":14083.8204713607,"l":13669.9004867155,"c":13982.604856946,"v":947727.0353153372,"t":1710464400}
+{"o":13982.604856946,"h":14114.3539869927,"l":13361.8166477506,"c":13648.3991814443,"v":1235718.7734081619,"t":1710468000}
+{"o":13648.3991814443,"h":13846.9741938878,"l":12980.6721295263,"c":13387.2401391312,"v":1555558.949822363,"t":1710471600}
+{"o":13387.2401391312,"h":13651.6273334904,"l":13092.9141055642,"c":13183.4684888813,"v":1234046.6366234801,"t":1710475200}
+{"o":13183.4684888813,"h":13597.0283813934,"l":13142.0315618556,"c":13252.1900030822,"v":1062481.2092934276,"t":1710478800}
+{"o":13252.1900030822,"h":13833.8206966676,"l":13181.6842492118,"c":13635.5071588389,"v":1063076.5206620323,"t":1710482400}
+{"o":13635.5071588389,"h":13669.4687385889,"l":13158.7407340044,"c":13390.0810115444,"v":782077.3198151514,"t":1710486000}
+{"o":13390.0810115444,"h":13474.6024775755,"l":12713.3203569909,"c":12725.6449443884,"v":1282539.6801984503,"t":1710489600}
+{"o":12725.6449443884,"h":13241.1529806175,"l":12527.617511509,"c":13174.6756982942,"v":1661394.2274254053,"t":1710493200}
+{"o":13174.6756982942,"h":13174.6756982942,"l":12902.2295916309,"c":12928.1620725278,"v":1023700.1454514032,"t":1710496800}
+{"o":12928.1620725278,"h":12987.0325077163,"l":12633.270452607,"c":12919.9283809502,"v":1015091.9113312308,"t":1710500400}
+{"o":12919.9283809502,"h":13182.0442972566,"l":12794.9098310733,"c":13094.1282740565,"v":1076331.7205563788,"t":1710504000}
+{"o":13094.1282740565,"h":14019.9501035722,"l":13060.8329982901,"c":13854.9941678028,"v":1263109.4234717391,"t":1710507600}
+{"o":13854.9941678028,"h":13947.5175331099,"l":13596.7178525954,"c":13867.7634374977,"v":1239439.4516119978,"t":1710511200}
+{"o":13867.7634374977,"h":14061.2619983666,"l":13582.1159097256,"c":13830.1348819454,"v":1441675.4993229024,"t":1710514800}
+{"o":13830.1348819454,"h":13991.6270607485,"l":13559.9673712827,"c":13795.059488782,"v":1434364.1502245907,"t":1710518400}
+{"o":13795.059488782,"h":13923.2954526105,"l":13641.2913049034,"c":13798.4907147,"v":966830.1726899781,"t":1710522000}
+{"o":13798.4907147,"h":14315.8322752141,"l":13724.138322115,"c":14217.9181016559,"v":1064248.1377553514,"t":1710525600}
+{"o":14217.9181016559,"h":14381.9595255725,"l":13858.1145876504,"c":13926.0836800319,"v":1089933.2709853114,"t":1710529200}
+{"o":13926.0836800319,"h":13957.740758426,"l":13342.9448460532,"c":13452.8347348453,"v":1187167.1266332027,"t":1710532800}
+{"o":13452.8347348453,"h":13671.1331494928,"l":13406.2344071826,"c":13639.0941522604,"v":682832.7330347263,"t":1710536400}
+{"o":13639.0941522604,"h":14007.1269906181,"l":13586.7250554887,"c":14007.1269906181,"v":658036.3233385812,"t":1710540000}
+{"o":14007.1269906181,"h":14117.5669383152,"l":13844.5530385278,"c":13984.1601425806,"v":793198.3836350087,"t":1710543600}
+{"o":13984.1601425806,"h":14045.8912232087,"l":13731.7313858918,"c":13789.275740298,"v":756328.9526505619,"t":1710547200}
+{"o":13789.275740298,"h":14197.1092340701,"l":13736.5531920594,"c":14082.3636412632,"v":865407.3192427534,"t":1710550800}
+{"o":14082.3636412632,"h":14182.5167923856,"l":13957.9737732408,"c":14168.4921628073,"v":838872.4948848005,"t":1710554400}
+{"o":14168.4921628073,"h":14391.6446326892,"l":14106.9195596422,"c":14279.980007026,"v":1120986.4416221743,"t":1710558000}
+{"o":14279.980007026,"h":14462.7523194805,"l":14173.6003256817,"c":14308.8501605595,"v":1041493.5013303141,"t":1710561600}
+{"o":14308.8501605595,"h":14682.0498133291,"l":14106.8105630523,"c":14627.4491306179,"v":1351933.7329305103,"t":1710565200}
+{"o":14627.4491306179,"h":14637.2439717975,"l":14357.5874670665,"c":14456.5577522476,"v":959295.5506303959,"t":1710568800}
+{"o":14456.5577522476,"h":14741.3905037564,"l":14418.4773228561,"c":14683.9693605822,"v":1026620.6261418845,"t":1710572400}
+{"o":14683.9693605822,"h":14777.3629750234,"l":14567.3518471123,"c":14595.8443069887,"v":712614.4777704858,"t":1710576000}
+{"o":14595.8443069887,"h":14820.2682931977,"l":14570.2561045758,"c":14778.4846698457,"v":1072791.4804636911,"t":1710579600}
+{"o":14778.4846698457,"h":15072.5290039043,"l":14702.6969824086,"c":14900.0240931749,"v":1254375.4837577387,"t":1710583200}
+{"o":14900.0240931749,"h":15015.6659575774,"l":14447.5267442711,"c":14671.6214525641,"v":1516020.0318176763,"t":1710586800}
+{"o":14671.6214525641,"h":14815.0717040024,"l":14306.5833823783,"c":14529.8230574041,"v":1464470.777413466,"t":1710590400}
+{"o":14529.8230574041,"h":14739.2808445051,"l":14373.9906399248,"c":14379.0853809659,"v":1204559.2236896909,"t":1710594000}
+{"o":14379.0853809659,"h":14558.007935194,"l":14306.7237070355,"c":14511.9415830356,"v":1286319.857225846,"t":1710597600}
+{"o":14511.9415830356,"h":14919.7109218393,"l":14392.7726738661,"c":14850.2009005333,"v":1188344.6121583204,"t":1710601200}
+{"o":14850.2009005333,"h":14886.6282209349,"l":14553.6383456599,"c":14674.4298449767,"v":1290178.2944459256,"t":1710604800}
+{"o":14674.4298449767,"h":14720.6033127843,"l":14029.1616149188,"c":14330.8162100049,"v":1527790.3718531013,"t":1710608400}
+{"o":14330.8162100049,"h":14412.9964561359,"l":13535.3480421491,"c":13920.1243626923,"v":1666440.4399746852,"t":1710612000}
+{"o":13920.1243626923,"h":14165.7063695985,"l":13595.0665285426,"c":13694.670455,"v":1057492.0411915472,"t":1710615600}
+{"o":13694.670455,"h":14143.504201507,"l":13486.5083654032,"c":13920.2213749855,"v":906296.813194226,"t":1710619200}
+{"o":13920.2213749855,"h":14038.1652284183,"l":13439.2143921557,"c":13726.006755672,"v":993699.0925024832,"t":1710622800}
+{"o":13726.006755672,"h":13985.4240763959,"l":13291.9106939652,"c":13773.4904556617,"v":874612.3985286055,"t":1710626400}
+{"o":13773.4904556617,"h":14010.6724519545,"l":13476.9273502725,"c":13854.6401553215,"v":1159998.7584841934,"t":1710630000}
+{"o":13854.6401553215,"h":14416.4386989626,"l":13824.7720951041,"c":13872.9350675906,"v":991775.4983417386,"t":1710633600}
+{"o":13872.9350675906,"h":14223.6226501061,"l":13868.2389922312,"c":14217.2154047283,"v":720744.0128839369,"t":1710637200}
+{"o":14217.2154047283,"h":14316.7939664117,"l":14007.8109697352,"c":14266.5908354834,"v":786132.5688652333,"t":1710640800}
+{"o":14266.5908354834,"h":14296.3463742522,"l":13989.8861662956,"c":14188.5202334553,"v":901127.640598295,"t":1710644400}
+{"o":14188.5202334553,"h":14219.6576545978,"l":13901.5661692621,"c":13994.3569377002,"v":984940.7523112305,"t":1710648000}
+{"o":13994.3569377002,"h":14315.7302455271,"l":13914.5619508364,"c":14294.2213153711,"v":1345594.5233993202,"t":1710651600}
+{"o":14294.2213153711,"h":14470.5406774339,"l":13917.8592485834,"c":13930.068499193,"v":1801971.3644683107,"t":1710655200}
+{"o":13930.068499193,"h":14027.0536576262,"l":13587.6048363564,"c":13842.2302575834,"v":1805657.1571022091,"t":1710658800}
+{"o":13842.2302575834,"h":14291.6111815333,"l":13675.0569701665,"c":14190.4683400273,"v":1228661.1813016022,"t":1710662400}
+{"o":14190.4683400273,"h":14281.9512156662,"l":14061.5119520382,"c":14132.396964103,"v":909777.918145014,"t":1710666000}
+{"o":14132.396964103,"h":14765.5820298382,"l":14131.2072288486,"c":14691.9314727113,"v":962500.706418558,"t":1710669600}
+{"o":14691.9314727113,"h":14739.2516083138,"l":14545.646839866,"c":14586.3014471495,"v":870649.0126360357,"t":1710673200}
+{"o":14586.3014471495,"h":14878.2796570925,"l":14333.7370127676,"c":14428.0550607967,"v":1261674.9492819633,"t":1710676800}
+{"o":14428.0550607967,"h":14694.5928823898,"l":14382.0580332782,"c":14686.3795357231,"v":981556.9286590923,"t":1710680400}
+{"o":14686.3795357231,"h":14691.9919616247,"l":14485.181963859,"c":14641.7391476075,"v":898104.6493982773,"t":1710684000}
+{"o":14641.7391476075,"h":14913.2133502401,"l":14499.6246503239,"c":14881.6739212098,"v":839305.2712214023,"t":1710687600}
+{"o":14881.6739212098,"h":14930.644686156,"l":14601.3125940992,"c":14696.8820742797,"v":768975.6131966382,"t":1710691200}
+{"o":14696.8820742797,"h":14915.198957311,"l":14636.4894457599,"c":14902.2672150628,"v":692371.5649790858,"t":1710694800}
+{"o":14902.2672150628,"h":15079.3929235458,"l":14772.0515006454,"c":14847.3241027718,"v":812166.5985191189,"t":1710698400}
+{"o":14847.3241027718,"h":14971.2076465924,"l":14808.0896458244,"c":14898.8030110968,"v":601916.4549758784,"t":1710702000}
+{"o":14898.8030110968,"h":15066.03422036,"l":14836.3472763302,"c":14976.0952068962,"v":668063.1550127338,"t":1710705600}
+{"o":14976.0952068962,"h":15094.2731959743,"l":14922.0475137833,"c":14968.5797686822,"v":609476.3294992066,"t":1710709200}
+{"o":14968.5797686822,"h":15542.0377565123,"l":14921.0492270213,"c":15281.6241178483,"v":816189.8079290998,"t":1710712800}
+{"o":15281.6241178483,"h":15491.9867107363,"l":15085.2790170665,"c":15341.2234959241,"v":1073172.8427689029,"t":1710716400}
+{"o":15341.2234959241,"h":15359.3396153843,"l":14749.8521822707,"c":14901.42877064,"v":789788.1639312732,"t":1710720000}
+{"o":14901.42877064,"h":15219.6611905589,"l":14742.4659496738,"c":15142.5548688764,"v":712322.3843982281,"t":1710723600}
+{"o":15142.5548688764,"h":15522.5550753401,"l":15078.9009153274,"c":15435.7688849036,"v":650388.5291081815,"t":1710727200}
+{"o":15435.7688849036,"h":15630.5538271589,"l":15368.5548172458,"c":15497.9868437396,"v":796900.0810189919,"t":1710730800}
+{"o":15497.9868437396,"h":15590.6767317379,"l":15273.5392752886,"c":15447.0079757878,"v":721043.1352079588,"t":1710734400}
+{"o":15447.0079757878,"h":15571.0073650483,"l":15343.5321378372,"c":15480.6546273608,"v":679368.6329557714,"t":1710738000}
+{"o":15480.6546273608,"h":15543.0870285596,"l":15296.3290808567,"c":15317.0695840633,"v":553093.5556524626,"t":1710741600}
+{"o":15317.0695840633,"h":15507.8489523235,"l":15038.2441605744,"c":15448.4445593546,"v":1387473.1868946529,"t":1710745200}
+{"o":15448.4445593546,"h":15502.5451834187,"l":15106.1786342289,"c":15427.6010279934,"v":2462795.5334035805,"t":1710748800}
+{"o":15427.6010279934,"h":15829.7244911411,"l":15219.3279585172,"c":15756.2901150524,"v":2974229.0219793753,"t":1710752400}
+{"o":15756.2901150524,"h":16117.6759623736,"l":15713.2276891294,"c":15885.2586241199,"v":3669253.7085433099,"t":1710756000}
+{"o":15885.2586241199,"h":15918.9985125701,"l":15623.8554565828,"c":15843.0680258077,"v":2479465.568923383,"t":1710759600}
+{"o":15843.0680258077,"h":15907.6646897986,"l":15631.3495839724,"c":15883.2417304548,"v":1764218.4759631867,"t":1710763200}
+{"o":15883.2417304548,"h":16069.1762993958,"l":15342.7952565526,"c":15580.1679602416,"v":1833384.7410095187,"t":1710766800}
+{"o":15580.1679602416,"h":16467.0148893385,"l":15091.5071825828,"c":15267.700873309,"v":1573011.7073878238,"t":1710770400}
+{"o":15267.700873309,"h":15510.9344315624,"l":14345.1124851204,"c":15494.4825389278,"v":1325990.7262531882,"t":1710774000}
+{"o":15494.4825389278,"h":17259.6328767738,"l":14880.7274508627,"c":15174.1225766685,"v":1403785.0268847116,"t":1710777600}
+{"o":15174.1225766685,"h":15393.7301457377,"l":14869.4493717784,"c":15041.0184537768,"v":1418415.627074166,"t":1710781200}
+{"o":15041.0184537768,"h":15232.0101705027,"l":14965.0708916616,"c":15152.3081709449,"v":852048.6275664879,"t":1710784800}
+{"o":15152.3081709449,"h":15315.111576742,"l":15013.6115656632,"c":15084.5043725831,"v":711070.3127070972,"t":1710788400}
+{"o":15084.5043725831,"h":15386.878841382,"l":15084.5043725831,"c":15238.1222037428,"v":642338.8635003632,"t":1710792000}
+{"o":15238.1222037428,"h":15585.4614925365,"l":15184.5915498189,"c":15351.303945134,"v":786127.9845504642,"t":1710795600}
+{"o":15351.303945134,"h":15437.0777484962,"l":14972.694942615,"c":15067.1892720414,"v":1366820.6260094563,"t":1710799200}
+{"o":15067.1892720414,"h":15211.0775909251,"l":14851.978213395,"c":14910.7306385212,"v":1126042.7845711182,"t":1710802800}
+{"o":14910.7306385212,"h":15169.148534098,"l":14673.1075220665,"c":14749.5845840344,"v":1528959.5097281646,"t":1710806400}
+{"o":14749.5845840344,"h":14798.6017363009,"l":14042.9149453237,"c":14295.3375440224,"v":2070014.4052499866,"t":1710810000}
+{"o":14295.3375440224,"h":14538.9998786689,"l":13828.1193738206,"c":13967.1389043891,"v":1313385.5681587197,"t":1710813600}
+{"o":13967.1389043891,"h":14164.585053516,"l":13616.7721418009,"c":14028.75395528,"v":1253867.5274014361,"t":1710817200}
+{"o":14028.75395528,"h":14504.7227101055,"l":13963.3946061243,"c":14197.9944867413,"v":1929075.9734468099,"t":1710820800}
+{"o":14197.9944867413,"h":14384.842128438,"l":13925.6295375062,"c":14115.9075503586,"v":2283445.2220813427,"t":1710824400}
+{"o":14115.9075503586,"h":14322.6226053483,"l":13734.6336806649,"c":14006.969562243,"v":1406898.6414693482,"t":1710828000}
+{"o":14006.969562243,"h":14230.5479888257,"l":13589.9913102478,"c":14159.3129358896,"v":1567829.3909320389,"t":1710831600}
+{"o":14159.3129358896,"h":14180.546567695,"l":13001.7504266083,"c":13375.0484414266,"v":1353468.0081256733,"t":1710835200}
+{"o":13375.0484414266,"h":13734.9841421838,"l":13027.9436338311,"c":13644.2778629188,"v":1317696.0389970355,"t":1710838800}
+{"o":13644.2778629188,"h":13673.8591052354,"l":13117.8592389118,"c":13355.1336329187,"v":995781.1085462508,"t":1710842400}
+{"o":13355.1336329187,"h":13614.65458025,"l":12931.9507017545,"c":13528.8565598435,"v":1237519.6412636382,"t":1710846000}
+{"o":13528.8565598435,"h":14383.4059037007,"l":13478.5945574334,"c":13933.204346881,"v":1210239.7661357392,"t":1710849600}
+{"o":13933.204346881,"h":13992.6949431305,"l":13665.3753233142,"c":13813.9690275095,"v":917942.3820741206,"t":1710853200}
+{"o":13813.9690275095,"h":13832.3982620617,"l":13462.2041221282,"c":13634.663315724,"v":845336.1690586904,"t":1710856800}
+{"o":13634.663315724,"h":14042.2865658704,"l":13295.1578263426,"c":13914.4012337795,"v":1034016.498378701,"t":1710860400}
+{"o":13914.4012337795,"h":14172.2771668645,"l":13804.9394868587,"c":14003.9726287362,"v":1154417.7925811517,"t":1710864000}
+{"o":14003.9726287362,"h":14204.7114101493,"l":13838.7201721488,"c":13956.2884109517,"v":954030.1212898537,"t":1710867600}
+{"o":13956.2884109517,"h":13979.9959873427,"l":13652.853983584,"c":13801.8078894383,"v":653937.9874887414,"t":1710871200}
+{"o":13801.8078894383,"h":14044.5729946728,"l":13697.9375984075,"c":13822.716143606,"v":725209.1584181702,"t":1710874800}
+{"o":13822.716143606,"h":13882.0682880481,"l":13211.8448173481,"c":13321.0112471925,"v":899256.1277369519,"t":1710878400}
+{"o":13321.0112471925,"h":13372.01883311,"l":12976.1259405752,"c":13154.7039137088,"v":747858.9533629199,"t":1710882000}
+{"o":13154.7039137088,"h":13198.0564562049,"l":12477.0255390392,"c":12880.2086941174,"v":1598058.2464201266,"t":1710885600}
+{"o":12880.2086941174,"h":13084.1382898424,"l":12399.2179999153,"c":12923.4236342506,"v":1241209.4523673123,"t":1710889200}
+{"o":12923.4236342506,"h":13433.1850992042,"l":12902.4510453669,"c":13398.7793713922,"v":1185689.1852417237,"t":1710892800}
+{"o":13398.7793713922,"h":13406.6219902564,"l":12940.3644162452,"c":13051.5615832497,"v":968334.4587191873,"t":1710896400}
+{"o":13051.5615832497,"h":13336.9323345963,"l":13016.5245129157,"c":13242.1889050679,"v":625893.617910036,"t":1710900000}
+{"o":13242.1889050679,"h":13459.5704371293,"l":12885.2770601872,"c":12920.5902232495,"v":803172.9128041513,"t":1710903600}
+{"o":12920.5902232495,"h":13028.356548766,"l":12661.0303586915,"c":12739.1327498683,"v":877472.3805270307,"t":1710907200}
+{"o":12739.1327498683,"h":12793.525828424,"l":12268.7990400268,"c":12636.7825775411,"v":925689.8755736776,"t":1710910800}
+{"o":12636.7825775411,"h":12845.6276482373,"l":12576.0132616163,"c":12767.0604871842,"v":565027.5626793602,"t":1710914400}
+{"o":12767.0604871842,"h":13310.1037155406,"l":12733.2816149468,"c":13191.3982621171,"v":671382.2626461835,"t":1710918000}
+{"o":13191.3982621171,"h":13565.0374198691,"l":12880.4537620257,"c":13012.5823331104,"v":576861.367322796,"t":1710921600}
+{"o":13012.5823331104,"h":13166.8123402736,"l":12983.5492758661,"c":13040.2376872707,"v":494217.4482786733,"t":1710925200}
+{"o":13040.2376872707,"h":13111.0345041946,"l":12893.3413632192,"c":13050.8795336455,"v":449790.9193428882,"t":1710928800}
+{"o":13050.8795336455,"h":13329.5591469983,"l":12964.7446230182,"c":13090.2963398173,"v":525412.3599486424,"t":1710932400}
+{"o":13090.2963398173,"h":13457.2084033986,"l":13002.8644096079,"c":13331.9763377342,"v":1070806.6872523478,"t":1710936000}
+{"o":13331.9763377342,"h":13331.9763377342,"l":13055.2584936079,"c":13095.6357064453,"v":1043835.8565544868,"t":1710939600}
+{"o":13095.6357064453,"h":13365.0397821171,"l":13048.1882509557,"c":13315.4389795935,"v":804940.5321443353,"t":1710943200}
+{"o":13315.4389795935,"h":13419.212177243,"l":12936.1486289344,"c":12982.2560398695,"v":972157.3278797553,"t":1710946800}
+{"o":12982.2560398695,"h":13113.5323817329,"l":12590.2600063708,"c":12783.7682349081,"v":1078545.9916118467,"t":1710950400}
+{"o":12783.7682349081,"h":13225.6149705709,"l":12692.1340446888,"c":13100.3552484727,"v":860643.0841028152,"t":1710954000}
+{"o":13100.3552484727,"h":14041.3547869795,"l":13095.3810738586,"c":13995.844394387,"v":1221379.0409702186,"t":1710957600}
+{"o":13995.844394387,"h":14039.7732459804,"l":13797.8976171551,"c":13894.3947922127,"v":1035951.762699952,"t":1710961200}
+{"o":13894.3947922127,"h":14356.5101474992,"l":13833.1262880207,"c":14210.3108735108,"v":922724.2186482106,"t":1710964800}
+{"o":14210.3108735108,"h":14467.413999509,"l":14059.37154385,"c":14457.5554161424,"v":590161.6755350468,"t":1710968400}
+{"o":14457.5554161424,"h":14713.4474541277,"l":14131.5110831731,"c":14455.9788465325,"v":706037.4026352948,"t":1710972000}
+{"o":14455.9788465325,"h":14806.2091528841,"l":14388.3685463916,"c":14599.1644483432,"v":797969.2532725714,"t":1710975600}
+{"o":14599.1644483432,"h":14916.7854037393,"l":14407.542974758,"c":14685.9470397666,"v":917794.0782689636,"t":1710979200}
+{"o":14685.9470397666,"h":14761.680133965,"l":14508.8962037347,"c":14586.5718634809,"v":704193.4774520599,"t":1710982800}
+{"o":14586.5718634809,"h":14696.9019572747,"l":14531.7790508082,"c":14616.4505899226,"v":589188.7009652738,"t":1710986400}
+{"o":14616.4505899226,"h":14802.6720537581,"l":14430.8509740943,"c":14484.5547542091,"v":679638.8389740695,"t":1710990000}
+{"o":14484.5547542091,"h":14565.1552282038,"l":14272.5473837709,"c":14346.71774477,"v":522435.0058877915,"t":1710993600}
+{"o":14346.71774477,"h":14434.8019433651,"l":14066.4136312009,"c":14392.3177982612,"v":618028.016294899,"t":1710997200}
+{"o":14392.3177982612,"h":14642.0078232285,"l":14364.7623334752,"c":14506.5757025658,"v":1179938.8352654176,"t":1711000800}
+{"o":14506.5757025658,"h":14598.9097425721,"l":14333.1063208789,"c":14366.2877716795,"v":1197008.8964414552,"t":1711004400}
+{"o":14366.2877716795,"h":14579.2388851157,"l":14303.2757483772,"c":14306.5200681211,"v":699246.4535000045,"t":1711008000}
+{"o":14306.5200681211,"h":14453.6528021995,"l":14180.7942974543,"c":14274.5442658536,"v":582555.7585293668,"t":1711011600}
+{"o":14274.5442658536,"h":14457.6115638915,"l":14221.6985432822,"c":14393.6818032369,"v":866370.1985973275,"t":1711015200}
+{"o":14393.6818032369,"h":14545.1833696966,"l":14268.9651435912,"c":14380.8723100348,"v":775948.9346248016,"t":1711018800}
+{"o":14380.8723100348,"h":14556.8420069472,"l":14354.7758507809,"c":14435.6951051188,"v":657709.0586729002,"t":1711022400}
+{"o":14435.6951051188,"h":14566.6344695804,"l":14247.2926228057,"c":14249.9897994092,"v":735565.0134502454,"t":1711026000}
+{"o":14249.9897994092,"h":14510.7069365794,"l":14196.0253941583,"c":14302.842469036,"v":808342.8568629618,"t":1711029600}
+{"o":14302.842469036,"h":14325.1670706013,"l":13983.9203009207,"c":14101.8945377289,"v":823977.1203419162,"t":1711033200}
+{"o":14101.8945377289,"h":14250.5118966787,"l":13953.4399582935,"c":14194.2429533476,"v":697893.438267466,"t":1711036800}
+{"o":14194.2429533476,"h":14306.7029619343,"l":13717.2327048429,"c":13781.3262016079,"v":642705.2459028816,"t":1711040400}
+{"o":13781.3262016079,"h":13846.2831016221,"l":13485.8725875857,"c":13590.617309792,"v":697789.0557575841,"t":1711044000}
+{"o":13590.617309792,"h":13651.7628373916,"l":13467.1452300194,"c":13544.8598912481,"v":446912.7155667199,"t":1711047600}
+{"o":13544.8598912481,"h":13855.1848533815,"l":13368.5540575864,"c":13662.495299365,"v":558566.7149272591,"t":1711051200}
+{"o":13662.495299365,"h":13711.7235115991,"l":13505.9065607391,"c":13687.1562353504,"v":347387.7279962667,"t":1711054800}
+{"o":13687.1562353504,"h":13810.1511345173,"l":13557.4801156673,"c":13569.3853436542,"v":406436.4029910705,"t":1711058400}
+{"o":13569.3853436542,"h":13695.8547311533,"l":13548.9872897041,"c":13664.1572663224,"v":378941.5203208042,"t":1711062000}
+{"o":13664.1572663224,"h":13842.9512094681,"l":13529.988041117,"c":13620.5729122068,"v":682827.149699913,"t":1711065600}
+{"o":13620.5729122068,"h":13676.5690477754,"l":13270.4851984911,"c":13283.0650215654,"v":598353.163478712,"t":1711069200}
+{"o":13283.0650215654,"h":13408.6270224083,"l":13249.0976399903,"c":13391.065278209,"v":542076.0707321601,"t":1711072800}
+{"o":13391.065278209,"h":13691.5246431205,"l":13391.065278209,"c":13623.8293347329,"v":613841.2944762419,"t":1711076400}
+{"o":13623.8293347329,"h":13696.5482679277,"l":13510.4440269596,"c":13646.4001593469,"v":622497.2970592389,"t":1711080000}
+{"o":13646.4001593469,"h":13721.5230219301,"l":13520.5215214932,"c":13672.1525866681,"v":527029.9927587898,"t":1711083600}
+{"o":13672.1525866681,"h":13763.6823602798,"l":13605.4368187931,"c":13724.7369047927,"v":562832.8621040612,"t":1711087200}
+{"o":13724.7369047927,"h":13743.9024442181,"l":13572.5804922459,"c":13624.6426294583,"v":470457.7723953145,"t":1711090800}
+{"o":13624.6426294583,"h":13714.6077946443,"l":13449.9337274879,"c":13489.9976734119,"v":410768.7465111128,"t":1711094400}
+{"o":13489.9976734119,"h":13566.2937972885,"l":13382.5133530405,"c":13407.2502494124,"v":398298.5409051873,"t":1711098000}
+{"o":13407.2502494124,"h":13458.2059427205,"l":13249.3773184924,"c":13279.7902931635,"v":539291.7081062258,"t":1711101600}
+{"o":13279.7902931635,"h":13354.3642796837,"l":13065.215671274,"c":13092.5875485577,"v":638647.0698300665,"t":1711105200}
+{"o":13092.5875485577,"h":13238.2222436513,"l":13024.8864965246,"c":13163.6702897146,"v":623099.6242452684,"t":1711108800}
+{"o":13163.6702897146,"h":13227.0651000463,"l":12797.763345278,"c":12856.7495563361,"v":729670.8964002097,"t":1711112400}
+{"o":12856.7495563361,"h":12954.9418646881,"l":12759.7212548231,"c":12820.6589866713,"v":736295.6001494561,"t":1711116000}
+{"o":12820.6589866713,"h":13186.5221946932,"l":12812.6010315113,"c":13070.6482239506,"v":725847.3038488809,"t":1711119600}
+{"o":13070.6482239506,"h":13070.7527882272,"l":12819.1455329571,"c":12974.2561648329,"v":805404.132340492,"t":1711123200}
+{"o":12974.2561648329,"h":13144.8239487315,"l":12932.4347282469,"c":13142.657628872,"v":560973.789767233,"t":1711126800}
+{"o":13142.657628872,"h":13184.933686448,"l":13032.5850972924,"c":13109.0899636484,"v":463463.4601832938,"t":1711130400}
+{"o":13109.0899636484,"h":13342.1525852766,"l":13016.7519113577,"c":13163.4901017956,"v":385960.9657288748,"t":1711134000}
+{"o":13163.4901017956,"h":13210.0845581632,"l":12975.3099744597,"c":13027.0062066652,"v":422704.5711825365,"t":1711137600}
+{"o":13027.0062066652,"h":13048.1219672862,"l":12773.0985922226,"c":12962.5008975027,"v":570419.9576693604,"t":1711141200}
+{"o":12962.5008975027,"h":13009.7922421628,"l":12794.5464946969,"c":12963.7568075251,"v":406267.3564708353,"t":1711144800}
+{"o":12963.7568075251,"h":13331.6161244863,"l":12943.2742148024,"c":13318.5283373567,"v":452619.3735811998,"t":1711148400}
+{"o":13318.5283373567,"h":13348.1052153985,"l":13210.5300982428,"c":13226.233664454,"v":389877.2594826409,"t":1711152000}
+{"o":13226.233664454,"h":13557.0931940608,"l":13216.5424193303,"c":13450.7652842569,"v":474863.1385257517,"t":1711155600}
+{"o":13450.7652842569,"h":16915.5416483503,"l":13255.218585553,"c":16735.1658162741,"v":415830.3822189746,"t":1711159200}
+{"o":16735.1658162741,"h":16735.767380422,"l":16287.394659666,"c":16435.8790957542,"v":442164.1988285932,"t":1711162800}
+{"o":16435.8790957542,"h":16558.4316244861,"l":16408.539636321,"c":16444.1389972502,"v":348481.5701726404,"t":1711166400}
+{"o":16444.1389972502,"h":16537.0476162893,"l":16386.9960597538,"c":16504.707221089,"v":296112.832500594,"t":1711170000}
+{"o":16504.707221089,"h":16681.0159670991,"l":16429.645387575,"c":16637.499136862,"v":335955.4091630667,"t":1711173600}
+{"o":16637.499136862,"h":16969.1620124252,"l":16626.4286255945,"c":16820.9662834291,"v":378833.5164862087,"t":1711177200}
+{"o":16820.9662834291,"h":16927.3886893921,"l":16698.1081020842,"c":16805.0059456941,"v":355562.3962017356,"t":1711180800}
+{"o":16805.0059456941,"h":16838.3329915366,"l":16528.1334767581,"c":16760.8160282485,"v":293693.5455503369,"t":1711184400}
+{"o":16760.8160282485,"h":16891.2617203652,"l":16689.5396945005,"c":16710.0853777808,"v":275931.3498237332,"t":1711188000}
+{"o":16710.0853777808,"h":16840.205085841,"l":16679.8202190297,"c":16802.643956663,"v":291652.3772541452,"t":1711191600}
+{"o":16802.643956663,"h":16968.673013903,"l":16722.9191031175,"c":16916.6740097375,"v":302720.5803909045,"t":1711195200}
+{"o":16916.6740097375,"h":16976.6462566,"l":16740.2031974511,"c":16907.7843921854,"v":365346.440307097,"t":1711198800}
+{"o":16907.7843921854,"h":17128.553696246,"l":16764.5168888172,"c":16987.5945289205,"v":453232.3177393684,"t":1711202400}
+{"o":16987.5945289205,"h":17060.4588926332,"l":16521.4706314908,"c":16743.1892747949,"v":432607.6691344967,"t":1711206000}
+{"o":16743.1892747949,"h":16902.9245037003,"l":16618.4716409128,"c":16759.5443489922,"v":373523.5362428201,"t":1711209600}
+{"o":16759.5443489922,"h":16877.0450094522,"l":16680.6153877251,"c":16812.8596655676,"v":408013.6816069016,"t":1711213200}
+{"o":16812.8596655676,"h":16908.0631137834,"l":16780.3115875715,"c":16823.2679862183,"v":348267.8564759818,"t":1711216800}
+{"o":16823.2679862183,"h":16921.7324454677,"l":16688.4121474944,"c":16711.2026740872,"v":285920.6788189639,"t":1711220400}
+{"o":16711.2026740872,"h":16778.7382145053,"l":16536.9513111315,"c":16546.4745051589,"v":338411.7665822142,"t":1711224000}
+{"o":16546.4745051589,"h":16714.2715210781,"l":16499.46620127,"c":16638.106234362,"v":315045.7176085183,"t":1711227600}
+{"o":16638.106234362,"h":16775.1190748852,"l":16593.614046368,"c":16706.9633093905,"v":269366.2100567606,"t":1711231200}
+{"o":16706.9633093905,"h":16757.1034791236,"l":16454.7986244865,"c":16504.7288722084,"v":343085.0761964815,"t":1711234800}
+{"o":16504.7288722084,"h":16955.6260832478,"l":16455.2983612294,"c":16823.9659525646,"v":386571.486700866,"t":1711238400}
+{"o":16823.9659525646,"h":16869.5114397509,"l":16746.8646506157,"c":16817.9633250565,"v":326293.0685283063,"t":1711242000}
+{"o":16817.9633250565,"h":16849.04209494,"l":16623.3162600487,"c":16668.2727470669,"v":262463.7347679578,"t":1711245600}
+{"o":16668.2727470669,"h":16711.2774385254,"l":16409.4307172271,"c":16418.5436972728,"v":320088.5463489016,"t":1711249200}
+{"o":16418.5436972728,"h":16530.844561037,"l":16373.614840012,"c":16513.9950945505,"v":281305.1164251165,"t":1711252800}
+{"o":16513.9950945505,"h":16624.889409888,"l":16444.4738228775,"c":16573.0167759862,"v":215010.8833143541,"t":1711256400}
+{"o":16573.0167759862,"h":16619.3506518742,"l":16430.4877405465,"c":16506.6718106143,"v":220748.4873748514,"t":1711260000}
+{"o":16506.6718106143,"h":16588.2219193354,"l":16444.1000663367,"c":16575.7203897183,"v":208818.953672897,"t":1711263600}
+{"o":16575.7203897183,"h":16822.6383550348,"l":16519.0503063247,"c":16797.6759745984,"v":291321.8895853597,"t":1711267200}
+{"o":16797.6759745984,"h":16823.7599771693,"l":16580.8013847505,"c":16641.4180416222,"v":229597.7570112818,"t":1711270800}
+{"o":16641.4180416222,"h":16761.2211918693,"l":16622.4999975373,"c":16693.6878836027,"v":240136.2254481683,"t":1711274400}
+{"o":16693.6878836027,"h":16745.370688489,"l":16593.4839121982,"c":16711.2147178929,"v":211165.1054132665,"t":1711278000}
+{"o":16711.2147178929,"h":16908.4308972705,"l":16657.2398953175,"c":16876.1811161627,"v":299323.1824828592,"t":1711281600}
+{"o":16876.1811161627,"h":16911.1367205436,"l":16726.5212185671,"c":16746.1202806854,"v":276611.9401868111,"t":1711285200}
+{"o":16746.1202806854,"h":16949.6817369387,"l":16734.5612461199,"c":16900.0094257175,"v":335534.8706300234,"t":1711288800}
+{"o":16900.0094257175,"h":16926.4286315898,"l":16786.2669177796,"c":16843.3426978021,"v":372309.5977763629,"t":1711292400}
+{"o":16843.3426978021,"h":16911.6386431266,"l":16634.6341114532,"c":16649.2643583162,"v":356131.9359484169,"t":1711296000}
+{"o":16649.2643583162,"h":16687.1950292298,"l":16476.1377109194,"c":16632.3569697247,"v":428918.4680473235,"t":1711299600}
+{"o":16632.3569697247,"h":16885.8409358577,"l":16628.8980914121,"c":16848.6564463246,"v":357594.4267258386,"t":1711303200}
+{"o":16848.6564463246,"h":16909.6153004972,"l":16801.8803213109,"c":16833.003243552,"v":308044.331274509,"t":1711306800}
+{"o":16833.003243552,"h":17164.0537832991,"l":16767.6296708317,"c":17094.7244386054,"v":401970.4720140536,"t":1711310400}
+{"o":17094.7244386054,"h":17451.9216677587,"l":17094.7244386054,"c":17388.9437676944,"v":560430.3269153802,"t":1711314000}
+{"o":17388.9437676944,"h":17720.4335548592,"l":17385.7266652555,"c":17678.555409541,"v":469546.5408910051,"t":1711317600}
+{"o":17678.555409541,"h":17848.1060603668,"l":17507.9053499766,"c":17572.2815885162,"v":504667.2375355055,"t":1711321200}
+{"o":17572.2815885162,"h":17607.6945217341,"l":17296.6996207992,"c":17330.4084883223,"v":430201.761847832,"t":1711324800}
+{"o":17330.4084883223,"h":17517.7550702288,"l":17304.2107798402,"c":17486.0653540877,"v":436582.8800908683,"t":1711328400}
+{"o":17486.0653540877,"h":17651.1377605102,"l":17431.0722598108,"c":17606.2010006456,"v":407077.603544676,"t":1711332000}
+{"o":17606.2010006456,"h":17733.3547724909,"l":17560.4137241827,"c":17662.343638343,"v":348533.6470722323,"t":1711335600}
+{"o":17662.343638343,"h":17740.7871089359,"l":17569.9314571946,"c":17699.2330108169,"v":350702.7292396975,"t":1711339200}
+{"o":17699.2330108169,"h":17898.9008394275,"l":17625.8403915381,"c":17775.6223485232,"v":323502.6588459554,"t":1711342800}
+{"o":17775.6223485232,"h":17999.6312410321,"l":17727.1008405778,"c":17961.6033936807,"v":275162.6250506047,"t":1711346400}
+{"o":17961.6033936807,"h":18128.3552165446,"l":17735.3723602221,"c":17750.6775297005,"v":360117.1427141441,"t":1711350000}
+{"o":17750.6775297005,"h":17935.8683278197,"l":17742.1381118933,"c":17877.9211415934,"v":304334.6312839515,"t":1711353600}
+{"o":17877.9211415934,"h":18110.8132057174,"l":17844.7349863076,"c":18090.4863175055,"v":315539.3608157927,"t":1711357200}
+{"o":18090.4863175055,"h":18395.6246458966,"l":18032.5591227367,"c":18119.0564319986,"v":431990.0042836014,"t":1711360800}
+{"o":18119.0564319986,"h":18212.2146484263,"l":17926.9740249166,"c":17964.2668751368,"v":365662.3894376922,"t":1711364400}
+{"o":17964.2668751368,"h":18038.4243770334,"l":17796.5230536959,"c":17887.8433213916,"v":368042.0934326861,"t":1711368000}
+{"o":17887.8433213916,"h":18237.6799751492,"l":17811.1730417147,"c":18207.5929353853,"v":392800.2854346604,"t":1711371600}
+{"o":18207.5929353853,"h":18808.180034133,"l":18080.4921520893,"c":18400.4937551786,"v":716057.9019732348,"t":1711375200}
+{"o":18400.4937551786,"h":18493.2002864009,"l":18224.1782429688,"c":18425.9944241554,"v":622285.0527078296,"t":1711378800}
+{"o":18425.9944241554,"h":18503.4648391188,"l":18174.0609444118,"c":18441.2049965381,"v":613261.5793730014,"t":1711382400}
+{"o":18441.2049965381,"h":18603.656325467,"l":18369.6469187008,"c":18459.7300100359,"v":589842.2065116076,"t":1711386000}
+{"o":18459.7300100359,"h":18527.0088278616,"l":18324.0508509962,"c":18381.7393442445,"v":404285.2162189232,"t":1711389600}
+{"o":18381.7393442445,"h":18421.8981716299,"l":18228.3937848199,"c":18381.6668311219,"v":465247.991764376,"t":1711393200}
+{"o":18381.6668311219,"h":18462.8813571895,"l":18280.4973995293,"c":18340.3657326031,"v":387314.7722268896,"t":1711396800}
+{"o":18340.3657326031,"h":18399.2929224802,"l":18049.2856521466,"c":18114.6505542379,"v":461740.5860913051,"t":1711400400}
+{"o":18114.6505542379,"h":18289.789650173,"l":18059.658203858,"c":18235.4869846805,"v":424592.9938557047,"t":1711404000}
+{"o":18235.4869846805,"h":18376.4800212121,"l":18006.8187637489,"c":18057.3386438655,"v":367697.4396329193,"t":1711407600}
+{"o":18057.3386438655,"h":18238.1317278575,"l":17974.9743331596,"c":18061.2715248117,"v":445466.8689961327,"t":1711411200}
+{"o":18061.2715248117,"h":18177.6922069834,"l":18003.2985343523,"c":18141.4022840552,"v":334758.5354520082,"t":1711414800}
+{"o":18141.4022840552,"h":18330.9003354217,"l":18070.740102186,"c":18315.9008002599,"v":392998.9081202822,"t":1711418400}
+{"o":18315.9008002599,"h":18363.1335766723,"l":18231.08870054,"c":18316.3774898449,"v":345225.8985353514,"t":1711422000}
+{"o":18316.3774898449,"h":18573.9622351407,"l":18287.5816810157,"c":18539.7117479132,"v":380668.4459296105,"t":1711425600}
+{"o":18539.7117479132,"h":18743.1972827881,"l":18492.1487636535,"c":18619.5769798868,"v":441391.8614009998,"t":1711429200}
+{"o":18619.5769798868,"h":18710.0151550896,"l":18509.1060427263,"c":18680.6351063066,"v":595380.1511578533,"t":1711432800}
+{"o":18680.6351063066,"h":18788.3081431288,"l":18522.3454836803,"c":18550.516515932,"v":762819.3311960201,"t":1711436400}
+{"o":18550.516515932,"h":18626.295539291,"l":18383.9664312184,"c":18572.5447418323,"v":612410.2368357249,"t":1711440000}
+{"o":18572.5447418323,"h":18696.2387774019,"l":18489.5268644271,"c":18671.3830471318,"v":424894.665459368,"t":1711443600}
+{"o":18671.3830471318,"h":18770.9144099641,"l":18595.6685328542,"c":18652.8344654022,"v":440613.1263263805,"t":1711447200}
+{"o":18652.8344654022,"h":18753.8084005296,"l":18586.1718499257,"c":18615.2783625318,"v":486436.057965146,"t":1711450800}
+{"o":18615.2783625318,"h":18702.9782274843,"l":18477.3954506869,"c":18613.9504719438,"v":499588.5687298406,"t":1711454400}
+{"o":18613.9504719438,"h":18659.5860553432,"l":18300.2770251049,"c":18420.3780101307,"v":743360.8596626319,"t":1711458000}
+{"o":18420.3780101307,"h":18474.43230294,"l":18115.878284804,"c":18340.7465473949,"v":1240480.545082072,"t":1711461600}
+{"o":18340.7465473949,"h":18350.2904070309,"l":17993.9426092836,"c":18206.4451365916,"v":781057.2129540882,"t":1711465200}
+{"o":18206.4451365916,"h":18328.9515150713,"l":17812.6674683682,"c":17910.1560155385,"v":712419.0228572409,"t":1711468800}
+{"o":17910.1560155385,"h":18071.1646934394,"l":17792.2514935846,"c":18029.0303478143,"v":540307.1422538998,"t":1711472400}
+{"o":18029.0303478143,"h":18288.2367315746,"l":17975.9224612009,"c":18092.9485189913,"v":437692.5521795145,"t":1711476000}
+{"o":18092.9485189913,"h":18139.1233053944,"l":17898.9548307662,"c":17981.8259622277,"v":533698.8065822752,"t":1711479600}
+{"o":17981.8259622277,"h":18163.1243657142,"l":17971.1920080022,"c":18146.4410994781,"v":486189.9451757885,"t":1711483200}
+{"o":18146.4410994781,"h":18406.620091454,"l":18085.4103512916,"c":18279.5342023424,"v":418626.0873871145,"t":1711486800}
+{"o":18279.5342023424,"h":18398.3906405575,"l":18134.7420712192,"c":18373.52783175,"v":458498.5346974599,"t":1711490400}
+{"o":18373.52783175,"h":18404.4981227495,"l":18194.6993942887,"c":18200.6166917469,"v":427518.2129884121,"t":1711494000}
+{"o":18200.6166917469,"h":18385.4186620319,"l":18023.903119473,"c":18374.3804198164,"v":605207.2456684929,"t":1711497600}
+{"o":18374.3804198164,"h":18419.5480103447,"l":18174.4009121347,"c":18207.574164223,"v":542739.2798047842,"t":1711501200}
+{"o":18207.574164223,"h":18327.3555899814,"l":18097.7984894554,"c":18324.7859851038,"v":467444.8593605473,"t":1711504800}
+{"o":18324.7859851038,"h":18328.2319252443,"l":18071.6361983222,"c":18162.7647387187,"v":527222.1676264369,"t":1711508400}
+{"o":18162.7647387187,"h":18225.5717974889,"l":17957.3857235017,"c":18068.6404420189,"v":526708.7394574899,"t":1711512000}
+{"o":18068.6404420189,"h":18192.5006367523,"l":17986.3325962435,"c":18171.6366840591,"v":368799.8971196701,"t":1711515600}
+{"o":18171.6366840591,"h":18211.6609769634,"l":17598.1510091129,"c":18122.3324467687,"v":445609.9890165981,"t":1711519200}
+{"o":18122.3324467687,"h":18153.3669942005,"l":17768.8812283813,"c":17850.963698818,"v":460025.0870906182,"t":1711522800}
+{"o":17850.963698818,"h":17937.4939130857,"l":17670.1737004983,"c":17692.5417665171,"v":400309.5988659647,"t":1711526400}
+{"o":17692.5417665171,"h":17807.7277250211,"l":17538.0697264878,"c":17779.3221443267,"v":490299.0413946016,"t":1711530000}
+{"o":17779.3221443267,"h":17865.9138606305,"l":17723.2907811501,"c":17826.2771251664,"v":409541.5648297378,"t":1711533600}
+{"o":17826.2771251664,"h":18028.4378452577,"l":17699.6961968936,"c":18006.8695488979,"v":401593.6185252172,"t":1711537200}
+{"o":18006.8695488979,"h":18037.7516497299,"l":17781.8430655597,"c":17879.2565897389,"v":433129.7207366778,"t":1711540800}
+{"o":17879.2565897389,"h":18272.2105811361,"l":17682.6448938465,"c":17734.4631403489,"v":833665.1403454186,"t":1711544400}
+{"o":17734.4631403489,"h":17805.1828620852,"l":17264.7674060034,"c":17680.4076933804,"v":959571.2404483759,"t":1711548000}
+{"o":17680.4076933804,"h":17740.7592335428,"l":17290.9950523924,"c":17290.9950523924,"v":647486.5313502687,"t":1711551600}
+{"o":17290.9950523924,"h":17519.2270656689,"l":17208.4645493553,"c":17496.6472519819,"v":632002.9770094092,"t":1711555200}
+{"o":17496.6472519819,"h":17612.0287290526,"l":17436.9336526398,"c":17493.4200208965,"v":403250.1024721296,"t":1711558800}
+{"o":17493.4200208965,"h":17559.8749122173,"l":17306.874507639,"c":17330.8609193474,"v":439032.0596771179,"t":1711562400}
+{"o":17330.8609193474,"h":17488.8125159117,"l":17297.8766762225,"c":17444.5558673034,"v":377219.3842139562,"t":1711566000}
+{"o":17444.5558673034,"h":17694.5356758244,"l":17379.3629370121,"c":17688.9684357657,"v":423981.5515513067,"t":1711569600}
+{"o":17688.9684357657,"h":17726.9013225638,"l":17506.0473558005,"c":17610.9853640836,"v":388168.2869830016,"t":1711573200}
+{"o":17610.9853640836,"h":17881.90681508,"l":17580.4862629572,"c":17861.4314000323,"v":408454.426421199,"t":1711576800}
+{"o":17861.4314000323,"h":17864.3011594859,"l":17642.5932509868,"c":17790.0200012399,"v":391220.8861703369,"t":1711580400}
+{"o":17790.0200012399,"h":17971.3857489374,"l":17702.3885764285,"c":17815.311795854,"v":584260.452812909,"t":1711584000}
+{"o":17815.311795854,"h":17856.9295257978,"l":17532.7439219478,"c":17609.7227599459,"v":453867.9569257461,"t":1711587600}
+{"o":17609.7227599459,"h":17676.6941195638,"l":17301.8433334461,"c":17376.6571123414,"v":545387.1038412243,"t":1711591200}
+{"o":17376.6571123414,"h":17445.1684904794,"l":17244.1434638565,"c":17404.8087219071,"v":436690.3052074439,"t":1711594800}
+{"o":17404.8087219071,"h":17570.893884974,"l":17308.094467096,"c":17542.8923340355,"v":406778.4536258844,"t":1711598400}
+{"o":17542.8923340355,"h":17631.8278917037,"l":17492.5747210771,"c":17544.4145251643,"v":332992.5334935344,"t":1711602000}
+{"o":17544.4145251643,"h":17875.5389221796,"l":17499.4071368902,"c":17851.904302366,"v":364244.6261114317,"t":1711605600}
+{"o":17851.904302366,"h":17934.3792038044,"l":17765.8694697484,"c":17897.0445813446,"v":316374.502027866,"t":1711609200}
+{"o":17897.0445813446,"h":18004.4524325931,"l":17847.6620100697,"c":17856.3497236469,"v":340285.62165156,"t":1711612800}
+{"o":17856.3497236469,"h":17987.2363098977,"l":17818.0554439789,"c":17900.234997685,"v":340159.3748221896,"t":1711616400}
+{"o":17900.234997685,"h":17936.4026529685,"l":17708.5477951892,"c":17813.9417293735,"v":408152.8114788883,"t":1711620000}
+{"o":17813.9417293735,"h":17872.5889834366,"l":17641.9659934673,"c":17704.4474901721,"v":352974.0479828155,"t":1711623600}
+{"o":17704.4474901721,"h":17761.4623752568,"l":17486.6250332869,"c":17593.820906873,"v":405923.7529376522,"t":1711627200}
+{"o":17593.820906873,"h":17784.4460701724,"l":17458.2278535453,"c":17777.4552711016,"v":514877.4118828775,"t":1711630800}
+{"o":17777.4552711016,"h":18118.8707168661,"l":17694.2143146942,"c":18060.5789670044,"v":683852.4378647153,"t":1711634400}
+{"o":18060.5789670044,"h":18070.295540857,"l":17770.0106074314,"c":17905.1741030734,"v":586793.7303020451,"t":1711638000}
+{"o":17905.1741030734,"h":17963.2619700667,"l":17658.3011390604,"c":17709.2055989503,"v":549867.1159805016,"t":1711641600}
+{"o":17709.2055989503,"h":17732.2615142334,"l":17618.6192834493,"c":17710.2867546248,"v":479297.225039446,"t":1711645200}
+{"o":17710.2867546248,"h":17907.0102340406,"l":17632.8381669873,"c":17795.0094177874,"v":440334.9822541228,"t":1711648800}
+{"o":17795.0094177874,"h":17969.5627125081,"l":17732.8308361211,"c":17813.7704227791,"v":547463.532528175,"t":1711652400}
+{"o":17813.7704227791,"h":18020.318604712,"l":17790.0803023566,"c":17929.9344424246,"v":545649.2304326985,"t":1711656000}
+{"o":17929.9344424246,"h":18069.2685777856,"l":17760.2397999291,"c":17902.8235919477,"v":576151.0694880687,"t":1711659600}
+{"o":17902.8235919477,"h":18159.9650052027,"l":17810.2741463732,"c":18150.2706755054,"v":451362.6339260364,"t":1711663200}
+{"o":18150.2706755054,"h":18286.0237954433,"l":18076.8965887774,"c":18126.8537843558,"v":493996.7089723542,"t":1711666800}
+{"o":18126.8537843558,"h":18133.9661928238,"l":17930.9538567799,"c":18027.5950259503,"v":446949.4197318056,"t":1711670400}
+{"o":18027.5950259503,"h":18237.3749891706,"l":17978.3015407915,"c":18040.0169721117,"v":495941.8148154986,"t":1711674000}
+{"o":18040.0169721117,"h":18172.6230292592,"l":17941.6570742341,"c":18089.1660119591,"v":507326.9627688175,"t":1711677600}
+{"o":18089.1660119591,"h":18196.3085890746,"l":17960.8057750974,"c":18002.38459516,"v":466443.8620010193,"t":1711681200}
+{"o":18002.38459516,"h":18074.33722265,"l":17889.4056140202,"c":17924.5340728844,"v":435310.4577569775,"t":1711684800}
+{"o":17924.5340728844,"h":17979.9201862363,"l":17753.3739944414,"c":17779.5456887214,"v":462952.9531815926,"t":1711688400}
+{"o":17779.5456887214,"h":17881.8817570674,"l":17711.0439283134,"c":17826.6386380071,"v":353687.3951391025,"t":1711692000}
+{"o":17826.6386380071,"h":17876.5016113495,"l":17530.7409668657,"c":17555.0033853716,"v":409293.42825727,"t":1711695600}
+{"o":17555.0033853716,"h":17796.4535381684,"l":17526.5841284347,"c":17727.5597056502,"v":351922.6621630636,"t":1711699200}
+{"o":17727.5597056502,"h":17793.6937283014,"l":17524.8961388635,"c":17562.7070732597,"v":357814.3850476666,"t":1711702800}
+{"o":17562.7070732597,"h":17749.7091930334,"l":17529.3965489802,"c":17739.6990554715,"v":360892.3266623789,"t":1711706400}
+{"o":17739.6990554715,"h":17831.0434445616,"l":17693.8163470053,"c":17764.9852226426,"v":356535.5957225305,"t":1711710000}
+{"o":17764.9852226426,"h":17821.8605780098,"l":17646.8178167313,"c":17757.5214175252,"v":406351.1033128157,"t":1711713600}
+{"o":17757.5214175252,"h":17894.3088392796,"l":17692.969925393,"c":17857.7478791598,"v":498725.3777117218,"t":1711717200}
+{"o":17857.7478791598,"h":18147.3638121076,"l":17800.3899825336,"c":18025.3573450443,"v":584092.3150955115,"t":1711720800}
+{"o":18025.3573450443,"h":18055.2987921138,"l":17628.3042200288,"c":17667.7413522936,"v":682041.9932362582,"t":1711724400}
+{"o":17667.7413522936,"h":17899.3942268733,"l":17642.3689070968,"c":17660.2082394955,"v":597174.6123920849,"t":1711728000}
+{"o":17660.2082394955,"h":17811.2067438529,"l":17638.8589469083,"c":17782.9083205611,"v":671476.6153918322,"t":1711731600}
+{"o":17782.9083205611,"h":17826.8426076386,"l":17663.7738733823,"c":17802.6455470916,"v":607634.9904592095,"t":1711735200}
+{"o":17802.6455470916,"h":17946.0030202404,"l":17727.3084777292,"c":17938.9963710675,"v":630458.2799873208,"t":1711738800}
+{"o":17938.9963710675,"h":18155.6660021399,"l":17860.1967341582,"c":18128.6310548329,"v":618584.9738531271,"t":1711742400}
+{"o":18128.6310548329,"h":18156.6785590287,"l":17909.7396574455,"c":18025.6558918663,"v":644672.5058409896,"t":1711746000}
+{"o":18025.6558918663,"h":18405.8657433212,"l":17999.2958473469,"c":18375.967734769,"v":563772.0686795012,"t":1711749600}
+{"o":18375.967734769,"h":18472.3444447018,"l":18283.69855939,"c":18366.6222293639,"v":631670.7039474623,"t":1711753200}
+{"o":18366.6222293639,"h":18592.6505624743,"l":18249.4154799701,"c":18560.9898130454,"v":649896.0617163791,"t":1711756800}
+{"o":18560.9898130454,"h":18608.022393231,"l":18372.8949750042,"c":18388.740183281,"v":634082.0554284863,"t":1711760400}
+{"o":18388.740183281,"h":18466.2109104316,"l":18304.2296398423,"c":18354.8324043883,"v":533113.0774373703,"t":1711764000}
+{"o":18354.8324043883,"h":18470.6739465733,"l":18346.4491755784,"c":18432.3432586184,"v":536390.2790798545,"t":1711767600}
+{"o":18432.3432586184,"h":18980.3136709332,"l":18414.7092158788,"c":18969.9688675968,"v":779021.7793808667,"t":1711771200}
+{"o":18969.9688675968,"h":19118.7128393198,"l":18867.5837179905,"c":19002.0678940464,"v":733349.6627896441,"t":1711774800}
+{"o":19002.0678940464,"h":19108.1254539999,"l":18864.4810385043,"c":18912.7432710254,"v":744917.8899358142,"t":1711778400}
+{"o":18912.7432710254,"h":18998.7454699384,"l":18697.0673381897,"c":18722.5410553793,"v":730758.3029392186,"t":1711782000}
+{"o":18722.5410553793,"h":18801.770588489,"l":18468.5374984542,"c":18607.5887532291,"v":682327.0811668308,"t":1711785600}
+{"o":18607.5887532291,"h":18815.5761034335,"l":18575.6510850383,"c":18734.6415742395,"v":558663.0223087221,"t":1711789200}
+{"o":18734.6415742395,"h":18816.2946505785,"l":18673.8471282881,"c":18732.2365707644,"v":475890.8010013656,"t":1711792800}
+{"o":18732.2365707644,"h":18992.9146700213,"l":18732.2365707644,"c":18914.2269707007,"v":488916.9027649061,"t":1711796400}
+{"o":18914.2269707007,"h":18985.033271678,"l":18805.4136193484,"c":18931.1114771398,"v":498413.4697176522,"t":1711800000}
+{"o":18931.1114771398,"h":18941.8849212304,"l":18759.3562833506,"c":18852.3572798561,"v":533337.2705417044,"t":1711803600}
+{"o":18852.3572798561,"h":18901.6637217986,"l":18650.5878256132,"c":18725.3378207622,"v":569813.8056161746,"t":1711807200}
+{"o":18725.3378207622,"h":18835.7842105355,"l":18672.5719502354,"c":18767.0231721625,"v":678558.3567413904,"t":1711810800}
+{"o":18767.0231721625,"h":18913.7666412492,"l":18699.9762419201,"c":18894.7195100944,"v":733675.3604147336,"t":1711814400}
+{"o":18894.7195100944,"h":18920.529866414,"l":18780.6642248071,"c":18833.4589542129,"v":532634.5898639301,"t":1711818000}
+{"o":18833.4589542129,"h":18904.2368148624,"l":18731.9897672544,"c":18744.1276962261,"v":485741.2132579964,"t":1711821600}
+{"o":18744.1276962261,"h":18799.8724833204,"l":18500.4463843993,"c":18695.904126279,"v":574035.972043477,"t":1711825200}
+{"o":18695.904126279,"h":18719.0757646793,"l":18596.6128410541,"c":18633.3305343109,"v":430854.2580915273,"t":1711828800}
+{"o":18633.3305343109,"h":18705.3909322891,"l":18524.6964290562,"c":18658.059910325,"v":397780.620733596,"t":1711832400}
+{"o":18658.059910325,"h":18803.0735898593,"l":18602.8025452297,"c":18751.0589588867,"v":460261.0113453118,"t":1711836000}
+{"o":18751.0589588867,"h":18775.1631032078,"l":18475.2211603302,"c":18565.1111564019,"v":501265.1853030321,"t":1711839600}
+{"o":18565.1111564019,"h":18816.9581492131,"l":18519.4910226766,"c":18666.2248454985,"v":536660.428084523,"t":1711843200}
+{"o":18666.2248454985,"h":18854.5969677005,"l":18590.3635741999,"c":18822.5561507483,"v":531878.6465764679,"t":1711846800}
+{"o":18822.5561507483,"h":18861.5770266902,"l":18650.1301498766,"c":18686.7371419824,"v":548203.4525183358,"t":1711850400}
+{"o":18686.7371419824,"h":18752.0951984573,"l":18511.1941538525,"c":18575.8045258546,"v":494455.1013991081,"t":1711854000}
+{"o":18575.8045258546,"h":18703.8092060994,"l":18535.234854043,"c":18678.2339610403,"v":376372.1931633227,"t":1711857600}
+{"o":18678.2339610403,"h":18809.3634993417,"l":18615.1397171051,"c":18784.4396008136,"v":378071.3370110907,"t":1711861200}
+{"o":18784.4396008136,"h":18808.0566574948,"l":18616.7012187861,"c":18643.1232928595,"v":373035.1923817963,"t":1711864800}
+{"o":18643.1232928595,"h":18854.2022225706,"l":18619.1618220527,"c":18804.7887339519,"v":374269.6918632304,"t":1711868400}
+{"o":18804.7887339519,"h":18860.0693572832,"l":18732.6922620125,"c":18833.0460311816,"v":462411.2547512687,"t":1711872000}
+{"o":18833.0460311816,"h":18844.8182681012,"l":18691.4873066609,"c":18790.6176282563,"v":490458.0818279352,"t":1711875600}
+{"o":18790.6176282563,"h":18840.7821437657,"l":18676.1831829921,"c":18738.9472876548,"v":413558.4160573506,"t":1711879200}
+{"o":18738.9472876548,"h":18828.2265737852,"l":18677.8664276549,"c":18716.7313738233,"v":366357.8131434062,"t":1711882800}
+{"o":18716.7313738233,"h":18846.0965925647,"l":18681.8648944706,"c":18759.7661758804,"v":384946.9722490637,"t":1711886400}
+{"o":18759.7661758804,"h":18900.7085022801,"l":18697.0608458238,"c":18834.0636470054,"v":500012.2847363994,"t":1711890000}
+{"o":18834.0636470054,"h":18871.2388541253,"l":18716.5091885776,"c":18773.6176397515,"v":484596.5660744924,"t":1711893600}
+{"o":18773.6176397515,"h":18836.8109716959,"l":18686.1043970565,"c":18699.522803649,"v":513732.8090508675,"t":1711897200}
+{"o":18699.522803649,"h":18806.6181096178,"l":18680.7415784003,"c":18765.588460087,"v":511793.1016651909,"t":1711900800}
+{"o":18765.588460087,"h":18852.7583699177,"l":18710.9494820981,"c":18816.8758255955,"v":514315.4525762796,"t":1711904400}
+{"o":18816.8758255955,"h":19062.5003822275,"l":18739.8244306114,"c":18959.4370570535,"v":535381.0856923526,"t":1711908000}
+{"o":18959.4370570535,"h":19257.124752949,"l":18910.9808274493,"c":19119.8027515779,"v":625682.4684587063,"t":1711911600}
+{"o":19119.8027515779,"h":19197.597529169,"l":18965.8784081997,"c":19056.0912449045,"v":520101.6161588357,"t":1711915200}
+{"o":19056.0912449045,"h":19113.1938371135,"l":18967.9425589009,"c":19080.7656547186,"v":541950.1439051076,"t":1711918800}
+{"o":19080.7656547186,"h":19227.2279020748,"l":19001.8548906418,"c":19172.6557730172,"v":563996.8691336775,"t":1711922400}
+{"o":19172.6557730172,"h":19459.7639243863,"l":19107.2552082918,"c":19333.3909363574,"v":665198.7212063173,"t":1711926000}
+{"o":19333.3909363574,"h":19431.462421943,"l":19198.1635078468,"c":19310.860856504,"v":659809.285582968,"t":1711929600}
+{"o":19310.860856504,"h":19544.2032066422,"l":19264.7751816451,"c":19409.4345053293,"v":683458.2659706465,"t":1711933200}
+{"o":19409.4345053293,"h":19473.5575628873,"l":19325.2673300695,"c":19383.6904545924,"v":602799.1477044069,"t":1711936800}
+{"o":19383.6904545924,"h":19467.3725770306,"l":19244.1461665417,"c":19365.9607243333,"v":635804.2229976046,"t":1711940400}
+{"o":19365.9607243333,"h":19492.7711574478,"l":19218.818810531,"c":19229.0234699308,"v":627463.2007594107,"t":1711944000}
+{"o":19229.0234699308,"h":19307.8510364545,"l":18512.2185428791,"c":18626.7338063661,"v":1033054.0400529092,"t":1711947600}
+{"o":18626.7338063661,"h":18971.0873038654,"l":18572.4872258096,"c":18945.3031084531,"v":826701.8437735512,"t":1711951200}
+{"o":18945.3031084531,"h":19108.2467334967,"l":18898.7748882803,"c":18926.2910932655,"v":525616.2719797484,"t":1711954800}
+{"o":18926.2910932655,"h":18989.9897918537,"l":18676.4489476969,"c":18782.8943666243,"v":610469.7508456717,"t":1711958400}
+{"o":18782.8943666243,"h":18936.7024074221,"l":18771.7184681056,"c":18814.2041728136,"v":435340.1057635996,"t":1711962000}
+{"o":18814.2041728136,"h":18898.9426073447,"l":18623.2404976256,"c":18783.5220437971,"v":429089.505620726,"t":1711965600}
+{"o":18783.5220437971,"h":18879.6042402559,"l":18656.1109273413,"c":18661.3617298756,"v":434059.6719671161,"t":1711969200}
+{"o":18661.3617298756,"h":18826.5316384792,"l":18635.0952588776,"c":18818.3311836918,"v":483267.1272320381,"t":1711972800}
+{"o":18818.3311836918,"h":18916.6251642726,"l":18731.9077905859,"c":18817.1126657807,"v":610441.9280418333,"t":1711976400}
+{"o":18817.1126657807,"h":18892.1427388082,"l":18215.6816748404,"c":18297.0787222475,"v":861158.5225429549,"t":1711980000}
+{"o":18297.0787222475,"h":18346.6061069366,"l":17870.8100883805,"c":17978.0697855001,"v":944537.9134976279,"t":1711983600}
+{"o":17978.0697855001,"h":18262.5158980256,"l":17890.9613023407,"c":18110.2225362261,"v":716766.9299014336,"t":1711987200}
+{"o":18110.2225362261,"h":18194.180582769,"l":17950.1417693868,"c":18172.6412694737,"v":552535.1017297786,"t":1711990800}
+{"o":18172.6412694737,"h":18185.8522208143,"l":17919.1632040799,"c":18125.1690323478,"v":615927.0925902927,"t":1711994400}
+{"o":18125.1690323478,"h":18502.8594969214,"l":18057.533092441,"c":18483.6673279785,"v":565248.6831439668,"t":1711998000}
+{"o":18483.6673279785,"h":18529.7248248541,"l":18320.5762316576,"c":18521.4462694004,"v":525307.6958228272,"t":1712001600}
+{"o":18521.4462694004,"h":18543.5262767193,"l":18399.7544754712,"c":18428.7318177243,"v":445290.5592555344,"t":1712005200}
+{"o":18428.7318177243,"h":18517.6487969489,"l":18353.1774543929,"c":18445.253406856,"v":511870.0913031733,"t":1712008800}
+{"o":18445.253406856,"h":18535.567680894,"l":18376.2787234759,"c":18381.2609143017,"v":492025.2661315472,"t":1712012400}
+{"o":18381.2609143017,"h":18446.5874076402,"l":18016.119709111,"c":18141.4120724135,"v":628294.6785569793,"t":1712016000}
+{"o":18141.4120724135,"h":18358.5599176337,"l":18085.1839437305,"c":18179.3602013513,"v":515884.5692387876,"t":1712019600}
+{"o":18179.3602013513,"h":18200.4042638715,"l":17388.5889552672,"c":17738.2190416565,"v":1120510.9311404836,"t":1712023200}
+{"o":17738.2190416565,"h":17828.5647747294,"l":17501.5067383991,"c":17556.1826385271,"v":841080.5525450177,"t":1712026800}
+{"o":17556.1826385271,"h":17661.7604010918,"l":17412.6299266878,"c":17552.7232280829,"v":649998.7862986173,"t":1712030400}
+{"o":17552.7232280829,"h":17656.0958595868,"l":17324.1607016885,"c":17643.0525340001,"v":651202.4701136549,"t":1712034000}
+{"o":17643.0525340001,"h":17816.7230320325,"l":17564.6100106424,"c":17742.9173075572,"v":647768.1874755371,"t":1712037600}
+{"o":17742.9173075572,"h":17798.5588568784,"l":17476.0938265606,"c":17515.8271470721,"v":495545.2455853969,"t":1712041200}
+{"o":17515.8271470721,"h":17580.3047500897,"l":17259.6729553014,"c":17323.4693725462,"v":468450.1000772545,"t":1712044800}
+{"o":17323.4693725462,"h":17500.518456994,"l":17185.7112083154,"c":17426.7628094613,"v":600696.9440881163,"t":1712048400}
+{"o":17426.7628094613,"h":17458.103155287,"l":17168.2799356189,"c":17290.1330134828,"v":458000.5133048296,"t":1712052000}
+{"o":17290.1330134828,"h":17341.0697695606,"l":16941.0600134167,"c":17191.5132764003,"v":548194.3382071574,"t":1712055600}
+{"o":17191.5132764003,"h":17374.6951203846,"l":17044.4755011596,"c":17110.491914019,"v":528595.1806525829,"t":1712059200}
+{"o":17110.491914019,"h":17191.387525217,"l":16805.3243691252,"c":17061.3385394119,"v":716242.0435971136,"t":1712062800}
+{"o":17061.3385394119,"h":17425.1094753688,"l":16986.6220610686,"c":17247.4534689586,"v":675802.4004019846,"t":1712066400}
+{"o":17247.4534689586,"h":17413.6514597877,"l":16882.6764642243,"c":16958.4746619088,"v":721565.331263011,"t":1712070000}
+{"o":16958.4746619088,"h":17301.7823675774,"l":16908.6847226054,"c":17250.6077284484,"v":986624.358725987,"t":1712073600}
+{"o":17250.6077284484,"h":17448.8630776351,"l":17082.2384779356,"c":17436.36444537,"v":706831.9398622251,"t":1712077200}
+{"o":17436.36444537,"h":17709.9553384047,"l":17362.5834387649,"c":17689.0325770228,"v":627785.9244072411,"t":1712080800}
+{"o":17689.0325770228,"h":17867.701675499,"l":17608.8538566518,"c":17763.8179185682,"v":580819.990321463,"t":1712084400}
+{"o":17763.8179185682,"h":17818.087474767,"l":17567.1117772367,"c":17660.2712233273,"v":651254.0728505891,"t":1712088000}
+{"o":17660.2712233273,"h":17719.3415746484,"l":17436.8223258924,"c":17573.8007831975,"v":630846.0775849565,"t":1712091600}
+{"o":17573.8007831975,"h":17706.1567620983,"l":17496.9750333867,"c":17595.8004184109,"v":471616.1100878541,"t":1712095200}
+{"o":17595.8004184109,"h":17602.2412190125,"l":17268.1085817949,"c":17341.5631652638,"v":487659.1244633506,"t":1712098800}
+{"o":17341.5631652638,"h":17446.2995806216,"l":16837.2564330816,"c":17308.4236341353,"v":736477.1169741516,"t":1712102400}
+{"o":17308.4236341353,"h":17790.5826127421,"l":17068.8089662541,"c":17704.8034674165,"v":642361.9373044807,"t":1712106000}
+{"o":17704.8034674165,"h":17821.3060463179,"l":17561.550386501,"c":17756.3045616329,"v":528595.4932049321,"t":1712109600}
+{"o":17756.3045616329,"h":18071.6949734631,"l":17615.2520980427,"c":18009.6987860831,"v":480156.9133887268,"t":1712113200}
+{"o":18009.6987860831,"h":18088.1311649548,"l":17871.2359154019,"c":17967.59318069,"v":562255.1995955671,"t":1712116800}
+{"o":17967.59318069,"h":18049.4364732284,"l":17847.099351061,"c":18026.550999472,"v":479814.680691823,"t":1712120400}
+{"o":18026.550999472,"h":18344.5477410397,"l":17950.3580093607,"c":18223.2624662102,"v":483862.0798792936,"t":1712124000}
+{"o":18223.2624662102,"h":18300.2519949249,"l":18085.6889436967,"c":18141.6758605279,"v":368218.9190414741,"t":1712127600}
+{"o":18141.6758605279,"h":18315.8482015846,"l":18010.2120820458,"c":18229.7444400342,"v":428141.5365443233,"t":1712131200}
+{"o":18229.7444400342,"h":18310.6695935799,"l":18138.1588409986,"c":18192.1805892105,"v":393732.4907310691,"t":1712134800}
+{"o":18192.1805892105,"h":18264.3742941014,"l":17900.7265985795,"c":18026.4402592481,"v":395340.7422968526,"t":1712138400}
+{"o":18026.4402592481,"h":18064.2724813289,"l":17814.9092824684,"c":17958.198467461,"v":662062.3039502153,"t":1712142000}
+{"o":17958.198467461,"h":18075.7831541099,"l":17850.4037193206,"c":17978.8779852659,"v":742657.0114267241,"t":1712145600}
+{"o":17978.8779852659,"h":18107.1164442929,"l":17833.9583282773,"c":17883.3383556917,"v":703563.7241250252,"t":1712149200}
+{"o":17883.3383556917,"h":18329.8942299299,"l":17862.2969204046,"c":18212.429957003,"v":700739.6227908779,"t":1712152800}
+{"o":18212.429957003,"h":18247.7909776549,"l":17939.1937890104,"c":18071.9384860101,"v":614576.7983068342,"t":1712156400}
+{"o":18071.9384860101,"h":18258.3688523513,"l":17963.3670728949,"c":18101.2812579275,"v":692118.3544162686,"t":1712160000}
+{"o":18101.2812579275,"h":18183.6285808977,"l":17898.6613904933,"c":17961.153850079,"v":683747.1047137529,"t":1712163600}
+{"o":17961.153850079,"h":17985.7308662169,"l":17624.298839343,"c":17817.0178787276,"v":595227.6665091998,"t":1712167200}
+{"o":17817.0178787276,"h":17863.4356554065,"l":17595.146050089,"c":17749.8801960807,"v":487514.8667188497,"t":1712170800}
+{"o":17749.8801960807,"h":17773.177949258,"l":17459.2771378901,"c":17539.7829545921,"v":610461.5907008415,"t":1712174400}
+{"o":17539.7829545921,"h":17763.228856983,"l":17341.149141527,"c":17696.2065691312,"v":606741.2792568712,"t":1712178000}
+{"o":17696.2065691312,"h":17825.8514771413,"l":17632.2399538189,"c":17798.5873003648,"v":486803.7557176527,"t":1712181600}
+{"o":17798.5873003648,"h":17863.76555567,"l":17575.3664295204,"c":17686.0354036183,"v":417031.7013371204,"t":1712185200}
+{"o":17686.0354036183,"h":17917.6699023173,"l":17636.6145821592,"c":17850.5108920139,"v":482196.7974269486,"t":1712188800}
+{"o":17850.5108920139,"h":17856.0097926904,"l":17621.4021176412,"c":17756.7893612575,"v":464599.9934407229,"t":1712192400}
+{"o":17756.7893612575,"h":17783.5610358155,"l":17439.8853999437,"c":17535.19949164,"v":586674.4718597378,"t":1712196000}
+{"o":17535.19949164,"h":17621.5408453677,"l":17272.6768418146,"c":17353.619470215,"v":564472.9572496719,"t":1712199600}
+{"o":17353.619470215,"h":17426.056766467,"l":17078.2993047552,"c":17392.5317801463,"v":547178.134416324,"t":1712203200}
+{"o":17392.5317801463,"h":17535.2158501723,"l":17339.351360582,"c":17471.7927428157,"v":451572.191451756,"t":1712206800}
+{"o":17471.7927428157,"h":17644.9417619189,"l":17438.5296181307,"c":17585.6000161958,"v":318000.8344923231,"t":1712210400}
+{"o":17585.6000161958,"h":17753.6750099728,"l":17536.2600666998,"c":17666.3045021558,"v":308103.2672731545,"t":1712214000}
+{"o":17666.3045021558,"h":17798.8858306506,"l":17623.7740125919,"c":17731.5358163386,"v":319884.7018131696,"t":1712217600}
+{"o":17731.5358163386,"h":17774.7017781488,"l":17530.9787530602,"c":17709.2059249563,"v":355999.3202354605,"t":1712221200}
+{"o":17709.2059249563,"h":17810.8327581195,"l":17640.5131947122,"c":17729.6378685025,"v":323266.0483324282,"t":1712224800}
+{"o":17729.6378685025,"h":17803.9187674496,"l":17630.4167475067,"c":17722.6704076861,"v":347229.392501147,"t":1712228400}
+{"o":17722.6704076861,"h":17912.8742299738,"l":17659.0684533997,"c":17699.2539025009,"v":600925.3038919743,"t":1712232000}
+{"o":17699.2539025009,"h":18314.7782144374,"l":17651.573169687,"c":17989.9895157357,"v":895990.315140921,"t":1712235600}
+{"o":17989.9895157357,"h":18121.1424430754,"l":17899.2068196693,"c":17992.2658716516,"v":555039.590056185,"t":1712239200}
+{"o":17992.2658716516,"h":18048.5864197662,"l":17817.8422451972,"c":17872.443611712,"v":501116.0476026494,"t":1712242800}
+{"o":17872.443611712,"h":18016.6608695422,"l":17850.5169765079,"c":17915.7179353605,"v":421068.5755485399,"t":1712246400}
+{"o":17915.7179353605,"h":18093.1685388383,"l":17816.654837006,"c":18073.8751980854,"v":500637.3004927108,"t":1712250000}
+{"o":18073.8751980854,"h":18207.1654627459,"l":17733.2658779736,"c":17774.0492193464,"v":695609.5278781141,"t":1712253600}
+{"o":17774.0492193464,"h":17888.8884008863,"l":17435.4600576773,"c":17739.290441828,"v":515930.9626756439,"t":1712257200}
+{"o":17739.290441828,"h":17762.3645044025,"l":17273.5107502363,"c":17446.9041826788,"v":693514.2684575556,"t":1712260800}
+{"o":17446.9041826788,"h":17566.7299742463,"l":17314.2625619602,"c":17403.3988465527,"v":545432.5679701378,"t":1712264400}
+{"o":17403.3988465527,"h":17515.8093893206,"l":17341.0431095134,"c":17421.7477767102,"v":408231.6176703646,"t":1712268000}
+{"o":17421.7477767102,"h":17622.3454701914,"l":17368.51524159,"c":17593.8612592053,"v":366758.5716477447,"t":1712271600}
+{"o":17593.8612592053,"h":17691.9555373858,"l":17490.097881874,"c":17687.5282346212,"v":388243.258357385,"t":1712275200}
+{"o":17687.5282346212,"h":17695.7666822811,"l":17333.6415992865,"c":17430.58458198,"v":473882.6518585252,"t":1712278800}
+{"o":17430.58458198,"h":17471.4878863526,"l":16951.530326074,"c":17015.8895764318,"v":538312.9597517985,"t":1712282400}
+{"o":17015.8895764318,"h":17228.0750974592,"l":16960.4523976101,"c":17137.2897451042,"v":366186.1363355089,"t":1712286000}
+{"o":17137.2897451042,"h":17257.3493831471,"l":16722.7749465472,"c":16899.0111566317,"v":390166.3965373354,"t":1712289600}
+{"o":16899.0111566317,"h":17143.8142777837,"l":16525.8299581069,"c":16780.8066908253,"v":566673.9800196788,"t":1712293200}
+{"o":16780.8066908253,"h":16902.4824845121,"l":16675.0634877195,"c":16740.1821687486,"v":378861.7247399869,"t":1712296800}
+{"o":16740.1821687486,"h":16798.3421679883,"l":16470.1291801811,"c":16724.9746390874,"v":328399.6906478259,"t":1712300400}
+{"o":16724.9746390874,"h":16925.5014208034,"l":16416.8758669034,"c":16524.4511760404,"v":365938.2249895174,"t":1712304000}
+{"o":16524.4511760404,"h":16543.7838089605,"l":16325.5383297571,"c":16482.4588619822,"v":446534.2474635507,"t":1712307600}
+{"o":16482.4588619822,"h":16543.7643319183,"l":16228.9879245001,"c":16439.739913577,"v":425411.1404703381,"t":1712311200}
+{"o":16439.739913577,"h":16504.7532022443,"l":16159.3152418099,"c":16207.9075428533,"v":389863.3801117365,"t":1712314800}
+{"o":16207.9075428533,"h":16526.0386085349,"l":15780.6568868677,"c":16509.6630595815,"v":585285.2257971405,"t":1712318400}
+{"o":16509.6630595815,"h":17017.2227811617,"l":16306.3766440463,"c":16740.6803620308,"v":595903.8485881521,"t":1712322000}
+{"o":16740.6803620308,"h":17096.9587397096,"l":16602.8972010396,"c":16833.8653610052,"v":565931.0144288943,"t":1712325600}
+{"o":16833.8653610052,"h":16937.2796857574,"l":16474.1675405288,"c":16846.2987623051,"v":482869.7099390099,"t":1712329200}
+{"o":16846.2987623051,"h":16903.8453289371,"l":16527.8124207125,"c":16680.7610359373,"v":420579.6904725811,"t":1712332800}
+{"o":16680.7610359373,"h":16720.0500269915,"l":16409.8599226834,"c":16557.3827558311,"v":375898.5659888697,"t":1712336400}
+{"o":16557.3827558311,"h":16719.1886395612,"l":16479.1410675426,"c":16701.3938036685,"v":390341.6990891648,"t":1712340000}
+{"o":16701.3938036685,"h":16914.5482264522,"l":16627.1420288223,"c":16781.8615496094,"v":432325.5412892138,"t":1712343600}
+{"o":16781.8615496094,"h":16915.9780685721,"l":16739.6792754024,"c":16814.9190407324,"v":503460.6110724628,"t":1712347200}
+{"o":16814.9190407324,"h":16996.3746748137,"l":16738.1429407538,"c":16739.8201162983,"v":395190.1495829082,"t":1712350800}
+{"o":16739.8201162983,"h":16808.7223465684,"l":16650.1296778376,"c":16674.5384478909,"v":313285.1839455844,"t":1712354400}
+{"o":16674.5384478909,"h":16790.8418628584,"l":16642.3734305938,"c":16667.3582813362,"v":277604.2789149527,"t":1712358000}
+{"o":16667.3582813362,"h":16877.877754922,"l":16586.3696973349,"c":16756.6356010859,"v":376962.9474839777,"t":1712361600}
+{"o":16756.6356010859,"h":16867.4168009972,"l":16673.3145445927,"c":16704.0789245958,"v":297057.6319243374,"t":1712365200}
+{"o":16704.0789245958,"h":16772.1116043063,"l":16579.1486933528,"c":16615.1928099099,"v":286018.3976951393,"t":1712368800}
+{"o":16615.1928099099,"h":16863.3305015866,"l":16572.5471852254,"c":16815.4099780105,"v":275813.2601684953,"t":1712372400}
+{"o":16815.4099780105,"h":16847.2077159506,"l":16716.1266595936,"c":16795.2569191463,"v":271594.9667716049,"t":1712376000}
+{"o":16795.2569191463,"h":17041.7243438418,"l":16742.9119946558,"c":16968.2497671845,"v":355455.5511410601,"t":1712379600}
+{"o":16968.2497671845,"h":17034.7539514757,"l":16911.2111309581,"c":17002.9525550744,"v":303829.4996185338,"t":1712383200}
+{"o":17002.9525550744,"h":17027.953383931,"l":16854.0348737888,"c":16949.2666171746,"v":282137.4049328621,"t":1712386800}
+{"o":16949.2666171746,"h":17036.8154737399,"l":16872.2397718511,"c":17007.2235245478,"v":286174.8602497029,"t":1712390400}
+{"o":17007.2235245478,"h":17068.7584418699,"l":16821.5471897059,"c":16847.4074476214,"v":288623.1460665449,"t":1712394000}
+{"o":16847.4074476214,"h":16916.795535924,"l":16758.9789935856,"c":16833.7343834198,"v":240738.719090092,"t":1712397600}
+{"o":16833.7343834198,"h":16886.8338899786,"l":16745.6646494047,"c":16794.5391263119,"v":222830.1285795437,"t":1712401200}
+{"o":16794.5391263119,"h":16858.6873243048,"l":16670.0915103854,"c":16742.8364904581,"v":243586.2000824691,"t":1712404800}
+{"o":16742.8364904581,"h":16775.7524814138,"l":16503.7857617274,"c":16645.7846039658,"v":225867.17891166,"t":1712408400}
+{"o":16645.7846039658,"h":16826.7283332312,"l":16564.5401670501,"c":16748.1443339087,"v":243647.3031735198,"t":1712412000}
+{"o":16748.1443339087,"h":17076.55124056,"l":16714.6612295574,"c":16926.0807905643,"v":313820.6450635003,"t":1712415600}
+{"o":16926.0807905643,"h":17108.4426917756,"l":16881.3037972775,"c":16981.1366896413,"v":444284.3669711064,"t":1712419200}
+{"o":16981.1366896413,"h":17052.5009242061,"l":16768.9110728714,"c":16958.3026896614,"v":349988.1989165772,"t":1712422800}
+{"o":16958.3026896614,"h":17022.3750954471,"l":16839.0394230132,"c":16932.3812033581,"v":294259.4017274331,"t":1712426400}
+{"o":16932.3812033581,"h":17005.2333424307,"l":16897.5300610515,"c":16957.562120502,"v":278548.3612084679,"t":1712430000}
+{"o":16957.562120502,"h":17025.7360494132,"l":16897.3434341133,"c":17005.6137209679,"v":304831.2210188123,"t":1712433600}
+{"o":17005.6137209679,"h":17068.9346398662,"l":16911.7129073982,"c":16986.4047274055,"v":320610.6222952188,"t":1712437200}
+{"o":16986.4047274055,"h":17117.5139015701,"l":16912.7937906817,"c":17074.5767782128,"v":425909.9198586494,"t":1712440800}
+{"o":17074.5767782128,"h":17230.8917780516,"l":17053.9382319179,"c":17092.2786712656,"v":472917.8147868604,"t":1712444400}
+{"o":17092.2786712656,"h":17123.4416813771,"l":16772.8850976888,"c":17021.8016242844,"v":303440.198714212,"t":1712448000}
+{"o":17021.8016242844,"h":17454.9885496099,"l":17013.59669025,"c":17424.8858828972,"v":418389.7510864414,"t":1712451600}
+{"o":17424.8858828972,"h":17515.026611694,"l":17248.3649076928,"c":17291.7720226952,"v":378679.8504675934,"t":1712455200}
+{"o":17291.7720226952,"h":17439.6844267517,"l":17242.0884836064,"c":17272.6532999051,"v":368762.7480039085,"t":1712458800}
+{"o":17272.6532999051,"h":17495.1830862732,"l":17204.27472208,"c":17256.5123642427,"v":343145.9367356999,"t":1712462400}
+{"o":17256.5123642427,"h":17356.3701266867,"l":17208.2932135847,"c":17303.6050341966,"v":276693.7894399663,"t":1712466000}
+{"o":17303.6050341966,"h":17372.0911598035,"l":17124.8848556964,"c":17161.3851467771,"v":360398.7040375868,"t":1712469600}
+{"o":17161.3851467771,"h":17220.6633319675,"l":17122.2845934191,"c":17180.3996780376,"v":282719.1749882387,"t":1712473200}
+{"o":17180.3996780376,"h":17289.1804313336,"l":17137.7723406244,"c":17214.1915540323,"v":271471.4755826058,"t":1712476800}
+{"o":17214.1915540323,"h":17263.9354603548,"l":17056.0331379582,"c":17141.1067700937,"v":244824.6544298154,"t":1712480400}
+{"o":17141.1067700937,"h":17260.8947656886,"l":17076.6971233152,"c":17244.0137050261,"v":230318.6805231222,"t":1712484000}
+{"o":17244.0137050261,"h":17319.3257825287,"l":17167.7236362847,"c":17274.5728284491,"v":226994.9803700001,"t":1712487600}
+{"o":17274.5728284491,"h":17360.1836571911,"l":17151.2619367653,"c":17308.4717914448,"v":216695.2012186792,"t":1712491200}
+{"o":17308.4717914448,"h":17390.9337004656,"l":17263.2339697402,"c":17350.4372722465,"v":323754.3138121317,"t":1712494800}
+{"o":17350.4372722465,"h":17430.1879160002,"l":17246.154544526,"c":17375.6674398561,"v":269527.5689243746,"t":1712498400}
+{"o":17375.6674398561,"h":17488.1028059162,"l":17164.3577832766,"c":17174.3826766321,"v":319732.9667653239,"t":1712502000}
+{"o":17174.3826766321,"h":17457.7156923708,"l":17162.247649571,"c":17360.04241256,"v":376868.981513099,"t":1712505600}
+{"o":17360.04241256,"h":17420.2470833052,"l":17175.9262277279,"c":17217.5978950133,"v":350425.7673578372,"t":1712509200}
+{"o":17217.5978950133,"h":17270.1675565496,"l":16977.3980187231,"c":17092.0798028308,"v":409493.181421171,"t":1712512800}
+{"o":17092.0798028308,"h":17162.5891663634,"l":16965.5254593504,"c":17040.9128639154,"v":451880.7047173231,"t":1712516400}
+{"o":17040.9128639154,"h":17160.9610899175,"l":16962.0714752286,"c":17087.3778932761,"v":370218.176719682,"t":1712520000}
+{"o":17087.3778932761,"h":17165.529313922,"l":16963.5251479837,"c":16994.4182850371,"v":294932.4315392583,"t":1712523600}
+{"o":16994.4182850371,"h":17201.5238857143,"l":16894.4841584054,"c":17065.8207654632,"v":290559.4242101269,"t":1712527200}
+{"o":17065.8207654632,"h":17206.2612132804,"l":17029.4901182015,"c":17154.5344868819,"v":261051.9265595026,"t":1712530800}
+{"o":17154.5344868819,"h":17207.3782442322,"l":16814.5219742712,"c":16996.7776010592,"v":312223.0448874986,"t":1712534400}
+{"o":16996.7776010592,"h":17144.478231912,"l":16883.783348871,"c":16937.5224207315,"v":266238.4338852523,"t":1712538000}
+{"o":16937.5224207315,"h":17003.7974433266,"l":16836.8693949668,"c":16878.6346111972,"v":311795.3857405398,"t":1712541600}
+{"o":16878.6346111972,"h":16953.8625211945,"l":16637.747582254,"c":16823.8243029034,"v":324421.6085777877,"t":1712545200}
+{"o":16823.8243029034,"h":16925.8284538036,"l":16787.0770866041,"c":16827.1503923318,"v":301592.1455910362,"t":1712548800}
+{"o":16827.1503923318,"h":16955.6479171684,"l":16703.2980271514,"c":16928.5484131246,"v":285558.3844919817,"t":1712552400}
+{"o":16928.5484131246,"h":17064.9749700196,"l":16841.695438684,"c":16911.4948890896,"v":306331.1450676559,"t":1712556000}
+{"o":16911.4948890896,"h":17330.5290972701,"l":16855.9974059446,"c":17203.1797537324,"v":471852.0398276009,"t":1712559600}
+{"o":17203.1797537324,"h":17619.318265023,"l":17161.1929645861,"c":17550.3928227974,"v":532190.9336457343,"t":1712563200}
+{"o":17550.3928227974,"h":17730.7309660465,"l":17445.2159214942,"c":17489.1808612901,"v":425671.2802487258,"t":1712566800}
+{"o":17489.1808612901,"h":17599.7748659416,"l":17378.027457376,"c":17505.9914207667,"v":333450.2316672222,"t":1712570400}
+{"o":17505.9914207667,"h":17548.8480175929,"l":17372.2768513511,"c":17450.7659605253,"v":283692.4628037331,"t":1712574000}
+{"o":17450.7659605253,"h":17545.6972859432,"l":17219.6628062909,"c":17243.1881927536,"v":326592.6381638771,"t":1712577600}
+{"o":17243.1881927536,"h":17726.7140485384,"l":17097.332057758,"c":17302.2098420082,"v":457885.4607161164,"t":1712581200}
+{"o":17302.2098420082,"h":17349.2908904926,"l":16956.9482461401,"c":17250.7996271775,"v":372608.206133695,"t":1712584800}
+{"o":17250.7996271775,"h":17424.4702863222,"l":17191.9780802363,"c":17343.9243983578,"v":592737.524523861,"t":1712588400}
+{"o":17343.9243983578,"h":17684.6826863485,"l":17285.2290573114,"c":17354.6725980057,"v":569337.1243292686,"t":1712592000}
+{"o":17354.6725980057,"h":18047.0275221714,"l":17207.8204848705,"c":17266.7969026278,"v":494160.1800535903,"t":1712595600}
+{"o":17266.7969026278,"h":17402.8513618493,"l":17208.9916667639,"c":17225.8289301746,"v":352965.0782821475,"t":1712599200}
+{"o":17225.8289301746,"h":17283.2776304313,"l":17081.6286116782,"c":17158.6108436484,"v":392449.2181846958,"t":1712602800}
+{"o":17158.6108436484,"h":17272.0029043072,"l":17080.5980601364,"c":17208.0285541485,"v":349360.9345053649,"t":1712606400}
+{"o":17208.0285541485,"h":17364.9022559857,"l":17185.5307948517,"c":17339.4462664072,"v":328793.7520238877,"t":1712610000}
+{"o":17339.4462664072,"h":17376.6479591665,"l":17219.7446098262,"c":17320.0234862204,"v":327080.3476036525,"t":1712613600}
+{"o":17320.0234862204,"h":17539.0745447787,"l":17213.2603036528,"c":17278.5604400276,"v":398555.4994520341,"t":1712617200}
+{"o":17278.5604400276,"h":17318.8720486298,"l":17055.7820739816,"c":17210.3499782336,"v":404749.6826202532,"t":1712620800}
+{"o":17210.3499782336,"h":17264.2882429263,"l":17063.1874609027,"c":17141.0435154724,"v":429728.3614464046,"t":1712624400}
+{"o":17141.0435154724,"h":17262.4871552644,"l":17080.4411564803,"c":17157.1395109668,"v":354255.8403306752,"t":1712628000}
+{"o":17157.1395109668,"h":17225.1491434678,"l":16850.0492224522,"c":16991.0356540325,"v":341802.2604274219,"t":1712631600}
+{"o":16991.0356540325,"h":17054.803304361,"l":16900.5596143433,"c":17005.6713738197,"v":335123.7954575398,"t":1712635200}
+{"o":17005.6713738197,"h":17174.1563094935,"l":16961.0934231834,"c":17041.74576136,"v":289613.9198473616,"t":1712638800}
+{"o":17041.74576136,"h":17089.5594130751,"l":16771.8378188875,"c":16861.434105482,"v":475496.9339505335,"t":1712642400}
+{"o":16861.434105482,"h":16910.4351789072,"l":16709.7913548566,"c":16794.3018932547,"v":525861.6809596611,"t":1712646000}
+{"o":16794.3018932547,"h":16823.6906933558,"l":16343.4804442336,"c":16760.4598807171,"v":494121.2364153977,"t":1712649600}
+{"o":16760.4598807171,"h":16861.3142298709,"l":16654.207707382,"c":16743.8250199726,"v":343650.4307138242,"t":1712653200}
+{"o":16743.8250199726,"h":16849.2913754248,"l":16667.7587775044,"c":16786.5499416745,"v":293987.8209715058,"t":1712656800}
+{"o":16786.5499416745,"h":16896.8558497458,"l":16742.1040762275,"c":16833.2333437747,"v":289813.2358545386,"t":1712660400}
+{"o":16833.2333437747,"h":16882.2996891592,"l":16616.210580477,"c":16792.5165190715,"v":291678.988816784,"t":1712664000}
+{"o":16792.5165190715,"h":16831.450136269,"l":16561.0698568019,"c":16579.4752692886,"v":352306.3496480605,"t":1712667600}
+{"o":16579.4752692886,"h":16723.8860898395,"l":16208.616365282,"c":16407.6542998052,"v":521445.3610554846,"t":1712671200}
+{"o":16407.6542998052,"h":16521.9383570835,"l":16142.2903869715,"c":16483.5099475296,"v":559515.4228510449,"t":1712674800}
+{"o":16483.5099475296,"h":16673.1692680737,"l":16403.5120031305,"c":16618.6919696346,"v":470987.2621553282,"t":1712678400}
+{"o":16618.6919696346,"h":16968.8096603786,"l":16545.1025415898,"c":16777.2875925117,"v":446036.9514094198,"t":1712682000}
+{"o":16777.2875925117,"h":16853.193809604,"l":16614.1186375969,"c":16675.3145628566,"v":312132.3418188925,"t":1712685600}
+{"o":16675.3145628566,"h":16723.4057545949,"l":16573.4985587589,"c":16663.8997685493,"v":292822.2486040393,"t":1712689200}
+{"o":16663.8997685493,"h":16819.1040198579,"l":16616.2951536415,"c":16721.7608576532,"v":226638.6131288732,"t":1712692800}
+{"o":16721.7608576532,"h":16766.9239547581,"l":16588.7862681711,"c":16628.7492234537,"v":191917.6687086879,"t":1712696400}
+{"o":16628.7492234537,"h":16711.2110988545,"l":16525.5911578411,"c":16615.1761955612,"v":224170.8353656581,"t":1712700000}
+{"o":16615.1761955612,"h":16688.6987093095,"l":16430.8183748232,"c":16471.7592936623,"v":249292.013767943,"t":1712703600}
+{"o":16471.7592936623,"h":16542.1114767646,"l":16354.1463727,"c":16467.2613826197,"v":229413.7480968684,"t":1712707200}
+{"o":16467.2613826197,"h":16481.448055227,"l":16137.8853601132,"c":16435.540838246,"v":278006.0790738173,"t":1712710800}
+{"o":16435.540838246,"h":16531.5774767072,"l":16110.5353504113,"c":16221.39690982,"v":335048.1790739372,"t":1712714400}
+{"o":16221.39690982,"h":16393.0762302503,"l":16140.9920989834,"c":16372.9631397608,"v":341634.5120074128,"t":1712718000}
+{"o":16372.9631397608,"h":16437.8473201925,"l":16307.5141864216,"c":16337.2698431121,"v":299945.3008485548,"t":1712721600}
+{"o":16337.2698431121,"h":16455.6567850904,"l":16241.5599763224,"c":16392.8168609929,"v":336058.3256403877,"t":1712725200}
+{"o":16392.8168609929,"h":16588.8855457313,"l":16374.5996075805,"c":16484.6564455272,"v":210796.1708407369,"t":1712728800}
+{"o":16484.6564455272,"h":16601.903314008,"l":16457.4373891806,"c":16501.8092339418,"v":235982.995808423,"t":1712732400}
+{"o":16501.8092339418,"h":16509.880909502,"l":16300.9208211772,"c":16319.6393439779,"v":301395.5438732871,"t":1712736000}
+{"o":16319.6393439779,"h":16454.32233872,"l":16273.5117574606,"c":16354.5536279463,"v":272407.1505841322,"t":1712739600}
+{"o":16354.5536279463,"h":16391.8672588734,"l":16078.705540907,"c":16197.321654842,"v":304612.2989390066,"t":1712743200}
+{"o":16197.321654842,"h":16291.4643130424,"l":16154.8238337264,"c":16264.2168364822,"v":283414.4498060888,"t":1712746800}
+{"o":16264.2168364822,"h":16312.1034202858,"l":15508.3262548315,"c":15816.4817720586,"v":692382.2004974621,"t":1712750400}
+{"o":15816.4817720586,"h":15875.7786966127,"l":15360.5714404648,"c":15837.254209479,"v":478458.4354684574,"t":1712754000}
+{"o":15837.254209479,"h":16235.3832289784,"l":15745.9123181865,"c":16145.0234519621,"v":511541.4339822218,"t":1712757600}
+{"o":16145.0234519621,"h":16184.948146221,"l":15947.3426076615,"c":16052.2847531276,"v":370509.2877382616,"t":1712761200}
+{"o":16052.2847531276,"h":16426.00926192,"l":15933.6659018577,"c":16396.4638892612,"v":449545.7720736461,"t":1712764800}
+{"o":16396.4638892612,"h":16546.4893250666,"l":16036.8300565653,"c":16345.67381817,"v":419954.7129405387,"t":1712768400}
+{"o":16345.67381817,"h":16360.6020046781,"l":16035.302148767,"c":16123.214562276,"v":382098.2584312846,"t":1712772000}
+{"o":16123.214562276,"h":16371.8013532328,"l":16085.6033672883,"c":16346.3578425936,"v":334543.7538616842,"t":1712775600}
+{"o":16346.3578425936,"h":16464.0227977055,"l":16264.8900472435,"c":16344.7499736077,"v":313776.4032968649,"t":1712779200}
+{"o":16344.7499736077,"h":16602.6689131511,"l":16285.8959185811,"c":16510.7232851088,"v":291804.9499901835,"t":1712782800}
+{"o":16510.7232851088,"h":16773.3388345164,"l":16423.9474081129,"c":16623.4758088657,"v":624009.955681461,"t":1712786400}
+{"o":16623.4758088657,"h":16722.4186776329,"l":16493.4227258494,"c":16567.4936871355,"v":438106.8202370485,"t":1712790000}
+{"o":16567.4936871355,"h":16612.4907764535,"l":16370.4268502633,"c":16460.3814412453,"v":389376.768827321,"t":1712793600}
+{"o":16460.3814412453,"h":16496.3278220555,"l":16349.2064511536,"c":16379.5984927684,"v":358456.4142150428,"t":1712797200}
+{"o":16379.5984927684,"h":16536.4444499434,"l":16294.6495165866,"c":16487.2312197773,"v":476514.2793516175,"t":1712800800}
+{"o":16487.2312197773,"h":16536.9147016891,"l":16405.8704533079,"c":16503.9863875626,"v":375531.9207648841,"t":1712804400}
+{"o":16503.9863875626,"h":16626.7005497777,"l":16397.5758421501,"c":16596.7111292103,"v":385587.1550594167,"t":1712808000}
+{"o":16596.7111292103,"h":16628.4402093458,"l":16480.779563872,"c":16612.9501682779,"v":436072.0973428082,"t":1712811600}
+{"o":16612.9501682779,"h":16728.0990309912,"l":16542.1989255294,"c":16700.830835086,"v":380718.1272228521,"t":1712815200}
+{"o":16700.830835086,"h":16823.9517730161,"l":16643.8533767446,"c":16687.7448920137,"v":365676.4976524862,"t":1712818800}
+{"o":16687.7448920137,"h":16794.8532238872,"l":16636.2781974931,"c":16691.6971884212,"v":331675.6993671103,"t":1712822400}
+{"o":16691.6971884212,"h":16736.055692807,"l":16508.873301695,"c":16525.2665755344,"v":282129.1120496548,"t":1712826000}
+{"o":16525.2665755344,"h":16599.3026509633,"l":16437.9779990362,"c":16463.4741062107,"v":310414.4793259304,"t":1712829600}
+{"o":16463.4741062107,"h":16520.4267549692,"l":16246.1400910557,"c":16297.0575766529,"v":344951.4964270376,"t":1712833200}
+{"o":16297.0575766529,"h":16510.4646104371,"l":16243.5543283117,"c":16413.0587951031,"v":399651.4956947253,"t":1712836800}
+{"o":16413.0587951031,"h":16756.8268500023,"l":16371.4211340581,"c":16524.039324122,"v":490222.8197790714,"t":1712840400}
+{"o":16524.039324122,"h":16638.9391745531,"l":16265.0761311838,"c":16579.0204589182,"v":496689.0654732334,"t":1712844000}
+{"o":16579.0204589182,"h":16732.422748588,"l":16130.6887040967,"c":16563.1566646022,"v":515307.8618253566,"t":1712847600}
+{"o":16563.1566646022,"h":16770.4345297693,"l":16430.7656611259,"c":16616.4219498929,"v":408943.7424155722,"t":1712851200}
+{"o":16616.4219498929,"h":16779.3984189191,"l":16574.9887049602,"c":16693.3979409106,"v":400609.0818474078,"t":1712854800}
+{"o":16693.3979409106,"h":16851.3781086858,"l":16592.8291555028,"c":16714.9798668473,"v":465968.0500100791,"t":1712858400}
+{"o":16714.9798668473,"h":16826.3488540689,"l":16653.3262354074,"c":16690.5442668277,"v":362783.4414221118,"t":1712862000}
+{"o":16690.5442668277,"h":16813.8168192586,"l":16641.7214937631,"c":16678.120226401,"v":376561.3498534191,"t":1712865600}
+{"o":16678.120226401,"h":16735.558264093,"l":16459.943523019,"c":16495.0077767674,"v":448309.4532641235,"t":1712869200}
+{"o":16495.0077767674,"h":16566.3416868718,"l":16443.1828174404,"c":16523.8222002673,"v":413159.3935150885,"t":1712872800}
+{"o":16523.8222002673,"h":16554.3289106781,"l":16431.6668241977,"c":16478.7834052011,"v":400594.0817476851,"t":1712876400}
+{"o":16478.7834052011,"h":16610.7974722538,"l":16440.1075585669,"c":16568.320160904,"v":354376.7453438835,"t":1712880000}
+{"o":16568.320160904,"h":16663.4959150487,"l":16473.1724280191,"c":16493.028901331,"v":388517.3877311876,"t":1712883600}
+{"o":16493.028901331,"h":16665.1374413349,"l":16453.8999510429,"c":16547.9534165567,"v":378936.358440692,"t":1712887200}
+{"o":16547.9534165567,"h":16698.6756904115,"l":16534.5709945787,"c":16647.4226895784,"v":321275.4947000801,"t":1712890800}
+{"o":16647.4226895784,"h":16717.6016089336,"l":16539.0258279961,"c":16674.429239739,"v":318128.9549525381,"t":1712894400}
+{"o":16674.429239739,"h":16795.594719453,"l":16619.9173258944,"c":16789.5860411195,"v":376345.204405585,"t":1712898000}
+{"o":16789.5860411195,"h":16814.301427511,"l":16585.2366517308,"c":16649.9440191809,"v":323824.7842033887,"t":1712901600}
+{"o":16649.9440191809,"h":16732.32403545,"l":16510.0419963655,"c":16550.8786752433,"v":282165.2938077822,"t":1712905200}
+{"o":16550.8786752433,"h":16605.6766634911,"l":16373.9864456881,"c":16524.0823616594,"v":300327.6977764865,"t":1712908800}
+{"o":16524.0823616594,"h":16613.6926100525,"l":16420.662789653,"c":16472.5081462869,"v":257231.1744530716,"t":1712912400}
+{"o":16472.5081462869,"h":16498.5922537431,"l":16357.1843516033,"c":16445.0505384451,"v":294259.5982201382,"t":1712916000}
+{"o":16445.0505384451,"h":16558.5598935697,"l":16383.9500264448,"c":16501.9215150576,"v":308692.4337234065,"t":1712919600}
+{"o":16501.9215150576,"h":16541.8595585383,"l":15687.993368247,"c":16205.9820114331,"v":394717.3576990932,"t":1712923200}
+{"o":16205.9820114331,"h":16257.5129971289,"l":15749.9364654567,"c":16021.1506235876,"v":681268.8706007948,"t":1712926800}
+{"o":16021.1506235876,"h":16125.5222630549,"l":15868.1203307796,"c":15987.272621639,"v":493891.8433476713,"t":1712930400}
+{"o":15987.272621639,"h":16116.6672766161,"l":15779.7770279201,"c":15982.0325518431,"v":458190.7578543812,"t":1712934000}
+{"o":15982.0325518431,"h":16040.3489683116,"l":15724.0349466805,"c":15850.8212843084,"v":619376.7020968548,"t":1712937600}
+{"o":15850.8212843084,"h":15910.5253588138,"l":15189.1053380942,"c":15642.8283926745,"v":920698.9368013907,"t":1712941200}
+{"o":15642.8283926745,"h":15642.8419422613,"l":13496.5032243693,"c":14446.776192081,"v":1301114.7199368828,"t":1712944800}
+{"o":14446.776192081,"h":15000.9474467979,"l":13614.6342470773,"c":14289.6120453819,"v":1018628.8791229588,"t":1712948400}
+{"o":14289.6120453819,"h":14875.458932833,"l":14193.1483333066,"c":14596.8230227266,"v":605485.8285987531,"t":1712952000}
+{"o":14596.8230227266,"h":14830.4905131798,"l":14287.8500137146,"c":14528.4869187779,"v":522027.9152722628,"t":1712955600}
+{"o":14528.4869187779,"h":14629.2008191631,"l":14284.4863882986,"c":14465.712286732,"v":551297.6443105165,"t":1712959200}
+{"o":14465.712286732,"h":14747.4862334145,"l":14283.9773881243,"c":14637.9342688876,"v":469606.0793523626,"t":1712962800}
+{"o":14637.9342688876,"h":14704.5464257338,"l":14433.0366779204,"c":14478.3081646201,"v":475668.2260048667,"t":1712966400}
+{"o":14478.3081646201,"h":14500.7063967751,"l":13729.2704523173,"c":13953.1532721947,"v":575019.0071738492,"t":1712970000}
+{"o":13953.1532721947,"h":14322.8163931795,"l":13633.0555730212,"c":14274.7469175127,"v":570252.7681298567,"t":1712973600}
+{"o":14274.7469175127,"h":14636.0899336506,"l":14199.2434860819,"c":14499.7028789241,"v":490911.7390000162,"t":1712977200}
+{"o":14499.7028789241,"h":14803.2684065145,"l":14443.4088261802,"c":14677.994112994,"v":446100.9719354991,"t":1712980800}
+{"o":14677.994112994,"h":14813.6569482129,"l":14560.9562895795,"c":14583.5218590929,"v":327235.4108459913,"t":1712984400}
+{"o":14583.5218590929,"h":14702.4911281882,"l":14499.6392119165,"c":14638.2078406793,"v":300229.986835626,"t":1712988000}
+{"o":14638.2078406793,"h":14682.887638069,"l":14388.5218549549,"c":14439.2524849319,"v":259693.2389070086,"t":1712991600}
+{"o":14439.2524849319,"h":14538.6897401571,"l":14286.0101671313,"c":14320.7184742675,"v":261335.3254184601,"t":1712995200}
+{"o":14320.7184742675,"h":14481.3392896058,"l":14285.435918124,"c":14445.6304074359,"v":321600.8020972632,"t":1712998800}
+{"o":14445.6304074359,"h":14549.8818601883,"l":14381.9678099928,"c":14523.8347553296,"v":313275.0101754339,"t":1713002400}
+{"o":14523.8347553296,"h":14660.7726735918,"l":14426.4198594796,"c":14454.8873557725,"v":320142.1527203612,"t":1713006000}
+{"o":14454.8873557725,"h":14601.9763074318,"l":14346.6025350536,"c":14518.69722313,"v":307590.7931676332,"t":1713009600}
+{"o":14518.69722313,"h":14626.9350008304,"l":14375.8996726072,"c":14444.902239979,"v":322847.8373284125,"t":1713013200}
+{"o":14444.902239979,"h":14505.8562321915,"l":14238.828882422,"c":14325.7119220108,"v":329710.7420481417,"t":1713016800}
+{"o":14325.7119220108,"h":14504.789427033,"l":14159.9814414606,"c":14239.6040431203,"v":451645.3748554373,"t":1713020400}
+{"o":14239.6040431203,"h":14312.6106083069,"l":13791.0726373491,"c":13910.8174512088,"v":505745.8500975942,"t":1713024000}
+{"o":13910.8174512088,"h":13918.0593024872,"l":12970.1484911283,"c":13299.5264009735,"v":1035497.6045561398,"t":1713027600}
+{"o":13299.5264009735,"h":13814.7068448441,"l":12873.1299468733,"c":13700.7620189271,"v":690845.9478574046,"t":1713031200}
+{"o":13700.7620189271,"h":13769.6225052453,"l":12209.5405420133,"c":12753.1557994189,"v":695156.3008874955,"t":1713034800}
+{"o":12753.1557994189,"h":12860.3859574153,"l":10972.8811747114,"c":11866.3657094895,"v":2045557.5223201418,"t":1713038400}
+{"o":11866.3657094895,"h":12712.4199685767,"l":11239.8880709694,"c":12670.6804993708,"v":1377346.1699867893,"t":1713042000}
+{"o":12670.6804993708,"h":13650.9498136976,"l":12054.6000771286,"c":13489.270843388,"v":1454908.3982093148,"t":1713045600}
+{"o":13489.270843388,"h":13572.9839067962,"l":12869.7065045473,"c":13188.5690310978,"v":1094016.6739870701,"t":1713049200}
+{"o":13188.5690310978,"h":13461.9190186362,"l":12888.3867876394,"c":13156.3905855317,"v":820917.2660027619,"t":1713052800}
+{"o":13156.3905855317,"h":13392.4306470612,"l":12830.4806155596,"c":13242.2595251112,"v":506771.7284363848,"t":1713056400}
+{"o":13242.2595251112,"h":13331.8111234222,"l":12830.6213615644,"c":12850.399728791,"v":482946.3484716521,"t":1713060000}
+{"o":12850.399728791,"h":13472.0745049828,"l":12125.3173014148,"c":12888.6586144424,"v":525794.7847626437,"t":1713063600}
+{"o":12888.6586144424,"h":13514.29835156,"l":12789.7921526902,"c":13390.749042898,"v":546854.108022369,"t":1713067200}
+{"o":13390.749042898,"h":13729.8285800944,"l":13339.6412430977,"c":13631.6059747576,"v":569586.6546318701,"t":1713070800}
+{"o":13631.6059747576,"h":13847.6225740215,"l":13430.1481639667,"c":13677.2743997428,"v":469050.9864306284,"t":1713074400}
+{"o":13677.2743997428,"h":13820.0742594342,"l":13569.173581238,"c":13760.6514714533,"v":379801.3202075419,"t":1713078000}
+{"o":13760.6514714533,"h":13906.0751997476,"l":13620.7624818576,"c":13675.1080999726,"v":424135.495332757,"t":1713081600}
+{"o":13675.1080999726,"h":13802.9126088845,"l":13427.9933446491,"c":13525.6021321201,"v":408911.0851353324,"t":1713085200}
+{"o":13525.6021321201,"h":13749.6827117494,"l":13520.7220902767,"c":13621.0199432258,"v":449452.1909573888,"t":1713088800}
+{"o":13621.0199432258,"h":13673.3912848274,"l":12926.0717774122,"c":13277.1028899928,"v":389149.2052166823,"t":1713092400}
+{"o":13277.1028899928,"h":13686.1555377652,"l":13196.3248976998,"c":13530.761186006,"v":437492.7620781802,"t":1713096000}
+{"o":13530.761186006,"h":13705.231696528,"l":13084.0663039175,"c":13172.797772444,"v":533493.7082841435,"t":1713099600}
+{"o":13172.797772444,"h":13360.9916405519,"l":12789.8876341437,"c":13118.7295144571,"v":598100.0974592204,"t":1713103200}
+{"o":13118.7295144571,"h":13410.134432507,"l":13054.7276958073,"c":13192.0737951534,"v":568226.9574370212,"t":1713106800}
+{"o":13192.0737951534,"h":13570.2189941202,"l":13146.1913368089,"c":13299.0748075214,"v":574135.2446355114,"t":1713110400}
+{"o":13299.0748075214,"h":13417.1218459749,"l":12591.2604358294,"c":13170.0524898247,"v":851365.3251176947,"t":1713114000}
+{"o":13170.0524898247,"h":13683.6337848328,"l":13126.2982546916,"c":13602.8743273013,"v":613334.382929309,"t":1713117600}
+{"o":13602.8743273013,"h":13661.1338764285,"l":13422.5890666329,"c":13541.5064833335,"v":432825.5025714876,"t":1713121200}
+{"o":13541.5064833335,"h":13728.8635254633,"l":13436.2680417534,"c":13487.0339757003,"v":457108.3263236984,"t":1713124800}
+{"o":13487.0339757003,"h":13563.6406121423,"l":13330.2827096674,"c":13527.3362437408,"v":435577.2797487822,"t":1713128400}
+{"o":13527.3362437408,"h":14449.0029388405,"l":13502.9313747119,"c":14389.6675580468,"v":764927.2966292386,"t":1713132000}
+{"o":14389.6675580468,"h":14616.9632793846,"l":14351.2027687301,"c":14485.8723866922,"v":534048.6422429708,"t":1713135600}
+{"o":14485.8723866922,"h":14485.8723866922,"l":14111.5661559653,"c":14209.3437732406,"v":457298.1618449016,"t":1713139200}
+{"o":14209.3437732406,"h":14302.5477593124,"l":14058.2790587727,"c":14185.5921934625,"v":410028.2248456255,"t":1713142800}
+{"o":14185.5921934625,"h":14233.2311117767,"l":13999.4374647987,"c":14058.7131806876,"v":347784.877426221,"t":1713146400}
+{"o":14058.7131806876,"h":14259.3840378984,"l":14017.8999041612,"c":14150.3484076133,"v":336623.5996630729,"t":1713150000}
+{"o":14150.3484076133,"h":14220.3444994674,"l":13866.3750334226,"c":14165.4966289485,"v":366272.586947425,"t":1713153600}
+{"o":14165.4966289485,"h":14526.5472892363,"l":14018.69242928,"c":14511.2384770572,"v":362883.3982750463,"t":1713157200}
+{"o":14511.2384770572,"h":14986.5595765542,"l":14433.4387648194,"c":14870.9623316982,"v":616045.6001248978,"t":1713160800}
+{"o":14870.9623316982,"h":14959.7191940347,"l":14708.4413029128,"c":14720.1581047787,"v":469203.1794432961,"t":1713164400}
+{"o":14720.1581047787,"h":14830.7962032648,"l":14604.1134548284,"c":14647.7863836239,"v":385455.9737046023,"t":1713168000}
+{"o":14647.7863836239,"h":14812.5213650654,"l":14548.0832466326,"c":14729.9128569838,"v":340800.273798642,"t":1713171600}
+{"o":14729.9128569838,"h":14824.0327630708,"l":14655.6097277913,"c":14679.299629876,"v":298167.4339033788,"t":1713175200}
+{"o":14679.299629876,"h":14737.9197855749,"l":14419.8161306195,"c":14433.6558862112,"v":319659.3859454776,"t":1713178800}
+{"o":14433.6558862112,"h":14539.7607708617,"l":14273.878846554,"c":14437.3347362847,"v":393982.1615063759,"t":1713182400}
+{"o":14437.3347362847,"h":14668.3310947817,"l":14183.0051642311,"c":14286.5948788055,"v":427784.8467078072,"t":1713186000}
+{"o":14286.5948788055,"h":14566.6961047785,"l":13611.985574287,"c":13843.3720448756,"v":764189.0551943263,"t":1713189600}
+{"o":13843.3720448756,"h":14109.6675252599,"l":13467.9370032427,"c":13704.6871894755,"v":849727.2647308587,"t":1713193200}
+{"o":13704.6871894755,"h":13938.3840381887,"l":12886.608074152,"c":13363.5971570773,"v":660135.0600577954,"t":1713196800}
+{"o":13363.5971570773,"h":13641.4389845607,"l":12898.5940237599,"c":13297.5078581566,"v":726072.7829501361,"t":1713200400}
+{"o":13297.5078581566,"h":13389.7210643426,"l":12458.1841215822,"c":12917.3699662184,"v":706714.1960014199,"t":1713204000}
+{"o":12917.3699662184,"h":13305.1016576208,"l":12527.7770399818,"c":13184.546487688,"v":723091.0666332482,"t":1713207600}
+{"o":13184.546487688,"h":13336.8927682665,"l":12969.9457111296,"c":13007.5596440456,"v":481171.9538224033,"t":1713211200}
+{"o":13007.5596440456,"h":13250.098933676,"l":12861.883163057,"c":13197.6886878917,"v":391320.715308251,"t":1713214800}
+{"o":13197.6886878917,"h":13424.1403210584,"l":12981.2616940541,"c":13367.7697603345,"v":419608.040425477,"t":1713218400}
+{"o":13367.7697603345,"h":13391.0875195101,"l":13067.1377838721,"c":13234.0935178296,"v":305568.3707186901,"t":1713222000}
+{"o":13234.0935178296,"h":13285.4272930561,"l":12940.907624112,"c":13137.6700144,"v":429807.1596723776,"t":1713225600}
+{"o":13137.6700144,"h":13438.0401853842,"l":12990.2645833769,"c":13160.7096320494,"v":487114.1330404128,"t":1713229200}
+{"o":13160.7096320494,"h":13254.194214413,"l":12969.0761316931,"c":13166.0248082995,"v":402400.6985153111,"t":1713232800}
+{"o":13166.0248082995,"h":13245.2766172625,"l":12771.1071669184,"c":12859.9518841289,"v":430640.3609751723,"t":1713236400}
+{"o":12859.9518841289,"h":12943.2691714224,"l":12178.6364716971,"c":12625.938831622,"v":684855.4892759825,"t":1713240000}
+{"o":12625.938831622,"h":12860.6944772822,"l":12580.6884585086,"c":12773.7275951931,"v":430455.2974378909,"t":1713243600}
+{"o":12773.7275951931,"h":13056.045898057,"l":12610.673203356,"c":12981.9304268278,"v":408007.4914068533,"t":1713247200}
+{"o":12981.9304268278,"h":13286.6004249391,"l":12948.5147702772,"c":13177.6086549431,"v":373349.8103146928,"t":1713250800}
+{"o":13177.6086549431,"h":13195.9335329196,"l":13012.2191659862,"c":13071.457271887,"v":322451.0747988477,"t":1713254400}
+{"o":13071.457271887,"h":13224.8326904905,"l":12917.0115276463,"c":12988.6587913006,"v":305515.1559630442,"t":1713258000}
+{"o":12988.6587913006,"h":13028.3988502666,"l":12421.2518543599,"c":12746.2015900068,"v":625303.3824926529,"t":1713261600}
+{"o":12746.2015900068,"h":13066.541060428,"l":12623.0343793911,"c":13002.4744878197,"v":594792.3780789521,"t":1713265200}
+{"o":13002.4744878197,"h":13017.3454872031,"l":12695.8410332102,"c":12764.9197471732,"v":504797.1213341256,"t":1713268800}
+{"o":12764.9197471732,"h":12809.3974958401,"l":12218.3324323989,"c":12612.5529651241,"v":715859.7341861255,"t":1713272400}
+{"o":12612.5529651241,"h":12867.0903378095,"l":12474.572946877,"c":12525.7330241027,"v":729410.0414732902,"t":1713276000}
+{"o":12525.7330241027,"h":12648.0356562328,"l":12165.9808534903,"c":12203.8819532698,"v":737844.3990981845,"t":1713279600}
+{"o":12203.8819532698,"h":12647.2829371943,"l":12014.62215333,"c":12613.4183716611,"v":744973.9742225109,"t":1713283200}
+{"o":12613.4183716611,"h":13184.3688832337,"l":12544.4103436212,"c":12635.7280697817,"v":691253.2566279676,"t":1713286800}
+{"o":12635.7280697817,"h":12883.320805184,"l":12569.2323323103,"c":12804.7482301646,"v":659861.3749518868,"t":1713290400}
+{"o":12804.7482301646,"h":12885.9053281993,"l":12568.7664776635,"c":12632.8378893748,"v":460291.7210780664,"t":1713294000}
+{"o":12632.8378893748,"h":12833.3103193345,"l":12560.2719864542,"c":12816.3864743328,"v":364268.798230712,"t":1713297600}
+{"o":12816.3864743328,"h":13230.5539052216,"l":12759.5111805883,"c":13113.1436534053,"v":481523.2871975361,"t":1713301200}
+{"o":13113.1436534053,"h":13196.9246504212,"l":12990.4646523215,"c":13154.6378874507,"v":454469.4777354081,"t":1713304800}
+{"o":13154.6378874507,"h":13193.2138344462,"l":12999.8577853358,"c":13027.579197219,"v":382354.9778329089,"t":1713308400}
+{"o":13027.579197219,"h":13282.4863252881,"l":12940.5871440495,"c":13131.5237116363,"v":362628.3343120496,"t":1713312000}
+{"o":13131.5237116363,"h":13172.9139902191,"l":12889.8448123628,"c":13103.681163817,"v":386718.3831492258,"t":1713315600}
+{"o":13103.681163817,"h":13146.0039797063,"l":12923.1804422378,"c":13087.5412175589,"v":372197.195958973,"t":1713319200}
+{"o":13087.5412175589,"h":13166.7247410142,"l":13035.9046369299,"c":13132.6792803253,"v":283632.0537862888,"t":1713322800}
+{"o":13132.6792803253,"h":13642.9948511705,"l":13052.1809278374,"c":13513.5154857756,"v":432634.6627682022,"t":1713326400}
+{"o":13513.5154857756,"h":13586.2372954784,"l":13303.3555855758,"c":13335.0209955501,"v":545047.2405821987,"t":1713330000}
+{"o":13335.0209955501,"h":13480.8973851372,"l":13235.7072401186,"c":13420.1763874721,"v":322605.9064500061,"t":1713333600}
+{"o":13420.1763874721,"h":13460.2091826767,"l":13217.6262145964,"c":13337.5412418901,"v":320702.309219853,"t":1713337200}
+{"o":13337.5412418901,"h":13407.4788051231,"l":13162.068719455,"c":13260.7822465696,"v":302693.6081191055,"t":1713340800}
+{"o":13260.7822465696,"h":13369.8608379933,"l":13213.6265185011,"c":13294.2023828652,"v":258475.2606342333,"t":1713344400}
+{"o":13294.2023828652,"h":13301.4351347484,"l":13032.2207256871,"c":13062.4469488437,"v":295059.4729951971,"t":1713348000}
+{"o":13062.4469488437,"h":13153.185968749,"l":12821.5510448106,"c":12833.555033926,"v":326720.6221798515,"t":1713351600}
+{"o":12833.555033926,"h":12920.1387879406,"l":12497.8719188205,"c":12635.0613191819,"v":465679.0017669807,"t":1713355200}
+{"o":12635.0613191819,"h":12919.7915978477,"l":12582.2140479823,"c":12784.5358938883,"v":459972.617144022,"t":1713358800}
+{"o":12784.5358938883,"h":12795.6516091344,"l":12285.724696878,"c":12569.5752404675,"v":886943.5829721757,"t":1713362400}
+{"o":12569.5752404675,"h":12613.8069773655,"l":12171.5732889803,"c":12304.9342556064,"v":865701.9316827902,"t":1713366000}
+{"o":12304.9342556064,"h":12571.3495640137,"l":12121.1276040434,"c":12258.2898296667,"v":730672.6060309621,"t":1713369600}
+{"o":12258.2898296667,"h":12719.2865626159,"l":12240.6823821045,"c":12662.8170830425,"v":525562.1256990272,"t":1713373200}
+{"o":12662.8170830425,"h":13181.6064020512,"l":12602.0395200319,"c":12953.4809367162,"v":705828.6854560752,"t":1713376800}
+{"o":12953.4809367162,"h":12967.8481565613,"l":12679.6326686819,"c":12851.5951469658,"v":415691.2986604889,"t":1713380400}
+{"o":12851.5951469658,"h":13043.259722804,"l":12703.2779032978,"c":12752.5909264353,"v":447041.103409173,"t":1713384000}
+{"o":12752.5909264353,"h":13172.3812277928,"l":12742.4738138758,"c":12911.6235721849,"v":466633.1323214824,"t":1713387600}
+{"o":12911.6235721849,"h":12952.6546438617,"l":12782.884404383,"c":12869.30486592,"v":344467.4721597774,"t":1713391200}
+{"o":12869.30486592,"h":12924.3515617681,"l":12472.9567539517,"c":12593.0835298997,"v":408985.7742606053,"t":1713394800}
+{"o":12593.0835298997,"h":12707.2124103338,"l":12388.9241422829,"c":12632.8054078978,"v":465563.6499205359,"t":1713398400}
+{"o":12632.8054078978,"h":12812.8388345939,"l":12590.0187275376,"c":12755.6215710119,"v":436511.6845951354,"t":1713402000}
+{"o":12755.6215710119,"h":12882.3737460673,"l":12609.406840643,"c":12812.1290854936,"v":409495.0909902726,"t":1713405600}
+{"o":12812.1290854936,"h":13058.7297484676,"l":12775.5314386674,"c":12957.9350790736,"v":393341.7563250946,"t":1713409200}
+{"o":12957.9350790736,"h":13081.3014889803,"l":12823.0158836594,"c":12838.7697854289,"v":317625.1867607132,"t":1713412800}
+{"o":12838.7697854289,"h":13007.7088227576,"l":12673.7082963197,"c":12721.1987360087,"v":350877.6387761604,"t":1713416400}
+{"o":12721.1987360087,"h":12760.0499238704,"l":12380.484084527,"c":12528.3554562697,"v":351622.1450925994,"t":1713420000}
+{"o":12528.3554562697,"h":12596.9442937139,"l":12315.4985948707,"c":12362.1754636328,"v":484118.699390528,"t":1713423600}
+{"o":12362.1754636328,"h":12544.938969634,"l":12199.8479210316,"c":12444.7910791408,"v":374361.8201169322,"t":1713427200}
+{"o":12444.7910791408,"h":12588.7607937983,"l":12378.790252832,"c":12510.7991097977,"v":315533.0744262657,"t":1713430800}
+{"o":12510.7991097977,"h":12799.0472941366,"l":12471.4406211388,"c":12739.5778705962,"v":312143.172788978,"t":1713434400}
+{"o":12739.5778705962,"h":13142.9335748612,"l":12725.8410155452,"c":12980.7942196515,"v":488162.9361085122,"t":1713438000}
+{"o":12980.7942196515,"h":13044.9470263559,"l":12622.470777897,"c":12732.102630854,"v":378663.9065129234,"t":1713441600}
+{"o":12732.102630854,"h":12900.1311963986,"l":12623.569027726,"c":12851.2316086645,"v":422039.042263229,"t":1713445200}
+{"o":12851.2316086645,"h":13360.7554493956,"l":12741.470345141,"c":13264.3347379127,"v":652353.3702376384,"t":1713448800}
+{"o":13264.3347379127,"h":13524.4369640248,"l":13222.095588034,"c":13318.3229952762,"v":570378.2843419776,"t":1713452400}
+{"o":13318.3229952762,"h":13539.6892238562,"l":13240.8638816448,"c":13330.2166581487,"v":515973.2355639433,"t":1713456000}
+{"o":13330.2166581487,"h":13374.8943232259,"l":13051.0212102153,"c":13093.0646274438,"v":424399.9685956915,"t":1713459600}
+{"o":13093.0646274438,"h":13296.6441613725,"l":12960.2826355963,"c":13284.2096090091,"v":424704.3443189972,"t":1713463200}
+{"o":13284.2096090091,"h":13465.5703100797,"l":13240.3803955533,"c":13413.9832524109,"v":349472.7115840413,"t":1713466800}
+{"o":13413.9832524109,"h":13477.1859545569,"l":13341.2633944984,"c":13406.5396912997,"v":315901.0752826205,"t":1713470400}
+{"o":13406.5396912997,"h":13560.1685732071,"l":13354.2942652357,"c":13451.509751625,"v":335993.301612909,"t":1713474000}
+{"o":13451.509751625,"h":13759.0259556728,"l":13398.9381186655,"c":13664.0419739686,"v":417364.8136475046,"t":1713477600}
+{"o":13664.0419739686,"h":13746.6372248644,"l":13555.7352479785,"c":13581.1165434825,"v":314456.4572736385,"t":1713481200}
+{"o":13581.1165434825,"h":13624.215013139,"l":13196.2865091495,"c":13217.6054270981,"v":370153.9155836503,"t":1713484800}
+{"o":13217.6054270981,"h":13263.3019818441,"l":12411.2217482842,"c":12629.7531512392,"v":901530.1892131292,"t":1713488400}
+{"o":12629.7531512392,"h":12730.8499764821,"l":12039.2079557076,"c":12696.4940018115,"v":1152533.0436428897,"t":1713492000}
+{"o":12696.4940018115,"h":13074.5354536981,"l":12642.5600491585,"c":13048.412780328,"v":799956.2619702454,"t":1713495600}
+{"o":13048.412780328,"h":13451.1128315658,"l":13011.5340126103,"c":13331.4949307003,"v":596129.4713650664,"t":1713499200}
+{"o":13331.4949307003,"h":13457.032978461,"l":13092.7697306699,"c":13287.5386552333,"v":488440.2804985644,"t":1713502800}
+{"o":13287.5386552333,"h":13974.919954306,"l":13140.891328654,"c":13865.200126739,"v":649990.5659045799,"t":1713506400}
+{"o":13865.200126739,"h":14037.8882609622,"l":13630.5249402761,"c":13699.4303928735,"v":577583.4835150483,"t":1713510000}
+{"o":13699.4303928735,"h":13919.7013759902,"l":13653.7443141825,"c":13792.9827805984,"v":475353.1645663497,"t":1713513600}
+{"o":13792.9827805984,"h":13850.8090019305,"l":13662.6695485119,"c":13725.6323767914,"v":347235.0452411236,"t":1713517200}
+{"o":13725.6323767914,"h":13911.1972040976,"l":13682.1630983366,"c":13850.4736549685,"v":381244.4026588744,"t":1713520800}
+{"o":13850.4736549685,"h":13954.6559591529,"l":13790.5865032585,"c":13811.0403340363,"v":390772.5572082713,"t":1713524400}
+{"o":13811.0403340363,"h":13898.3788825756,"l":13678.1411489872,"c":13765.5772650676,"v":444354.9073410277,"t":1713528000}
+{"o":13765.5772650676,"h":13861.1738863777,"l":13657.4907272434,"c":13798.4285894583,"v":451873.6677071032,"t":1713531600}
+{"o":13798.4285894583,"h":14030.0046594618,"l":13497.1840325792,"c":13920.2120399988,"v":495051.9188543168,"t":1713535200}
+{"o":13920.2120399988,"h":14132.948694615,"l":13840.2067371705,"c":13977.694819389,"v":449721.1448740478,"t":1713538800}
+{"o":13977.694819389,"h":14111.9925954559,"l":13736.0567769047,"c":13928.9553245805,"v":560326.7344234071,"t":1713542400}
+{"o":13928.9553245805,"h":14042.4218755608,"l":13820.7178958985,"c":13992.4136304866,"v":409616.3158919667,"t":1713546000}
+{"o":13992.4136304866,"h":14003.0567060386,"l":13802.8309821694,"c":13839.4999786884,"v":299820.5662146746,"t":1713549600}
+{"o":13839.4999786884,"h":13940.1622973331,"l":13786.9237149268,"c":13905.9657291103,"v":279358.4275881654,"t":1713553200}
+{"o":13905.9657291103,"h":13918.7991586156,"l":13620.798531898,"c":13671.7157187112,"v":367011.438575991,"t":1713556800}
+{"o":13671.7157187112,"h":13849.619054215,"l":13658.1845474854,"c":13807.7880831633,"v":287598.758495897,"t":1713560400}
+{"o":13807.7880831633,"h":14004.9736239029,"l":13679.9531083428,"c":13731.8247788315,"v":279718.2741410245,"t":1713564000}
+{"o":13731.8247788315,"h":13774.8378077113,"l":13391.2383755796,"c":13612.737927761,"v":476403.0054871532,"t":1713567600}
+{"o":13612.737927761,"h":13831.774938202,"l":13426.3629349752,"c":13459.0960883331,"v":474174.391523924,"t":1713571200}
+{"o":13459.0960883331,"h":13644.2442317143,"l":13347.1213550293,"c":13577.4687219184,"v":337699.4531188287,"t":1713574800}
+{"o":13577.4687219184,"h":13728.1954554747,"l":13515.225325501,"c":13635.6103170391,"v":294889.8829891281,"t":1713578400}
+{"o":13635.6103170391,"h":13677.0837581115,"l":13566.3462784219,"c":13609.6567044768,"v":222746.1790676975,"t":1713582000}
+{"o":13609.6567044768,"h":13857.4320904782,"l":13539.0894734569,"c":13838.2867040376,"v":257405.5863379138,"t":1713585600}
+{"o":13838.2867040376,"h":13864.5933525212,"l":13677.8903102985,"c":13736.1116998068,"v":314726.4566473659,"t":1713589200}
+{"o":13736.1116998068,"h":13860.6034444986,"l":13649.0375323685,"c":13763.1366143632,"v":218937.6522180628,"t":1713592800}
+{"o":13763.1366143632,"h":13823.3424980069,"l":13697.5983327079,"c":13719.3996901342,"v":184996.9053177467,"t":1713596400}
+{"o":13719.3996901342,"h":13775.2567955896,"l":13571.5983719762,"c":13611.3306807624,"v":207895.9606224756,"t":1713600000}
+{"o":13611.3306807624,"h":13643.0600862137,"l":13390.7102338819,"c":13480.9698544472,"v":264464.9634160139,"t":1713603600}
+{"o":13480.9698544472,"h":13559.2592642818,"l":13395.2617252043,"c":13514.1095416038,"v":253443.6823630869,"t":1713607200}
+{"o":13514.1095416038,"h":13587.6134879067,"l":13458.4072555349,"c":13528.0842452088,"v":203107.7843848726,"t":1713610800}
+{"o":13528.0842452088,"h":13671.5720962246,"l":13473.5408977084,"c":13605.5984813075,"v":217825.281212581,"t":1713614400}
+{"o":13605.5984813075,"h":13708.137690001,"l":13592.0094658342,"c":13622.327011002,"v":267867.7865837935,"t":1713618000}
+{"o":13622.327011002,"h":13705.8770875623,"l":13564.4732936039,"c":13657.969452718,"v":226996.2691306739,"t":1713621600}
+{"o":13657.969452718,"h":14099.3853757154,"l":13582.5819359324,"c":14080.4740292581,"v":345533.5685664486,"t":1713625200}
+{"o":14080.4740292581,"h":14174.840700628,"l":13987.1228870595,"c":14103.441562527,"v":505951.5177773365,"t":1713628800}
+{"o":14103.441562527,"h":14454.0860419625,"l":14091.7568267166,"c":14404.7758658513,"v":535145.5399038843,"t":1713632400}
+{"o":14404.7758658513,"h":14525.8024814451,"l":14295.9783382463,"c":14398.5014227991,"v":387363.1013315722,"t":1713636000}
+{"o":14398.5014227991,"h":14520.8878256132,"l":14332.5349442375,"c":14453.625572424,"v":340042.044082202,"t":1713639600}
+{"o":14453.625572424,"h":14570.9931146414,"l":14388.0121284568,"c":14468.4760331836,"v":405820.6748062154,"t":1713643200}
+{"o":14468.4760331836,"h":14524.6189961442,"l":14368.6610099498,"c":14411.2022733717,"v":275256.593144941,"t":1713646800}
+{"o":14411.2022733717,"h":14440.0437325025,"l":14262.078090396,"c":14274.1437714178,"v":252341.284784655,"t":1713650400}
+{"o":14274.1437714178,"h":14482.0819183003,"l":14255.9513467933,"c":14453.1875496439,"v":275683.9639396133,"t":1713654000}
+{"o":14453.1875496439,"h":14462.4338564575,"l":14153.8425092456,"c":14205.6738778393,"v":288602.8217692015,"t":1713657600}
+{"o":14205.6738778393,"h":14386.1176403283,"l":14203.9456211894,"c":14292.0650060316,"v":284947.0110786507,"t":1713661200}
+{"o":14292.0650060316,"h":14540.3019258519,"l":14256.9321697096,"c":14533.2770319589,"v":312941.3320722718,"t":1713664800}
+{"o":14533.2770319589,"h":14681.7396362677,"l":14366.6700772565,"c":14399.7236485259,"v":285516.8493505552,"t":1713668400}
+{"o":14399.7236485259,"h":14468.0275149323,"l":14327.614381086,"c":14431.2735825244,"v":216496.4236926039,"t":1713672000}
+{"o":14431.2735825244,"h":14514.9187401512,"l":14330.8400347139,"c":14380.2084824412,"v":355192.6788405213,"t":1713675600}
+{"o":14380.2084824412,"h":14514.1806989951,"l":14341.846844983,"c":14442.9926416479,"v":254596.3307824193,"t":1713679200}
+{"o":14442.9926416479,"h":14492.9913492355,"l":14352.8532112587,"c":14443.1403554171,"v":193615.1937114109,"t":1713682800}
+{"o":14443.1403554171,"h":14593.6724379605,"l":14423.4992332349,"c":14491.7503694148,"v":209727.8039736763,"t":1713686400}
+{"o":14491.7503694148,"h":14560.9330746499,"l":14417.8642215553,"c":14442.0909850205,"v":233264.482442673,"t":1713690000}
+{"o":14442.0909850205,"h":14489.1793436275,"l":14295.984883662,"c":14428.574589712,"v":291592.9010704588,"t":1713693600}
+{"o":14428.574589712,"h":14576.8156247992,"l":14385.4534601892,"c":14475.2051486521,"v":309246.068118265,"t":1713697200}
+{"o":14475.2051486521,"h":14500.6923627478,"l":14309.9749997612,"c":14344.6563314091,"v":260645.1240912423,"t":1713700800}
+{"o":14344.6563314091,"h":14427.2772996851,"l":14198.8750620449,"c":14243.8636613658,"v":336176.9968126808,"t":1713704400}
+{"o":14243.8636613658,"h":14349.9224740996,"l":14200.1664076853,"c":14251.8916399007,"v":290449.8963647134,"t":1713708000}
+{"o":14251.8916399007,"h":14427.0275925619,"l":14225.0906269373,"c":14351.3317567114,"v":288551.2856878344,"t":1713711600}
+{"o":14351.3317567114,"h":14391.7655828369,"l":13954.718975279,"c":14135.2371204297,"v":466849.0084808441,"t":1713715200}
+{"o":14135.2371204297,"h":14260.6684906376,"l":14066.1138371433,"c":14232.3432322484,"v":275078.2799058381,"t":1713718800}
+{"o":14232.3432322484,"h":14260.4868634885,"l":14152.8122769499,"c":14199.6541692916,"v":271419.7631040406,"t":1713722400}
+{"o":14199.6541692916,"h":14277.1966902579,"l":14142.9076022821,"c":14142.9076022821,"v":314263.0081213821,"t":1713726000}
+{"o":14142.9076022821,"h":14276.7561151734,"l":14090.1604070209,"c":14261.443731112,"v":347434.0069279847,"t":1713729600}
+{"o":14261.443731112,"h":14419.7066579138,"l":14077.5103924019,"c":14235.7045284506,"v":355732.5276305946,"t":1713733200}
+{"o":14235.7045284506,"h":14384.699754495,"l":14188.1981367102,"c":14237.8414655172,"v":304934.1354142224,"t":1713736800}
+{"o":14237.8414655172,"h":14292.0839335442,"l":14154.8905373407,"c":14226.6477557153,"v":260560.8322578573,"t":1713740400}
+{"o":14226.6477557153,"h":14382.8110270882,"l":14179.6012109439,"c":14238.889243135,"v":269083.84799993,"t":1713744000}
+{"o":14238.889243135,"h":14471.6309468346,"l":14150.8458685123,"c":14150.8458685123,"v":355947.9397039328,"t":1713747600}
+{"o":14150.8458685123,"h":14199.0712413249,"l":14021.2202978462,"c":14090.0929446034,"v":342000.8932391491,"t":1713751200}
+{"o":14090.0929446034,"h":14472.489152555,"l":14073.8362353015,"c":14364.2921995869,"v":299490.7995962728,"t":1713754800}
+{"o":14364.2921995869,"h":14515.5213688559,"l":14332.5314284234,"c":14432.0067979737,"v":297241.1849041387,"t":1713758400}
+{"o":14432.0067979737,"h":14654.3153923526,"l":14404.1058924986,"c":14644.8574337027,"v":251441.2370948133,"t":1713762000}
+{"o":14644.8574337027,"h":14966.0992893199,"l":14614.5163140138,"c":14805.3305915768,"v":429280.9860857159,"t":1713765600}
+{"o":14805.3305915768,"h":14912.574063176,"l":14673.4701683572,"c":14674.0571838853,"v":330641.5687011236,"t":1713769200}
+{"o":14674.0571838853,"h":14752.3834972071,"l":14559.170861611,"c":14588.3389751194,"v":305913.4206455367,"t":1713772800}
+{"o":14588.3389751194,"h":14719.9931902374,"l":14553.3638394277,"c":14714.7435998911,"v":253498.479784351,"t":1713776400}
+{"o":14714.7435998911,"h":14795.4001138563,"l":14672.3876549488,"c":14733.058978051,"v":285982.3980565427,"t":1713780000}
+{"o":14733.058978051,"h":14761.0742446493,"l":14575.2295553646,"c":14654.1205966918,"v":279274.031050755,"t":1713783600}
+{"o":14654.1205966918,"h":14806.5698952044,"l":14642.6173003149,"c":14741.1922191164,"v":359558.0472683097,"t":1713787200}
+{"o":14741.1922191164,"h":14818.47005958,"l":14618.289589493,"c":14752.8890972992,"v":432568.2120225175,"t":1713790800}
+{"o":14752.8890972992,"h":14823.489296267,"l":14629.1983791201,"c":14669.394795296,"v":904142.4545864754,"t":1713794400}
+{"o":14669.394795296,"h":14712.3021403174,"l":14499.5703019518,"c":14666.2878975488,"v":1965117.5336188411,"t":1713798000}
+{"o":14666.2878975488,"h":14816.5533845834,"l":14503.0706163412,"c":14678.345652274,"v":1450526.6916329397,"t":1713801600}
+{"o":14678.345652274,"h":14932.5954149994,"l":14624.5207322721,"c":14822.4567582795,"v":1078543.496209017,"t":1713805200}
+{"o":14822.4567582795,"h":14866.661783192,"l":14707.5621261483,"c":14730.6125708148,"v":818936.6076877922,"t":1713808800}
+{"o":14730.6125708148,"h":14801.1650181386,"l":14648.9155576508,"c":14773.4617615054,"v":406256.5591433957,"t":1713812400}
+{"o":14773.4617615054,"h":14880.3698879466,"l":14723.7732583077,"c":14800.0716059583,"v":356174.8477916809,"t":1713816000}
+{"o":14800.0716059583,"h":14895.4843007883,"l":14741.593278276,"c":14874.015307279,"v":402111.4788343905,"t":1713819600}
+{"o":14874.015307279,"h":15157.6875499544,"l":14837.2230738701,"c":15098.5154048871,"v":412629.6508134464,"t":1713823200}
+{"o":15098.5154048871,"h":15162.5096228371,"l":14968.1187053505,"c":15001.6252821652,"v":404039.5133132153,"t":1713826800}
+{"o":15001.6252821652,"h":15227.4354902509,"l":14968.3939489382,"c":15191.5398811182,"v":395479.1849457643,"t":1713830400}
+{"o":15191.5398811182,"h":15221.2949178977,"l":15037.3293179137,"c":15074.8917543546,"v":425663.0251489971,"t":1713834000}
+{"o":15074.8917543546,"h":15162.3688232315,"l":14974.0673175873,"c":15007.8248685413,"v":406019.4260208644,"t":1713837600}
+{"o":15007.8248685413,"h":15085.2059385431,"l":14859.0127963559,"c":14860.7047763083,"v":413517.4601956417,"t":1713841200}
+{"o":7769.4519719042,"h":7814.4940160499,"l":7747.1519357269,"c":7769.4519719042,"v":254708.9053018839,"t":1706644800}
+{"o":7769.4519719042,"h":7779.7132793512,"l":7711.5935427081,"c":7713.6825289541,"v":243359.4251258274,"t":1706648400}
+{"o":7713.6825289541,"h":7734.326778514,"l":7647.9009547674,"c":7647.9009547674,"v":253265.2045046069,"t":1706652000}
+{"o":7647.9009547674,"h":7684.2985541092,"l":7471.598213942,"c":7496.7650708853,"v":446653.4452346667,"t":1706655600}
+{"o":7496.7650708853,"h":7536.6463913429,"l":7305.243575531,"c":7444.9502339294,"v":670123.3486197024,"t":1706659200}
+{"o":7444.9502339294,"h":7489.2183497812,"l":7358.6114186679,"c":7416.9943828485,"v":371207.5218489452,"t":1706662800}
+{"o":7416.9943828485,"h":7466.8129987683,"l":7370.4108227287,"c":7429.8321656992,"v":322986.2033315551,"t":1706666400}
+{"o":7429.8321656992,"h":7492.3626936437,"l":7417.0163566039,"c":7480.7140277783,"v":222325.6665220621,"t":1706670000}
+{"o":7480.7140277783,"h":7480.7140277783,"l":7406.484161086,"c":7454.9937688434,"v":243060.5723767517,"t":1706673600}
+{"o":7454.9937688434,"h":7527.9155565271,"l":7447.6052248128,"c":7473.8051396399,"v":269591.0526221259,"t":1706677200}
+{"o":7473.8051396399,"h":7488.1432752637,"l":7386.8428341196,"c":7424.533482591,"v":241828.7711431718,"t":1706680800}
+{"o":7424.533482591,"h":7525.0235460103,"l":7408.6712843354,"c":7514.4882694208,"v":226994.441033608,"t":1706684400}
+{"o":7514.4882694208,"h":7535.6392259207,"l":7462.7250841372,"c":7477.7774586016,"v":249765.1447554036,"t":1706688000}
+{"o":7477.7774586016,"h":7478.1888001278,"l":7333.0010118588,"c":7338.8544101207,"v":294952.8326217551,"t":1706691600}
+{"o":7338.8544101207,"h":7373.4786309895,"l":7221.4137868177,"c":7221.4137868177,"v":426690.0097567801,"t":1706695200}
+{"o":7221.4137868177,"h":7342.5378365207,"l":7201.8305111382,"c":7331.4768482239,"v":292557.0559021994,"t":1706698800}
+{"o":7331.4768482239,"h":7392.5730093668,"l":7310.5389153698,"c":7357.5245665776,"v":273077.6631549939,"t":1706702400}
+{"o":7357.5245665776,"h":7441.6127366077,"l":7306.7680222775,"c":7355.6758993156,"v":473994.8237963589,"t":1706706000}
+{"o":7355.6758993156,"h":7376.8859156345,"l":7243.5427198801,"c":7302.7913775823,"v":859244.7539476213,"t":1706709600}
+{"o":7302.7913775823,"h":7438.3192863399,"l":7069.178869236,"c":7407.0050626115,"v":2038057.0944809732,"t":1706713200}
+{"o":7407.0050626115,"h":7532.5964094015,"l":7402.0048872505,"c":7491.1727081978,"v":1330862.9644074154,"t":1706716800}
+{"o":7491.1727081978,"h":7595.4484526885,"l":7462.9297275692,"c":7588.2482100688,"v":825776.4795119212,"t":1706720400}
+{"o":7588.2482100688,"h":7596.4903220867,"l":7473.3942144815,"c":7516.8786689148,"v":645092.0419196255,"t":1706724000}
+{"o":7516.8786689148,"h":7540.3874516209,"l":7378.8803408021,"c":7476.7122312974,"v":752235.2913658905,"t":1706727600}
+{"o":7476.7122312974,"h":7494.0643423136,"l":7237.2518722772,"c":7245.0213664053,"v":742026.5984953645,"t":1706731200}
+{"o":7245.0213664053,"h":7301.974147446,"l":7089.7218514023,"c":7195.8982936241,"v":728855.8677508995,"t":1706734800}
+{"o":7195.8982936241,"h":7245.0916690499,"l":7132.9653708589,"c":7227.7411602415,"v":544509.3500164781,"t":1706738400}
+{"o":7227.7411602415,"h":7237.2335089501,"l":7143.9699810245,"c":7180.6873231964,"v":439570.0612607822,"t":1706742000}
+{"o":7180.6873231964,"h":7225.8953151245,"l":7110.8617527914,"c":7202.2316129615,"v":549106.8277802914,"t":1706745600}
+{"o":7202.2316129615,"h":7213.8506995132,"l":6906.6882363895,"c":6960.8962495532,"v":832060.8154415245,"t":1706749200}
+{"o":6960.8962495532,"h":6993.3528946262,"l":6909.6116256988,"c":6973.4131786556,"v":567053.6504477327,"t":1706752800}
+{"o":6973.4131786556,"h":6984.5655903408,"l":6900.6050089481,"c":6917.4068761581,"v":491464.8519013164,"t":1706756400}
+{"o":6917.4068761581,"h":6973.9397826388,"l":6873.4078435631,"c":6961.5781540236,"v":575763.9449157176,"t":1706760000}
+{"o":6961.5781540236,"h":6983.0807871089,"l":6911.1017352023,"c":6963.0603059873,"v":481014.6958824941,"t":1706763600}
+{"o":6963.0603059873,"h":7014.6171740709,"l":6889.398733145,"c":7008.667898793,"v":460931.0043826749,"t":1706767200}
+{"o":7008.667898793,"h":7081.0232448246,"l":6988.9727370248,"c":7030.5071738533,"v":372697.0978777777,"t":1706770800}
+{"o":7030.5071738533,"h":7057.3816506795,"l":6995.942662032,"c":7046.4801643129,"v":330707.3750519531,"t":1706774400}
+{"o":7046.4801643129,"h":7107.7234688692,"l":7010.4792456685,"c":7090.5122231515,"v":380885.4481914534,"t":1706778000}
+{"o":7090.5122231515,"h":7155.711685876,"l":7069.1645735164,"c":7123.479708436,"v":341595.727804534,"t":1706781600}
+{"o":7123.479708436,"h":7142.5768576657,"l":7047.1396129165,"c":7063.3647833856,"v":387722.2014397899,"t":1706785200}
+{"o":7063.3647833856,"h":7099.501026447,"l":7032.9468648863,"c":7048.6098700853,"v":399029.1102077415,"t":1706788800}
+{"o":7048.6098700853,"h":7103.9544594568,"l":7006.3169541208,"c":7070.224722552,"v":356016.3559200246,"t":1706792400}
+{"o":7070.224722552,"h":7191.1844273395,"l":7063.0265909242,"c":7159.9108989625,"v":457431.4626609093,"t":1706796000}
+{"o":7159.9108989625,"h":7213.1744568655,"l":7102.7440378575,"c":7110.3484895827,"v":449673.6392058285,"t":1706799600}
+{"o":7110.3484895827,"h":7137.135325469,"l":7024.5820378762,"c":7134.7272312815,"v":461955.4281569499,"t":1706803200}
+{"o":7134.7272312815,"h":7219.6915538521,"l":7121.1656381233,"c":7176.428426793,"v":406967.0252344816,"t":1706806800}
+{"o":7176.428426793,"h":7212.9513773992,"l":7139.5335283565,"c":7163.3461578253,"v":394822.2450740691,"t":1706810400}
+{"o":7163.3461578253,"h":7251.0636364336,"l":7134.3318530961,"c":7246.0921798915,"v":372455.9472717063,"t":1706814000}
+{"o":7246.0921798915,"h":7255.5894873938,"l":7173.3213431783,"c":7196.4506221768,"v":366095.5656880344,"t":1706817600}
+{"o":7196.4506221768,"h":7258.7411886058,"l":7189.5625636247,"c":7247.7604504059,"v":458839.3317865434,"t":1706821200}
+{"o":7247.7604504059,"h":7254.920358732,"l":7175.0992893581,"c":7182.5291926313,"v":330167.6179407946,"t":1706824800}
+{"o":7182.5291926313,"h":7251.6496199634,"l":7174.5632611694,"c":7236.7240298368,"v":332714.7101273989,"t":1706828400}
+{"o":7236.7240298368,"h":7363.9905135212,"l":7210.2533721544,"c":7314.0752374471,"v":483296.58314827,"t":1706832000}
+{"o":7314.0752374471,"h":7346.5014388043,"l":7291.172198525,"c":7298.4533101402,"v":316162.6868195315,"t":1706835600}
+{"o":7298.4533101402,"h":7356.9523030563,"l":7259.6203005825,"c":7351.8587122282,"v":312308.5287190044,"t":1706839200}
+{"o":7351.8587122282,"h":7400.6361755511,"l":7328.1734410486,"c":7328.968732413,"v":270388.3935785933,"t":1706842800}
+{"o":7328.968732413,"h":7358.6438096435,"l":7300.0535653676,"c":7326.8679406604,"v":259486.4617879156,"t":1706846400}
+{"o":7326.8679406604,"h":7366.9402282146,"l":7283.1784347998,"c":7350.4983320152,"v":268780.4686308493,"t":1706850000}
+{"o":7350.4983320152,"h":7425.5417542413,"l":7339.7080525071,"c":7411.2152171013,"v":227039.2824696765,"t":1706853600}
+{"o":7411.2152171013,"h":7507.6819127348,"l":7402.094963659,"c":7488.5197546831,"v":304179.8853404534,"t":1706857200}
+{"o":7488.5197546831,"h":7503.9347715906,"l":7394.6048282129,"c":7426.2343813337,"v":316819.399785143,"t":1706860800}
+{"o":7426.2343813337,"h":7493.3298300073,"l":7407.9283624601,"c":7442.5937023663,"v":286419.7325626496,"t":1706864400}
+{"o":7442.5937023663,"h":7564.3466545974,"l":7438.9467660663,"c":7545.3367130323,"v":307741.2684979285,"t":1706868000}
+{"o":7545.3367130323,"h":7568.310617696,"l":7508.6434966068,"c":7541.3077723923,"v":190413.4971192718,"t":1706871600}
+{"o":7541.3077723923,"h":7583.7466590135,"l":7497.3794287561,"c":7502.7120169698,"v":224972.6255244898,"t":1706875200}
+{"o":7502.7120169698,"h":7529.2229912314,"l":7276.6503568019,"c":7307.1641942959,"v":441982.3313917469,"t":1706878800}
+{"o":7307.1641942959,"h":7373.2669864738,"l":7289.0707674112,"c":7349.5423279637,"v":347741.3777551379,"t":1706882400}
+{"o":7349.5423279637,"h":7521.9657507055,"l":7337.6613231836,"c":7500.2019675599,"v":432740.3336562858,"t":1706886000}
+{"o":7500.2019675599,"h":7558.7599031267,"l":7390.3114154088,"c":7401.2353144349,"v":377829.9123817161,"t":1706889600}
+{"o":7401.2353144349,"h":7438.8202967757,"l":7336.1839129538,"c":7350.2919121824,"v":306671.3384007906,"t":1706893200}
+{"o":7350.2919121824,"h":7350.2919121824,"l":7281.1259835989,"c":7344.0862492542,"v":293444.8619507878,"t":1706896800}
+{"o":7344.0862492542,"h":7361.559905688,"l":7298.627172531,"c":7358.0125445563,"v":242255.3007103463,"t":1706900400}
+{"o":7358.0125445563,"h":7388.8958412794,"l":7319.6912372607,"c":7336.3721062994,"v":269863.0985483568,"t":1706904000}
+{"o":7336.3721062994,"h":7377.473938165,"l":7329.3351820665,"c":7350.9770898305,"v":282860.5283261436,"t":1706907600}
+{"o":7350.9770898305,"h":7430.3714120493,"l":7342.6613663651,"c":7422.798093682,"v":233090.9183157389,"t":1706911200}
+{"o":7422.798093682,"h":7458.9228005029,"l":7415.7952135209,"c":7441.2119278315,"v":269226.1132008649,"t":1706914800}
+{"o":7441.2119278315,"h":7486.992170585,"l":7397.7004987909,"c":7405.4814621393,"v":282746.6268593253,"t":1706918400}
+{"o":7405.4814621393,"h":7439.3588566959,"l":7371.159682235,"c":7396.0355666238,"v":267828.5493692312,"t":1706922000}
+{"o":7396.0355666238,"h":7409.4799353838,"l":7341.9680210233,"c":7362.0840230527,"v":305444.399508568,"t":1706925600}
+{"o":7362.0840230527,"h":7388.6356330148,"l":7339.4676306082,"c":7341.1838429274,"v":229491.9674944391,"t":1706929200}
+{"o":7341.1838429274,"h":7384.6686864121,"l":7338.1584779224,"c":7375.4476442452,"v":193134.3304585979,"t":1706932800}
+{"o":7375.4476442452,"h":7404.1249800759,"l":7352.4079485936,"c":7396.9503821596,"v":158018.6242152501,"t":1706936400}
+{"o":7396.9503821596,"h":7405.5814078889,"l":7371.0004852638,"c":7371.5589331035,"v":131673.4587485273,"t":1706940000}
+{"o":7371.5589331035,"h":7387.567357271,"l":7304.5424205027,"c":7326.8653126393,"v":173541.9782241105,"t":1706943600}
+{"o":7326.8653126393,"h":7352.7172253669,"l":7282.1407732949,"c":7296.5563519555,"v":155674.0137191898,"t":1706947200}
+{"o":7296.5563519555,"h":7350.7298628075,"l":7295.747446892,"c":7343.4423595238,"v":132802.6977727691,"t":1706950800}
+{"o":7343.4423595238,"h":7350.4884692736,"l":7309.546885338,"c":7326.4109276853,"v":126149.2468797212,"t":1706954400}
+{"o":7326.4109276853,"h":7326.9210504848,"l":7281.4917931892,"c":7299.2845643926,"v":131275.1948889066,"t":1706958000}
+{"o":7299.2845643926,"h":7320.688967024,"l":7288.8007382565,"c":7300.4934711186,"v":143347.8927971573,"t":1706961600}
+{"o":7300.4934711186,"h":7312.1679980136,"l":7236.6028577224,"c":7249.8243442905,"v":192076.302101454,"t":1706965200}
+{"o":7249.8243442905,"h":7263.4995020477,"l":7216.8518570379,"c":7225.3178629801,"v":208788.5126249893,"t":1706968800}
+{"o":7225.3178629801,"h":7275.4556808731,"l":7153.4378339821,"c":7253.4416704637,"v":289234.7908633727,"t":1706972400}
+{"o":7253.4416704637,"h":7275.376564158,"l":7234.2436389292,"c":7234.6373000367,"v":220082.832062942,"t":1706976000}
+{"o":7234.6373000367,"h":7305.6463034102,"l":7219.7401849371,"c":7283.6777402498,"v":200105.3576777143,"t":1706979600}
+{"o":7283.6777402498,"h":7286.838470417,"l":7198.6344407303,"c":7222.1059543317,"v":204498.5986656741,"t":1706983200}
+{"o":7222.1059543317,"h":7263.4959762737,"l":7210.3048362258,"c":7256.1042249026,"v":182886.7014501461,"t":1706986800}
+{"o":7256.1042249026,"h":7271.6344497479,"l":7232.757557141,"c":7249.5623458232,"v":188786.7336643003,"t":1706990400}
+{"o":7249.5623458232,"h":7276.7398808556,"l":7224.2351846268,"c":7241.3539331818,"v":188250.2565707398,"t":1706994000}
+{"o":7241.3539331818,"h":7284.9516410634,"l":7232.4996911972,"c":7250.7163731588,"v":247023.8728247282,"t":1706997600}
+{"o":7250.7163731588,"h":7272.8440284425,"l":7222.4862882405,"c":7249.957310833,"v":187604.5870401397,"t":1707001200}
+{"o":7249.957310833,"h":7255.5823658043,"l":7177.3182582648,"c":7248.2417851212,"v":287014.2594912978,"t":1707004800}
+{"o":7248.2417851212,"h":7291.2912819443,"l":7212.0252576841,"c":7284.368639991,"v":299979.9611451852,"t":1707008400}
+{"o":7284.368639991,"h":7291.6208558932,"l":7260.464468267,"c":7262.9004237101,"v":175207.9748387977,"t":1707012000}
+{"o":7262.9004237101,"h":7309.0705829397,"l":7262.9004237101,"c":7280.0571914081,"v":159786.2787017773,"t":1707015600}
+{"o":7280.0571914081,"h":7280.5537728421,"l":7190.6888935392,"c":7218.3399853912,"v":248532.5416499487,"t":1707019200}
+{"o":7218.3399853912,"h":7265.9439576372,"l":7204.6999315371,"c":7219.6211202055,"v":185652.0818583232,"t":1707022800}
+{"o":7219.6211202055,"h":7240.4445532973,"l":7173.3544912054,"c":7183.6587009195,"v":195911.3821645222,"t":1707026400}
+{"o":7183.6587009195,"h":7207.5287313247,"l":7117.6316026038,"c":7137.3852475156,"v":175994.6732851553,"t":1707030000}
+{"o":7137.3852475156,"h":7161.3044406454,"l":7130.7318732579,"c":7146.521067172,"v":166608.8520434316,"t":1707033600}
+{"o":7146.521067172,"h":7225.3153505274,"l":7100.5710563123,"c":7197.9318933818,"v":216157.7527920226,"t":1707037200}
+{"o":7197.9318933818,"h":7206.792266266,"l":7169.6879236083,"c":7189.066246543,"v":133201.9463774129,"t":1707040800}
+{"o":7189.066246543,"h":7272.6474492267,"l":7178.2466950532,"c":7248.2526902749,"v":180758.5881405011,"t":1707044400}
+{"o":7248.2526902749,"h":7280.5000135984,"l":7233.9471632494,"c":7234.2075076317,"v":162606.1530392041,"t":1707048000}
+{"o":7234.2075076317,"h":7250.3082273407,"l":7221.8359081753,"c":7236.3725043717,"v":170012.1794483735,"t":1707051600}
+{"o":7236.3725043717,"h":7271.458867312,"l":7211.0443453797,"c":7211.0443453797,"v":205096.8338023431,"t":1707055200}
+{"o":7211.0443453797,"h":7234.2244842569,"l":7197.1819636555,"c":7221.5782324762,"v":203757.1932575277,"t":1707058800}
+{"o":7221.5782324762,"h":7228.6600158577,"l":7172.497776577,"c":7210.7282734614,"v":222380.695375471,"t":1707062400}
+{"o":7210.7282734614,"h":7219.7723089703,"l":7177.7815287665,"c":7179.4802538369,"v":213662.9020302273,"t":1707066000}
+{"o":7179.4802538369,"h":7205.9656905363,"l":7130.3398095148,"c":7159.9911172517,"v":210726.6051453799,"t":1707069600}
+{"o":7159.9911172517,"h":7168.0149489983,"l":7115.2246310433,"c":7130.4177635602,"v":224750.0569974364,"t":1707073200}
+{"o":7130.4177635602,"h":7155.1875114416,"l":7077.331642077,"c":7151.9152477286,"v":367062.7097541162,"t":1707076800}
+{"o":7151.9152477286,"h":7176.7093802421,"l":7098.9659019986,"c":7113.8062047658,"v":208056.0183559498,"t":1707080400}
+{"o":7113.8062047658,"h":7145.7015880762,"l":7039.7886233043,"c":7085.3503197879,"v":241439.2870876085,"t":1707084000}
+{"o":7085.3503197879,"h":7107.4316840581,"l":7046.2427185219,"c":7064.1072286985,"v":214932.2439764537,"t":1707087600}
+{"o":7064.1072286985,"h":7115.3509345182,"l":7041.1985363334,"c":7053.3144107406,"v":238245.4889224332,"t":1707091200}
+{"o":7053.3144107406,"h":7057.1123353692,"l":6951.9394116994,"c":7043.9896471811,"v":266614.3437134919,"t":1707094800}
+{"o":7043.9896471811,"h":7070.7452112203,"l":7014.9660525839,"c":7043.1773862089,"v":150290.6801067155,"t":1707098400}
+{"o":7043.1773862089,"h":7108.1738478054,"l":7040.3448993589,"c":7100.6463985164,"v":169847.7961051007,"t":1707102000}
+{"o":7100.6463985164,"h":7168.545545638,"l":7093.3995254052,"c":7137.4719755327,"v":305884.3063330108,"t":1707105600}
+{"o":7137.4719755327,"h":7137.4719755327,"l":7086.7624811321,"c":7114.103900388,"v":119042.4482514285,"t":1707109200}
+{"o":7114.103900388,"h":7158.0519957517,"l":7105.6550316919,"c":7148.4517068897,"v":114227.5949070358,"t":1707112800}
+{"o":7148.4517068897,"h":7245.1363594288,"l":7144.2932394784,"c":7219.945547881,"v":236578.5629669015,"t":1707116400}
+{"o":7219.945547881,"h":7237.9313898219,"l":7171.9290793586,"c":7203.0406097857,"v":169303.147793989,"t":1707120000}
+{"o":7203.0406097857,"h":7227.0169287878,"l":7169.8303372811,"c":7190.5556026614,"v":172396.8328818753,"t":1707123600}
+{"o":7190.5556026614,"h":7266.4815488789,"l":7187.191419705,"c":7242.5295260411,"v":189868.0061883919,"t":1707127200}
+{"o":7242.5295260411,"h":7250.1354766951,"l":7215.068058434,"c":7239.2301602144,"v":165520.1520962171,"t":1707130800}
+{"o":7239.2301602144,"h":7250.604942115,"l":7200.3549059307,"c":7215.7440477176,"v":180688.6067178677,"t":1707134400}
+{"o":7215.7440477176,"h":7297.5851069832,"l":7200.8339619173,"c":7267.748094009,"v":264775.1244445457,"t":1707138000}
+{"o":7267.748094009,"h":7293.4309537976,"l":7217.4596264934,"c":7225.2656774094,"v":223099.0609671875,"t":1707141600}
+{"o":7225.2656774094,"h":7225.2656774094,"l":7044.7894759031,"c":7070.6005966627,"v":490184.5618751476,"t":1707145200}
+{"o":7070.6005966627,"h":7119.1844188218,"l":7048.7669088881,"c":7112.3618194363,"v":276098.1923446415,"t":1707148800}
+{"o":7112.3618194363,"h":7130.6956910682,"l":7063.5928332604,"c":7075.0586269292,"v":248209.7190650632,"t":1707152400}
+{"o":7075.0586269292,"h":7122.3617028286,"l":7061.5225419256,"c":7092.6209222506,"v":270991.6857474654,"t":1707156000}
+{"o":7092.6209222506,"h":7139.1377329964,"l":7085.1397520882,"c":7096.6638853803,"v":227637.3147185863,"t":1707159600}
+{"o":7096.6638853803,"h":7105.064706126,"l":7020.4488029057,"c":7090.9148051725,"v":342790.2205328832,"t":1707163200}
+{"o":7090.9148051725,"h":7106.8751926175,"l":7014.7530259615,"c":7019.6449873192,"v":351386.1133102238,"t":1707166800}
+{"o":7019.6449873192,"h":7050.6331167758,"l":6969.2814016103,"c":7005.5782731841,"v":292566.9871894546,"t":1707170400}
+{"o":7005.5782731841,"h":7093.5340313455,"l":6990.7983084038,"c":7075.950050558,"v":236850.1583041949,"t":1707174000}
+{"o":7075.950050558,"h":7094.6216770464,"l":7059.366537789,"c":7068.3437073307,"v":188605.3333063608,"t":1707177600}
+{"o":7068.3437073307,"h":7109.4016208966,"l":7037.749236881,"c":7083.3013562379,"v":283353.3078865416,"t":1707181200}
+{"o":7083.3013562379,"h":7148.589760568,"l":7065.2860507133,"c":7131.9655883371,"v":232728.6650425617,"t":1707184800}
+{"o":7131.9655883371,"h":7154.9289471021,"l":7071.816935653,"c":7100.4855497949,"v":229575.6174874452,"t":1707188400}
+{"o":7100.4855497949,"h":7105.5013203659,"l":7049.2450352744,"c":7053.6848677622,"v":187321.3777444163,"t":1707192000}
+{"o":7053.6848677622,"h":7070.9806741204,"l":7020.8705877548,"c":7061.7527273465,"v":168777.2991296902,"t":1707195600}
+{"o":7061.7527273465,"h":7076.2706132243,"l":7043.2769619969,"c":7064.207022969,"v":119431.0038833623,"t":1707199200}
+{"o":7064.207022969,"h":7089.2340280403,"l":7043.290799788,"c":7079.7425724977,"v":152573.5204846201,"t":1707202800}
+{"o":7079.7425724977,"h":7119.5048129486,"l":7074.2721039116,"c":7112.8058490946,"v":164702.3770196449,"t":1707206400}
+{"o":7112.8058490946,"h":7122.7815287465,"l":7081.4012309013,"c":7111.5316113796,"v":135139.3271768625,"t":1707210000}
+{"o":7111.5316113796,"h":7111.5316113796,"l":7111.5316113796,"c":7111.5316113796,"v":0.0,"t":1707213600}
+{"o":7111.5316113796,"h":7111.5316113796,"l":7111.5316113796,"c":7111.5316113796,"v":0.0,"t":1707217200}
+{"o":7111.5316113796,"h":7111.5316113796,"l":7111.5316113796,"c":7111.5316113796,"v":0.0,"t":1707220800}
+{"o":7111.5316113796,"h":7111.5316113796,"l":7111.5316113796,"c":7111.5316113796,"v":0.0,"t":1707224400}
+{"o":7111.5316113796,"h":7111.6266108137,"l":6964.9014990533,"c":6973.0629666148,"v":109042.1375095206,"t":1707228000}
+{"o":6973.0629666148,"h":7085.844734905,"l":6962.0356132021,"c":7080.1442834397,"v":476763.0998275406,"t":1707231600}
+{"o":7080.1442834397,"h":7113.2436146466,"l":7042.5230542108,"c":7048.393074334,"v":364599.5896156921,"t":1707235200}
+{"o":7048.393074334,"h":7092.6718182877,"l":7036.745562495,"c":7091.1821005129,"v":458454.4849438664,"t":1707238800}
+{"o":7091.1821005129,"h":7143.9975975261,"l":7052.9964336528,"c":7130.8919978892,"v":294845.5693096853,"t":1707242400}
+{"o":7130.8919978892,"h":7226.8587599043,"l":7109.5402770946,"c":7220.1122798108,"v":311147.1528685571,"t":1707246000}
+{"o":7220.1122798108,"h":7243.2519185246,"l":7188.6822243793,"c":7200.2932392435,"v":302862.7754623019,"t":1707249600}
+{"o":7200.2932392435,"h":7207.1060235831,"l":7167.80272912,"c":7178.8022005966,"v":227982.0435059351,"t":1707253200}
+{"o":7178.8022005966,"h":7240.2846984893,"l":7154.594978875,"c":7214.456005358,"v":253050.824268602,"t":1707256800}
+{"o":7214.456005358,"h":7223.8389892583,"l":7165.1983515981,"c":7170.0972057429,"v":227538.7531221563,"t":1707260400}
+{"o":7170.0972057429,"h":7205.0044720584,"l":7163.4212422689,"c":7180.1943090142,"v":219319.6334864251,"t":1707264000}
+{"o":7180.1943090142,"h":7210.2047892205,"l":7167.9854032489,"c":7185.2803988051,"v":267501.3907203535,"t":1707267600}
+{"o":7185.2803988051,"h":7191.2762014584,"l":7127.1670780462,"c":7132.8741888494,"v":249881.4414159072,"t":1707271200}
+{"o":7132.8741888494,"h":7140.3817062901,"l":7066.3993962463,"c":7067.7604548783,"v":234624.2761913532,"t":1707274800}
+{"o":7067.7604548783,"h":7087.1621078111,"l":7026.3789590808,"c":7063.2941130804,"v":248051.5441229618,"t":1707278400}
+{"o":7063.2941130804,"h":7114.623594657,"l":7035.7108341168,"c":7093.9704096164,"v":209191.3279920934,"t":1707282000}
+{"o":7093.9704096164,"h":7099.061920112,"l":7072.263082271,"c":7091.1063772579,"v":146368.3902885253,"t":1707285600}
+{"o":7091.1063772579,"h":7101.7079201397,"l":7050.3529631822,"c":7069.0430385631,"v":145160.3073670597,"t":1707289200}
+{"o":7069.0430385631,"h":7079.3975937491,"l":7045.0847622454,"c":7047.4735956871,"v":147702.2320166551,"t":1707292800}
+{"o":7047.4735956871,"h":7102.2508841351,"l":7024.5522811722,"c":7085.9116745635,"v":171907.1747204405,"t":1707296400}
+{"o":7085.9116745635,"h":7086.9324421531,"l":7004.3243935588,"c":7026.8313037607,"v":173372.8020391815,"t":1707300000}
+{"o":7026.8313037607,"h":7066.5121190686,"l":7023.2047519063,"c":7041.9125531755,"v":202984.4751543077,"t":1707303600}
+{"o":7041.9125531755,"h":7086.9965575315,"l":7036.8568523974,"c":7070.2554967782,"v":189889.4843314245,"t":1707307200}
+{"o":7070.2554967782,"h":7082.0265378497,"l":7040.2179836028,"c":7053.9283569542,"v":216890.0491138249,"t":1707310800}
+{"o":7053.9283569542,"h":7117.5782143382,"l":7048.5659237608,"c":7069.8174670323,"v":406917.0548476485,"t":1707314400}
+{"o":7069.8174670323,"h":7151.3521262649,"l":7053.3284733023,"c":7119.2199844767,"v":526471.5429105287,"t":1707318000}
+{"o":7119.2199844767,"h":7192.1262685123,"l":7113.1679568864,"c":7190.9358963081,"v":369678.1934148191,"t":1707321600}
+{"o":7190.9358963081,"h":7254.9259775788,"l":7178.9667931596,"c":7210.4790526104,"v":390712.2582164942,"t":1707325200}
+{"o":7210.4790526104,"h":7222.7403002134,"l":7174.8638971973,"c":7215.0434660084,"v":297709.331606147,"t":1707328800}
+{"o":7215.0434660084,"h":7237.9375039141,"l":7175.8804486653,"c":7184.9895917632,"v":238390.497563545,"t":1707332400}
+{"o":7184.9895917632,"h":7307.2941372636,"l":7183.549806883,"c":7274.7751777361,"v":437937.03174916,"t":1707336000}
+{"o":7274.7751777361,"h":7472.4572371785,"l":7273.6007136034,"c":7447.3912687331,"v":507748.0988930998,"t":1707339600}
+{"o":7447.3912687331,"h":7475.9224715163,"l":7431.3532509908,"c":7469.2048943261,"v":311683.0820614193,"t":1707343200}
+{"o":7469.2048943261,"h":7513.6117365805,"l":7454.6438239716,"c":7481.8388431085,"v":235823.7002437995,"t":1707346800}
+{"o":7481.8388431085,"h":7565.7791557896,"l":7471.1875941893,"c":7545.335477626,"v":329117.3905419991,"t":1707350400}
+{"o":7545.335477626,"h":7583.3643067185,"l":7493.586803904,"c":7566.3358296683,"v":286542.2919226959,"t":1707354000}
+{"o":7566.3358296683,"h":7586.8502987915,"l":7529.235652713,"c":7549.1214850246,"v":199544.8170121526,"t":1707357600}
+{"o":7549.1214850246,"h":7578.0201466823,"l":7518.5659151227,"c":7527.3774415036,"v":147052.5725012216,"t":1707361200}
+{"o":7527.3774415036,"h":7548.4334361017,"l":7517.4766268641,"c":7528.6646485028,"v":215520.9530708373,"t":1707364800}
+{"o":7528.6646485028,"h":7531.5654491643,"l":7477.6486658822,"c":7491.7584104504,"v":218158.6880178855,"t":1707368400}
+{"o":7491.7584104504,"h":7510.9237431153,"l":7445.8669045758,"c":7453.2971134004,"v":253217.0815479351,"t":1707372000}
+{"o":7453.2971134004,"h":7490.8213879963,"l":7440.7239290049,"c":7460.8196428131,"v":178447.3981742209,"t":1707375600}
+{"o":7460.8196428131,"h":7548.715000281,"l":7459.1469546956,"c":7546.4179982779,"v":160294.2596372234,"t":1707379200}
+{"o":7546.4179982779,"h":7569.7725456339,"l":7500.4805518013,"c":7528.7303836211,"v":211611.0834746985,"t":1707382800}
+{"o":7528.7303836211,"h":7556.894723248,"l":7521.0997639978,"c":7539.6594561085,"v":141397.8049596228,"t":1707386400}
+{"o":7539.6594561085,"h":7545.0431940146,"l":7472.410697198,"c":7490.3636259907,"v":175949.7225259965,"t":1707390000}
+{"o":7490.3636259907,"h":7526.163672044,"l":7473.9434280015,"c":7494.6279019444,"v":173861.0433682789,"t":1707393600}
+{"o":7494.6279019444,"h":7689.883812025,"l":7490.3118667037,"c":7660.023008515,"v":359602.2030356168,"t":1707397200}
+{"o":7660.023008515,"h":7767.5622986,"l":7646.6138143609,"c":7721.1624948132,"v":491718.4699775809,"t":1707400800}
+{"o":7721.1624948132,"h":7763.2949592078,"l":7699.6905760573,"c":7756.7552062771,"v":312998.0451139336,"t":1707404400}
+{"o":7756.7552062771,"h":7766.1154772382,"l":7562.5499384826,"c":7617.6204549317,"v":316235.793597834,"t":1707408000}
+{"o":7617.6204549317,"h":7654.4247326237,"l":7568.6126240453,"c":7580.2010233907,"v":297000.2689609082,"t":1707411600}
+{"o":7580.2010233907,"h":7614.6315605598,"l":7544.989836271,"c":7602.9645719818,"v":234874.1948549506,"t":1707415200}
+{"o":7602.9645719818,"h":7620.9214504161,"l":7558.5656544353,"c":7574.7353850827,"v":209610.6923561073,"t":1707418800}
+{"o":7574.7353850827,"h":7634.5585032716,"l":7574.1885823593,"c":7625.2462355066,"v":225047.0281634085,"t":1707422400}
+{"o":7625.2462355066,"h":7652.2053478551,"l":7589.6071351067,"c":7602.0919140077,"v":206549.5145422748,"t":1707426000}
+{"o":7602.0919140077,"h":7622.0342753118,"l":7579.8687685669,"c":7598.6044904047,"v":170760.0849032618,"t":1707429600}
+{"o":7598.6044904047,"h":7640.267675265,"l":7596.7763021009,"c":7609.5949162621,"v":224294.9949902521,"t":1707433200}
+{"o":7609.5949162621,"h":7680.8614952773,"l":7609.0198153744,"c":7652.1351785666,"v":262454.6214108368,"t":1707436800}
+{"o":7652.1351785666,"h":7701.2845464576,"l":7634.5263336625,"c":7697.745825684,"v":241115.0575008416,"t":1707440400}
+{"o":7697.745825684,"h":7827.640012321,"l":7686.705689104,"c":7819.9598165449,"v":308346.9055192609,"t":1707444000}
+{"o":7819.9598165449,"h":7832.2941242956,"l":7716.592376681,"c":7720.8291908362,"v":236209.5338718754,"t":1707447600}
+{"o":7720.8291908362,"h":7761.9687122083,"l":7685.3656228145,"c":7723.9796214306,"v":192651.34065306,"t":1707451200}
+{"o":7723.9796214306,"h":7779.5609794708,"l":7708.7527547308,"c":7774.1700091395,"v":163996.8846131678,"t":1707454800}
+{"o":7774.1700091395,"h":7778.5597991594,"l":7732.5366641334,"c":7756.9836596268,"v":143428.0681587175,"t":1707458400}
+{"o":7756.9836596268,"h":7827.3508096871,"l":7752.6653091228,"c":7796.5984487013,"v":164573.9514342707,"t":1707462000}
+{"o":7796.5984487013,"h":7863.1006990664,"l":7784.0917832874,"c":7860.5261761911,"v":199507.4525848564,"t":1707465600}
+{"o":7860.5261761911,"h":7874.8207818127,"l":7772.2604593586,"c":7791.3795278796,"v":310948.5098337573,"t":1707469200}
+{"o":7791.3795278796,"h":7820.945439639,"l":7775.9569612622,"c":7810.2358629211,"v":178949.5783400885,"t":1707472800}
+{"o":7810.2358629211,"h":7849.5700565186,"l":7728.3024885406,"c":7837.3240641914,"v":324550.7848657321,"t":1707476400}
+{"o":7837.3240641914,"h":7913.6504243565,"l":7803.046323226,"c":7823.6049012276,"v":454121.0094849848,"t":1707480000}
+{"o":7823.6049012276,"h":7843.209578844,"l":7777.8638768936,"c":7840.1232323667,"v":302285.471085866,"t":1707483600}
+{"o":7840.1232323667,"h":7884.5091633459,"l":7738.5623407893,"c":7766.3602296024,"v":450966.8051953999,"t":1707487200}
+{"o":7766.3602296024,"h":7832.3009009167,"l":7707.5559139898,"c":7818.6621083966,"v":364176.1702164558,"t":1707490800}
+{"o":7818.6621083966,"h":7846.3237986516,"l":7729.0197571831,"c":7772.4060434306,"v":384973.2328024591,"t":1707494400}
+{"o":7772.4060434306,"h":7807.5084049585,"l":7753.3534633884,"c":7796.5955282205,"v":264289.7405745501,"t":1707498000}
+{"o":7796.5955282205,"h":7881.6207897812,"l":7785.224309271,"c":7826.3349330108,"v":325602.4024593006,"t":1707501600}
+{"o":7826.3349330108,"h":7841.7616005791,"l":7768.0264318351,"c":7775.3265088571,"v":279342.6965484209,"t":1707505200}
+{"o":7775.3265088571,"h":7826.5571429907,"l":7768.7748770375,"c":7787.2415788425,"v":217217.2618680355,"t":1707508800}
+{"o":7787.2415788425,"h":8070.3248869847,"l":7781.8494053624,"c":8064.868279526,"v":355594.8731952437,"t":1707512400}
+{"o":8064.868279526,"h":8075.6740873031,"l":7952.7652706093,"c":7985.9276481036,"v":342529.2017122663,"t":1707516000}
+{"o":7985.9276481036,"h":8016.8663275186,"l":7901.2449291385,"c":7919.3628876271,"v":296849.077113366,"t":1707519600}
+{"o":7919.3628876271,"h":8007.4616014099,"l":7914.9803355403,"c":7965.4584040367,"v":240162.290523571,"t":1707523200}
+{"o":7965.4584040367,"h":8075.7736364638,"l":7955.0428856694,"c":8058.968232974,"v":233416.0329828667,"t":1707526800}
+{"o":8058.968232974,"h":8131.4299220387,"l":8051.9610340093,"c":8091.9780299532,"v":238984.8217937978,"t":1707530400}
+{"o":8091.9780299532,"h":8195.4434328254,"l":8091.9780299532,"c":8193.6037611485,"v":266792.4206260112,"t":1707534000}
+{"o":8193.6037611485,"h":8218.7509939511,"l":8133.5253135856,"c":8160.3967849931,"v":230359.1545899513,"t":1707537600}
+{"o":8160.3967849931,"h":8178.8602038303,"l":8134.4129676896,"c":8157.0730101265,"v":155773.6384023697,"t":1707541200}
+{"o":8157.0730101265,"h":8161.0005247169,"l":8058.8581068488,"c":8069.9426061704,"v":177519.8726221079,"t":1707544800}
+{"o":8069.9426061704,"h":8092.4893195974,"l":8048.98027127,"c":8063.9716695076,"v":131013.1001315539,"t":1707548400}
+{"o":8063.9716695076,"h":8118.9872154622,"l":8012.4520496419,"c":8012.6447031629,"v":150910.0084626107,"t":1707552000}
+{"o":8012.6447031629,"h":8085.246328507,"l":8010.1852177629,"c":8070.3691530053,"v":197010.3087458715,"t":1707555600}
+{"o":8070.3691530053,"h":8076.0379245023,"l":7945.1354675931,"c":7951.2726414191,"v":194929.5710593176,"t":1707559200}
+{"o":7951.2726414191,"h":8025.9438414134,"l":7944.8406765917,"c":8005.744455747,"v":167510.7056038912,"t":1707562800}
+{"o":8005.744455747,"h":8011.8968112686,"l":7960.2571975623,"c":7984.3107833295,"v":147390.9799312019,"t":1707566400}
+{"o":7984.3107833295,"h":8002.5401524428,"l":7937.053625604,"c":8000.3082531869,"v":169183.4214987597,"t":1707570000}
+{"o":8000.3082531869,"h":8047.2457088252,"l":7996.100340784,"c":8015.3381168037,"v":173367.8541124538,"t":1707573600}
+{"o":8015.3381168037,"h":8056.9917871722,"l":8011.1270172936,"c":8037.550986954,"v":175884.5127010279,"t":1707577200}
+{"o":8037.550986954,"h":8045.317803428,"l":7994.9712143085,"c":8028.8476288982,"v":195292.6740491174,"t":1707580800}
+{"o":8028.8476288982,"h":8046.2886422606,"l":7983.2401247287,"c":7988.3782834719,"v":190791.6890635199,"t":1707584400}
+{"o":7988.3782834719,"h":8105.2605416811,"l":7984.6976776515,"c":8086.8274995713,"v":180238.772969674,"t":1707588000}
+{"o":8086.8274995713,"h":8113.3661278173,"l":8063.6169725869,"c":8084.7481129928,"v":169361.5053293172,"t":1707591600}
+{"o":8084.7481129928,"h":8172.9182040681,"l":8057.1660458672,"c":8091.8831563289,"v":253622.8248799175,"t":1707595200}
+{"o":8091.8831563289,"h":8165.9987686023,"l":8080.0656981543,"c":8135.1488243156,"v":271808.3320401617,"t":1707598800}
+{"o":8135.1488243156,"h":8144.5073086994,"l":8047.6133758941,"c":8097.2627511961,"v":209871.9575509311,"t":1707602400}
+{"o":8097.2627511961,"h":8130.6095046433,"l":8050.9264201619,"c":8072.1570128385,"v":167225.0578058804,"t":1707606000}
+{"o":8072.1570128385,"h":8092.2601771827,"l":8028.1160068119,"c":8060.0439754748,"v":184348.167816677,"t":1707609600}
+{"o":8060.0439754748,"h":8064.8523322189,"l":7988.3875024459,"c":8014.6274195163,"v":197419.6534898124,"t":1707613200}
+{"o":8014.6274195163,"h":8038.155331973,"l":7982.1866719441,"c":8000.9294256665,"v":152419.1648004731,"t":1707616800}
+{"o":8000.9294256665,"h":8121.2233384686,"l":8000.0650777718,"c":8102.2175761645,"v":175109.1459853468,"t":1707620400}
+{"o":8102.2175761645,"h":8137.2412336963,"l":8072.5816417617,"c":8090.9858065076,"v":154688.286399363,"t":1707624000}
+{"o":8090.9858065076,"h":8105.1678982078,"l":8056.2313498678,"c":8073.0330858001,"v":147827.8447071254,"t":1707627600}
+{"o":8073.0330858001,"h":8101.051744478,"l":8048.5185708822,"c":8089.3521237797,"v":121456.4316618918,"t":1707631200}
+{"o":8089.3521237797,"h":8125.6671268643,"l":8057.2268329504,"c":8084.8421005158,"v":144559.4859264024,"t":1707634800}
+{"o":8084.8421005158,"h":8105.2402265616,"l":8062.4697958474,"c":8073.4032679651,"v":135404.885961745,"t":1707638400}
+{"o":8073.4032679651,"h":8154.3573617573,"l":8071.9007130788,"c":8143.4980981646,"v":150950.7000564967,"t":1707642000}
+{"o":8143.4980981646,"h":8166.9757061593,"l":8041.2368650698,"c":8095.1925036222,"v":205849.9961315126,"t":1707645600}
+{"o":8095.1925036222,"h":8132.6925950211,"l":8080.130573786,"c":8124.2855362819,"v":134432.2013957885,"t":1707649200}
+{"o":8124.2855362819,"h":8192.2694817949,"l":8114.1566793627,"c":8118.4094387414,"v":215941.3384278429,"t":1707652800}
+{"o":8118.4094387414,"h":8137.4729045001,"l":8078.8736902636,"c":8084.474666002,"v":165802.6926806445,"t":1707656400}
+{"o":8084.474666002,"h":8114.4901428298,"l":8051.0058608096,"c":8109.6644374873,"v":190371.4705375732,"t":1707660000}
+{"o":8109.6644374873,"h":8111.6998009275,"l":8051.1752423545,"c":8057.7333696789,"v":189037.022497128,"t":1707663600}
+{"o":8057.7333696789,"h":8066.7124299624,"l":8004.3457622282,"c":8028.5615369051,"v":230387.6595052144,"t":1707667200}
+{"o":8028.5615369051,"h":8077.5503208611,"l":8021.0264666344,"c":8061.4053105967,"v":238711.083561828,"t":1707670800}
+{"o":8061.4053105967,"h":8065.0985755935,"l":7982.292187544,"c":8024.5085632867,"v":228139.2190347828,"t":1707674400}
+{"o":8024.5085632867,"h":8043.6512517005,"l":8001.1337905541,"c":8012.6977891387,"v":192103.700136133,"t":1707678000}
+{"o":8012.6977891387,"h":8055.3878819591,"l":7943.132483535,"c":7944.8245829668,"v":269539.9899787031,"t":1707681600}
+{"o":7944.8245829668,"h":7984.1423182638,"l":7940.2263916989,"c":7950.584815881,"v":191716.3930846407,"t":1707685200}
+{"o":7950.584815881,"h":7981.8219512125,"l":7942.2213222801,"c":7960.6404085448,"v":164085.0387442431,"t":1707688800}
+{"o":7960.6404085448,"h":7970.0306855045,"l":7938.009534615,"c":7955.8111066533,"v":162925.564792737,"t":1707692400}
+{"o":7955.8111066533,"h":8088.5275968597,"l":7949.6684490222,"c":8043.9791571318,"v":232570.9745332803,"t":1707696000}
+{"o":8043.9791571318,"h":8048.5942735863,"l":7971.0713790335,"c":7995.5999068208,"v":194368.2934267515,"t":1707699600}
+{"o":7995.5999068208,"h":8010.0840501844,"l":7764.1045594834,"c":7839.9733083061,"v":346747.1811663011,"t":1707703200}
+{"o":7839.9733083061,"h":7902.9341959136,"l":7815.5047128602,"c":7867.293806908,"v":153454.2060095526,"t":1707706800}
+{"o":7867.293806908,"h":7869.0369881826,"l":7813.9661923039,"c":7819.2449876832,"v":161400.4170621539,"t":1707710400}
+{"o":7819.2449876832,"h":7852.9386596899,"l":7801.2338082574,"c":7810.9450042872,"v":182813.5660905588,"t":1707714000}
+{"o":7810.9450042872,"h":7836.1807960081,"l":7749.4681349443,"c":7801.1924890479,"v":183195.7661630193,"t":1707717600}
+{"o":7801.1924890479,"h":7874.880411523,"l":7801.1757652652,"c":7841.260585316,"v":153289.0372845801,"t":1707721200}
+{"o":7841.260585316,"h":7871.2431678384,"l":7808.262842576,"c":7827.0899646608,"v":140393.9936458068,"t":1707724800}
+{"o":7827.0899646608,"h":7833.7040483844,"l":7742.5222514694,"c":7754.5307767512,"v":213237.1917386305,"t":1707728400}
+{"o":7754.5307767512,"h":7788.2062968734,"l":7719.5906027569,"c":7736.8155694538,"v":226327.0001383994,"t":1707732000}
+{"o":7736.8155694538,"h":7745.7059065251,"l":7661.1247575306,"c":7711.4612097042,"v":229052.4213433818,"t":1707735600}
+{"o":7711.4612097042,"h":7753.0907942334,"l":7681.4699922924,"c":7735.621707263,"v":194608.8863052232,"t":1707739200}
+{"o":7735.621707263,"h":7749.7308239981,"l":7708.4522023242,"c":7734.7006857362,"v":156211.0477574106,"t":1707742800}
+{"o":7734.7006857362,"h":7900.9953477104,"l":7731.5589504787,"c":7894.5935315216,"v":274093.6238714193,"t":1707746400}
+{"o":7894.5935315216,"h":8070.3038736843,"l":7860.0598214874,"c":8060.930907217,"v":577730.8518807861,"t":1707750000}
+{"o":8060.930907217,"h":8084.2141432268,"l":7969.5234954801,"c":8049.198162024,"v":451702.0976698094,"t":1707753600}
+{"o":8049.198162024,"h":8199.5876178476,"l":8036.8882700477,"c":8128.2227332736,"v":583647.1987239617,"t":1707757200}
+{"o":8128.2227332736,"h":8189.8667822867,"l":8114.6351241013,"c":8119.967216583,"v":443988.8995022909,"t":1707760800}
+{"o":8119.967216583,"h":8230.7055617913,"l":8098.9137511262,"c":8127.7929662813,"v":430880.1033341449,"t":1707764400}
+{"o":8127.7929662813,"h":8212.43182989,"l":8124.2380343489,"c":8209.5188632402,"v":320579.9409668423,"t":1707768000}
+{"o":8209.5188632402,"h":8273.8908064668,"l":8149.7576565325,"c":8163.7025237283,"v":433740.8294885015,"t":1707771600}
+{"o":8163.7025237283,"h":8262.4167013512,"l":8161.6766896328,"c":8261.4991610406,"v":269200.0455683631,"t":1707775200}
+{"o":8261.4991610406,"h":8308.3414221529,"l":8218.5622502629,"c":8270.6643345902,"v":224112.9909653728,"t":1707778800}
+{"o":8270.6643345902,"h":8511.3504436703,"l":8270.6643345902,"c":8442.270707106,"v":426366.9797403433,"t":1707782400}
+{"o":8442.270707106,"h":8474.9238795321,"l":8402.6840213383,"c":8460.5003309617,"v":346048.2954790335,"t":1707786000}
+{"o":8460.5003309617,"h":8472.778842333,"l":8374.5029170857,"c":8404.9614842814,"v":237783.2366937407,"t":1707789600}
+{"o":8404.9614842814,"h":8440.4391801243,"l":8352.5729912892,"c":8367.0483529787,"v":201462.3639810075,"t":1707793200}
+{"o":8367.0483529787,"h":8457.7039694087,"l":8365.9575925071,"c":8429.3812300844,"v":196954.594378439,"t":1707796800}
+{"o":8429.3812300844,"h":8449.6855142852,"l":8412.3344991825,"c":8447.6301311078,"v":159700.4468105576,"t":1707800400}
+{"o":8447.6301311078,"h":8483.1732408182,"l":8412.4083669314,"c":8423.2702017514,"v":181073.0365009807,"t":1707804000}
+{"o":8423.2702017514,"h":8467.2824645572,"l":8401.986253334,"c":8439.9007675699,"v":221819.5496640018,"t":1707807600}
+{"o":8439.9007675699,"h":8517.2122656744,"l":8424.2193174558,"c":8483.0820098817,"v":165169.4323859489,"t":1707811200}
+{"o":8483.0820098817,"h":8495.3151764053,"l":8436.8826674424,"c":8490.8643787868,"v":154951.2207902336,"t":1707814800}
+{"o":8490.8643787868,"h":8490.9294225078,"l":8388.2950614251,"c":8400.5565934718,"v":110318.1010358989,"t":1707818400}
+{"o":8400.5565934718,"h":8447.5911931157,"l":8353.1723066644,"c":8447.5911931157,"v":200302.1674580252,"t":1707822000}
+{"o":8447.5911931157,"h":8451.8182043706,"l":8385.8886395061,"c":8405.5629122384,"v":202411.2962763457,"t":1707825600}
+{"o":8405.5629122384,"h":8433.149932434,"l":8223.8096069973,"c":8300.3022134807,"v":415943.039502273,"t":1707829200}
+{"o":8300.3022134807,"h":8334.0985335461,"l":8091.1157822024,"c":8133.3551056284,"v":632932.2135064534,"t":1707832800}
+{"o":8133.3551056284,"h":8219.8567007581,"l":8074.783944773,"c":8166.8985514287,"v":330844.3170662347,"t":1707836400}
+{"o":8166.8985514287,"h":8188.4528779218,"l":8026.6648272673,"c":8032.4479728679,"v":260327.1640649872,"t":1707840000}
+{"o":8032.4479728679,"h":8167.3133438697,"l":8020.6891450136,"c":8161.1273073677,"v":285765.5923446594,"t":1707843600}
+{"o":8161.1273073677,"h":8291.4086673612,"l":8153.0798980043,"c":8248.5825659806,"v":265741.0558597274,"t":1707847200}
+{"o":8248.5825659806,"h":8317.1318105836,"l":8212.6582095258,"c":8259.1779578932,"v":339500.7098697991,"t":1707850800}
+{"o":8259.1779578932,"h":8359.3792933718,"l":8256.6511514101,"c":8334.7289558857,"v":252742.9698436889,"t":1707854400}
+{"o":8334.7289558857,"h":8426.8304095,"l":8312.7573141703,"c":8367.9248150868,"v":279385.1336969837,"t":1707858000}
+{"o":8367.9248150868,"h":8397.2858123152,"l":8286.3127173557,"c":8300.2605003119,"v":214792.3429491601,"t":1707861600}
+{"o":8300.2605003119,"h":8344.1976185624,"l":8266.2405399942,"c":8329.9136314586,"v":178029.2831071266,"t":1707865200}
+{"o":8329.9136314586,"h":8334.9310788906,"l":8198.8283465745,"c":8236.1988608589,"v":203256.7018128961,"t":1707868800}
+{"o":8236.1988608589,"h":8283.5628860285,"l":8197.9106039809,"c":8237.734694728,"v":188450.2608782237,"t":1707872400}
+{"o":8237.734694728,"h":8262.4759709117,"l":8203.0024458906,"c":8237.7517440546,"v":171650.3104932106,"t":1707876000}
+{"o":8237.7517440546,"h":8311.0716327864,"l":8230.1708084259,"c":8285.2291814317,"v":159981.2201269259,"t":1707879600}
+{"o":8285.2291814317,"h":8303.7714401733,"l":8237.3864704656,"c":8263.7617974129,"v":183594.8240048591,"t":1707883200}
+{"o":8263.7617974129,"h":8385.1507467201,"l":8260.3601275476,"c":8361.9254096353,"v":201829.7521078002,"t":1707886800}
+{"o":8361.9254096353,"h":8365.0063025259,"l":8321.3309033536,"c":8332.3987684207,"v":145143.9541383839,"t":1707890400}
+{"o":8332.3987684207,"h":8390.9220874562,"l":8330.5130307084,"c":8372.5059095817,"v":128808.0972111997,"t":1707894000}
+{"o":8372.5059095817,"h":8496.0138695168,"l":8343.35696132,"c":8493.791222351,"v":181692.4431003505,"t":1707897600}
+{"o":8493.791222351,"h":8614.0525805821,"l":8475.0946480849,"c":8592.904489234,"v":407613.3921653259,"t":1707901200}
+{"o":8592.904489234,"h":8602.7508730772,"l":8513.5034048317,"c":8543.6311648937,"v":233480.792845447,"t":1707904800}
+{"o":8543.6311648937,"h":8583.8185914028,"l":8472.8323549376,"c":8563.4180999895,"v":212982.4019990373,"t":1707908400}
+{"o":8563.4180999895,"h":8596.7143238846,"l":8519.7327242852,"c":8545.998188502,"v":231781.2588333989,"t":1707912000}
+{"o":8545.998188502,"h":8740.6550165627,"l":8542.7741040398,"c":8735.7138767244,"v":363724.806592491,"t":1707915600}
+{"o":8735.7138767244,"h":8782.0718695941,"l":8683.9714037773,"c":8731.563428364,"v":369612.3228563353,"t":1707919200}
+{"o":8731.563428364,"h":8741.1027821826,"l":8589.9575151626,"c":8658.1098043281,"v":371737.0131925981,"t":1707922800}
+{"o":8658.1098043281,"h":8664.7185571051,"l":8568.0219071508,"c":8604.4590428816,"v":299815.4826851818,"t":1707926400}
+{"o":8604.4590428816,"h":8642.4538145019,"l":8551.2727804498,"c":8578.2999320462,"v":250981.5690665787,"t":1707930000}
+{"o":8578.2999320462,"h":8589.1978571732,"l":8519.945765666,"c":8563.1757379198,"v":229017.9865934095,"t":1707933600}
+{"o":8563.1757379198,"h":8629.3700852774,"l":8534.3712145481,"c":8599.7806518495,"v":252928.5154282481,"t":1707937200}
+{"o":8599.7806518495,"h":8647.5183269366,"l":8588.1521240287,"c":8615.4537138896,"v":234621.0546714463,"t":1707940800}
+{"o":8615.4537138896,"h":8672.9695105779,"l":8554.4087769903,"c":8662.1138014572,"v":255569.9189577014,"t":1707944400}
+{"o":8662.1138014572,"h":8685.893480382,"l":8628.7598641733,"c":8678.9178442921,"v":234385.9242137929,"t":1707948000}
+{"o":8678.9178442921,"h":8691.939606968,"l":8645.5651251487,"c":8662.6468685691,"v":229885.9067393694,"t":1707951600}
+{"o":8662.6468685691,"h":8765.8236658398,"l":8572.8830301129,"c":8737.7221641261,"v":355043.8621262769,"t":1707955200}
+{"o":8737.7221641261,"h":8742.6034486697,"l":8589.2541488392,"c":8631.6539675043,"v":308950.2142937471,"t":1707958800}
+{"o":8631.6539675043,"h":8686.4147581912,"l":8619.4996362926,"c":8643.4767973997,"v":222814.6198888593,"t":1707962400}
+{"o":8643.4767973997,"h":8714.1812373029,"l":8641.2314718658,"c":8687.1939928174,"v":215073.9458574557,"t":1707966000}
+{"o":8687.1939928174,"h":8687.1939928174,"l":8598.875089125,"c":8615.0390766548,"v":198384.2645697694,"t":1707969600}
+{"o":8615.0390766548,"h":8629.7005522327,"l":8524.9990751754,"c":8548.7800673147,"v":211692.8141712567,"t":1707973200}
+{"o":8548.7800673147,"h":8571.0560361071,"l":8500.9102016143,"c":8522.4810539422,"v":185926.7187121476,"t":1707976800}
+{"o":8522.4810539422,"h":8577.1349129144,"l":8508.0024613133,"c":8521.5087723251,"v":184976.4286657579,"t":1707980400}
+{"o":8521.5087723251,"h":8566.3974983289,"l":8499.5761070205,"c":8560.1599391413,"v":201741.1733336744,"t":1707984000}
+{"o":8560.1599391413,"h":8620.2284693006,"l":8546.3911243564,"c":8616.7014521423,"v":182272.754081583,"t":1707987600}
+{"o":8616.7014521423,"h":8674.5310579509,"l":8607.5787153901,"c":8644.4532159422,"v":196855.1195256496,"t":1707991200}
+{"o":8644.4532159422,"h":8656.89538633,"l":8567.2088305128,"c":8596.1317531383,"v":209392.4151518751,"t":1707994800}
+{"o":8596.1317531383,"h":8641.9115003405,"l":8529.9024856459,"c":8591.7905423508,"v":255186.9974055581,"t":1707998400}
+{"o":8591.7905423508,"h":8616.5070718135,"l":8538.2410987808,"c":8595.0053877301,"v":227396.1955698806,"t":1708002000}
+{"o":8595.0053877301,"h":8682.3448745729,"l":8558.2521597333,"c":8652.8781628225,"v":302676.2532441386,"t":1708005600}
+{"o":8652.8781628225,"h":8672.5342157024,"l":8377.1557404409,"c":8443.3012229554,"v":598986.4644903581,"t":1708009200}
+{"o":8443.3012229554,"h":8517.835237907,"l":8361.5096837041,"c":8454.1799895596,"v":447127.5751151008,"t":1708012800}
+{"o":8454.1799895596,"h":8474.1731725564,"l":8387.6717890281,"c":8392.7237063877,"v":862811.2966784284,"t":1708016400}
+{"o":8392.7237063877,"h":8445.960825599,"l":8376.6511552884,"c":8412.3748015992,"v":285601.2578031134,"t":1708020000}
+{"o":8412.3748015992,"h":8472.2615931003,"l":8382.2140477698,"c":8447.9386430284,"v":294026.2312234592,"t":1708023600}
+{"o":8447.9386430284,"h":8473.2153145091,"l":8373.8395579231,"c":8380.0905422187,"v":265726.2965383358,"t":1708027200}
+{"o":8380.0905422187,"h":8425.4759463289,"l":8283.4156735343,"c":8297.6480538726,"v":332701.5345909963,"t":1708030800}
+{"o":8297.6480538726,"h":8374.4370453078,"l":8263.1427425654,"c":8297.8050978753,"v":340085.3072014087,"t":1708034400}
+{"o":8297.8050978753,"h":8423.0254208438,"l":8285.1045536238,"c":8410.2825831945,"v":216951.4305484102,"t":1708038000}
+{"o":8410.2825831945,"h":8423.8400299244,"l":8316.2408858889,"c":8392.8831756593,"v":251066.1509493861,"t":1708041600}
+{"o":8392.8831756593,"h":8411.621887262,"l":8333.723298021,"c":8404.0980759821,"v":226426.5366587288,"t":1708045200}
+{"o":8404.0980759821,"h":8454.4496787302,"l":8370.9923520329,"c":8447.2929437348,"v":196570.3252256716,"t":1708048800}
+{"o":8447.2929437348,"h":8463.8538060039,"l":8404.0869990233,"c":8434.9860376932,"v":167565.753201657,"t":1708052400}
+{"o":8434.9860376932,"h":8443.1284976511,"l":8379.9650228656,"c":8390.922249473,"v":160103.8068747465,"t":1708056000}
+{"o":8390.922249473,"h":8396.5136857866,"l":8361.1428355731,"c":8375.5549767846,"v":150720.5099680359,"t":1708059600}
+{"o":8375.5549767846,"h":8395.6135491806,"l":8323.9577142332,"c":8335.0787733298,"v":169580.7762955524,"t":1708063200}
+{"o":8335.0787733298,"h":8349.5057531188,"l":8249.44096792,"c":8254.4137862539,"v":381416.082544613,"t":1708066800}
+{"o":8254.4137862539,"h":8302.091901276,"l":8211.3852430646,"c":8228.3474591036,"v":276403.74411436,"t":1708070400}
+{"o":8228.3474591036,"h":8256.6134323537,"l":8153.7622778846,"c":8237.2066010147,"v":254131.3224905118,"t":1708074000}
+{"o":8237.2066010147,"h":8327.0087366103,"l":8207.7952861788,"c":8320.750518546,"v":191763.8762497411,"t":1708077600}
+{"o":8320.750518546,"h":8341.2651527378,"l":8284.3463980097,"c":8301.604227007,"v":143955.1326448648,"t":1708081200}
+{"o":8301.604227007,"h":8379.8522034331,"l":8271.8333872567,"c":8370.114587672,"v":170830.9101970075,"t":1708084800}
+{"o":8370.114587672,"h":8375.2309396892,"l":8273.4637769557,"c":8315.516736193,"v":258668.7498670271,"t":1708088400}
+{"o":8315.516736193,"h":8330.1265820405,"l":8084.2473614231,"c":8126.6231530308,"v":446511.4900138643,"t":1708092000}
+{"o":8126.6231530308,"h":8127.316470498,"l":7998.4743838896,"c":8120.1982944987,"v":461656.2953059889,"t":1708095600}
+{"o":8120.1982944987,"h":8173.8109322585,"l":8061.2121061232,"c":8092.9279712236,"v":308427.527545493,"t":1708099200}
+{"o":8092.9279712236,"h":8103.6229641305,"l":8050.4287407485,"c":8065.0936995301,"v":284730.7190338145,"t":1708102800}
+{"o":8065.0936995301,"h":8100.2516002511,"l":8006.8847664145,"c":8087.8500373251,"v":320780.9864307086,"t":1708106400}
+{"o":8087.8500373251,"h":8122.9055409602,"l":8024.0245734079,"c":8047.7710551429,"v":228970.777492157,"t":1708110000}
+{"o":8047.7710551429,"h":8106.7438240661,"l":8026.6234135371,"c":8106.7116297266,"v":223001.1841443331,"t":1708113600}
+{"o":8106.7116297266,"h":8131.5089385231,"l":8064.0312993343,"c":8111.5501878171,"v":210471.7642959941,"t":1708117200}
+{"o":8111.5501878171,"h":8131.2434584893,"l":8080.1004999548,"c":8125.8576399475,"v":164986.6715009354,"t":1708120800}
+{"o":8125.8576399475,"h":8199.2073850718,"l":8117.5124854404,"c":8172.8320441677,"v":250163.7250313257,"t":1708124400}
+{"o":8172.8320441677,"h":8225.6995685461,"l":8155.4395247731,"c":8187.553871342,"v":170000.732381908,"t":1708128000}
+{"o":8187.553871342,"h":8206.2458622942,"l":8090.7316412686,"c":8128.4751981081,"v":171597.5676386596,"t":1708131600}
+{"o":8128.4751981081,"h":8143.4160009323,"l":8090.3550554903,"c":8125.5060124834,"v":196144.0561264298,"t":1708135200}
+{"o":8125.5060124834,"h":8154.0492322629,"l":8081.9610699111,"c":8135.6464092297,"v":135244.3242356524,"t":1708138800}
+{"o":8135.6464092297,"h":8141.8816275581,"l":8092.475727538,"c":8097.1709766678,"v":136440.8429022341,"t":1708142400}
+{"o":8097.1709766678,"h":8105.9994541874,"l":8045.1580618154,"c":8105.0788739511,"v":175147.8617186646,"t":1708146000}
+{"o":8105.0788739511,"h":8130.581390756,"l":8095.1657803416,"c":8114.4345486712,"v":137164.7475535009,"t":1708149600}
+{"o":8114.4345486712,"h":8174.5092721191,"l":8108.5067102082,"c":8166.9632905087,"v":126329.5395213119,"t":1708153200}
+{"o":8166.9632905087,"h":8202.8942067442,"l":8079.4091093425,"c":8095.7070586377,"v":185190.6032069376,"t":1708156800}
+{"o":8095.7070586377,"h":8109.5792585998,"l":8036.8905862845,"c":8049.8430206715,"v":157115.6090817016,"t":1708160400}
+{"o":8049.8430206715,"h":8090.6941902213,"l":8025.8390441999,"c":8088.4262689874,"v":171240.5319594568,"t":1708164000}
+{"o":8088.4262689874,"h":8124.0953352364,"l":8080.8194494566,"c":8099.3852585148,"v":133149.5327928575,"t":1708167600}
+{"o":8099.3852585148,"h":8110.0674196149,"l":8068.8121080512,"c":8070.8451394787,"v":133927.0736131129,"t":1708171200}
+{"o":8070.8451394787,"h":8070.8944321543,"l":7904.2881025459,"c":7916.9791098664,"v":367035.608479324,"t":1708174800}
+{"o":7916.9791098664,"h":7940.6395247514,"l":7825.7614234096,"c":7919.5953606084,"v":415677.4881087266,"t":1708178400}
+{"o":7919.5953606084,"h":7965.480719225,"l":7875.8339788672,"c":7939.3023660339,"v":240417.6995176751,"t":1708182000}
+{"o":7939.3023660339,"h":7949.279370044,"l":7884.1473584959,"c":7921.5578574999,"v":176627.2656305812,"t":1708185600}
+{"o":7921.5578574999,"h":7983.9455280315,"l":7918.2907655023,"c":7973.0248048679,"v":243692.6552297321,"t":1708189200}
+{"o":7973.0248048679,"h":7975.9891623733,"l":7941.7976414813,"c":7958.0368986308,"v":151537.4403072387,"t":1708192800}
+{"o":7958.0368986308,"h":7999.5943055755,"l":7944.0351339401,"c":7995.9308971125,"v":158696.6896180239,"t":1708196400}
+{"o":7995.9308971125,"h":8032.3113262583,"l":7978.8682184265,"c":8024.3883448526,"v":161629.6163824727,"t":1708200000}
+{"o":8024.3883448526,"h":8117.127842087,"l":7997.7725333723,"c":8090.3056339833,"v":201429.9604937776,"t":1708203600}
+{"o":8090.3056339833,"h":8115.6296247287,"l":8075.5024941316,"c":8088.2577937149,"v":164081.6797637751,"t":1708207200}
+{"o":8088.2577937149,"h":8091.8862911089,"l":8056.8079910084,"c":8063.351427322,"v":123503.2750198547,"t":1708210800}
+{"o":8063.351427322,"h":8123.1053176937,"l":8046.047275872,"c":8082.1784553361,"v":293320.0886355736,"t":1708214400}
+{"o":8082.1784553361,"h":8116.6450820312,"l":8001.5545108448,"c":8017.8028933889,"v":161382.287654429,"t":1708218000}
+{"o":8017.8028933889,"h":8037.3812735985,"l":7960.4428280542,"c":7974.7868568181,"v":194477.3044700121,"t":1708221600}
+{"o":7974.7868568181,"h":8030.4594403056,"l":7968.2456048707,"c":8025.01353228,"v":151267.5434976493,"t":1708225200}
+{"o":8025.01353228,"h":8081.3663772487,"l":8023.1514603742,"c":8068.7342169921,"v":165183.7765407788,"t":1708228800}
+{"o":8068.7342169921,"h":8118.5831276217,"l":8064.0755578215,"c":8106.3309787716,"v":147827.3825671864,"t":1708232400}
+{"o":8106.3309787716,"h":8112.8645430331,"l":8004.2567496881,"c":8038.2734095132,"v":150543.5227081439,"t":1708236000}
+{"o":8038.2734095132,"h":8114.6746107953,"l":8019.8941619577,"c":8086.2832411445,"v":153689.8421622009,"t":1708239600}
+{"o":8086.2832411445,"h":8100.1082430573,"l":8058.6948361644,"c":8092.9040886716,"v":117049.0765955838,"t":1708243200}
+{"o":8092.9040886716,"h":8213.4144863483,"l":8090.4806660047,"c":8208.4506769703,"v":194197.6329224814,"t":1708246800}
+{"o":8208.4506769703,"h":8371.3628060951,"l":8205.2289497527,"c":8251.334990512,"v":331539.6513790801,"t":1708250400}
+{"o":8251.334990512,"h":8305.30162496,"l":8222.6444736505,"c":8277.8216246167,"v":147969.2385363639,"t":1708254000}
+{"o":8277.8216246167,"h":8297.7301479601,"l":8194.9068550664,"c":8203.2604306049,"v":168307.6986711358,"t":1708257600}
+{"o":8203.2604306049,"h":8247.2242745292,"l":8201.3330882895,"c":8234.5179955439,"v":168380.3621890369,"t":1708261200}
+{"o":8234.5179955439,"h":8326.3855433968,"l":8234.3759047178,"c":8300.5004380922,"v":210257.9258673961,"t":1708264800}
+{"o":8300.5004380922,"h":8320.690979869,"l":8276.9828641077,"c":8314.4349360831,"v":216325.0010709511,"t":1708268400}
+{"o":8314.4349360831,"h":8378.9977003668,"l":8270.1373117315,"c":8339.3651398493,"v":288967.9157858267,"t":1708272000}
+{"o":8339.3651398493,"h":8444.725899889,"l":8338.2089913464,"c":8386.1208072361,"v":320187.9865119433,"t":1708275600}
+{"o":8386.1208072361,"h":8410.9362949088,"l":8339.3225987456,"c":8399.7257281419,"v":213393.3383472781,"t":1708279200}
+{"o":8399.7257281419,"h":8409.0806625316,"l":8329.8434104077,"c":8347.9495852163,"v":209193.8394885375,"t":1708282800}
+{"o":8347.9495852163,"h":8378.8203336416,"l":8284.0771173078,"c":8324.1858685145,"v":205060.9574170759,"t":1708286400}
+{"o":8324.1858685145,"h":8394.1650709506,"l":8322.2302796946,"c":8366.713406667,"v":186563.8035661403,"t":1708290000}
+{"o":8366.713406667,"h":8410.1647223745,"l":8317.0906104591,"c":8349.3918897551,"v":248196.2607729377,"t":1708293600}
+{"o":8349.3918897551,"h":8377.73564209,"l":8292.187842413,"c":8309.0026383786,"v":201931.7198449668,"t":1708297200}
+{"o":8309.0026383786,"h":8356.526823451,"l":8294.6882834049,"c":8316.8603146415,"v":223960.7980698711,"t":1708300800}
+{"o":8316.8603146415,"h":8318.5043515771,"l":8269.2257048922,"c":8306.660408746,"v":242280.7002390974,"t":1708304400}
+{"o":8306.660408746,"h":8322.7055653815,"l":8258.4119195566,"c":8297.4092355929,"v":215877.5034252408,"t":1708308000}
+{"o":8297.4092355929,"h":8306.1525033432,"l":8233.7965619479,"c":8266.8341388488,"v":194978.1766094565,"t":1708311600}
+{"o":8266.8341388488,"h":8306.5435608358,"l":8245.0885665838,"c":8288.8080156359,"v":178190.2472534077,"t":1708315200}
+{"o":8288.8080156359,"h":8291.8858548749,"l":8229.14887098,"c":8275.7171456761,"v":176258.0898237225,"t":1708318800}
+{"o":8275.7171456761,"h":8367.8174488195,"l":8270.9686015951,"c":8323.0023528379,"v":249521.2755886441,"t":1708322400}
+{"o":8323.0023528379,"h":8410.975620103,"l":8308.2131789117,"c":8383.7869331399,"v":170674.8955464405,"t":1708326000}
+{"o":8383.7869331399,"h":8391.3246167336,"l":8262.2133621686,"c":8269.3135659118,"v":220655.1736421426,"t":1708329600}
+{"o":8269.3135659118,"h":8325.2010925704,"l":8268.500398716,"c":8279.6602166822,"v":165954.6499409663,"t":1708333200}
+{"o":8279.6602166822,"h":8306.0287977576,"l":8209.8996485137,"c":8286.3376613271,"v":204789.0967743145,"t":1708336800}
+{"o":8286.3376613271,"h":8359.7977138071,"l":8281.4703434064,"c":8342.9498198218,"v":164244.5316866687,"t":1708340400}
+{"o":8342.9498198218,"h":8347.3971915853,"l":8282.2914908617,"c":8283.5209297142,"v":181564.5542062366,"t":1708344000}
+{"o":8283.5209297142,"h":8491.0002179352,"l":8273.1086909928,"c":8365.0546458391,"v":458373.2464516456,"t":1708347600}
+{"o":8365.0546458391,"h":8388.3198520589,"l":8309.0834446784,"c":8379.1111851509,"v":291691.3765924367,"t":1708351200}
+{"o":8379.1111851509,"h":8503.250297837,"l":8370.163248326,"c":8416.0084908874,"v":346897.9011129418,"t":1708354800}
+{"o":8416.0084908874,"h":8449.1597772266,"l":8317.5277077106,"c":8339.2427841785,"v":293314.9629987158,"t":1708358400}
+{"o":8339.2427841785,"h":8411.4803759825,"l":8316.9685037878,"c":8327.8515980219,"v":287529.2026484085,"t":1708362000}
+{"o":8327.8515980219,"h":8345.6053237961,"l":8281.7746398714,"c":8288.7302454773,"v":193671.3938799533,"t":1708365600}
+{"o":8288.7302454773,"h":8311.1181582052,"l":8253.3203953957,"c":8286.3533574446,"v":170331.8872321271,"t":1708369200}
+{"o":8286.3533574446,"h":8324.536023662,"l":8259.8770698514,"c":8297.8817804707,"v":181240.7760976932,"t":1708372800}
+{"o":8297.8817804707,"h":8354.4312092599,"l":8291.6657779315,"c":8348.2057141412,"v":177674.4748602793,"t":1708376400}
+{"o":8348.2057141412,"h":8366.5121730399,"l":8282.0587538944,"c":8297.3980352011,"v":210624.304938192,"t":1708380000}
+{"o":8297.3980352011,"h":8312.0862843226,"l":8225.6117702082,"c":8257.1338417079,"v":167795.877742441,"t":1708383600}
+{"o":8257.1338417079,"h":8299.7908699937,"l":8192.2110490145,"c":8196.7750442082,"v":250920.6020717403,"t":1708387200}
+{"o":8196.7750442082,"h":8222.411466016,"l":8080.8454154106,"c":8124.3183306347,"v":319804.69927128,"t":1708390800}
+{"o":8124.3183306347,"h":8169.9738445117,"l":8113.3452461076,"c":8159.147646508,"v":179820.5531462808,"t":1708394400}
+{"o":8159.147646508,"h":8170.7975485284,"l":8101.5331380762,"c":8105.5133552685,"v":254611.5079290002,"t":1708398000}
+{"o":8105.5133552685,"h":8171.9019283521,"l":8072.6551369805,"c":8170.4057932707,"v":170821.7942681311,"t":1708401600}
+{"o":8170.4057932707,"h":8203.9991182506,"l":8162.3809980712,"c":8198.4707892617,"v":146538.9874992307,"t":1708405200}
+{"o":8198.4707892617,"h":8218.4182625807,"l":8177.9027009743,"c":8199.8934680283,"v":159428.7856782772,"t":1708408800}
+{"o":8199.8934680283,"h":8203.391280293,"l":8083.7673442259,"c":8098.057372378,"v":192451.0543695457,"t":1708412400}
+{"o":8098.057372378,"h":8108.9666623012,"l":7952.7918157803,"c":8088.2455271448,"v":192131.6705741267,"t":1708416000}
+{"o":8088.2455271448,"h":8102.1717015429,"l":7992.2071914977,"c":8068.4863979784,"v":216401.9566658125,"t":1708419600}
+{"o":8068.4863979784,"h":8145.7690698443,"l":8059.5420691113,"c":8141.8956506924,"v":159664.0744007459,"t":1708423200}
+{"o":8141.8956506924,"h":8198.7467009195,"l":8117.5523182032,"c":8170.8569571243,"v":175634.7989293399,"t":1708426800}
+{"o":8170.8569571243,"h":8194.3730724036,"l":8075.5515883394,"c":8077.435665688,"v":193650.1977959603,"t":1708430400}
+{"o":8077.435665688,"h":8195.0985538789,"l":8058.1920420536,"c":8186.6402220075,"v":302425.7868095743,"t":1708434000}
+{"o":8186.6402220075,"h":8192.3483908236,"l":7875.1971951011,"c":7975.5290710537,"v":642691.935273968,"t":1708437600}
+{"o":7975.5290710537,"h":7982.9660767329,"l":7744.5699063138,"c":7887.8821918268,"v":668910.1595912236,"t":1708441200}
+{"o":7887.8821918268,"h":7964.2589880563,"l":7825.2374091041,"c":7844.5090992082,"v":375363.2193373805,"t":1708444800}
+{"o":7844.5090992082,"h":7864.4829821464,"l":7760.6103517677,"c":7807.0308944407,"v":379440.4581225974,"t":1708448400}
+{"o":7807.0308944407,"h":7894.72110989,"l":7784.5541887168,"c":7863.7405748928,"v":237991.5655697228,"t":1708452000}
+{"o":7863.7405748928,"h":7946.7637597717,"l":7837.7131906071,"c":7944.0468597448,"v":256192.8427332013,"t":1708455600}
+{"o":7944.0468597448,"h":7963.5238014916,"l":7899.6554786142,"c":7961.650472136,"v":230701.4642415063,"t":1708459200}
+{"o":7961.650472136,"h":7983.4571621325,"l":7933.961611657,"c":7954.7397991164,"v":180138.4187370546,"t":1708462800}
+{"o":7954.7397991164,"h":8072.6369939258,"l":7953.131411948,"c":8058.7667794275,"v":228197.2395782611,"t":1708466400}
+{"o":8058.7667794275,"h":8120.0166175683,"l":8016.3248844192,"c":8018.7365657467,"v":195930.2986183431,"t":1708470000}
+{"o":8018.7365657467,"h":8024.6967794291,"l":7937.1201640184,"c":7953.0933058718,"v":168491.0704675903,"t":1708473600}
+{"o":7953.0933058718,"h":8013.1239850354,"l":7919.8588732225,"c":7929.353982173,"v":235324.4672670471,"t":1708477200}
+{"o":7929.353982173,"h":7944.4059420636,"l":7878.0938863195,"c":7902.0049317022,"v":217554.309591673,"t":1708480800}
+{"o":7902.0049317022,"h":7935.1294060962,"l":7883.2644111335,"c":7891.8926212871,"v":171445.9760253383,"t":1708484400}
+{"o":7891.8926212871,"h":7921.9703868017,"l":7854.7016657087,"c":7874.1425287249,"v":145118.9399135033,"t":1708488000}
+{"o":7874.1425287249,"h":7916.3723481787,"l":7855.7535281673,"c":7875.3919990743,"v":131375.5215944763,"t":1708491600}
+{"o":7875.3919990743,"h":7910.5811915073,"l":7795.8882093201,"c":7826.8796541531,"v":203750.5748010629,"t":1708495200}
+{"o":7826.8796541531,"h":7827.8419120082,"l":7732.9918393179,"c":7760.9993828429,"v":227287.8638199923,"t":1708498800}
+{"o":7760.9993828429,"h":7815.6528326927,"l":7748.8695667367,"c":7782.3503167326,"v":212539.7538874119,"t":1708502400}
+{"o":7782.3503167326,"h":7789.9343452921,"l":7610.8945430942,"c":7631.33007354,"v":317657.1353462069,"t":1708506000}
+{"o":7631.33007354,"h":7685.4608685467,"l":7576.6993698929,"c":7661.1448196541,"v":292266.4298395853,"t":1708509600}
+{"o":7661.1448196541,"h":7689.4180310191,"l":7573.7170225344,"c":7604.7564382304,"v":199855.6467068885,"t":1708513200}
+{"o":7604.7564382304,"h":7695.7816887098,"l":7538.5860729515,"c":7676.5977454996,"v":340504.7660286364,"t":1708516800}
+{"o":7676.5977454996,"h":7723.1103664875,"l":7599.6534844018,"c":7637.2758033173,"v":249735.2208644535,"t":1708520400}
+{"o":7637.2758033173,"h":7641.3390263049,"l":7479.1773282006,"c":7536.5580449719,"v":397675.7447628126,"t":1708524000}
+{"o":7536.5580449719,"h":7697.1674114863,"l":7509.9266641547,"c":7685.7161500033,"v":325673.0159343675,"t":1708527600}
+{"o":7685.7161500033,"h":7734.9341712613,"l":7620.5120261028,"c":7696.0965875547,"v":292988.4867585582,"t":1708531200}
+{"o":7696.0965875547,"h":7713.8655051115,"l":7549.2828711597,"c":7554.9461674681,"v":302394.6521143846,"t":1708534800}
+{"o":7554.9461674681,"h":7560.110169679,"l":7398.739240105,"c":7485.5251355627,"v":394202.6055655577,"t":1708538400}
+{"o":7485.5251355627,"h":7557.9668696855,"l":7455.6677208621,"c":7551.5371605706,"v":237264.3700265645,"t":1708542000}
+{"o":7551.5371605706,"h":7563.3941808951,"l":7506.0601003587,"c":7521.4849982049,"v":183676.1981451185,"t":1708545600}
+{"o":7521.4849982049,"h":7747.0852891777,"l":7509.5272733092,"c":7744.5216351622,"v":390502.4118727301,"t":1708549200}
+{"o":7744.5216351622,"h":7791.3099644261,"l":7704.610556943,"c":7741.9629884649,"v":314710.2873918093,"t":1708552800}
+{"o":7741.9629884649,"h":7824.5441744527,"l":7718.028326135,"c":7778.1489798395,"v":268641.612739049,"t":1708556400}
+{"o":7778.1489798395,"h":7778.7197389449,"l":7677.7877648414,"c":7683.2631816557,"v":232562.0438786077,"t":1708560000}
+{"o":7683.2631816557,"h":7707.0299337259,"l":7555.2133719084,"c":7566.952978714,"v":220995.9621307349,"t":1708563600}
+{"o":7566.952978714,"h":7643.4172407146,"l":7555.9570031043,"c":7608.757134677,"v":226800.9357276424,"t":1708567200}
+{"o":7608.757134677,"h":7687.7398881925,"l":7589.2969518046,"c":7665.0353928042,"v":199393.8087479315,"t":1708570800}
+{"o":7665.0353928042,"h":7697.9020686477,"l":7640.094614455,"c":7649.7053646733,"v":174316.3170985498,"t":1708574400}
+{"o":7649.7053646733,"h":7708.4400094731,"l":7641.1353914538,"c":7680.703230341,"v":169433.0716046982,"t":1708578000}
+{"o":7680.703230341,"h":7800.0981096955,"l":7674.8456881393,"c":7757.7552901329,"v":188381.9879959364,"t":1708581600}
+{"o":7757.7552901329,"h":7781.6440113542,"l":7684.9641342648,"c":7774.9706261138,"v":252635.2824481511,"t":1708585200}
+{"o":7774.9706261138,"h":7848.510188712,"l":7758.2135073791,"c":7824.2172022421,"v":227881.6985656189,"t":1708588800}
+{"o":7824.2172022421,"h":7915.1911010054,"l":7806.8616162353,"c":7895.8997086983,"v":229423.790412674,"t":1708592400}
+{"o":7895.8997086983,"h":7924.1740044843,"l":7814.7932239987,"c":7863.8827679391,"v":217345.2919398454,"t":1708596000}
+{"o":7863.8827679391,"h":7870.4830000092,"l":7796.9881257379,"c":7831.9055090256,"v":189025.5237680524,"t":1708599600}
+{"o":7831.9055090256,"h":7855.4754778447,"l":7751.270922327,"c":7777.596266193,"v":186344.6397995031,"t":1708603200}
+{"o":7777.596266193,"h":7784.3940230727,"l":7633.2850706188,"c":7686.0487031434,"v":272976.6689789442,"t":1708606800}
+{"o":7686.0487031434,"h":7752.1514595762,"l":7668.4531214748,"c":7743.178730466,"v":241251.2576404808,"t":1708610400}
+{"o":7743.178730466,"h":7835.7417160523,"l":7722.0835330239,"c":7797.7932569974,"v":256656.6997916426,"t":1708614000}
+{"o":7797.7932569974,"h":7802.3020026599,"l":7671.4476544394,"c":7697.4236486207,"v":243815.6967719893,"t":1708617600}
+{"o":7697.4236486207,"h":7741.0105747847,"l":7692.2618587425,"c":7710.4660605877,"v":217330.779742241,"t":1708621200}
+{"o":7710.4660605877,"h":7765.6903806868,"l":7668.8136899467,"c":7747.9275544129,"v":204179.0067484131,"t":1708624800}
+{"o":7747.9275544129,"h":7749.5357853937,"l":7646.1124590315,"c":7662.1813858237,"v":203644.7887044636,"t":1708628400}
+{"o":7662.1813858237,"h":7789.5718804227,"l":7652.6160188995,"c":7784.0219840925,"v":331687.940925605,"t":1708632000}
+{"o":7784.0219840925,"h":7785.6694098116,"l":7640.6138406119,"c":7666.1303466267,"v":219765.0169952878,"t":1708635600}
+{"o":7666.1303466267,"h":7698.075194405,"l":7572.3985299465,"c":7620.4177886374,"v":224027.2422018646,"t":1708639200}
+{"o":7620.4177886374,"h":7630.2881824794,"l":7511.9349507044,"c":7525.259611399,"v":203855.9287801867,"t":1708642800}
+{"o":7525.259611399,"h":7588.3006740874,"l":7518.764108208,"c":7586.5837930767,"v":202825.2877872706,"t":1708646400}
+{"o":7586.5837930767,"h":7607.4870429913,"l":7544.8484863822,"c":7548.927979366,"v":198759.6832459314,"t":1708650000}
+{"o":7548.927979366,"h":7599.8113938721,"l":7487.3862947031,"c":7505.449210389,"v":238846.5454968448,"t":1708653600}
+{"o":7505.449210389,"h":7533.8821966007,"l":7472.6173142354,"c":7532.4654203402,"v":250088.9486259188,"t":1708657200}
+{"o":7532.4654203402,"h":7578.3631743848,"l":7501.5579873923,"c":7574.6113471815,"v":191268.6790447475,"t":1708660800}
+{"o":7574.6113471815,"h":7596.3964722882,"l":7549.6603163463,"c":7585.9161835261,"v":144951.2095638016,"t":1708664400}
+{"o":7585.9161835261,"h":7630.8586029461,"l":7580.3393340687,"c":7615.9539937141,"v":139968.377676365,"t":1708668000}
+{"o":7615.9539937141,"h":7625.1715867999,"l":7520.0331446238,"c":7545.4867536841,"v":161024.3879580312,"t":1708671600}
+{"o":7545.4867536841,"h":7605.1670320976,"l":7492.6370380488,"c":7529.8024974313,"v":218190.6648335176,"t":1708675200}
+{"o":7529.8024974313,"h":7576.8197291784,"l":7504.6402739006,"c":7574.4489532635,"v":210730.5932349964,"t":1708678800}
+{"o":7574.4489532635,"h":7597.8534534093,"l":7546.3101238606,"c":7592.7222678732,"v":153871.9923522074,"t":1708682400}
+{"o":7592.7222678732,"h":7623.6745819593,"l":7577.7675582975,"c":7597.5482938017,"v":142783.243704633,"t":1708686000}
+{"o":7597.5482938017,"h":7601.0842115601,"l":7484.1051899995,"c":7489.9462025854,"v":199449.3386663441,"t":1708689600}
+{"o":7489.9462025854,"h":7565.6123499591,"l":7477.7817854553,"c":7560.124395631,"v":256748.1957107527,"t":1708693200}
+{"o":7560.124395631,"h":7614.2136839857,"l":7491.6796833598,"c":7569.4001292495,"v":407192.834728901,"t":1708696800}
+{"o":7569.4001292495,"h":7569.7184372451,"l":7411.7896267394,"c":7426.7044144503,"v":528281.3461818647,"t":1708700400}
+{"o":7426.7044144503,"h":7453.6536122116,"l":7308.4630718368,"c":7432.3686043592,"v":539884.4124676911,"t":1708704000}
+{"o":7432.3686043592,"h":7518.3857744321,"l":7423.5702930235,"c":7516.7575508145,"v":230006.6536637312,"t":1708707600}
+{"o":7516.7575508145,"h":7518.0097517975,"l":7459.230998971,"c":7504.3893478569,"v":189983.4451809138,"t":1708711200}
+{"o":7504.3893478569,"h":7525.0542734247,"l":7473.2933284527,"c":7503.4377144411,"v":190218.9414520643,"t":1708714800}
+{"o":7503.4377144411,"h":7528.8631151622,"l":7470.3498342512,"c":7513.3379133138,"v":182175.0682738464,"t":1708718400}
+{"o":7513.3379133138,"h":7526.2912565427,"l":7468.2765088913,"c":7480.2682668989,"v":196088.0403262976,"t":1708722000}
+{"o":7480.2682668989,"h":7499.267204141,"l":7382.3977483312,"c":7388.7678245789,"v":301423.7754402267,"t":1708725600}
+{"o":7388.7678245789,"h":7419.8476392927,"l":7316.0690184738,"c":7390.672904728,"v":293431.9252752727,"t":1708729200}
+{"o":7390.672904728,"h":7459.4833495521,"l":7357.216447042,"c":7442.6513013299,"v":272089.9036488202,"t":1708732800}
+{"o":7442.6513013299,"h":7444.1125966446,"l":7289.3848359007,"c":7307.0587526182,"v":351472.5390198523,"t":1708736400}
+{"o":7307.0587526182,"h":7391.112043191,"l":7291.3170103736,"c":7377.0804665339,"v":215272.8151774952,"t":1708740000}
+{"o":7377.0804665339,"h":7433.0463480666,"l":7357.9375714671,"c":7417.0690640369,"v":140750.842913151,"t":1708743600}
+{"o":7417.0690640369,"h":7495.4836781298,"l":7413.038222183,"c":7482.0368308942,"v":149250.1265489711,"t":1708747200}
+{"o":7482.0368308942,"h":7504.2902439801,"l":7447.7876238334,"c":7496.3042436253,"v":142690.1458984731,"t":1708750800}
+{"o":7496.3042436253,"h":7515.9194262644,"l":7474.4287795035,"c":7501.8372800013,"v":182266.7347136299,"t":1708754400}
+{"o":7501.8372800013,"h":7568.6971908425,"l":7485.456163863,"c":7564.6777102313,"v":172573.6166081406,"t":1708758000}
+{"o":7564.6777102313,"h":7580.648221389,"l":7515.8317296948,"c":7524.7783945001,"v":157882.0109942938,"t":1708761600}
+{"o":7524.7783945001,"h":7603.5066063033,"l":7515.10828051,"c":7584.7227578834,"v":175281.0333490815,"t":1708765200}
+{"o":7584.7227578834,"h":7607.840492816,"l":7556.1837951362,"c":7568.9777921123,"v":130260.6377824274,"t":1708768800}
+{"o":7568.9777921123,"h":7581.4637826587,"l":7539.2646866381,"c":7559.4100689878,"v":126408.8891989685,"t":1708772400}
+{"o":7559.4100689878,"h":7590.3894896193,"l":7528.6072167477,"c":7569.2877290538,"v":150064.9808681838,"t":1708776000}
+{"o":7569.2877290538,"h":7592.3645324987,"l":7551.9664043084,"c":7571.1640071854,"v":166932.7653812084,"t":1708779600}
+{"o":7571.1640071854,"h":7580.2406642321,"l":7533.9984480092,"c":7561.4764380991,"v":155607.0024364399,"t":1708783200}
+{"o":7561.4764380991,"h":7583.8401979456,"l":7544.7205971903,"c":7546.7465372573,"v":187531.4657228388,"t":1708786800}
+{"o":7546.7465372573,"h":7601.4665613549,"l":7543.5812748932,"c":7589.1418203878,"v":179847.4049954723,"t":1708790400}
+{"o":7589.1418203878,"h":7686.2708789094,"l":7582.0660529513,"c":7658.2343850079,"v":254847.7664798708,"t":1708794000}
+{"o":7658.2343850079,"h":7689.7556754694,"l":7636.4205441756,"c":7650.2921375308,"v":227020.4850085249,"t":1708797600}
+{"o":7650.2921375308,"h":7709.2679834617,"l":7641.8470848271,"c":7702.9369580234,"v":167508.6196572195,"t":1708801200}
+{"o":7702.9369580234,"h":7730.7265563869,"l":7677.4250171546,"c":7703.0158004309,"v":214435.9628527244,"t":1708804800}
+{"o":7703.0158004309,"h":7740.1036989603,"l":7683.0397250208,"c":7732.0768053193,"v":210163.5954870967,"t":1708808400}
+{"o":7732.0768053193,"h":7755.7900252842,"l":7697.6226119317,"c":7707.6608955245,"v":170855.9727602348,"t":1708812000}
+{"o":7707.6608955245,"h":7727.7250940157,"l":7690.0162974363,"c":7701.0692670773,"v":220098.8003921502,"t":1708815600}
+{"o":7701.0692670773,"h":7706.7310478424,"l":7654.6230677435,"c":7677.517763568,"v":157834.7419675255,"t":1708819200}
+{"o":7677.517763568,"h":7697.8590637945,"l":7641.2674459321,"c":7679.8839212029,"v":160636.9272320669,"t":1708822800}
+{"o":7679.8839212029,"h":7732.4035215481,"l":7629.8954366324,"c":7648.1182732594,"v":220726.0647159237,"t":1708826400}
+{"o":7648.1182732594,"h":7657.3562259889,"l":7566.0749812048,"c":7652.1328172697,"v":174590.1087794315,"t":1708830000}
+{"o":7652.1328172697,"h":7656.9410093041,"l":7609.8512822221,"c":7639.4267893059,"v":155317.8073994479,"t":1708833600}
+{"o":7639.4267893059,"h":7658.7499894593,"l":7606.9111581372,"c":7648.3443697625,"v":112473.9407244328,"t":1708837200}
+{"o":7648.3443697625,"h":7676.2130415937,"l":7624.6845562132,"c":7638.9105049445,"v":139894.4237778158,"t":1708840800}
+{"o":7638.9105049445,"h":7649.390409466,"l":7604.5295803079,"c":7625.4793852912,"v":132292.6826329316,"t":1708844400}
+{"o":7625.4793852912,"h":7631.3902014128,"l":7579.5714639484,"c":7584.6701928111,"v":157348.2448510217,"t":1708848000}
+{"o":7584.6701928111,"h":7603.8331056815,"l":7564.7703295478,"c":7581.8477226725,"v":116112.9885826925,"t":1708851600}
+{"o":7581.8477226725,"h":7594.0190849811,"l":7554.6549197515,"c":7580.9454645604,"v":112294.4648138743,"t":1708855200}
+{"o":7580.9454645604,"h":7616.6720414486,"l":7564.7723966478,"c":7608.5610847901,"v":116085.2562373642,"t":1708858800}
+{"o":7608.5610847901,"h":7630.4781758697,"l":7570.3270542848,"c":7623.8569764388,"v":147222.8923073631,"t":1708862400}
+{"o":7623.8569764388,"h":7634.0651887676,"l":7584.6017690762,"c":7594.6030382572,"v":180397.3979655663,"t":1708866000}
+{"o":7594.6030382572,"h":7666.9178996967,"l":7587.6476447864,"c":7657.9866505228,"v":245786.323914668,"t":1708869600}
+{"o":7657.9866505228,"h":7681.7021595524,"l":7584.564027176,"c":7608.0211637472,"v":213653.7527303075,"t":1708873200}
+{"o":7608.0211637472,"h":7640.7150887017,"l":7566.1844178092,"c":7598.9815207476,"v":232079.8369701794,"t":1708876800}
+{"o":7598.9815207476,"h":7654.8461586409,"l":7591.1908806395,"c":7651.0239158311,"v":217462.4860677387,"t":1708880400}
+{"o":7651.0239158311,"h":7655.6825095615,"l":7607.8927996709,"c":7634.2631930629,"v":177812.5444711848,"t":1708884000}
+{"o":7634.2631930629,"h":7674.9790342062,"l":7617.4761858941,"c":7651.8896398774,"v":197880.9073888867,"t":1708887600}
+{"o":7651.8896398774,"h":7728.2031036193,"l":7648.1113154584,"c":7670.1077529709,"v":309851.4177801767,"t":1708891200}
+{"o":7670.1077529709,"h":7688.0629770214,"l":7635.4906671742,"c":7656.9009806829,"v":224415.9168117672,"t":1708894800}
+{"o":7656.9009806829,"h":7693.3859317929,"l":7627.2295057113,"c":7662.4163097839,"v":250328.2939221835,"t":1708898400}
+{"o":7662.4163097839,"h":7672.9577886036,"l":7629.6538223555,"c":7658.8112368349,"v":164997.24386685,"t":1708902000}
+{"o":7658.8112368349,"h":7696.7651779016,"l":7632.6819859916,"c":7693.9869795453,"v":209257.2242076798,"t":1708905600}
+{"o":7693.9869795453,"h":7748.8619518657,"l":7599.1506816484,"c":7653.3880928922,"v":265944.1156825843,"t":1708909200}
+{"o":7653.3880928922,"h":7661.8738228727,"l":7590.1812647915,"c":7591.1171136821,"v":189190.510771946,"t":1708912800}
+{"o":7591.1171136821,"h":7658.8537256543,"l":7567.5809247955,"c":7656.8106361638,"v":208735.8292654832,"t":1708916400}
+{"o":7656.8106361638,"h":7671.0898766708,"l":7618.2889108014,"c":7635.7599160748,"v":185367.8642578195,"t":1708920000}
+{"o":7635.7599160748,"h":7703.0439956019,"l":7627.0074762907,"c":7695.2220755917,"v":186434.5381801813,"t":1708923600}
+{"o":7695.2220755917,"h":7713.147772659,"l":7677.457382561,"c":7710.5165727719,"v":167664.9948760219,"t":1708927200}
+{"o":7710.5165727719,"h":7716.3883864922,"l":7635.4775953893,"c":7644.090823878,"v":172409.8574366354,"t":1708930800}
+{"o":7644.090823878,"h":7708.4578678164,"l":7636.5976509354,"c":7665.3382830591,"v":178096.2068802742,"t":1708934400}
+{"o":7665.3382830591,"h":7698.3252385471,"l":7499.8836315307,"c":7511.6516379646,"v":368836.1655823427,"t":1708938000}
+{"o":7511.6516379646,"h":7574.0998311518,"l":7506.5307209964,"c":7536.3491359997,"v":217417.0467984704,"t":1708941600}
+{"o":7536.3491359997,"h":7542.3331093444,"l":7446.9400891366,"c":7473.5944728126,"v":263996.2517445374,"t":1708945200}
+{"o":7473.5944728126,"h":7511.7012242693,"l":7423.2972733518,"c":7504.0968938197,"v":266606.7399085468,"t":1708948800}
+{"o":7504.0968938197,"h":7559.421097341,"l":7470.7192166597,"c":7516.744566162,"v":313531.4465190204,"t":1708952400}
+{"o":7516.744566162,"h":7666.5419008578,"l":7512.9318151492,"c":7662.5096247213,"v":250096.4706465011,"t":1708956000}
+{"o":7662.5096247213,"h":7774.935027373,"l":7632.7277998686,"c":7771.0408141235,"v":496788.6425370993,"t":1708959600}
+{"o":7771.0408141235,"h":7928.6438275543,"l":7740.8737774191,"c":7913.401227144,"v":508099.5160042478,"t":1708963200}
+{"o":7913.401227144,"h":8127.8914597763,"l":7907.712652074,"c":8114.0866817911,"v":479151.0037926284,"t":1708966800}
+{"o":8114.0866817911,"h":8162.5531799537,"l":8054.0752856027,"c":8091.6459007149,"v":522776.2221273804,"t":1708970400}
+{"o":8091.6459007149,"h":8140.7429067089,"l":8024.8173747972,"c":8124.8758172529,"v":440818.2982660409,"t":1708974000}
+{"o":8124.8758172529,"h":8176.334916546,"l":8041.745532295,"c":8084.4319753277,"v":429282.1879470152,"t":1708977600}
+{"o":8084.4319753277,"h":8088.7948191211,"l":8029.158513894,"c":8067.9058780864,"v":271315.7595466936,"t":1708981200}
+{"o":8067.9058780864,"h":8203.6647570219,"l":8059.4078809249,"c":8125.8698968572,"v":362157.7340358227,"t":1708984800}
+{"o":8125.8698968572,"h":8163.7329641098,"l":8101.909170271,"c":8139.6172357951,"v":259223.1771760684,"t":1708988400}
+{"o":8139.6172357951,"h":8219.3603186926,"l":8085.1230613285,"c":8201.3581639611,"v":355004.7831364438,"t":1708992000}
+{"o":8201.3581639611,"h":8313.9744977747,"l":8186.5829409789,"c":8199.9113731782,"v":520320.330217295,"t":1708995600}
+{"o":8199.9113731782,"h":8286.7061751971,"l":8134.9823753154,"c":8235.0420534937,"v":698839.1945740271,"t":1708999200}
+{"o":8235.0420534937,"h":8304.1571644579,"l":8155.0573553126,"c":8159.7235109172,"v":475921.4181819215,"t":1709002800}
+{"o":8159.7235109172,"h":8188.3149535686,"l":8082.8121836483,"c":8094.5075180055,"v":470229.4805541687,"t":1709006400}
+{"o":8094.5075180055,"h":8173.7542680867,"l":8082.2325139268,"c":8163.8113691116,"v":278098.2722186363,"t":1709010000}
+{"o":8163.8113691116,"h":8249.0762955298,"l":8162.2094775731,"c":8239.443881193,"v":282652.2430998138,"t":1709013600}
+{"o":8239.443881193,"h":8251.7074567923,"l":8157.9315442606,"c":8177.2218691157,"v":278526.7805666091,"t":1709017200}
+{"o":8177.2218691157,"h":8274.6427338024,"l":8175.4867561725,"c":8224.4499164777,"v":229837.8705577406,"t":1709020800}
+{"o":8224.4499164777,"h":8267.685065123,"l":8214.4932423182,"c":8246.5932889323,"v":284207.6678047567,"t":1709024400}
+{"o":8246.5932889323,"h":8301.7865371759,"l":8211.9075962255,"c":8281.0132177515,"v":262506.6417692588,"t":1709028000}
+{"o":8281.0132177515,"h":8287.5633001577,"l":8188.1375258281,"c":8253.4055009654,"v":275118.8852578119,"t":1709031600}
+{"o":8253.4055009654,"h":8278.5618986329,"l":8149.7806039933,"c":8150.2533213328,"v":347404.0628131284,"t":1709035200}
+{"o":8150.2533213328,"h":8188.2224402537,"l":8082.854168725,"c":8167.1326323087,"v":382958.2418454607,"t":1709038800}
+{"o":8167.1326323087,"h":8176.2776723086,"l":8036.4788698499,"c":8086.3424517419,"v":418653.4721217006,"t":1709042400}
+{"o":8086.3424517419,"h":8109.6586669471,"l":7872.4379268612,"c":7907.5406942895,"v":607850.2139237627,"t":1709046000}
+{"o":7907.5406942895,"h":7978.4751347078,"l":7791.8453740737,"c":7912.6889901758,"v":562758.2136653895,"t":1709049600}
+{"o":7912.6889901758,"h":7958.2881115859,"l":7889.679057914,"c":7935.5869703806,"v":395161.3815253659,"t":1709053200}
+{"o":7935.5869703806,"h":7974.5528888344,"l":7916.482981569,"c":7940.2471806172,"v":274109.9644292843,"t":1709056800}
+{"o":7940.2471806172,"h":8030.1296251111,"l":7923.2296600496,"c":8025.3194233239,"v":489848.5133573385,"t":1709060400}
+{"o":8025.3194233239,"h":8058.960337222,"l":7967.0492839289,"c":8056.6582344939,"v":356620.6739051917,"t":1709064000}
+{"o":8056.6582344939,"h":8099.633758708,"l":8023.3206241383,"c":8067.6935531829,"v":276566.206173442,"t":1709067600}
+{"o":8067.6935531829,"h":8093.3661736645,"l":8020.079612232,"c":8032.1253208382,"v":245078.6082270478,"t":1709071200}
+{"o":8032.1253208382,"h":8043.8091422588,"l":7982.6403526787,"c":8025.8465688675,"v":206034.9131368959,"t":1709074800}
+{"o":8025.8465688675,"h":8118.4967961063,"l":7994.8327129489,"c":8044.7346336747,"v":321957.9958710076,"t":1709078400}
+{"o":8044.7346336747,"h":8060.6837554936,"l":7949.1973055741,"c":8001.2609732798,"v":300759.4214628405,"t":1709082000}
+{"o":8001.2609732798,"h":8019.3835892922,"l":7977.5513051688,"c":7998.4603704849,"v":276296.7976578685,"t":1709085600}
+{"o":7998.4603704849,"h":8001.555252176,"l":7945.9072143918,"c":7968.6398661687,"v":223036.4679903611,"t":1709089200}
+{"o":7968.6398661687,"h":8059.4044999436,"l":7965.2861732296,"c":8053.5853915258,"v":377859.1711617445,"t":1709092800}
+{"o":8053.5853915258,"h":8084.9666267428,"l":8038.3974402059,"c":8049.4137001863,"v":184987.1546255705,"t":1709096400}
+{"o":8049.4137001863,"h":8077.016326361,"l":8025.6033054044,"c":8055.7398978,"v":190811.4763576373,"t":1709100000}
+{"o":8055.7398978,"h":8157.1571155079,"l":8045.818296213,"c":8150.6587729055,"v":230529.9618434938,"t":1709103600}
+{"o":8150.6587729055,"h":8202.8756419372,"l":8089.3914829967,"c":8176.6330546051,"v":444246.4239166141,"t":1709107200}
+{"o":8176.6330546051,"h":8295.3300332157,"l":8107.69949008,"c":8288.2075181069,"v":524007.7845462949,"t":1709110800}
+{"o":8288.2075181069,"h":8467.8238028648,"l":8222.854087,"c":8455.9911870656,"v":654840.3009942566,"t":1709114400}
+{"o":8455.9911870656,"h":8510.1579119673,"l":8176.6250559777,"c":8253.2327334966,"v":691189.7966186897,"t":1709118000}
+{"o":8253.2327334966,"h":8329.6196548952,"l":8202.4023689096,"c":8247.0112747035,"v":552627.1558503046,"t":1709121600}
+{"o":8247.0112747035,"h":8382.5587909192,"l":8215.2541005443,"c":8362.6806374782,"v":688774.5307419454,"t":1709125200}
+{"o":8362.6806374782,"h":8388.4500382015,"l":8187.939648278,"c":8288.4033559428,"v":708837.3746578627,"t":1709128800}
+{"o":8288.4033559428,"h":8387.728391238,"l":8204.4977217905,"c":8372.1413554418,"v":607617.6247367291,"t":1709132400}
+{"o":8372.1413554418,"h":8631.5572913533,"l":8367.0229599561,"c":8605.5964222673,"v":857249.0272402132,"t":1709136000}
+{"o":8605.5964222673,"h":8661.1559645996,"l":8099.7490674561,"c":8482.5090934322,"v":1357103.044786111,"t":1709139600}
+{"o":8482.5090934322,"h":8490.4879305088,"l":8048.5631119521,"c":8373.2105014505,"v":1164686.0689808107,"t":1709143200}
+{"o":8373.2105014505,"h":8438.3233306089,"l":8233.0365496349,"c":8246.2994725746,"v":624269.5495865402,"t":1709146800}
+{"o":8246.2994725746,"h":8345.5159771031,"l":8160.2345251861,"c":8305.7421211799,"v":537007.7395448119,"t":1709150400}
+{"o":8305.7421211799,"h":8609.7407083728,"l":8246.9061363535,"c":8590.5534938962,"v":582292.7422399307,"t":1709154000}
+{"o":8590.5534938962,"h":8720.1629099745,"l":8549.2338335098,"c":8576.1448926538,"v":672135.6064498546,"t":1709157600}
+{"o":8576.1448926538,"h":8815.9430766253,"l":8576.0275246017,"c":8814.0926602689,"v":640648.3785294625,"t":1709161200}
+{"o":8814.0926602689,"h":9067.6698904857,"l":8690.3318689345,"c":9067.6698904857,"v":963193.405395944,"t":1709164800}
+{"o":9067.6698904857,"h":9192.732797441,"l":8951.4065109766,"c":9153.659838273,"v":644352.6402363431,"t":1709168400}
+{"o":9153.659838273,"h":9208.6695422557,"l":8983.4343198469,"c":8993.2395626022,"v":580657.2739499402,"t":1709172000}
+{"o":8993.2395626022,"h":9180.578117434,"l":8955.4646803513,"c":9141.0646030711,"v":525998.2869818704,"t":1709175600}
+{"o":9141.0646030711,"h":9226.0304067431,"l":9052.3980288686,"c":9096.3148565601,"v":472488.9540191619,"t":1709179200}
+{"o":9096.3148565601,"h":9306.829848453,"l":9058.1256836114,"c":9172.3788449573,"v":528374.4918409657,"t":1709182800}
+{"o":9172.3788449573,"h":9250.783515094,"l":9071.3648423608,"c":9140.1989961804,"v":462900.729974615,"t":1709186400}
+{"o":9140.1989961804,"h":9324.654607371,"l":9043.9547917468,"c":9290.0402992588,"v":401337.0813565883,"t":1709190000}
+{"o":9290.0402992588,"h":9790.2465428776,"l":9266.1771936029,"c":9737.8220480668,"v":763672.4837582876,"t":1709193600}
+{"o":9737.8220480668,"h":9834.8387395882,"l":9496.266214529,"c":9550.7718214928,"v":548223.9718273976,"t":1709197200}
+{"o":9550.7718214928,"h":9560.6908767199,"l":9468.6432642734,"c":9529.3907257866,"v":382139.2254038145,"t":1709200800}
+{"o":9529.3907257866,"h":9680.6995549337,"l":9488.4553638653,"c":9562.1627661731,"v":402911.3908545178,"t":1709204400}
+{"o":9562.1627661731,"h":9666.3724461783,"l":9421.2116491087,"c":9560.8057465926,"v":477545.2479914916,"t":1709208000}
+{"o":9560.8057465926,"h":9920.1863219801,"l":9555.9847219084,"c":9829.9881991106,"v":566619.9452585317,"t":1709211600}
+{"o":9829.9881991106,"h":9968.0935516448,"l":9694.2729342981,"c":9743.8339020178,"v":726619.0250548775,"t":1709215200}
+{"o":9743.8339020178,"h":9822.1864002033,"l":9666.154136723,"c":9796.8392856461,"v":499560.6842844874,"t":1709218800}
+{"o":9796.8392856461,"h":9848.8838680944,"l":9429.1278101098,"c":9664.5953160713,"v":674495.5063000483,"t":1709222400}
+{"o":9664.5953160713,"h":9767.370705424,"l":9359.8272261225,"c":9507.0856552371,"v":730818.7440273195,"t":1709226000}
+{"o":9507.0856552371,"h":9602.7939389951,"l":9355.1013956919,"c":9446.6045525398,"v":559428.6222759432,"t":1709229600}
+{"o":9446.6045525398,"h":9653.3899336103,"l":9402.4807920046,"c":9639.3553269798,"v":336399.5853232911,"t":1709233200}
+{"o":9639.3553269798,"h":9775.286638791,"l":9627.0925130072,"c":9672.0669034119,"v":349239.3110493774,"t":1709236800}
+{"o":9672.0669034119,"h":9672.0669034119,"l":9241.9759508002,"c":9463.2022086492,"v":682608.2496109799,"t":1709240400}
+{"o":9463.2022086492,"h":9488.7272899721,"l":9088.0297818971,"c":9157.4881621686,"v":617358.7599791924,"t":1709244000}
+{"o":9157.4881621686,"h":9359.6366922413,"l":9153.9656146022,"c":9303.2549384711,"v":483356.3180485984,"t":1709247600}
+{"o":9303.2549384711,"h":9834.2872186894,"l":9303.2321382725,"c":9826.6551242608,"v":676940.3982774842,"t":1709251200}
+{"o":9826.6551242608,"h":10146.0787427334,"l":9732.9292892555,"c":10043.8285566065,"v":810946.3006317079,"t":1709254800}
+{"o":10043.8285566065,"h":10109.1378814974,"l":9793.5299511205,"c":9914.2286521495,"v":698516.8088882675,"t":1709258400}
+{"o":9914.2286521495,"h":10091.1966005592,"l":9887.8553556868,"c":9917.7280090884,"v":638207.251237153,"t":1709262000}
+{"o":9917.7280090884,"h":10180.841335358,"l":9905.5120937972,"c":10173.9916027076,"v":577893.9614853954,"t":1709265600}
+{"o":10173.9916027076,"h":10210.495593149,"l":9887.1176866625,"c":9923.8340417671,"v":442781.2958888909,"t":1709269200}
+{"o":9923.8340417671,"h":10008.9963337855,"l":9825.223081968,"c":9878.9058849935,"v":345572.4669971509,"t":1709272800}
+{"o":9878.9058849935,"h":9938.4622639725,"l":9746.0097924098,"c":9765.2585175087,"v":394792.1637760567,"t":1709276400}
+{"o":9765.2585175087,"h":9864.3094058389,"l":9695.6749579367,"c":9797.5542988571,"v":426994.6252903646,"t":1709280000}
+{"o":9797.5542988571,"h":9943.2251555436,"l":9787.2232008207,"c":9921.399079163,"v":345820.0107788043,"t":1709283600}
+{"o":9921.399079163,"h":9992.9087829039,"l":9869.5736134412,"c":9933.5162144934,"v":383486.4374437816,"t":1709287200}
+{"o":9933.5162144934,"h":10027.8132293827,"l":9881.6852940014,"c":10025.2157053833,"v":439808.5068495686,"t":1709290800}
+{"o":10025.2157053833,"h":10025.2157053833,"l":9900.944702317,"c":9942.133700898,"v":423968.5454576127,"t":1709294400}
+{"o":9942.133700898,"h":9993.9132356925,"l":9878.9502566483,"c":9986.9138109088,"v":455891.3057134902,"t":1709298000}
+{"o":9986.9138109088,"h":9992.2773528718,"l":9730.6914244371,"c":9838.2738195207,"v":580821.6656949663,"t":1709301600}
+{"o":9838.2738195207,"h":9883.8195708576,"l":9640.4958900641,"c":9711.2212854168,"v":707750.9544026138,"t":1709305200}
+{"o":9711.2212854168,"h":9737.6227482359,"l":9588.0715400936,"c":9590.9715909727,"v":546655.7366630282,"t":1709308800}
+{"o":9590.9715909727,"h":9836.6911199822,"l":9583.4101837775,"c":9769.5854100025,"v":602207.5160765181,"t":1709312400}
+{"o":9769.5854100025,"h":9873.9293737889,"l":9676.7787067633,"c":9835.9505354306,"v":528415.5049136622,"t":1709316000}
+{"o":9835.9505354306,"h":9867.6735511237,"l":9631.0252080568,"c":9698.9914968246,"v":462485.5814230241,"t":1709319600}
+{"o":9698.9914968246,"h":9765.7341714804,"l":9619.3799352261,"c":9760.5548323242,"v":557263.8348401265,"t":1709323200}
+{"o":9760.5548323242,"h":9760.5548323242,"l":9619.2938562944,"c":9691.7814183836,"v":492524.7880089484,"t":1709326800}
+{"o":9691.7814183836,"h":9753.3148545113,"l":9625.044787314,"c":9678.2330113408,"v":499409.077382443,"t":1709330400}
+{"o":9678.2330113408,"h":9748.1518555687,"l":9585.0958990765,"c":9593.142964629,"v":446520.8385261065,"t":1709334000}
+{"o":9593.142964629,"h":9745.6030577376,"l":9578.4123601627,"c":9658.6166155079,"v":678307.9071687927,"t":1709337600}
+{"o":9658.6166155079,"h":9658.6166155079,"l":9424.3606842419,"c":9560.4839087146,"v":753186.6283908159,"t":1709341200}
+{"o":9560.4839087146,"h":9633.7237947567,"l":9523.1163597709,"c":9614.5835892574,"v":389070.6614507145,"t":1709344800}
+{"o":9614.5835892574,"h":9647.4870463191,"l":9567.2838241754,"c":9637.2883451146,"v":429475.8098412455,"t":1709348400}
+{"o":9637.2883451146,"h":9683.2002877403,"l":9573.1415302554,"c":9581.0263187721,"v":290509.0801550053,"t":1709352000}
+{"o":9581.0263187721,"h":9595.6092659747,"l":9475.7795112697,"c":9509.3945198964,"v":353434.0096727748,"t":1709355600}
+{"o":9509.3945198964,"h":9595.8786782548,"l":9479.6464913752,"c":9568.7100691678,"v":291744.6125337008,"t":1709359200}
+{"o":9568.7100691678,"h":9575.3009262415,"l":9484.9718337654,"c":9568.5585366121,"v":335334.6467246246,"t":1709362800}
+{"o":9568.5585366121,"h":9667.8773900329,"l":9471.7946077261,"c":9617.2434348571,"v":483776.814093018,"t":1709366400}
+{"o":9617.2434348571,"h":9664.427066411,"l":9435.9369183839,"c":9523.5751158503,"v":535042.2321704545,"t":1709370000}
+{"o":9523.5751158503,"h":9628.8069273632,"l":9484.286273232,"c":9505.1231923965,"v":326938.8691551251,"t":1709373600}
+{"o":9505.1231923965,"h":9579.2419408823,"l":9502.2758216584,"c":9541.466461168,"v":283957.9604990737,"t":1709377200}
+{"o":9541.466461168,"h":9645.7301479888,"l":9523.937513516,"c":9609.4561742576,"v":317664.4783225508,"t":1709380800}
+{"o":9609.4561742576,"h":9663.2670789817,"l":9543.3243493552,"c":9581.9003855941,"v":378456.3058962739,"t":1709384400}
+{"o":9581.9003855941,"h":9585.0803756889,"l":9438.2898967321,"c":9516.5605393906,"v":553787.2324477123,"t":1709388000}
+{"o":9516.5605393906,"h":9547.4100018554,"l":9447.9109296586,"c":9478.5100403394,"v":436759.5715865457,"t":1709391600}
+{"o":9478.5100403394,"h":9534.2922920564,"l":9441.303854564,"c":9505.0783790911,"v":447867.8362530912,"t":1709395200}
+{"o":9505.0783790911,"h":9537.5560916885,"l":9466.1558681033,"c":9480.9996118362,"v":336138.8552327302,"t":1709398800}
+{"o":9480.9996118362,"h":9609.5165765569,"l":9473.9407767323,"c":9602.9419859125,"v":368734.6147150073,"t":1709402400}
+{"o":9602.9419859125,"h":9688.0391145694,"l":9594.0304924051,"c":9677.6534879192,"v":390617.5073380782,"t":1709406000}
+{"o":9677.6534879192,"h":9731.316958923,"l":9516.6547062266,"c":9569.3096473265,"v":484640.7489346198,"t":1709409600}
+{"o":9569.3096473265,"h":9881.8523652781,"l":9518.3216285862,"c":9812.3397344052,"v":386255.7495975189,"t":1709413200}
+{"o":9812.3397344052,"h":9850.6000833174,"l":9766.3097481806,"c":9772.5256809082,"v":444835.9478018488,"t":1709416800}
+{"o":9772.5256809082,"h":9910.9033295522,"l":9770.9235556366,"c":9908.5397920771,"v":495385.5524394881,"t":1709420400}
+{"o":9908.5397920771,"h":9924.8092928404,"l":9807.9461112271,"c":9815.2853172798,"v":741097.2213705446,"t":1709424000}
+{"o":9815.2853172798,"h":9954.1532884859,"l":9781.4454419798,"c":9907.3612641504,"v":625318.6134305835,"t":1709427600}
+{"o":9907.3612641504,"h":9926.0383707135,"l":9772.5037425631,"c":9837.9145492549,"v":475794.6118146378,"t":1709431200}
+{"o":9837.9145492549,"h":9927.9970068207,"l":9824.4621466109,"c":9912.7480633366,"v":404709.2340125948,"t":1709434800}
+{"o":9912.7480633366,"h":9944.2884333855,"l":9874.7674454544,"c":9919.2681795544,"v":512921.572394304,"t":1709438400}
+{"o":9919.2681795544,"h":9927.2886565154,"l":9849.9419500926,"c":9869.4227270264,"v":496476.6004515099,"t":1709442000}
+{"o":9869.4227270264,"h":9920.54496005,"l":9783.0567435022,"c":9839.3477589547,"v":459778.4906337422,"t":1709445600}
+{"o":9839.3477589547,"h":9863.1111484256,"l":9502.0032478945,"c":9657.4202564708,"v":883063.3040086249,"t":1709449200}
+{"o":9657.4202564708,"h":9708.4659707022,"l":9540.803732674,"c":9657.4801932302,"v":681524.3386151796,"t":1709452800}
+{"o":9657.4801932302,"h":9993.7588534814,"l":9637.3528621669,"c":9889.0693532882,"v":531593.2963031344,"t":1709456400}
+{"o":9889.0693532882,"h":9933.3407884968,"l":9816.7062236684,"c":9830.4844784185,"v":443265.3795558406,"t":1709460000}
+{"o":9830.4844784185,"h":9875.8980365233,"l":9802.0352684343,"c":9804.8432090264,"v":433394.6509838646,"t":1709463600}
+{"o":9804.8432090264,"h":9830.433550059,"l":9712.1003799908,"c":9764.1520067623,"v":688834.4671393782,"t":1709467200}
+{"o":9764.1520067623,"h":9821.0013743647,"l":9752.7166877903,"c":9798.7312529768,"v":480431.8232512995,"t":1709470800}
+{"o":9798.7312529768,"h":9874.9997820092,"l":9763.7037807383,"c":9802.630332335,"v":663812.8240886778,"t":1709474400}
+{"o":9802.630332335,"h":9867.6629375762,"l":9797.8197984977,"c":9850.7865231118,"v":577778.7277621824,"t":1709478000}
+{"o":9850.7865231118,"h":9925.2268188882,"l":9809.0845739299,"c":9922.0009061052,"v":572877.9820911965,"t":1709481600}
+{"o":9922.0009061052,"h":9976.1775510446,"l":9880.9536592737,"c":9928.9841169246,"v":620180.8108210635,"t":1709485200}
+{"o":9928.9841169246,"h":9987.2749027033,"l":9901.0072507516,"c":9940.670450569,"v":631202.8165468944,"t":1709488800}
+{"o":9940.670450569,"h":9971.5465593776,"l":9897.9080643377,"c":9912.0599606457,"v":597809.3855480028,"t":1709492400}
+{"o":9912.0599606457,"h":9939.2537661768,"l":9867.9067199088,"c":9878.9900574941,"v":576023.0876075038,"t":1709496000}
+{"o":9878.9900574941,"h":9923.4113555786,"l":9863.7477288818,"c":9912.7579505347,"v":481571.7181490664,"t":1709499600}
+{"o":9912.7579505347,"h":10053.6582761321,"l":9880.8716853902,"c":9966.2535196492,"v":718147.4863590054,"t":1709503200}
+{"o":9966.2535196492,"h":9993.5452800405,"l":9864.2245288328,"c":9909.5445115268,"v":702255.5175813818,"t":1709506800}
+{"o":9909.5445115268,"h":10124.2906597478,"l":9846.6877763137,"c":9961.485012981,"v":975423.2212603351,"t":1709510400}
+{"o":9961.485012981,"h":9995.4791461783,"l":9865.93939145,"c":9912.8068355264,"v":843415.2493179198,"t":1709514000}
+{"o":9912.8068355264,"h":9937.7559001319,"l":9831.5583437714,"c":9905.9837535893,"v":655714.105352588,"t":1709517600}
+{"o":9905.9837535893,"h":9912.0460154137,"l":9782.7760894368,"c":9822.9774322038,"v":517112.9931016169,"t":1709521200}
+{"o":9822.9774322038,"h":9894.7529883195,"l":9785.7103425795,"c":9876.6176680185,"v":445974.5160897336,"t":1709524800}
+{"o":9876.6176680185,"h":9890.0709393671,"l":9805.2397624756,"c":9815.2579290802,"v":436219.2772871929,"t":1709528400}
+{"o":9815.2579290802,"h":9853.1261434874,"l":9794.1113962573,"c":9839.4107512917,"v":396891.2041701877,"t":1709532000}
+{"o":9839.4107512917,"h":9869.8091479609,"l":9802.0808771223,"c":9866.7233826595,"v":434673.2262918256,"t":1709535600}
+{"o":9866.7233826595,"h":10073.888019986,"l":9855.5853620327,"c":10042.4100344126,"v":673845.6731729178,"t":1709539200}
+{"o":10042.4100344126,"h":10276.4293570414,"l":9966.0538900592,"c":10230.431990011,"v":658621.6150583803,"t":1709542800}
+{"o":10230.431990011,"h":10238.9415707385,"l":9940.20117767,"c":10020.9139782212,"v":803181.5159240805,"t":1709546400}
+{"o":10020.9139782212,"h":10119.6599295173,"l":9956.067378685,"c":10092.4405833542,"v":504451.6466560452,"t":1709550000}
+{"o":10092.4405833542,"h":10180.6855003983,"l":10031.9740445227,"c":10106.1031260988,"v":556750.5626772571,"t":1709553600}
+{"o":10106.1031260988,"h":10152.3274198984,"l":9919.3054078437,"c":9960.5384160693,"v":624832.4543355814,"t":1709557200}
+{"o":9960.5384160693,"h":10076.1573206268,"l":9866.4115028273,"c":10048.6629387918,"v":851929.3296340761,"t":1709560800}
+{"o":10048.6629387918,"h":10132.5812349782,"l":10019.707633532,"c":10040.6737412091,"v":806795.4263233579,"t":1709564400}
+{"o":10040.6737412091,"h":10057.0013779043,"l":9855.5594472519,"c":9878.4706564713,"v":884772.0117096793,"t":1709568000}
+{"o":9878.4706564713,"h":9962.565707873,"l":9711.7705566998,"c":9716.9314735127,"v":1230572.7063576127,"t":1709571600}
+{"o":9716.9314735127,"h":9910.667239092,"l":9710.1669716388,"c":9910.667239092,"v":1396733.1961008327,"t":1709575200}
+{"o":9910.667239092,"h":9943.6135133615,"l":9809.0214960744,"c":9877.393743229,"v":864509.657317534,"t":1709578800}
+{"o":9877.393743229,"h":9892.066147814,"l":9819.6594405803,"c":9873.0554741317,"v":763253.4295499149,"t":1709582400}
+{"o":9873.0554741317,"h":9939.6114364852,"l":9774.9347673157,"c":9939.1914261724,"v":667010.9081901534,"t":1709586000}
+{"o":9939.1914261724,"h":9987.0196729856,"l":9887.8994663183,"c":9966.4165772586,"v":531369.8786430523,"t":1709589600}
+{"o":9966.4165772586,"h":10161.7415970492,"l":9952.4264034552,"c":10153.3833957666,"v":829259.6600781638,"t":1709593200}
+{"o":10153.3833957666,"h":10162.8603187288,"l":10030.1298218262,"c":10048.4606646446,"v":743015.8854626456,"t":1709596800}
+{"o":10048.4606646446,"h":10120.6802881533,"l":9994.8786372388,"c":10082.4053546667,"v":714102.5726997553,"t":1709600400}
+{"o":10082.4053546667,"h":10089.4464591858,"l":9857.9297851297,"c":9905.7432241363,"v":649650.5888170846,"t":1709604000}
+{"o":9905.7432241363,"h":9935.9469466764,"l":9851.3012531899,"c":9917.0598884711,"v":473089.277621449,"t":1709607600}
+{"o":9917.0598884711,"h":10073.2252028817,"l":9842.8587898863,"c":9885.3995645918,"v":765304.0037245794,"t":1709611200}
+{"o":9885.3995645918,"h":10108.6709801305,"l":9725.1076351224,"c":10100.5001067799,"v":867812.2848084399,"t":1709614800}
+{"o":10100.5001067799,"h":10103.0625284719,"l":9975.2616130802,"c":10042.2972024009,"v":640419.7297604411,"t":1709618400}
+{"o":10042.2972024009,"h":10057.5410846435,"l":9861.1747561783,"c":9864.3038992322,"v":539125.3248157708,"t":1709622000}
+{"o":9864.3038992322,"h":9942.1757435738,"l":9823.3877908365,"c":9908.6238437906,"v":693236.2030785565,"t":1709625600}
+{"o":9908.6238437906,"h":9953.0119457492,"l":9844.0730016602,"c":9906.7178469427,"v":477455.1311613783,"t":1709629200}
+{"o":9906.7178469427,"h":10060.8525198156,"l":9891.3035326811,"c":10012.425204502,"v":951023.5335323875,"t":1709632800}
+{"o":10012.425204502,"h":10059.9090054316,"l":9946.2384984962,"c":9951.7572798728,"v":606484.1349321303,"t":1709636400}
+{"o":9951.7572798728,"h":10094.7098449542,"l":9951.7572798728,"c":10067.3503788136,"v":728946.5973085535,"t":1709640000}
+{"o":10067.3503788136,"h":10133.1943895519,"l":10015.227594852,"c":10106.9824931126,"v":799465.7771557503,"t":1709643600}
+{"o":10106.9824931126,"h":10562.9748643719,"l":10032.0937779784,"c":10441.9656493231,"v":1262209.5791478597,"t":1709647200}
+{"o":10441.9656493231,"h":10880.941971968,"l":10318.5001381824,"c":10602.0502836561,"v":1454685.5012375619,"t":1709650800}
+{"o":10602.0502836561,"h":10697.4859999905,"l":10031.0239206674,"c":10132.0624464189,"v":1318567.727546721,"t":1709654400}
+{"o":10132.0624464189,"h":10321.5315519129,"l":9798.3953992985,"c":10285.1420048578,"v":1064608.5905401891,"t":1709658000}
+{"o":10285.1420048578,"h":10285.1420048578,"l":9955.9869013693,"c":9986.9465676701,"v":806716.4770588292,"t":1709661600}
+{"o":9986.9465676701,"h":10106.4780636791,"l":8980.4044606629,"c":9093.1146188671,"v":1352980.7280502459,"t":1709665200}
+{"o":9093.1146188671,"h":9413.3557131421,"l":8918.6508731737,"c":9031.2565399097,"v":1727493.6715647685,"t":1709668800}
+{"o":9031.2565399097,"h":9519.7566546631,"l":9015.6955164973,"c":9241.7644855237,"v":1256870.0734343848,"t":1709672400}
+{"o":9241.7644855237,"h":9293.6806920331,"l":9016.2753523711,"c":9287.9090427234,"v":957681.8754324049,"t":1709676000}
+{"o":9287.9090427234,"h":9705.4952251503,"l":9250.9535807013,"c":9557.606809465,"v":824373.3554306435,"t":1709679600}
+{"o":9557.606809465,"h":9661.8759048017,"l":9406.524060944,"c":9415.1200729024,"v":778898.2887693369,"t":1709683200}
+{"o":9415.1200729024,"h":9508.6809157232,"l":9283.3776111402,"c":9305.0698880098,"v":600110.2820330068,"t":1709686800}
+{"o":9305.0698880098,"h":9356.6773950398,"l":9153.2912252869,"c":9155.4699450265,"v":583604.9246989263,"t":1709690400}
+{"o":9155.4699450265,"h":9343.4361988457,"l":9150.4823523193,"c":9321.9853889713,"v":502217.9025011546,"t":1709694000}
+{"o":9321.9853889713,"h":9604.1338111699,"l":9319.6949851567,"c":9586.2493623467,"v":565106.7023485986,"t":1709697600}
+{"o":9586.2493623467,"h":9878.0973375507,"l":9521.6517633083,"c":9867.8021359257,"v":802531.5976222851,"t":1709701200}
+{"o":9867.8021359257,"h":10112.1007428378,"l":9841.4133757522,"c":10055.1987961357,"v":849877.3540541069,"t":1709704800}
+{"o":10055.1987961357,"h":10152.8110877465,"l":9973.4346928141,"c":10140.4234281038,"v":716253.4754439509,"t":1709708400}
+{"o":10140.4234281038,"h":10269.8250699772,"l":10047.0048062272,"c":10069.5299753832,"v":781749.2991707617,"t":1709712000}
+{"o":10069.5299753832,"h":10120.2196674487,"l":9838.8388966996,"c":9843.7258523046,"v":667710.4640049449,"t":1709715600}
+{"o":9843.7258523046,"h":10010.6772197642,"l":9843.7258523046,"c":9966.5333216769,"v":824049.374223284,"t":1709719200}
+{"o":9966.5333216769,"h":10122.5640755181,"l":9944.2816133281,"c":10043.1044557734,"v":894690.9078924017,"t":1709722800}
+{"o":10043.1044557734,"h":10067.0637940204,"l":9698.2848854876,"c":9764.2872080053,"v":833161.6003259103,"t":1709726400}
+{"o":9764.2872080053,"h":9813.6510034433,"l":9628.6883109298,"c":9742.1119315893,"v":842620.4077909589,"t":1709730000}
+{"o":9742.1119315893,"h":9860.5695781127,"l":9625.9575380184,"c":9694.4069911908,"v":915974.1515384922,"t":1709733600}
+{"o":9694.4069911908,"h":9808.0560497443,"l":9553.5248062193,"c":9765.6739949963,"v":821203.7580343098,"t":1709737200}
+{"o":9765.6739949963,"h":9870.3697412955,"l":9750.9144921425,"c":9850.7853052845,"v":895028.4934715364,"t":1709740800}
+{"o":9850.7853052845,"h":9932.8105655009,"l":9774.6445837836,"c":9900.3747198815,"v":817908.9547464428,"t":1709744400}
+{"o":9900.3747198815,"h":9931.0834049248,"l":9790.733529711,"c":9918.7738109009,"v":802913.9375853839,"t":1709748000}
+{"o":9918.7738109009,"h":10064.6154315364,"l":9863.9909949852,"c":9972.8145507632,"v":867318.0383632568,"t":1709751600}
+{"o":9972.8145507632,"h":10031.382422367,"l":9919.3669008888,"c":10015.2879787443,"v":797523.0578912522,"t":1709755200}
+{"o":10015.2879787443,"h":10088.4279881231,"l":9944.1758822864,"c":10069.6262498253,"v":747680.9476575669,"t":1709758800}
+{"o":10069.6262498253,"h":10072.3316011287,"l":9920.2497134418,"c":9954.7762101997,"v":912724.3441962323,"t":1709762400}
+{"o":9954.7762101997,"h":10062.1247607416,"l":9921.6923790075,"c":9959.4850435803,"v":794196.4837215143,"t":1709766000}
+{"o":9959.4850435803,"h":10268.2457924181,"l":9946.1695657894,"c":10245.5318008488,"v":944568.452993558,"t":1709769600}
+{"o":10245.5318008488,"h":10454.701372013,"l":10090.8861458108,"c":10445.5366735651,"v":1156879.0422570263,"t":1709773200}
+{"o":10445.5366735651,"h":10719.4691644992,"l":10371.9508495888,"c":10712.512655251,"v":1199383.2055440994,"t":1709776800}
+{"o":10712.512655251,"h":10775.804839219,"l":10497.6898442068,"c":10520.3612716609,"v":1065192.6567157938,"t":1709780400}
+{"o":10520.3612716609,"h":10657.2567180884,"l":10472.6529263438,"c":10509.8858507274,"v":884152.6624199213,"t":1709784000}
+{"o":10509.8858507274,"h":10634.4113774972,"l":10362.0918863998,"c":10454.6161323617,"v":846103.5185708968,"t":1709787600}
+{"o":10454.6161323617,"h":10579.9527949468,"l":10348.8354051907,"c":10579.0724508646,"v":603346.7882827665,"t":1709791200}
+{"o":10579.0724508646,"h":10637.0416601551,"l":10457.543246141,"c":10527.2923035006,"v":574109.328552279,"t":1709794800}
+{"o":10527.2923035006,"h":10749.3632785806,"l":10517.260900909,"c":10723.9706095693,"v":696200.5270407905,"t":1709798400}
+{"o":10723.9706095693,"h":10792.3240930186,"l":10640.0385014973,"c":10651.4738869361,"v":567824.1083144011,"t":1709802000}
+{"o":10651.4738869361,"h":10722.1666769422,"l":10571.1518666228,"c":10577.4066677925,"v":525546.1978962197,"t":1709805600}
+{"o":10577.4066677925,"h":10980.6616089587,"l":10527.9900812985,"c":10683.1800347637,"v":924293.2199113165,"t":1709809200}
+{"o":10683.1800347637,"h":10926.9770972915,"l":10602.3388250917,"c":10870.8324323236,"v":699389.9742328619,"t":1709812800}
+{"o":10870.8324323236,"h":11046.7509516799,"l":10782.9430721787,"c":11015.964009547,"v":670763.5191144218,"t":1709816400}
+{"o":11015.964009547,"h":11345.3119690729,"l":10953.860485939,"c":11282.9980206916,"v":904375.0193507852,"t":1709820000}
+{"o":11282.9980206916,"h":11350.2520427951,"l":11065.3026383318,"c":11124.4980976981,"v":748313.3133319898,"t":1709823600}
+{"o":11124.4980976981,"h":11247.5172248239,"l":11106.5840266635,"c":11215.7977205796,"v":742312.9794935799,"t":1709827200}
+{"o":11215.7977205796,"h":11234.2444522001,"l":11149.7499951908,"c":11172.8090286491,"v":828199.7234504821,"t":1709830800}
+{"o":11172.8090286491,"h":11308.7156013132,"l":11015.0310555841,"c":11301.978818479,"v":1057942.3172745844,"t":1709834400}
+{"o":11301.978818479,"h":11367.1499299975,"l":11221.0589006464,"c":11334.0796683914,"v":935596.3444941865,"t":1709838000}
+{"o":11334.0796683914,"h":11355.9390664896,"l":11168.3792292917,"c":11186.5027849243,"v":927447.736356186,"t":1709841600}
+{"o":11186.5027849243,"h":11201.5418643389,"l":11013.0333153748,"c":11077.0360612068,"v":900619.7294239156,"t":1709845200}
+{"o":11077.0360612068,"h":11134.0337158735,"l":11001.4267030978,"c":11035.7051220079,"v":786205.7158519145,"t":1709848800}
+{"o":11035.7051220079,"h":11092.4209922333,"l":10942.103559472,"c":10959.9785241407,"v":537179.9800438535,"t":1709852400}
+{"o":10959.9785241407,"h":11133.6760126407,"l":10953.0029905185,"c":11088.9472868123,"v":730232.0109580458,"t":1709856000}
+{"o":11088.9472868123,"h":11160.4191097782,"l":10915.0464071871,"c":11019.0676798557,"v":673613.689388116,"t":1709859600}
+{"o":11019.0676798557,"h":11118.111896701,"l":11008.5498163098,"c":11050.0312394865,"v":681095.4839811381,"t":1709863200}
+{"o":11050.0312394865,"h":11060.7068964852,"l":10959.5095978181,"c":10997.5286334095,"v":649357.9953838759,"t":1709866800}
+{"o":10997.5286334095,"h":11035.2892414642,"l":10889.1626139902,"c":10988.9756432545,"v":592154.9151726292,"t":1709870400}
+{"o":10988.9756432545,"h":11008.9719015624,"l":10829.3639622146,"c":10877.5142178701,"v":517333.9066034671,"t":1709874000}
+{"o":10877.5142178701,"h":11058.4359034912,"l":10835.691630923,"c":11051.7886878769,"v":584145.2451047782,"t":1709877600}
+{"o":11051.7886878769,"h":11094.5462591162,"l":11006.5461340497,"c":11022.8781510992,"v":486652.4619473437,"t":1709881200}
+{"o":11022.8781510992,"h":11155.7172578428,"l":11010.2178065258,"c":11123.8485707878,"v":462137.6751551796,"t":1709884800}
+{"o":11123.8485707878,"h":11173.1571844311,"l":11051.8511512118,"c":11076.005782239,"v":479460.8696427183,"t":1709888400}
+{"o":11076.005782239,"h":11216.7197219741,"l":11063.8319273773,"c":11145.2648745554,"v":427210.0731029132,"t":1709892000}
+{"o":11145.2648745554,"h":11360.518792705,"l":11099.2381203785,"c":11349.1776377379,"v":500738.4301197195,"t":1709895600}
+{"o":11349.1776377379,"h":11425.2288841699,"l":11297.8595602978,"c":11348.9161335957,"v":538528.6098380155,"t":1709899200}
+{"o":11348.9161335957,"h":11424.4207218063,"l":11262.5283187133,"c":11362.5578436768,"v":611709.2620790763,"t":1709902800}
+{"o":11362.5578436768,"h":11635.4920448461,"l":11298.0991237446,"c":11559.9032579437,"v":817093.3481292998,"t":1709906400}
+{"o":11559.9032579437,"h":11611.2858057805,"l":10997.9149314948,"c":11091.9412667679,"v":1400593.3354956449,"t":1709910000}
+{"o":11091.9412667679,"h":11322.0554416999,"l":10837.9766772196,"c":11302.8985156534,"v":1293643.4097946892,"t":1709913600}
+{"o":11302.8985156534,"h":11487.625166304,"l":11185.8792797335,"c":11409.1388002882,"v":1040682.8460668852,"t":1709917200}
+{"o":11409.1388002882,"h":11422.8542166387,"l":11236.2896073445,"c":11278.4937384765,"v":984544.2681643873,"t":1709920800}
+{"o":11278.4937384765,"h":11302.5392669619,"l":11147.0040408662,"c":11269.014008017,"v":1081147.3058856132,"t":1709924400}
+{"o":11269.014008017,"h":11366.4011338734,"l":11147.8371425916,"c":11176.598835918,"v":1012604.7675603748,"t":1709928000}
+{"o":11176.598835918,"h":11216.6501794335,"l":10951.7481527282,"c":11003.3680658921,"v":1089089.448765432,"t":1709931600}
+{"o":11003.3680658921,"h":11072.4556026367,"l":10967.5318113996,"c":10993.5138038378,"v":894525.4631104952,"t":1709935200}
+{"o":10993.5138038378,"h":11311.7080878805,"l":10976.5278282491,"c":11039.0437096862,"v":601051.0806417515,"t":1709938800}
+{"o":11039.0437096862,"h":11217.7013227774,"l":11031.849560411,"c":11145.7303553118,"v":439404.9606197951,"t":1709942400}
+{"o":11145.7303553118,"h":11159.301456491,"l":11024.0322012174,"c":11075.1335267997,"v":375831.3487165007,"t":1709946000}
+{"o":11075.1335267997,"h":11194.7863666345,"l":11028.3834613725,"c":11162.1562539406,"v":371409.1200380201,"t":1709949600}
+{"o":11162.1562539406,"h":11174.8098186617,"l":11106.3687378363,"c":11132.582853941,"v":308674.705708564,"t":1709953200}
+{"o":11132.582853941,"h":11216.575705801,"l":11090.2333280739,"c":11215.3263855455,"v":289844.7896848151,"t":1709956800}
+{"o":11215.3263855455,"h":11310.9323266273,"l":11165.0276720234,"c":11296.1435581708,"v":300750.9367681909,"t":1709960400}
+{"o":11296.1435581708,"h":11371.4146746754,"l":11282.379266025,"c":11347.7943714277,"v":309978.4216276314,"t":1709964000}
+{"o":11347.7943714277,"h":11372.9692653473,"l":11294.548816645,"c":11323.0498255262,"v":332343.8672787517,"t":1709967600}
+{"o":11323.0498255262,"h":11345.4009992643,"l":11218.4345460321,"c":11231.3240403857,"v":306633.9591876878,"t":1709971200}
+{"o":11231.3240403857,"h":11326.922498331,"l":11187.7241699757,"c":11216.1509212326,"v":334959.7039803275,"t":1709974800}
+{"o":11216.1509212326,"h":11238.4294205813,"l":11066.483702655,"c":11197.1905689158,"v":328286.6987720261,"t":1709978400}
+{"o":11197.1905689158,"h":11224.0039735362,"l":11144.9217456198,"c":11192.2823509028,"v":251304.6190153011,"t":1709982000}
+{"o":11192.2823509028,"h":11203.110773247,"l":11070.9808840612,"c":11130.2858306085,"v":321260.6993397683,"t":1709985600}
+{"o":11130.2858306085,"h":11177.1183361919,"l":11087.9320005248,"c":11144.3706886127,"v":316795.3912131586,"t":1709989200}
+{"o":11144.3706886127,"h":11197.0455990004,"l":11102.0812512522,"c":11159.5480512668,"v":364454.7764443475,"t":1709992800}
+{"o":11159.5480512668,"h":11231.0238553611,"l":11128.765026199,"c":11218.7953024427,"v":429200.4713209721,"t":1709996400}
+{"o":11218.7953024427,"h":11231.5167214841,"l":11080.3675596472,"c":11090.2386896055,"v":447980.9654175161,"t":1710000000}
+{"o":11090.2386896055,"h":11111.975541452,"l":10964.0113544469,"c":11057.0074243805,"v":513361.8577914903,"t":1710003600}
+{"o":11057.0074243805,"h":11121.2859004014,"l":11032.139734529,"c":11050.7908420553,"v":402747.0688613183,"t":1710007200}
+{"o":11050.7908420553,"h":11120.0286454723,"l":11050.7908420553,"c":11085.864171437,"v":442262.9060944141,"t":1710010800}
+{"o":11085.864171437,"h":11154.3686113129,"l":11077.8050210471,"c":11133.5028751609,"v":441868.8835189839,"t":1710014400}
+{"o":11133.5028751609,"h":11144.9023434801,"l":11079.9132452886,"c":11130.5279387989,"v":433254.3791105299,"t":1710018000}
+{"o":11130.5279387989,"h":11188.6044419372,"l":11047.4489981248,"c":11055.9797190294,"v":443213.4353306994,"t":1710021600}
+{"o":11055.9797190294,"h":11076.8740918732,"l":10955.3449908377,"c":11006.1769129571,"v":454351.8783658019,"t":1710025200}
+{"o":11006.1769129571,"h":11146.5263305608,"l":10972.4775628026,"c":11119.1210688076,"v":491009.6845429738,"t":1710028800}
+{"o":11119.1210688076,"h":11219.377428345,"l":11091.6938548963,"c":11202.4175380275,"v":464933.8554489078,"t":1710032400}
+{"o":11202.4175380275,"h":11310.1714138852,"l":11182.8651152576,"c":11251.1482575926,"v":351087.7945044173,"t":1710036000}
+{"o":11251.1482575926,"h":11255.939324046,"l":11146.3025963169,"c":11186.7618627765,"v":383368.3055257899,"t":1710039600}
+{"o":11186.7618627765,"h":11229.3005999786,"l":11177.0168363747,"c":11196.8007990897,"v":363571.2520850937,"t":1710043200}
+{"o":11196.8007990897,"h":11297.892234713,"l":11189.5281519877,"c":11238.1922309183,"v":365636.9153888521,"t":1710046800}
+{"o":11238.1922309183,"h":11273.6887633608,"l":11205.0457096948,"c":11229.6697720553,"v":372238.706684245,"t":1710050400}
+{"o":11229.6697720553,"h":11323.0399003638,"l":11200.3795771616,"c":11301.666258487,"v":430671.949880507,"t":1710054000}
+{"o":11301.666258487,"h":11326.7769974049,"l":11250.9553895397,"c":11271.2229727546,"v":362066.7061987121,"t":1710057600}
+{"o":11271.2229727546,"h":11283.5804175437,"l":11108.0993013553,"c":11154.5207875009,"v":442708.0042887193,"t":1710061200}
+{"o":11154.5207875009,"h":11259.3291559684,"l":11145.4312995621,"c":11190.9290847151,"v":414171.8644460082,"t":1710064800}
+{"o":11190.9290847151,"h":11213.6755971386,"l":11000.1376958967,"c":11085.0870972006,"v":365190.926552769,"t":1710068400}
+{"o":11085.0870972006,"h":11120.187771495,"l":10999.0797383518,"c":11089.1741830937,"v":378609.8222806017,"t":1710072000}
+{"o":11089.1741830937,"h":11096.6009091594,"l":10980.8547808022,"c":11022.2345340024,"v":453331.3601057527,"t":1710075600}
+{"o":11022.2345340024,"h":11040.9439285673,"l":10800.3849364188,"c":10978.8316025302,"v":579733.8445135291,"t":1710079200}
+{"o":10978.8316025302,"h":10981.7263375524,"l":10819.4538757489,"c":10901.764844879,"v":491025.9642300278,"t":1710082800}
+{"o":10901.764844879,"h":11060.3776725704,"l":10893.4367821108,"c":10988.1070828409,"v":469032.3576023417,"t":1710086400}
+{"o":10988.1070828409,"h":11077.6244976643,"l":10952.9730106992,"c":11007.2081546888,"v":404695.5954844464,"t":1710090000}
+{"o":11007.2081546888,"h":11062.823676214,"l":10968.5354084974,"c":11030.1511695736,"v":395695.8322663409,"t":1710093600}
+{"o":11030.1511695736,"h":11082.1607479274,"l":11004.3881458871,"c":11064.8410261534,"v":402392.8712841176,"t":1710097200}
+{"o":11064.8410261534,"h":11077.6988930228,"l":10988.6092085236,"c":11049.0168806694,"v":416026.5924965566,"t":1710100800}
+{"o":11049.0168806694,"h":11084.4597483475,"l":10950.0363950844,"c":10961.7921782418,"v":438900.3226238298,"t":1710104400}
+{"o":10961.7921782418,"h":10965.1156840895,"l":10700.6029107621,"c":10807.8647480307,"v":610445.792033628,"t":1710108000}
+{"o":10807.8647480307,"h":11010.5787492576,"l":10798.8545472712,"c":11002.1771018966,"v":441363.7256764425,"t":1710111600}
+{"o":11002.1771018966,"h":11007.6411042998,"l":10480.2707869409,"c":10689.168609238,"v":637793.1584859816,"t":1710115200}
+{"o":10689.168609238,"h":10732.9405620984,"l":10433.3250638873,"c":10558.0226023316,"v":730746.4600664283,"t":1710118800}
+{"o":10558.0226023316,"h":10619.2230766268,"l":10489.4835799265,"c":10595.783241879,"v":410998.7512233416,"t":1710122400}
+{"o":10595.783241879,"h":10774.216712249,"l":10578.0599997575,"c":10742.5834783188,"v":427733.2216004655,"t":1710126000}
+{"o":10742.5834783188,"h":10805.5305423363,"l":10675.4591786151,"c":10688.1836371692,"v":348209.640514733,"t":1710129600}
+{"o":10688.1836371692,"h":10811.3607973138,"l":10685.477008537,"c":10720.1699883527,"v":339742.857073043,"t":1710133200}
+{"o":10720.1699883527,"h":10899.1275818912,"l":10643.5612580056,"c":10899.1275818912,"v":334448.1046187637,"t":1710136800}
+{"o":10899.1275818912,"h":11284.1322839744,"l":10899.1275818912,"c":11251.9595585114,"v":788177.8724285587,"t":1710140400}
+{"o":11251.9595585114,"h":11427.1873812276,"l":11242.7450918157,"c":11347.7761735458,"v":463604.6696114035,"t":1710144000}
+{"o":11347.7761735458,"h":11389.2450724427,"l":11287.5158881117,"c":11336.055733462,"v":394864.218251766,"t":1710147600}
+{"o":11336.055733462,"h":11340.1425303451,"l":11264.5088870484,"c":11300.0330362915,"v":308968.548180211,"t":1710151200}
+{"o":11300.0330362915,"h":11409.3195750123,"l":11243.2824246906,"c":11290.5355997464,"v":423040.3478137149,"t":1710154800}
+{"o":11290.5355997464,"h":11436.7075848245,"l":11265.3347754355,"c":11344.1904484143,"v":427704.7658059735,"t":1710158400}
+{"o":11344.1904484143,"h":11364.1386995002,"l":11141.2133958314,"c":11172.1231386776,"v":531248.242618739,"t":1710162000}
+{"o":11172.1231386776,"h":11419.6636211884,"l":11171.9661755364,"c":11212.8797649095,"v":506508.5489224851,"t":1710165600}
+{"o":11212.8797649095,"h":11318.5599281496,"l":11105.1714461031,"c":11196.0802408462,"v":536313.8969361749,"t":1710169200}
+{"o":11196.0802408462,"h":11259.7564386014,"l":11107.0558833927,"c":11192.2056848892,"v":638798.0741338197,"t":1710172800}
+{"o":11192.2056848892,"h":11227.5382957364,"l":11122.5483063795,"c":11215.2959977597,"v":484021.2962500994,"t":1710176400}
+{"o":11215.2959977597,"h":11332.5257166715,"l":11182.9670661907,"c":11217.8323975789,"v":414606.7994763755,"t":1710180000}
+{"o":11217.8323975789,"h":11290.1094273546,"l":11135.2638555724,"c":11193.9840243182,"v":449257.884166321,"t":1710183600}
+{"o":11193.9840243182,"h":11263.3162568267,"l":11081.9857938122,"c":11218.7406263185,"v":395702.3754473209,"t":1710187200}
+{"o":11218.7406263185,"h":11386.2006382462,"l":11186.3994993308,"c":11300.8085055739,"v":393824.5779237444,"t":1710190800}
+{"o":11300.8085055739,"h":11382.7822584796,"l":11229.5474201197,"c":11254.3846618146,"v":372770.2968019019,"t":1710194400}
+{"o":11254.3846618146,"h":11366.0737774726,"l":11237.4782451131,"c":11329.7512744701,"v":376795.1118346392,"t":1710198000}
+{"o":11329.7512744701,"h":11491.8657226428,"l":11216.0614423245,"c":11222.1841599335,"v":433635.404430537,"t":1710201600}
+{"o":11222.1841599335,"h":11335.3718647422,"l":11209.3609207358,"c":11326.8634155882,"v":359494.5011924729,"t":1710205200}
+{"o":11326.8634155882,"h":11660.7838631465,"l":11306.5354307045,"c":11514.4892551125,"v":536804.5340206655,"t":1710208800}
+{"o":11514.4892551125,"h":11817.24012596,"l":11460.9717963782,"c":11480.4924500375,"v":687154.851150036,"t":1710212400}
+{"o":11480.4924500375,"h":11754.2106104633,"l":10881.6359637629,"c":11700.0886565412,"v":574856.7786856614,"t":1710216000}
+{"o":11700.0886565412,"h":11742.4331636839,"l":11602.516353655,"c":11736.4903269816,"v":362736.4661258275,"t":1710219600}
+{"o":11736.4903269816,"h":11745.5047306729,"l":11422.952330661,"c":11684.9994507976,"v":515931.2296131487,"t":1710223200}
+{"o":11684.9994507976,"h":11703.4512186465,"l":11532.1363051905,"c":11564.5330126189,"v":432822.8708030868,"t":1710226800}
+{"o":11564.5330126189,"h":11611.7163891782,"l":11288.4577029398,"c":11415.657242328,"v":653607.5028060559,"t":1710230400}
+{"o":11415.657242328,"h":11727.3167870623,"l":11415.6508349092,"c":11551.6701933301,"v":384862.5754699913,"t":1710234000}
+{"o":11551.6701933301,"h":11586.7838797895,"l":11435.5374946583,"c":11466.5190234831,"v":423868.2358010546,"t":1710237600}
+{"o":11466.5190234831,"h":11589.855761793,"l":11427.6784941745,"c":11451.8280028841,"v":401436.32249708,"t":1710241200}
+{"o":4595.6264249795,"h":4620.905596031,"l":4572.7060963166,"c":4595.6264249795,"v":381218.3347504988,"t":1703044800}
+{"o":4595.6264249795,"h":4601.4535917768,"l":4555.555788448,"c":4592.6251078822,"v":316122.6063756155,"t":1703048400}
+{"o":4592.6251078822,"h":4652.8491519719,"l":4573.0662743877,"c":4636.3267498988,"v":374443.1210578867,"t":1703052000}
+{"o":4636.3267498988,"h":4667.666790822,"l":4587.605841757,"c":4660.0083333204,"v":288355.7555586948,"t":1703055600}
+{"o":4660.0083333204,"h":4710.7001363026,"l":4629.1239284416,"c":4690.184062474,"v":323566.3302332215,"t":1703059200}
+{"o":4690.184062474,"h":4781.5729305645,"l":4687.6035724596,"c":4775.2686294478,"v":347280.2055495975,"t":1703062800}
+{"o":4775.2686294478,"h":4812.0379088885,"l":4720.6620008604,"c":4773.6925117959,"v":475340.6082493742,"t":1703066400}
+{"o":4773.6925117959,"h":4776.4545154829,"l":4692.3381572898,"c":4722.6205048476,"v":308078.2590268534,"t":1703070000}
+{"o":4722.6205048476,"h":4735.1373161681,"l":4683.4614355262,"c":4719.6555815623,"v":313347.3476738935,"t":1703073600}
+{"o":4719.6555815623,"h":4863.8945794154,"l":4718.4757647661,"c":4857.7077990051,"v":464427.4769048798,"t":1703077200}
+{"o":4857.7077990051,"h":4919.2694598403,"l":4814.046624505,"c":4839.5678988342,"v":582532.939374749,"t":1703080800}
+{"o":4839.5678988342,"h":5068.4934597374,"l":4829.0770603741,"c":4937.9257342464,"v":834494.3002859034,"t":1703084400}
+{"o":4937.9257342464,"h":4967.0084554701,"l":4844.7168066702,"c":4921.690665888,"v":613050.9096415603,"t":1703088000}
+{"o":4921.690665888,"h":5124.2588067316,"l":4901.1190433434,"c":5085.2874532939,"v":804690.502453931,"t":1703091600}
+{"o":5085.2874532939,"h":5182.7803885693,"l":5000.5331332948,"c":5068.5682482382,"v":661039.2396866941,"t":1703095200}
+{"o":5068.5682482382,"h":5085.8368149394,"l":4963.2438774329,"c":4965.6423339685,"v":548452.5240029303,"t":1703098800}
+{"o":4965.6423339685,"h":4978.1085203678,"l":4854.7065604747,"c":4887.3691149844,"v":638870.2798293075,"t":1703102400}
+{"o":4887.3691149844,"h":4984.8955310382,"l":4863.8902276118,"c":4893.2137283381,"v":478405.8877034092,"t":1703106000}
+{"o":4893.2137283381,"h":5023.9878383184,"l":4877.2817741303,"c":4994.2915787065,"v":448837.6286174728,"t":1703109600}
+{"o":4994.2915787065,"h":5055.1343014123,"l":4971.744395345,"c":5033.2906710591,"v":340532.3964871695,"t":1703113200}
+{"o":5033.2906710591,"h":5103.575835015,"l":4986.6201668456,"c":5076.1806488719,"v":484575.3467386555,"t":1703116800}
+{"o":5076.1806488719,"h":5082.9396345122,"l":4973.4723771046,"c":5067.6648254944,"v":530388.9438861,"t":1703120400}
+{"o":5067.6648254944,"h":5168.5874603192,"l":5015.0144441824,"c":5093.3727930318,"v":679177.2691083921,"t":1703124000}
+{"o":5093.3727930318,"h":5133.9069347127,"l":5062.0019537688,"c":5112.2748802957,"v":523777.5890849531,"t":1703127600}
+{"o":5112.2748802957,"h":5197.7374728735,"l":5087.4009619394,"c":5194.2642649962,"v":434543.2023986446,"t":1703131200}
+{"o":5194.2642649962,"h":5207.0016327473,"l":5072.6063184287,"c":5143.6350872084,"v":489352.3483748609,"t":1703134800}
+{"o":5143.6350872084,"h":5306.449607424,"l":5130.9413347047,"c":5298.9161861875,"v":406387.8325640412,"t":1703138400}
+{"o":5298.9161861875,"h":5333.2912500819,"l":5254.2435896267,"c":5313.5898258038,"v":377005.6298183121,"t":1703142000}
+{"o":5313.5898258038,"h":5347.7995025182,"l":5261.9313887918,"c":5270.4330288076,"v":355116.9579010363,"t":1703145600}
+{"o":5270.4330288076,"h":5296.9821153276,"l":5193.61551517,"c":5275.8903769342,"v":401057.1983161178,"t":1703149200}
+{"o":5275.8903769342,"h":5401.0173369159,"l":5265.4851445164,"c":5359.1940515357,"v":430990.145822623,"t":1703152800}
+{"o":5359.1940515357,"h":5373.7233640437,"l":5318.5905648766,"c":5332.4366119795,"v":503223.9360979616,"t":1703156400}
+{"o":5332.4366119795,"h":5400.3402818129,"l":5231.3146419338,"c":5310.452399015,"v":637438.0261773258,"t":1703160000}
+{"o":5310.452399015,"h":5385.8296395497,"l":5289.7323581594,"c":5380.1898057147,"v":461270.3100395871,"t":1703163600}
+{"o":5380.1898057147,"h":5423.940001837,"l":5253.7777518012,"c":5282.8573050579,"v":688988.0296639358,"t":1703167200}
+{"o":5282.8573050579,"h":5367.2010143958,"l":5252.2941801235,"c":5357.4816199145,"v":551693.7641611909,"t":1703170800}
+{"o":5357.4816199145,"h":5489.9553471649,"l":5355.5006240523,"c":5470.7908796041,"v":528183.2351339473,"t":1703174400}
+{"o":5470.7908796041,"h":5739.6048903781,"l":5418.9488566464,"c":5654.0932854201,"v":898853.6894307892,"t":1703178000}
+{"o":5654.0932854201,"h":5782.2192889876,"l":5463.7451940197,"c":5561.3557259522,"v":833949.0228805746,"t":1703181600}
+{"o":5561.3557259522,"h":5668.2866464497,"l":5467.6145232336,"c":5664.3808977828,"v":641717.2296690573,"t":1703185200}
+{"o":5664.3808977828,"h":5721.3822581613,"l":5642.3185328788,"c":5689.9800896876,"v":481522.341092459,"t":1703188800}
+{"o":5689.9800896876,"h":5690.0295712512,"l":5580.3851032675,"c":5618.2066326523,"v":591985.5120610904,"t":1703192400}
+{"o":5618.2066326523,"h":5812.790305848,"l":5604.1854969019,"c":5797.6563446878,"v":518474.7896443326,"t":1703196000}
+{"o":5797.6563446878,"h":5844.7628407069,"l":5733.9630619489,"c":5747.6334292731,"v":521960.4226661787,"t":1703199600}
+{"o":5747.6334292731,"h":5841.4238076234,"l":5704.1840875859,"c":5754.0766522313,"v":499740.1046764763,"t":1703203200}
+{"o":5754.0766522313,"h":6038.3513105557,"l":5754.067495324,"c":5978.4644746758,"v":616134.5508224021,"t":1703206800}
+{"o":5978.4644746758,"h":6074.0151117429,"l":5942.1328997739,"c":6032.3251622248,"v":661271.9757855127,"t":1703210400}
+{"o":6032.3251622248,"h":6046.8225826723,"l":5894.444354948,"c":5961.4847966745,"v":582612.8489940404,"t":1703214000}
+{"o":5961.4847966745,"h":6048.3379449742,"l":5942.5417215304,"c":6044.8191403851,"v":477812.8200135278,"t":1703217600}
+{"o":6044.8191403851,"h":6075.1107705704,"l":5978.620301597,"c":6046.8492120459,"v":549688.9109655838,"t":1703221200}
+{"o":6046.8492120459,"h":6056.3228574442,"l":5670.3483031122,"c":5745.7970255095,"v":869903.7446353586,"t":1703224800}
+{"o":5745.7970255095,"h":5774.0873929883,"l":5621.4527039338,"c":5696.4395180341,"v":796967.9142272114,"t":1703228400}
+{"o":5696.4395180341,"h":5823.0001965088,"l":5652.1454092832,"c":5669.3601098329,"v":638399.3150168639,"t":1703232000}
+{"o":5669.3601098329,"h":5690.4174398675,"l":5535.1995513933,"c":5632.3201506872,"v":644635.8961230193,"t":1703235600}
+{"o":5632.3201506872,"h":5720.2871299544,"l":5499.3506665466,"c":5659.1981184562,"v":413814.5566419333,"t":1703239200}
+{"o":5659.1981184562,"h":5748.8594715404,"l":5643.9722845087,"c":5743.0704802058,"v":363072.663815677,"t":1703242800}
+{"o":5743.0704802058,"h":5796.4552901516,"l":5658.0207246864,"c":5770.4407577662,"v":450116.4204418974,"t":1703246400}
+{"o":5770.4407577662,"h":5797.6109766158,"l":5699.9184657636,"c":5769.7412374835,"v":380433.3594419739,"t":1703250000}
+{"o":5769.7412374835,"h":5789.8576459019,"l":5641.225868319,"c":5758.8449450358,"v":434437.6445753021,"t":1703253600}
+{"o":5758.8449450358,"h":5914.5252015772,"l":5741.5610357776,"c":5895.7664143421,"v":483719.0816596469,"t":1703257200}
+{"o":5895.7664143421,"h":5920.0644183586,"l":5696.2055900817,"c":5742.4755156494,"v":552237.6708420319,"t":1703260800}
+{"o":5742.4755156494,"h":5842.5892162488,"l":5683.0543388445,"c":5826.5996190016,"v":524059.8258971589,"t":1703264400}
+{"o":5826.5996190016,"h":5959.7764491937,"l":5813.7144263935,"c":5949.6891960583,"v":408185.0351852162,"t":1703268000}
+{"o":5949.6891960583,"h":5977.236187615,"l":5867.0209853613,"c":5934.3804438079,"v":477189.2519525579,"t":1703271600}
+{"o":5934.3804438079,"h":5970.3863101363,"l":5879.2253867013,"c":5911.7245370978,"v":381558.3615790418,"t":1703275200}
+{"o":5911.7245370978,"h":5989.6844236414,"l":5901.1854205275,"c":5918.2118153924,"v":394224.7491104717,"t":1703278800}
+{"o":5918.2118153924,"h":5960.0251161404,"l":5900.9302490541,"c":5953.2297457637,"v":387409.7253855517,"t":1703282400}
+{"o":5953.2297457637,"h":6038.7297809983,"l":5907.1020994563,"c":5998.2045814701,"v":427167.4851735265,"t":1703286000}
+{"o":5998.2045814701,"h":6018.4624620605,"l":5850.8158915397,"c":5857.8014864804,"v":511571.4503514492,"t":1703289600}
+{"o":5857.8014864804,"h":5881.5148644373,"l":5706.1226766037,"c":5758.1608353505,"v":599502.5792308761,"t":1703293200}
+{"o":5758.1608353505,"h":5821.1511369239,"l":5741.2926938701,"c":5770.3945876626,"v":622332.4672100712,"t":1703296800}
+{"o":5770.3945876626,"h":5827.5356171474,"l":5723.115215414,"c":5746.9577634867,"v":806584.1459132106,"t":1703300400}
+{"o":5746.9577634867,"h":5799.3030707983,"l":5676.2344783386,"c":5789.2866003919,"v":635733.0654904274,"t":1703304000}
+{"o":5789.2866003919,"h":5842.5546973376,"l":5775.2960372838,"c":5836.217653199,"v":421930.7124245777,"t":1703307600}
+{"o":5836.217653199,"h":5898.0207388455,"l":5813.4682100981,"c":5893.2378542266,"v":304640.7600453392,"t":1703311200}
+{"o":5893.2378542266,"h":5912.9819567361,"l":5834.7421330347,"c":5845.5403043375,"v":281322.6119302125,"t":1703314800}
+{"o":5845.5403043375,"h":5900.9566526984,"l":5842.0699026813,"c":5898.7444272473,"v":265040.2681529452,"t":1703318400}
+{"o":5898.7444272473,"h":5902.1607298429,"l":5851.2833835416,"c":5872.6682858822,"v":243922.6941122805,"t":1703322000}
+{"o":5872.6682858822,"h":5888.7355071587,"l":5834.1220143839,"c":5848.2476627716,"v":201814.3095112954,"t":1703325600}
+{"o":5848.2476627716,"h":5873.4684327904,"l":5801.8633243942,"c":5866.5521928502,"v":237240.0004025762,"t":1703329200}
+{"o":5866.5521928502,"h":5953.3785882128,"l":5860.692373106,"c":5941.0010427034,"v":301855.9122224388,"t":1703332800}
+{"o":5941.0010427034,"h":5948.8178074384,"l":5865.2874740764,"c":5890.3941655779,"v":288191.6268977247,"t":1703336400}
+{"o":5890.3941655779,"h":5909.11095586,"l":5840.0247797361,"c":5888.5271646339,"v":483363.067451229,"t":1703340000}
+{"o":5888.5271646339,"h":5939.6292017517,"l":5859.0069269678,"c":5923.037112822,"v":504029.1004481341,"t":1703343600}
+{"o":5923.037112822,"h":5993.3751562683,"l":5890.1770097989,"c":5979.7763729256,"v":373894.3889137696,"t":1703347200}
+{"o":5979.7763729256,"h":6029.383359317,"l":5956.9590750527,"c":6019.2175155819,"v":449412.4779218972,"t":1703350800}
+{"o":6019.2175155819,"h":6284.2697357826,"l":6002.5767973558,"c":6265.8760713769,"v":782329.8170044818,"t":1703354400}
+{"o":6265.8760713769,"h":6356.5960256402,"l":6179.6215952105,"c":6295.9239067927,"v":522794.5805454594,"t":1703358000}
+{"o":6295.9239067927,"h":6352.5722107201,"l":6278.8951033814,"c":6299.1875227527,"v":366540.0672149118,"t":1703361600}
+{"o":6299.1875227527,"h":6313.1168923137,"l":6224.6707799392,"c":6289.1645129979,"v":415378.5291257228,"t":1703365200}
+{"o":6289.1645129979,"h":6702.5659398112,"l":6274.6673005027,"c":6644.5674093481,"v":519862.028181709,"t":1703368800}
+{"o":6644.5674093481,"h":6652.5563824475,"l":6516.3689960915,"c":6597.5235230262,"v":554947.8064249802,"t":1703372400}
+{"o":6597.5235230262,"h":6709.0529846653,"l":6572.3630741773,"c":6697.1839803066,"v":447669.4959225318,"t":1703376000}
+{"o":6697.1839803066,"h":6880.3675643145,"l":6636.0607324218,"c":6856.3960857167,"v":432823.9752334108,"t":1703379600}
+{"o":6856.3960857167,"h":6979.8776446988,"l":6809.703060451,"c":6872.5411192048,"v":485393.0582379255,"t":1703383200}
+{"o":6872.5411192048,"h":7141.3806723561,"l":6853.5269579971,"c":7101.0964361025,"v":476227.8960355039,"t":1703386800}
+{"o":7101.0964361025,"h":7177.8285997374,"l":6940.0576667221,"c":7011.6316123001,"v":561796.6708804754,"t":1703390400}
+{"o":7011.6316123001,"h":7054.4374980399,"l":6780.1974420166,"c":6918.9903191693,"v":454143.588290763,"t":1703394000}
+{"o":6918.9903191693,"h":6922.6755775461,"l":6753.4251853045,"c":6894.6734948409,"v":475955.8030304741,"t":1703397600}
+{"o":6894.6734948409,"h":7014.1153071322,"l":6871.4001647016,"c":6993.4451105803,"v":328920.3687118331,"t":1703401200}
+{"o":6993.4451105803,"h":7008.2588309456,"l":6921.7058269259,"c":6974.2063778635,"v":320007.2269377897,"t":1703404800}
+{"o":6974.2063778635,"h":7007.3435286928,"l":6892.6967430332,"c":6904.4328131886,"v":261530.8476176875,"t":1703408400}
+{"o":6904.4328131886,"h":6909.0991585167,"l":6615.5727019603,"c":6739.2231718007,"v":495070.8667204153,"t":1703412000}
+{"o":6739.2231718007,"h":6781.7685118232,"l":6540.2223851552,"c":6745.2419686128,"v":364861.645290207,"t":1703415600}
+{"o":6745.2419686128,"h":6931.0340810077,"l":6683.5787602879,"c":6908.1536956444,"v":328599.5320477195,"t":1703419200}
+{"o":6908.1536956444,"h":6916.5378588818,"l":6830.9691998066,"c":6851.1061241567,"v":331413.7889091098,"t":1703422800}
+{"o":6851.1061241567,"h":6993.0365388949,"l":6848.7051617463,"c":6959.5041927335,"v":368538.8713808202,"t":1703426400}
+{"o":6959.5041927335,"h":7012.0521306101,"l":6906.7532765508,"c":6956.8888914796,"v":374628.7587251128,"t":1703430000}
+{"o":6956.8888914796,"h":7113.0524086424,"l":6921.7350521265,"c":7072.3932469274,"v":470577.9994932147,"t":1703433600}
+{"o":7072.3932469274,"h":7088.7153434962,"l":6893.9610139189,"c":7006.2652718356,"v":466345.8834741509,"t":1703437200}
+{"o":7006.2652718356,"h":7131.5545430858,"l":6991.2010518063,"c":7124.528304769,"v":352585.1981965564,"t":1703440800}
+{"o":7124.528304769,"h":7129.2026296096,"l":7021.2670486333,"c":7047.7400776992,"v":362237.8830295912,"t":1703444400}
+{"o":7047.7400776992,"h":7067.5427376837,"l":6798.6885842562,"c":6870.1808703794,"v":483436.9078996103,"t":1703448000}
+{"o":6870.1808703794,"h":6961.5400102276,"l":6847.3392593773,"c":6947.0699206838,"v":363961.0767710716,"t":1703451600}
+{"o":6947.0699206838,"h":6974.7554897614,"l":6716.5552393659,"c":6853.0013054472,"v":573019.6706178739,"t":1703455200}
+{"o":6853.0013054472,"h":6920.6579204199,"l":6814.0018139871,"c":6887.6139294432,"v":354100.0424709485,"t":1703458800}
+{"o":6887.6139294432,"h":6918.2759725425,"l":6619.7848362304,"c":6688.5217111382,"v":540445.3286211008,"t":1703462400}
+{"o":6688.5217111382,"h":6870.4476534503,"l":6686.6604579076,"c":6714.4700869171,"v":402125.6624991502,"t":1703466000}
+{"o":6714.4700869171,"h":6779.2811990184,"l":6672.2896678564,"c":6762.6561984679,"v":421859.8427512757,"t":1703469600}
+{"o":6762.6561984679,"h":6881.5817578335,"l":6738.3017781518,"c":6861.758810551,"v":369677.7881975226,"t":1703473200}
+{"o":6861.758810551,"h":6904.4307922578,"l":6796.9803719561,"c":6845.5526781718,"v":370951.1232123376,"t":1703476800}
+{"o":6845.5526781718,"h":6951.9400478219,"l":6842.9539684837,"c":6932.814064732,"v":409781.1556057176,"t":1703480400}
+{"o":6932.814064732,"h":7002.467638056,"l":6916.2795938636,"c":6947.825511636,"v":320666.1617401726,"t":1703484000}
+{"o":6947.825511636,"h":6955.1656793576,"l":6859.5523369889,"c":6922.1196273691,"v":326296.8118456124,"t":1703487600}
+{"o":6922.1196273691,"h":6961.2411883513,"l":6793.0804157215,"c":6796.0122006935,"v":321144.7955017275,"t":1703491200}
+{"o":6796.0122006935,"h":6844.8292359125,"l":6740.3649483937,"c":6785.180377652,"v":324541.5192124543,"t":1703494800}
+{"o":6785.180377652,"h":6846.5130998743,"l":6777.8363870138,"c":6820.209262418,"v":233675.3175232151,"t":1703498400}
+{"o":6820.209262418,"h":6890.7104332561,"l":6758.2373242268,"c":6848.8440014994,"v":315137.50340534,"t":1703502000}
+{"o":6848.8440014994,"h":6993.2838037307,"l":6765.3361311425,"c":6978.9176766948,"v":358082.9743375338,"t":1703505600}
+{"o":6978.9176766948,"h":7075.8266243583,"l":6971.6069069805,"c":7028.4666374577,"v":451572.6381289898,"t":1703509200}
+{"o":7028.4666374577,"h":7279.1019211196,"l":6981.8974239792,"c":7279.1019211196,"v":458322.9686602968,"t":1703512800}
+{"o":7279.1019211196,"h":7580.3660049437,"l":7233.7985515815,"c":7551.6423331279,"v":655165.8796613386,"t":1703516400}
+{"o":7551.6423331279,"h":7625.5573110942,"l":7412.8437769406,"c":7484.0069235984,"v":626628.1471808135,"t":1703520000}
+{"o":7484.0069235984,"h":7612.2001543258,"l":7470.0753676908,"c":7574.3343318908,"v":487017.0679756668,"t":1703523600}
+{"o":7574.3343318908,"h":7712.9255849071,"l":7473.9875237974,"c":7508.1206413122,"v":464931.5321237506,"t":1703527200}
+{"o":7508.1206413122,"h":7584.3681738506,"l":7363.5803916301,"c":7422.8547507551,"v":527730.6242946995,"t":1703530800}
+{"o":7422.8547507551,"h":7432.9702658915,"l":7153.3122628031,"c":7302.4903548142,"v":606748.548567244,"t":1703534400}
+{"o":7302.4903548142,"h":7330.1827908488,"l":7175.4266604302,"c":7321.2477064933,"v":349529.0800380484,"t":1703538000}
+{"o":7321.2477064933,"h":7379.6122540916,"l":7271.630492578,"c":7335.8431426885,"v":328529.4448995094,"t":1703541600}
+{"o":7335.8431426885,"h":7438.2855612906,"l":7285.1800636542,"c":7396.7462514139,"v":345511.1866579646,"t":1703545200}
+{"o":7396.7462514139,"h":7433.4741920008,"l":7247.1460579228,"c":7290.5495514162,"v":402983.2338015803,"t":1703548800}
+{"o":7290.5495514162,"h":7392.7979018647,"l":7282.0293410195,"c":7314.4640154389,"v":350265.7714597415,"t":1703552400}
+{"o":7314.4640154389,"h":7338.0313962643,"l":7175.0783614962,"c":7182.5832512251,"v":380733.7746883855,"t":1703556000}
+{"o":7182.5832512251,"h":7309.7537522255,"l":7148.4568424224,"c":7300.4544529526,"v":351440.8427432305,"t":1703559600}
+{"o":7300.4544529526,"h":7387.8088484923,"l":7285.8660831175,"c":7366.4702004358,"v":333840.251305768,"t":1703563200}
+{"o":7366.4702004358,"h":7372.6710065251,"l":6973.9357826027,"c":7037.8790364132,"v":594361.774275093,"t":1703566800}
+{"o":7037.8790364132,"h":7096.4802154694,"l":6834.8407440349,"c":6864.7218595269,"v":598192.3964832622,"t":1703570400}
+{"o":6864.7218595269,"h":7017.5752405014,"l":6791.0781930205,"c":6944.1072257299,"v":400907.9906896392,"t":1703574000}
+{"o":6944.1072257299,"h":6980.9762174294,"l":6812.2391742781,"c":6965.5939710137,"v":342297.5054926249,"t":1703577600}
+{"o":6965.5939710137,"h":7014.5898455548,"l":6849.764076197,"c":6926.562584552,"v":375900.055511991,"t":1703581200}
+{"o":6926.562584552,"h":7091.568796287,"l":6915.4144923423,"c":7038.1863839158,"v":337124.4019069214,"t":1703584800}
+{"o":7038.1863839158,"h":7059.1637593272,"l":6990.9509739844,"c":7029.5210913523,"v":297232.2081566334,"t":1703588400}
+{"o":7029.5210913523,"h":7136.7126807635,"l":6975.1021202794,"c":7133.0932225934,"v":319585.0384097787,"t":1703592000}
+{"o":7133.0932225934,"h":7164.3203723402,"l":7033.1383547998,"c":7079.2574553232,"v":303784.5005108014,"t":1703595600}
+{"o":7079.2574553232,"h":7085.4451221384,"l":6914.1066286357,"c":6929.6091461658,"v":389756.3440098244,"t":1703599200}
+{"o":6929.6091461658,"h":6942.237596359,"l":6751.4747268699,"c":6766.0214393179,"v":618393.8696075608,"t":1703602800}
+{"o":6766.0214393179,"h":6881.734069115,"l":6724.6907679623,"c":6845.1624949202,"v":615690.0329790807,"t":1703606400}
+{"o":6845.1624949202,"h":6852.9624940664,"l":6279.1884525111,"c":6508.7989982092,"v":1038055.1165148158,"t":1703610000}
+{"o":6508.7989982092,"h":6581.3448394129,"l":6397.0573673344,"c":6570.6471573823,"v":730789.684880115,"t":1703613600}
+{"o":6570.6471573823,"h":6597.6206970252,"l":6496.8664387269,"c":6519.2504113741,"v":475736.518637877,"t":1703617200}
+{"o":6519.2504113741,"h":6612.8259232734,"l":6500.1272810448,"c":6553.452930723,"v":424994.3493933531,"t":1703620800}
+{"o":6553.452930723,"h":6730.4712743067,"l":6532.760930501,"c":6713.6904310895,"v":438742.1124043792,"t":1703624400}
+{"o":6713.6904310895,"h":6848.7287869615,"l":6673.5728002772,"c":6840.2770419082,"v":414914.7342343024,"t":1703628000}
+{"o":6840.2770419082,"h":6914.7581705475,"l":6771.8519137652,"c":6889.1362574308,"v":460487.3303002733,"t":1703631600}
+{"o":6889.1362574308,"h":6954.8203537076,"l":6737.2093150937,"c":6748.9254482986,"v":450488.6036333377,"t":1703635200}
+{"o":6748.9254482986,"h":6864.5434281045,"l":6741.1524807986,"c":6810.9075722789,"v":358783.6824056947,"t":1703638800}
+{"o":6810.9075722789,"h":6815.1866672767,"l":6657.9601948693,"c":6707.6642618301,"v":437432.2427945285,"t":1703642400}
+{"o":6707.6642618301,"h":6765.5088753721,"l":6609.5367824349,"c":6645.0041431325,"v":521770.865784083,"t":1703646000}
+{"o":6645.0041431325,"h":6781.0623243887,"l":6642.309281018,"c":6751.7972463802,"v":348420.8723836204,"t":1703649600}
+{"o":6751.7972463802,"h":6825.9813657239,"l":6726.45228226,"c":6818.925296168,"v":344902.2888745818,"t":1703653200}
+{"o":6818.925296168,"h":6898.9819515121,"l":6778.2398248196,"c":6841.252300166,"v":339085.6767342579,"t":1703656800}
+{"o":6841.252300166,"h":6876.7210396905,"l":6790.6280310391,"c":6825.00896841,"v":246789.4472511103,"t":1703660400}
+{"o":6825.00896841,"h":6947.7230163131,"l":6789.517247529,"c":6906.607364205,"v":316173.076831051,"t":1703664000}
+{"o":6906.607364205,"h":6919.4373512213,"l":6810.7406495139,"c":6813.6389900813,"v":265722.5501718708,"t":1703667600}
+{"o":6813.6389900813,"h":7035.8751292532,"l":6804.2002047168,"c":7035.8751292532,"v":285911.746302076,"t":1703671200}
+{"o":7035.8751292532,"h":7055.6550556813,"l":6884.6623706268,"c":6912.2914680961,"v":375299.8042296951,"t":1703674800}
+{"o":6912.2914680961,"h":6935.2650072672,"l":6834.1367631759,"c":6867.1554071033,"v":323202.6336467299,"t":1703678400}
+{"o":6867.1554071033,"h":6928.2859994796,"l":6825.1459939045,"c":6828.0395555304,"v":409586.5983375897,"t":1703682000}
+{"o":6828.0395555304,"h":6853.9459621459,"l":6578.1306223921,"c":6622.6169530578,"v":630565.2601235071,"t":1703685600}
+{"o":6622.6169530578,"h":6670.6709968845,"l":6526.0201863064,"c":6604.2326659622,"v":602233.9406837499,"t":1703689200}
+{"o":6604.2326659622,"h":6624.0991731352,"l":6406.6655506359,"c":6407.690333997,"v":672874.6148590612,"t":1703692800}
+{"o":6407.690333997,"h":6642.0341271699,"l":6407.0755874948,"c":6610.7611808139,"v":473501.7776187262,"t":1703696400}
+{"o":6610.7611808139,"h":6763.5138592767,"l":6566.4303585792,"c":6740.7156336403,"v":429686.7207965617,"t":1703700000}
+{"o":6740.7156336403,"h":6757.5498580513,"l":6546.4703378983,"c":6671.0969274835,"v":384039.5027885812,"t":1703703600}
+{"o":6671.0969274835,"h":6774.2376097277,"l":6638.8501611074,"c":6743.2818606466,"v":354777.4578801619,"t":1703707200}
+{"o":6743.2818606466,"h":6762.8135771212,"l":6649.4784380806,"c":6681.6850743202,"v":316099.0423471513,"t":1703710800}
+{"o":6681.6850743202,"h":6715.0320899371,"l":6525.8945962184,"c":6570.1692858485,"v":380114.879382692,"t":1703714400}
+{"o":6570.1692858485,"h":6606.2134312071,"l":6526.2566876278,"c":6551.7030359941,"v":317612.0798321795,"t":1703718000}
+{"o":6551.7030359941,"h":6708.0690764887,"l":6530.1626707205,"c":6580.2982311403,"v":413566.7865066655,"t":1703721600}
+{"o":6580.2982311403,"h":6613.8025074275,"l":6372.478208693,"c":6428.1855904811,"v":490824.0486750994,"t":1703725200}
+{"o":6428.1855904811,"h":6449.2933955928,"l":6256.1981146262,"c":6315.5301720982,"v":480676.4213540005,"t":1703728800}
+{"o":6315.5301720982,"h":6428.4350595067,"l":6296.0143419761,"c":6386.5787509392,"v":440936.3368052664,"t":1703732400}
+{"o":6386.5787509392,"h":6470.322345865,"l":6340.5275933907,"c":6401.4290721672,"v":266172.4428614249,"t":1703736000}
+{"o":6401.4290721672,"h":6479.1657931844,"l":6383.9228906963,"c":6442.9110003515,"v":321406.2245365308,"t":1703739600}
+{"o":6442.9110003515,"h":6539.7607323063,"l":6387.0488775984,"c":6405.7489153074,"v":319642.4478658313,"t":1703743200}
+{"o":6405.7489153074,"h":6490.8480790996,"l":6271.6947633268,"c":6473.2317612076,"v":431073.3755889622,"t":1703746800}
+{"o":6473.2317612076,"h":6486.4283943791,"l":6414.4613699717,"c":6426.0842424685,"v":278201.6986083743,"t":1703750400}
+{"o":6426.0842424685,"h":6460.3246965506,"l":6316.4247207464,"c":6391.6532914907,"v":267592.6769451705,"t":1703754000}
+{"o":6391.6532914907,"h":6501.3285683024,"l":6370.4860894548,"c":6443.9253044131,"v":245968.4626077348,"t":1703757600}
+{"o":6443.9253044131,"h":6484.0768494819,"l":6404.1971407791,"c":6425.6290362557,"v":204425.3847941307,"t":1703761200}
+{"o":6425.6290362557,"h":6442.1388099166,"l":6174.7051673668,"c":6198.5752391299,"v":600335.6499579402,"t":1703764800}
+{"o":6198.5752391299,"h":6275.1504854528,"l":6085.9864061343,"c":6199.8338829413,"v":517167.1860221753,"t":1703768400}
+{"o":6199.8338829413,"h":6211.9240564843,"l":5912.846104627,"c":6058.026765893,"v":786750.8497055791,"t":1703772000}
+{"o":6058.026765893,"h":6167.0918605612,"l":6047.2861049312,"c":6108.7761941157,"v":437149.7684896382,"t":1703775600}
+{"o":6108.7761941157,"h":6140.3425633169,"l":5991.3098392852,"c":6053.1147195975,"v":358786.4932741391,"t":1703779200}
+{"o":6053.1147195975,"h":6166.3025365845,"l":6043.4081160365,"c":6118.473954233,"v":342305.3810224248,"t":1703782800}
+{"o":6118.473954233,"h":6141.5721995341,"l":6041.5349406181,"c":6072.6122149844,"v":310318.4800801082,"t":1703786400}
+{"o":6072.6122149844,"h":6219.2467636311,"l":6061.9421175909,"c":6193.2460374249,"v":262391.4714653238,"t":1703790000}
+{"o":6193.2460374249,"h":6204.7944455176,"l":6053.6474585421,"c":6110.984458192,"v":334042.9136469699,"t":1703793600}
+{"o":6110.984458192,"h":6208.1687639747,"l":6092.6526500568,"c":6153.0388036103,"v":388845.926448544,"t":1703797200}
+{"o":6153.0388036103,"h":6361.9654057873,"l":6136.0262704774,"c":6348.2571643421,"v":388800.1864933749,"t":1703800800}
+{"o":6348.2571643421,"h":6358.1820115413,"l":6240.0626142045,"c":6242.5711125959,"v":351075.7810525471,"t":1703804400}
+{"o":6242.5711125959,"h":6280.3835339605,"l":6100.6350143392,"c":6132.2231891446,"v":484814.4105959688,"t":1703808000}
+{"o":6132.2231891446,"h":6328.8056423945,"l":6099.0478156573,"c":6286.0844719086,"v":533571.3472425217,"t":1703811600}
+{"o":6286.0844719086,"h":6440.3924085025,"l":6272.3424668327,"c":6408.9705388868,"v":514817.2995474604,"t":1703815200}
+{"o":6408.9705388868,"h":6494.5106214418,"l":6386.5092401582,"c":6434.0067773823,"v":325249.9753195507,"t":1703818800}
+{"o":6434.0067773823,"h":6491.545930475,"l":6387.723647105,"c":6448.11163677,"v":303076.0033497884,"t":1703822400}
+{"o":6448.11163677,"h":6542.4658205826,"l":6402.5139027267,"c":6519.1912033434,"v":244419.4503680522,"t":1703826000}
+{"o":6519.1912033434,"h":6650.1680526523,"l":6500.4830033414,"c":6632.9772713664,"v":337804.3587387888,"t":1703829600}
+{"o":6632.9772713664,"h":6636.9880805688,"l":6431.1397524107,"c":6446.2833883741,"v":311524.890440942,"t":1703833200}
+{"o":6446.2833883741,"h":6654.3180173868,"l":6440.2491978331,"c":6644.4232052914,"v":271106.6816844771,"t":1703836800}
+{"o":6644.4232052914,"h":6722.7228106319,"l":6574.2523391676,"c":6674.3913484129,"v":369828.2058324215,"t":1703840400}
+{"o":6674.3913484129,"h":6695.5441139724,"l":6601.8483686185,"c":6608.7225512474,"v":296282.5994146848,"t":1703844000}
+{"o":6608.7225512474,"h":6665.3508039684,"l":6575.5120336881,"c":6594.4831013608,"v":231228.6498512547,"t":1703847600}
+{"o":6594.4831013608,"h":6606.7708139255,"l":6525.4149636932,"c":6568.1901561288,"v":282929.621509638,"t":1703851200}
+{"o":6568.1901561288,"h":6635.5417976066,"l":6509.8487205978,"c":6616.4485465578,"v":242437.8046952532,"t":1703854800}
+{"o":6616.4485465578,"h":6741.2211978669,"l":6616.0697583898,"c":6696.5623507766,"v":338303.5481530696,"t":1703858400}
+{"o":6696.5623507766,"h":6704.6379422884,"l":6434.1006850459,"c":6490.8480618274,"v":462796.9410862113,"t":1703862000}
+{"o":6490.8480618274,"h":6595.2644066495,"l":6350.8179866978,"c":6362.8491443892,"v":533051.9552487142,"t":1703865600}
+{"o":6362.8491443892,"h":6433.8033013495,"l":6294.5943466696,"c":6353.9640378239,"v":471550.2416694351,"t":1703869200}
+{"o":6353.9640378239,"h":6509.7117925222,"l":6339.6920998473,"c":6468.9560067671,"v":325842.022216558,"t":1703872800}
+{"o":6468.9560067671,"h":6532.8084181629,"l":6430.1250026865,"c":6487.7931930965,"v":213299.8565731298,"t":1703876400}
+{"o":6487.7931930965,"h":6503.0341312178,"l":6398.1267936328,"c":6422.0618104634,"v":233865.9218194861,"t":1703880000}
+{"o":6422.0618104634,"h":6481.5593259289,"l":6352.569038768,"c":6392.5552280664,"v":263579.6593045181,"t":1703883600}
+{"o":6392.5552280664,"h":6466.8753854176,"l":6311.0100535118,"c":6375.7942988008,"v":286191.7486777144,"t":1703887200}
+{"o":6375.7942988008,"h":6512.1531879483,"l":6375.7942988008,"c":6509.0002114626,"v":206478.8789393763,"t":1703890800}
+{"o":6509.0002114626,"h":6537.2350134722,"l":6469.0636303379,"c":6489.8587871888,"v":208032.7803926079,"t":1703894400}
+{"o":6489.8587871888,"h":6581.0329215089,"l":6447.7868227305,"c":6518.1700886823,"v":204822.3402202957,"t":1703898000}
+{"o":6518.1700886823,"h":6520.5183580011,"l":6415.0677455893,"c":6425.7458181854,"v":178902.6770114257,"t":1703901600}
+{"o":6425.7458181854,"h":6450.0398627973,"l":6310.9260498701,"c":6341.6019618153,"v":227413.8434147367,"t":1703905200}
+{"o":6341.6019618153,"h":6395.5581896534,"l":6327.9121049819,"c":6379.5891758291,"v":214342.6953388767,"t":1703908800}
+{"o":6379.5891758291,"h":6424.1437891054,"l":6349.5778158407,"c":6411.4204908356,"v":291418.9408178436,"t":1703912400}
+{"o":6411.4204908356,"h":6424.6212531367,"l":6377.8714958642,"c":6403.2205391312,"v":204624.2256813104,"t":1703916000}
+{"o":6403.2205391312,"h":6422.6715099834,"l":6311.7545840482,"c":6324.0146803011,"v":210555.3652457177,"t":1703919600}
+{"o":6324.0146803011,"h":6327.8224829763,"l":6190.9484871833,"c":6199.675243514,"v":307357.2404727832,"t":1703923200}
+{"o":6199.675243514,"h":6239.2488823079,"l":6166.1336332918,"c":6222.0944727879,"v":273933.1912057922,"t":1703926800}
+{"o":6222.0944727879,"h":6265.0565160687,"l":6186.2276407515,"c":6246.5946573609,"v":233046.2864867457,"t":1703930400}
+{"o":6246.5946573609,"h":6274.6057102798,"l":6231.9042622253,"c":6254.1821079334,"v":159045.8175410875,"t":1703934000}
+{"o":6254.1821079334,"h":6346.5175776205,"l":6249.4530435948,"c":6303.4948182467,"v":176558.6148751719,"t":1703937600}
+{"o":6303.4948182467,"h":6330.1724580963,"l":6277.433968666,"c":6301.4891686321,"v":205503.0192854567,"t":1703941200}
+{"o":6301.4891686321,"h":6375.507869408,"l":6300.44821978,"c":6362.7859742861,"v":221038.687586974,"t":1703944800}
+{"o":6362.7859742861,"h":6376.9584026799,"l":6281.03391527,"c":6376.9584026799,"v":270751.5346384565,"t":1703948400}
+{"o":6376.9584026799,"h":6421.7925336277,"l":6303.4601673487,"c":6337.6728143951,"v":348111.9094406008,"t":1703952000}
+{"o":6337.6728143951,"h":6361.9890658536,"l":6289.2871740039,"c":6348.8636807202,"v":238502.5648825548,"t":1703955600}
+{"o":6348.8636807202,"h":6356.0731882431,"l":6296.663385143,"c":6321.0960742583,"v":208227.8224353476,"t":1703959200}
+{"o":6321.0960742583,"h":6367.9201096547,"l":6299.0704534794,"c":6326.9362906158,"v":212395.4349125436,"t":1703962800}
+{"o":6326.9362906158,"h":6383.2941725583,"l":6323.1587670357,"c":6328.5402442893,"v":215791.3674173118,"t":1703966400}
+{"o":6328.5402442893,"h":6352.2935743561,"l":6249.1377889297,"c":6278.3818223858,"v":191893.7496818906,"t":1703970000}
+{"o":6278.3818223858,"h":6284.3794658204,"l":6216.0497880585,"c":6232.9940045627,"v":181434.3184336043,"t":1703973600}
+{"o":6232.9940045627,"h":6266.902762052,"l":6200.3622119947,"c":6238.6819259409,"v":197706.2099039312,"t":1703977200}
+{"o":6238.6819259409,"h":6297.0349218897,"l":6230.8984829992,"c":6282.3754022393,"v":204372.3158419458,"t":1703980800}
+{"o":6282.3754022393,"h":6302.6359136996,"l":6197.8968008886,"c":6208.8923993665,"v":197588.984107645,"t":1703984400}
+{"o":6208.8923993665,"h":6232.107421694,"l":6087.0510147903,"c":6164.146472795,"v":233804.6533275534,"t":1703988000}
+{"o":6164.146472795,"h":6172.3911997157,"l":6100.6644721875,"c":6166.5191066646,"v":218193.1507138139,"t":1703991600}
+{"o":6166.5191066646,"h":6264.4335807457,"l":6150.0559634142,"c":6239.3840642357,"v":193638.8660171416,"t":1703995200}
+{"o":6239.3840642357,"h":6275.0756638881,"l":6200.1028504887,"c":6204.0812718854,"v":160216.8801792609,"t":1703998800}
+{"o":6204.0812718854,"h":6293.0403575188,"l":6204.0812718854,"c":6272.8508080723,"v":167630.2690279804,"t":1704002400}
+{"o":6272.8508080723,"h":6415.9463759215,"l":6264.1676805567,"c":6369.0273490631,"v":209307.8714099941,"t":1704006000}
+{"o":6369.0273490631,"h":6400.2251738139,"l":6332.7473561875,"c":6374.6376024864,"v":194469.3623901065,"t":1704009600}
+{"o":6374.6376024864,"h":6436.4934694635,"l":6362.6803556135,"c":6397.8418994705,"v":171183.4812517106,"t":1704013200}
+{"o":6397.8418994705,"h":6413.346542651,"l":6371.6364971475,"c":6381.2305408234,"v":145750.0318731179,"t":1704016800}
+{"o":6381.2305408234,"h":6388.5811667542,"l":6356.1115283119,"c":6382.8622714198,"v":165982.1395911334,"t":1704020400}
+{"o":6382.8622714198,"h":6439.2619425977,"l":6317.5090241288,"c":6333.7409484543,"v":186810.5460064456,"t":1704024000}
+{"o":6333.7409484543,"h":6353.2272916041,"l":6293.1453889104,"c":6319.732566731,"v":193069.1259082459,"t":1704027600}
+{"o":6319.732566731,"h":6349.2837268501,"l":6296.3395765058,"c":6311.4015775059,"v":167518.2234265977,"t":1704031200}
+{"o":6311.4015775059,"h":6352.1512268364,"l":6260.5305942818,"c":6277.5169272564,"v":202885.8605961052,"t":1704034800}
+{"o":6277.5169272564,"h":6361.0306013947,"l":6266.2801346747,"c":6333.5555938859,"v":158750.3360576968,"t":1704038400}
+{"o":6333.5555938859,"h":6393.4467443258,"l":6320.803123536,"c":6387.0649822248,"v":180052.9550880969,"t":1704042000}
+{"o":6387.0649822248,"h":6391.6252965356,"l":6339.7565334668,"c":6361.9633029387,"v":165596.1808226302,"t":1704045600}
+{"o":6361.9633029387,"h":6397.6700535014,"l":6340.1058676506,"c":6354.8291984028,"v":146796.3785931956,"t":1704049200}
+{"o":6354.8291984028,"h":6423.2729292584,"l":6338.283284152,"c":6419.7018917502,"v":226963.5462868232,"t":1704052800}
+{"o":6419.7018917502,"h":6440.502071107,"l":6360.910177086,"c":6368.4880451454,"v":235412.5764192609,"t":1704056400}
+{"o":6368.4880451454,"h":6372.403895081,"l":6160.6783982732,"c":6164.6835822245,"v":262879.5838045746,"t":1704060000}
+{"o":6164.6835822245,"h":6432.2779461307,"l":6121.6670658052,"c":6233.479621736,"v":318815.4897626079,"t":1704063600}
+{"o":6233.479621736,"h":6360.5963937909,"l":6233.479621736,"c":6249.3861625496,"v":335650.2052488847,"t":1704067200}
+{"o":6249.3861625496,"h":6459.4547953521,"l":6226.1922721786,"c":6376.6350873133,"v":270330.0508939269,"t":1704070800}
+{"o":6376.6350873133,"h":6390.3770026973,"l":6327.7161622583,"c":6352.5094120471,"v":172055.5520536867,"t":1704074400}
+{"o":6352.5094120471,"h":6370.4867502549,"l":6282.6199565306,"c":6312.371883519,"v":192648.9438162786,"t":1704078000}
+{"o":6312.371883519,"h":6367.5342905316,"l":6226.096525075,"c":6282.8868814461,"v":186894.4682494282,"t":1704081600}
+{"o":6282.8868814461,"h":6299.0481008644,"l":6222.726762465,"c":6230.0255610971,"v":134807.0769714678,"t":1704085200}
+{"o":6230.0255610971,"h":6282.9478696799,"l":6223.3597297041,"c":6271.5101217074,"v":102906.9664072256,"t":1704088800}
+{"o":6271.5101217074,"h":6345.4698316626,"l":6245.2114274513,"c":6280.1601287649,"v":136517.8718676768,"t":1704092400}
+{"o":6280.1601287649,"h":6307.8030493245,"l":6249.7040815191,"c":6280.0038683761,"v":102099.1887061339,"t":1704096000}
+{"o":6280.0038683761,"h":6381.4640393045,"l":6242.2931819706,"c":6377.003195325,"v":136975.5199064655,"t":1704099600}
+{"o":6377.003195325,"h":6416.0406180873,"l":6367.4490463603,"c":6381.2562168189,"v":122347.6241235444,"t":1704103200}
+{"o":6381.2562168189,"h":6405.9658201868,"l":6355.5836071672,"c":6388.2202685896,"v":106236.3339156117,"t":1704106800}
+{"o":6388.2202685896,"h":6490.8974278543,"l":6363.1000493248,"c":6423.3023588361,"v":171439.4645769135,"t":1704110400}
+{"o":6423.3023588361,"h":6479.6216240465,"l":6395.4064594062,"c":6455.7714769628,"v":174893.1401722803,"t":1704114000}
+{"o":6455.7714769628,"h":6455.7714769628,"l":6392.7437191523,"c":6395.2876561605,"v":199410.4189394315,"t":1704117600}
+{"o":6395.2876561605,"h":6514.8670143814,"l":6390.5732056632,"c":6494.0090400359,"v":220172.1147494873,"t":1704121200}
+{"o":6494.0090400359,"h":6642.285716552,"l":6484.4674362962,"c":6531.161248691,"v":302822.0274106049,"t":1704124800}
+{"o":6531.161248691,"h":6566.4020634791,"l":6505.4136480473,"c":6558.3184500777,"v":192647.6905880012,"t":1704128400}
+{"o":6558.3184500777,"h":6662.5888103602,"l":6558.2276180145,"c":6611.8805810503,"v":275954.1551695745,"t":1704132000}
+{"o":6611.8805810503,"h":6684.8825848734,"l":6583.8480590173,"c":6667.3780835637,"v":234390.2407141159,"t":1704135600}
+{"o":6667.3780835637,"h":6712.8443575824,"l":6608.76771924,"c":6618.2380164198,"v":283869.2504622847,"t":1704139200}
+{"o":6618.2380164198,"h":6631.4822247042,"l":6581.0956514497,"c":6614.3713046827,"v":235525.8617074099,"t":1704142800}
+{"o":6614.3713046827,"h":6636.1185861415,"l":6555.273249673,"c":6616.0679667694,"v":181037.1057682664,"t":1704146400}
+{"o":6616.0679667694,"h":6719.5140887854,"l":6615.7881521426,"c":6718.4060513371,"v":247705.8410343728,"t":1704150000}
+{"o":6718.4060513371,"h":6770.54934533,"l":6650.4064691835,"c":6764.7336217228,"v":330952.3959326255,"t":1704153600}
+{"o":6764.7336217228,"h":6908.6285834383,"l":6762.336633926,"c":6806.0501586582,"v":399865.448278251,"t":1704157200}
+{"o":6806.0501586582,"h":6867.938908648,"l":6798.6129667523,"c":6865.8303142639,"v":230969.5774545859,"t":1704160800}
+{"o":6865.8303142639,"h":6868.4991865794,"l":6790.108731945,"c":6830.8724795969,"v":239352.3021586016,"t":1704164400}
+{"o":6830.8724795969,"h":6913.3119301377,"l":6803.496052124,"c":6895.2735592886,"v":329031.7804858648,"t":1704168000}
+{"o":6895.2735592886,"h":6938.7830834297,"l":6876.1871937785,"c":6904.7728782084,"v":281092.1414938237,"t":1704171600}
+{"o":6904.7728782084,"h":6942.9817997011,"l":6859.5262938669,"c":6906.7598791029,"v":273595.116309763,"t":1704175200}
+{"o":6906.7598791029,"h":7029.6729010815,"l":6906.7598791029,"c":7016.6618028726,"v":252784.0286390626,"t":1704178800}
+{"o":7016.6618028726,"h":7049.1479728968,"l":6971.4377096607,"c":7020.1320877314,"v":234980.5626645687,"t":1704182400}
+{"o":7020.1320877314,"h":7161.9396381984,"l":7009.4667275985,"c":7105.3068170911,"v":253104.3530085277,"t":1704186000}
+{"o":7105.3068170911,"h":7142.1892887626,"l":7007.9488494039,"c":7069.823255796,"v":255638.7618602828,"t":1704189600}
+{"o":7069.823255796,"h":7121.1501060993,"l":6921.3570896692,"c":6979.1053485861,"v":240857.4174031592,"t":1704193200}
+{"o":6979.1053485861,"h":7004.2018364537,"l":6918.6196384508,"c":6925.9604128296,"v":166495.6447065913,"t":1704196800}
+{"o":6925.9604128296,"h":6989.6084618215,"l":6921.2197275549,"c":6948.4328870691,"v":176228.8507307594,"t":1704200400}
+{"o":6948.4328870691,"h":6967.9349175308,"l":6705.1709208528,"c":6749.1512669513,"v":319408.3516895068,"t":1704204000}
+{"o":6749.1512669513,"h":6780.2832296452,"l":6626.5680168671,"c":6722.0987498846,"v":347372.7326138972,"t":1704207600}
+{"o":6722.0987498846,"h":6767.0402285667,"l":6655.2168926271,"c":6750.0507660292,"v":284162.348445658,"t":1704211200}
+{"o":6750.0507660292,"h":6767.2357715097,"l":6560.8224203551,"c":6602.0285417968,"v":269407.372288001,"t":1704214800}
+{"o":6602.0285417968,"h":6645.4496393523,"l":6590.2599204356,"c":6606.6477667959,"v":197179.3045294404,"t":1704218400}
+{"o":6606.6477667959,"h":6682.2422884128,"l":6560.2278046073,"c":6595.4190045584,"v":240498.6332870064,"t":1704222000}
+{"o":6595.4190045584,"h":6657.562193763,"l":6557.8899906776,"c":6560.5635656615,"v":230444.4586840544,"t":1704225600}
+{"o":6560.5635656615,"h":6615.3445521507,"l":6533.0275228848,"c":6612.8378053361,"v":226307.543025176,"t":1704229200}
+{"o":6612.8378053361,"h":6669.5951178349,"l":6593.5441131057,"c":6616.5929794615,"v":228133.8122998479,"t":1704232800}
+{"o":6616.5929794615,"h":6622.3166230448,"l":6503.4844168494,"c":6541.3345498485,"v":207299.4692981677,"t":1704236400}
+{"o":6541.3345498485,"h":6616.669234158,"l":6533.6863221265,"c":6574.1554048707,"v":254924.3237150937,"t":1704240000}
+{"o":6574.1554048707,"h":6647.2103245961,"l":6541.2488086139,"c":6625.8163536526,"v":205735.934860672,"t":1704243600}
+{"o":6625.8163536526,"h":6658.972440916,"l":6588.1733301849,"c":6600.651361583,"v":160140.9178193554,"t":1704247200}
+{"o":6600.651361583,"h":6623.3320974032,"l":6568.1313918902,"c":6614.1408877123,"v":165785.8523671153,"t":1704250800}
+{"o":6614.1408877123,"h":6632.5074799905,"l":6564.4381284483,"c":6612.4010734251,"v":175156.5989583375,"t":1704254400}
+{"o":6612.4010734251,"h":6668.0325287141,"l":6596.6361296854,"c":6636.4049833179,"v":209421.595071605,"t":1704258000}
+{"o":6636.4049833179,"h":6720.9482356572,"l":6612.0637433991,"c":6694.8902933674,"v":272260.5513814493,"t":1704261600}
+{"o":6694.8902933674,"h":6733.3446817032,"l":6589.273779847,"c":6605.3763659013,"v":197336.659812254,"t":1704265200}
+{"o":6605.3763659013,"h":6653.4853690118,"l":6594.1914100036,"c":6637.1889980993,"v":151355.7160867325,"t":1704268800}
+{"o":6637.1889980993,"h":6700.8259681445,"l":6630.4746326722,"c":6676.479552683,"v":191912.9017204497,"t":1704272400}
+{"o":6676.479552683,"h":6700.1527679798,"l":6532.2255750294,"c":6574.918067002,"v":224930.3797448388,"t":1704276000}
+{"o":6574.918067002,"h":6581.6234232064,"l":6285.2590261763,"c":6340.5886503313,"v":480492.6390123213,"t":1704279600}
+{"o":6340.5886503313,"h":6340.5886503313,"l":5853.0398351807,"c":6147.275800013,"v":975489.2048881879,"t":1704283200}
+{"o":6147.275800013,"h":6163.3069946683,"l":5939.8135523481,"c":6022.9340179161,"v":564705.3597294046,"t":1704286800}
+{"o":6022.9340179161,"h":6040.6553710177,"l":5850.5717705306,"c":5927.9292814253,"v":479602.4353177007,"t":1704290400}
+{"o":5927.9292814253,"h":6212.5785867365,"l":5920.3887154813,"c":6208.6809979878,"v":478940.3945980619,"t":1704294000}
+{"o":6208.6809979878,"h":6352.5557607345,"l":6065.1695101844,"c":6124.1609186703,"v":618730.6743404735,"t":1704297600}
+{"o":6124.1609186703,"h":6129.3294191705,"l":5944.6542347487,"c":5995.0893762949,"v":321134.467342995,"t":1704301200}
+{"o":5995.0893762949,"h":6059.3079814351,"l":5861.6547380486,"c":5932.2696108466,"v":297000.6850885449,"t":1704304800}
+{"o":5932.2696108466,"h":6050.8059083608,"l":5915.4649873725,"c":5968.9863396012,"v":257654.1615360813,"t":1704308400}
+{"o":5968.9863396012,"h":6110.955207043,"l":5958.9837878619,"c":6099.7056926051,"v":228927.486854014,"t":1704312000}
+{"o":6099.7056926051,"h":6155.3332999006,"l":6051.0624132279,"c":6144.1223329598,"v":275678.5067322711,"t":1704315600}
+{"o":6144.1223329598,"h":6146.4780366409,"l":6023.1955637084,"c":6055.6542790324,"v":227921.5417574219,"t":1704319200}
+{"o":6055.6542790324,"h":6065.3797514364,"l":5992.0032054898,"c":6036.528350313,"v":238619.9120538178,"t":1704322800}
+{"o":6036.528350313,"h":6144.9943773961,"l":6018.9587291651,"c":6138.0688680119,"v":296984.4075958359,"t":1704326400}
+{"o":6138.0688680119,"h":6154.8763882703,"l":5998.7485639503,"c":6032.2058597418,"v":235547.758168173,"t":1704330000}
+{"o":6032.2058597418,"h":6184.912061289,"l":6011.3733782235,"c":6177.8965328168,"v":285239.853825887,"t":1704333600}
+{"o":6177.8965328168,"h":6245.2352102097,"l":6142.8711988667,"c":6198.4157028101,"v":350180.1162185509,"t":1704337200}
+{"o":6198.4157028101,"h":6217.9601206772,"l":6149.8166619521,"c":6166.1398987918,"v":266053.1527320298,"t":1704340800}
+{"o":6166.1398987918,"h":6224.3404739855,"l":6114.9021917836,"c":6204.2022247973,"v":284309.0343585681,"t":1704344400}
+{"o":6204.2022247973,"h":6219.7291515565,"l":6156.9473830406,"c":6177.8335605751,"v":187073.4257204872,"t":1704348000}
+{"o":6177.8335605751,"h":6203.4507810182,"l":6059.1367365528,"c":6062.8700850668,"v":212228.7650032978,"t":1704351600}
+{"o":6062.8700850668,"h":6085.0713315082,"l":5988.1169606331,"c":6012.8550840346,"v":213106.647209889,"t":1704355200}
+{"o":6012.8550840346,"h":6075.7966084512,"l":6011.2056369337,"c":6037.8661475776,"v":132694.7881492312,"t":1704358800}
+{"o":6037.8661475776,"h":6070.1380211356,"l":5939.3161385913,"c":6026.006459213,"v":194881.2845442274,"t":1704362400}
+{"o":6026.006459213,"h":6060.9613879655,"l":5983.3127167618,"c":6037.776683565,"v":157561.9084956305,"t":1704366000}
+{"o":6037.776683565,"h":6118.7533222811,"l":6017.7740466319,"c":6094.9976069642,"v":213915.7467060109,"t":1704369600}
+{"o":6094.9976069642,"h":6160.7597335177,"l":6028.5446588656,"c":6127.693185109,"v":219578.6561888835,"t":1704373200}
+{"o":6127.693185109,"h":6265.3434473517,"l":6096.2951068052,"c":6263.6493526593,"v":261936.4981342299,"t":1704376800}
+{"o":6263.6493526593,"h":6392.0612248626,"l":6229.395146715,"c":6359.5098692878,"v":366692.2034479844,"t":1704380400}
+{"o":6359.5098692878,"h":6372.5564130827,"l":6233.8380415259,"c":6254.3852054725,"v":317566.6134547209,"t":1704384000}
+{"o":6254.3852054725,"h":6363.3366271007,"l":6233.2612595249,"c":6320.7297766304,"v":265428.246795034,"t":1704387600}
+{"o":6320.7297766304,"h":6370.5725779194,"l":6298.8646067597,"c":6356.2022359987,"v":214158.2863468143,"t":1704391200}
+{"o":6356.2022359987,"h":6540.0200956489,"l":6349.8543436342,"c":6449.7437449383,"v":366300.3722021937,"t":1704394800}
+{"o":6449.7437449383,"h":6625.4908689795,"l":6449.7437449383,"c":6532.025371468,"v":356732.6451369976,"t":1704398400}
+{"o":6532.025371468,"h":6567.1025451377,"l":6458.562897028,"c":6476.8518112694,"v":261739.474442673,"t":1704402000}
+{"o":6476.8518112694,"h":6552.1055717174,"l":6416.5402891271,"c":6426.783329207,"v":260814.0690420742,"t":1704405600}
+{"o":6426.783329207,"h":6459.9037809837,"l":6402.6346838544,"c":6431.0506723005,"v":211761.8932725048,"t":1704409200}
+{"o":6431.0506723005,"h":6462.5232890904,"l":6314.4844934372,"c":6382.4175750281,"v":265634.4258194939,"t":1704412800}
+{"o":6382.4175750281,"h":6414.0211907565,"l":6139.1749640866,"c":6198.4400966467,"v":374526.4019634803,"t":1704416400}
+{"o":6198.4400966467,"h":6274.3330443158,"l":6162.0399095699,"c":6194.7336961348,"v":305506.4487550766,"t":1704420000}
+{"o":6194.7336961348,"h":6245.4843373456,"l":6162.6540066733,"c":6189.1325434918,"v":197248.6490353604,"t":1704423600}
+{"o":6189.1325434918,"h":6214.441529012,"l":6136.2174662467,"c":6180.9299218384,"v":234022.3617898345,"t":1704427200}
+{"o":6180.9299218384,"h":6258.0693619431,"l":6169.1984784559,"c":6216.08744564,"v":188941.6918573595,"t":1704430800}
+{"o":6216.08744564,"h":6237.2846194792,"l":6166.5427948245,"c":6225.2761522677,"v":148282.1103618559,"t":1704434400}
+{"o":6225.2761522677,"h":6253.5114610312,"l":6196.7906308466,"c":6199.122305605,"v":140711.0397790233,"t":1704438000}
+{"o":6199.122305605,"h":6266.8453614464,"l":6198.0088537016,"c":6218.37013371,"v":140263.3799598025,"t":1704441600}
+{"o":6218.37013371,"h":6311.2805054876,"l":6217.2855806562,"c":6286.6098630896,"v":233934.9175900735,"t":1704445200}
+{"o":6286.6098630896,"h":6295.8254149934,"l":6101.4501043863,"c":6120.7472513206,"v":199714.7369017566,"t":1704448800}
+{"o":6120.7472513206,"h":6171.6443914365,"l":6098.6526066008,"c":6106.903891221,"v":207669.1468113727,"t":1704452400}
+{"o":6106.903891221,"h":6187.3084388151,"l":6059.1558481195,"c":6166.1396599339,"v":223972.1945619883,"t":1704456000}
+{"o":6166.1396599339,"h":6211.4079626149,"l":6125.6402915578,"c":6177.5283974417,"v":228874.6521656161,"t":1704459600}
+{"o":6177.5283974417,"h":6199.5578289481,"l":5939.7082368895,"c":5950.992790199,"v":476912.6538992805,"t":1704463200}
+{"o":5950.992790199,"h":6051.3267490224,"l":5949.2344891552,"c":6002.3062342158,"v":333319.280706624,"t":1704466800}
+{"o":6002.3062342158,"h":6029.670063951,"l":5895.543396408,"c":5895.543396408,"v":280965.4456306846,"t":1704470400}
+{"o":5895.543396408,"h":6004.9839154347,"l":5853.923560954,"c":5995.0997210454,"v":359428.7340040526,"t":1704474000}
+{"o":5995.0997210454,"h":6025.4338229054,"l":5950.1966989071,"c":6005.8195309921,"v":182339.9279495981,"t":1704477600}
+{"o":6005.8195309921,"h":6053.66307982,"l":5990.2584273629,"c":6006.1770344552,"v":190946.7921555078,"t":1704481200}
+{"o":6006.1770344552,"h":6125.8311894765,"l":6005.9109835249,"c":6106.7396133068,"v":199085.8081384244,"t":1704484800}
+{"o":6106.7396133068,"h":6106.7396133068,"l":6030.7700887254,"c":6074.9631746606,"v":192073.1102598723,"t":1704488400}
+{"o":6074.9631746606,"h":6124.4174678993,"l":6013.4503894037,"c":6079.7873404393,"v":162348.2505871744,"t":1704492000}
+{"o":6079.7873404393,"h":6153.885339449,"l":6079.7873404393,"c":6125.5632538486,"v":195856.5627559235,"t":1704495600}
+{"o":6125.5632538486,"h":6146.2523724799,"l":6040.7865936344,"c":6074.1329724944,"v":220663.7634612146,"t":1704499200}
+{"o":6074.1329724944,"h":6074.1538968805,"l":5997.8286328209,"c":6030.0078297217,"v":150880.2690336104,"t":1704502800}
+{"o":6030.0078297217,"h":6075.7976358958,"l":6010.9150331602,"c":6055.6229432525,"v":164969.9422252782,"t":1704506400}
+{"o":6055.6229432525,"h":6092.2138620777,"l":6021.559998868,"c":6047.7321279633,"v":133191.3603317935,"t":1704510000}
+{"o":6047.7321279633,"h":6062.1665257297,"l":5904.339229559,"c":5960.1567370063,"v":246389.0372283916,"t":1704513600}
+{"o":5960.1567370063,"h":5972.1460735031,"l":5696.9908459969,"c":5793.7293014295,"v":377390.0313904199,"t":1704517200}
+{"o":5793.7293014295,"h":5793.7293014295,"l":5615.7743082329,"c":5644.574096334,"v":411004.4495768404,"t":1704520800}
+{"o":5644.574096334,"h":5805.837255218,"l":5640.4146620097,"c":5790.8753523833,"v":284353.8212420286,"t":1704524400}
+{"o":5790.8753523833,"h":5837.5270067249,"l":5746.2479574306,"c":5837.5270067249,"v":179517.6703816023,"t":1704528000}
+{"o":5837.5270067249,"h":5863.440181793,"l":5803.5833600325,"c":5821.3622846296,"v":139255.4355081603,"t":1704531600}
+{"o":5821.3622846296,"h":5839.5606879516,"l":5787.7615228666,"c":5803.5766389034,"v":157282.2073078979,"t":1704535200}
+{"o":5803.5766389034,"h":5818.4837423942,"l":5764.1983417437,"c":5788.727730268,"v":147183.5695638482,"t":1704538800}
+{"o":5788.727730268,"h":5830.8583561274,"l":5718.8044132473,"c":5739.3770189514,"v":168938.4523720075,"t":1704542400}
+{"o":5739.3770189514,"h":5802.7137838855,"l":5693.9509596737,"c":5783.3860146108,"v":243498.0603617018,"t":1704546000}
+{"o":5783.3860146108,"h":5910.5007743486,"l":5781.4138560031,"c":5881.5625735113,"v":227012.9941633013,"t":1704549600}
+{"o":5881.5625735113,"h":5896.0967370447,"l":5812.1841261907,"c":5834.9644750344,"v":210258.2300540483,"t":1704553200}
+{"o":5834.9644750344,"h":5891.5025042012,"l":5819.6412023514,"c":5865.2419153664,"v":193709.8183010981,"t":1704556800}
+{"o":5865.2419153664,"h":5980.3047575059,"l":5839.4074148104,"c":5935.7885574401,"v":250731.7234385096,"t":1704560400}
+{"o":5935.7885574401,"h":5961.2943822658,"l":5894.1234737685,"c":5903.8572598085,"v":206179.6757098363,"t":1704564000}
+{"o":5903.8572598085,"h":5903.8690047227,"l":5791.57211069,"c":5829.3794287503,"v":186991.0878469225,"t":1704567600}
+{"o":5829.3794287503,"h":5862.5718848631,"l":5766.1992100326,"c":5786.5593149398,"v":176528.6144088551,"t":1704571200}
+{"o":5786.5593149398,"h":5800.1847189161,"l":5717.0634078894,"c":5793.3593159111,"v":234323.2717221032,"t":1704574800}
+{"o":5793.3593159111,"h":5797.9285873317,"l":5699.2588649489,"c":5719.8624786051,"v":180199.1830062351,"t":1704578400}
+{"o":5719.8624786051,"h":5754.7751944109,"l":5654.7713865934,"c":5745.3300793032,"v":200245.0781063316,"t":1704582000}
+{"o":5745.3300793032,"h":5898.4388932039,"l":5731.8518202145,"c":5856.5316058894,"v":187447.1411854788,"t":1704585600}
+{"o":5856.5316058894,"h":5865.166858062,"l":5767.5048782294,"c":5771.919468039,"v":154483.9739528766,"t":1704589200}
+{"o":5771.919468039,"h":5823.4051322871,"l":5624.331490603,"c":5660.8970788164,"v":238493.1953153729,"t":1704592800}
+{"o":5660.8970788164,"h":5728.1105372548,"l":5653.0569006403,"c":5692.1338089182,"v":143489.7213993738,"t":1704596400}
+{"o":5692.1338089182,"h":5801.9472070588,"l":5689.5973157391,"c":5781.9482267952,"v":143642.2310630037,"t":1704600000}
+{"o":5781.9482267952,"h":5847.831497587,"l":5740.1263653523,"c":5758.9039607589,"v":144696.6101989288,"t":1704603600}
+{"o":5758.9039607589,"h":5832.5397764468,"l":5743.2012917393,"c":5803.9734176464,"v":127288.2357474282,"t":1704607200}
+{"o":5803.9734176464,"h":5843.3186180081,"l":5776.7370223152,"c":5838.8883415035,"v":123383.7432409597,"t":1704610800}
+{"o":5838.8883415035,"h":5861.2472809046,"l":5745.4333473081,"c":5760.0228017533,"v":153897.2876334034,"t":1704614400}
+{"o":5760.0228017533,"h":5782.0693249701,"l":5700.0137504654,"c":5713.6333883936,"v":151486.5922690061,"t":1704618000}
+{"o":5713.6333883936,"h":5770.7680769013,"l":5707.8337524626,"c":5759.5680527092,"v":142445.7282386937,"t":1704621600}
+{"o":5759.5680527092,"h":5824.7890725867,"l":5743.5567384073,"c":5794.6823431975,"v":140637.8426562028,"t":1704625200}
+{"o":5794.6823431975,"h":5824.9629636733,"l":5741.7262072252,"c":5815.6172039913,"v":143403.7996642864,"t":1704628800}
+{"o":5815.6172039913,"h":5909.3334391246,"l":5811.6769409896,"c":5897.3854302208,"v":186752.9783615729,"t":1704632400}
+{"o":5897.3854302208,"h":5928.3730276007,"l":5846.5233647973,"c":5884.6628118078,"v":184434.5666530548,"t":1704636000}
+{"o":5884.6628118078,"h":5890.2445486886,"l":5734.2486292719,"c":5764.1130699682,"v":198276.3078554176,"t":1704639600}
+{"o":5764.1130699682,"h":5811.0598219889,"l":5709.0930050736,"c":5726.9092624092,"v":195023.6610350735,"t":1704643200}
+{"o":5726.9092624092,"h":5799.6788714655,"l":5706.4038306368,"c":5779.6850577266,"v":183482.6921099896,"t":1704646800}
+{"o":5779.6850577266,"h":5820.9159462178,"l":5769.790446611,"c":5791.6410816599,"v":123054.9114271633,"t":1704650400}
+{"o":5791.6410816599,"h":5816.0214061348,"l":5756.6251988705,"c":5804.4076676295,"v":108539.8498332395,"t":1704654000}
+{"o":5804.4076676295,"h":5835.909892484,"l":5752.9267229856,"c":5753.2651874894,"v":136479.6559992368,"t":1704657600}
+{"o":5753.2651874894,"h":5783.2155966918,"l":5648.9068907945,"c":5689.5327651732,"v":178750.1683766787,"t":1704661200}
+{"o":5689.5327651732,"h":5692.0852129346,"l":5397.1890769901,"c":5467.5951875615,"v":429048.6323131553,"t":1704664800}
+{"o":5467.5951875615,"h":5538.3511577511,"l":5312.4924279965,"c":5477.4618483227,"v":405477.7994130467,"t":1704668400}
+{"o":5477.4618483227,"h":5505.8976648265,"l":5390.4787527299,"c":5416.1100499876,"v":326206.9470934157,"t":1704672000}
+{"o":5416.1100499876,"h":5548.816744474,"l":5406.856647478,"c":5526.5491364215,"v":284101.4880703029,"t":1704675600}
+{"o":5526.5491364215,"h":5539.361937568,"l":5355.7248838045,"c":5384.9487756401,"v":340631.4262456308,"t":1704679200}
+{"o":5384.9487756401,"h":5410.0278239373,"l":5214.66861503,"c":5339.3052128984,"v":465722.1663397996,"t":1704682800}
+{"o":5339.3052128984,"h":5469.3552528862,"l":5316.2348510942,"c":5457.2549950923,"v":218520.5714056729,"t":1704686400}
+{"o":5457.2549950923,"h":5490.5384916544,"l":5314.3881554953,"c":5468.5550395511,"v":204220.4272154213,"t":1704690000}
+{"o":5468.5550395511,"h":5545.0887476455,"l":5435.2436142138,"c":5466.2206584423,"v":177496.1137390724,"t":1704693600}
+{"o":5466.2206584423,"h":5553.6733605779,"l":5442.0020603942,"c":5492.9601345019,"v":152244.8362631041,"t":1704697200}
+{"o":5492.9601345019,"h":5575.990732418,"l":5486.7278865757,"c":5518.21805511,"v":263129.5912945183,"t":1704700800}
+{"o":5518.21805511,"h":5547.9784989969,"l":5425.0863058379,"c":5470.4875973145,"v":141032.5759995816,"t":1704704400}
+{"o":5470.4875973145,"h":5575.5185875842,"l":5451.8174874219,"c":5557.739798446,"v":148475.3972714533,"t":1704708000}
+{"o":5557.739798446,"h":5645.9840113293,"l":5526.6742749754,"c":5645.9840113293,"v":158187.4253755412,"t":1704711600}
+{"o":5645.9840113293,"h":5786.4785007407,"l":5585.4067146202,"c":5768.9863486306,"v":346550.0363450734,"t":1704715200}
+{"o":5768.9863486306,"h":5827.2567626357,"l":5725.8386457265,"c":5753.1267256563,"v":273478.5151828385,"t":1704718800}
+{"o":5753.1267256563,"h":5996.2048905141,"l":5729.9869548044,"c":5773.7967589546,"v":284611.7160373572,"t":1704722400}
+{"o":5773.7967589546,"h":5828.6332747368,"l":5741.2066771813,"c":5803.916931305,"v":353547.4634805363,"t":1704726000}
+{"o":5803.916931305,"h":5867.5749370027,"l":5746.1313141771,"c":5823.5633832738,"v":230605.2282705832,"t":1704729600}
+{"o":5823.5633832738,"h":5933.7152251444,"l":5760.6360845794,"c":5838.9455849604,"v":384395.6716308403,"t":1704733200}
+{"o":5838.9455849604,"h":6065.2218455797,"l":5730.8800826346,"c":6025.8325461149,"v":448177.2160962047,"t":1704736800}
+{"o":6025.8325461149,"h":6125.7490720475,"l":5987.3508425914,"c":6087.5040931291,"v":456084.2694594312,"t":1704740400}
+{"o":6087.5040931291,"h":6100.0791252555,"l":5930.9438769656,"c":5938.5118022062,"v":339654.5941715811,"t":1704744000}
+{"o":5938.5118022062,"h":6014.8220087054,"l":5910.8155903804,"c":5930.7806967569,"v":207813.2641226238,"t":1704747600}
+{"o":5930.7806967569,"h":6009.0117572219,"l":5914.5932572417,"c":6006.977996025,"v":190427.3200711153,"t":1704751200}
+{"o":6006.977996025,"h":6039.6525468972,"l":5960.1285430212,"c":5999.321659383,"v":245766.7967981856,"t":1704754800}
+{"o":5999.321659383,"h":6046.0646884828,"l":5814.4192202752,"c":5969.5384228939,"v":337072.4862101643,"t":1704758400}
+{"o":5969.5384228939,"h":6003.4095628483,"l":5911.4035440053,"c":5946.8729626037,"v":206985.389765796,"t":1704762000}
+{"o":5946.8729626037,"h":6084.4754841166,"l":5919.7484425834,"c":6042.3727665305,"v":198815.2635919527,"t":1704765600}
+{"o":6042.3727665305,"h":6114.0532792325,"l":5998.2377163234,"c":6114.0532792325,"v":196971.5381714365,"t":1704769200}
+{"o":6114.0532792325,"h":6357.5112985484,"l":6000.8524261319,"c":6336.9072596117,"v":415580.8087714592,"t":1704772800}
+{"o":6336.9072596117,"h":6356.4449214229,"l":6218.2845510324,"c":6257.498073119,"v":306495.7245592454,"t":1704776400}
+{"o":6257.498073119,"h":6295.3160191572,"l":6200.7766771417,"c":6230.4468462061,"v":207085.499043688,"t":1704780000}
+{"o":6230.4468462061,"h":6263.785233978,"l":6176.382825541,"c":6245.5135774086,"v":198080.9077782318,"t":1704783600}
+{"o":6245.5135774086,"h":6295.8562579329,"l":6169.2458014458,"c":6183.6358343837,"v":242268.8900542862,"t":1704787200}
+{"o":6183.6358343837,"h":6228.3639765585,"l":6103.5807760851,"c":6140.9500942605,"v":291410.6885482527,"t":1704790800}
+{"o":6140.9500942605,"h":6204.4537104583,"l":6115.9605521026,"c":6157.9333601858,"v":164505.6514555939,"t":1704794400}
+{"o":6157.9333601858,"h":6263.3738474791,"l":6152.812375168,"c":6242.2607857734,"v":182267.7088757806,"t":1704798000}
+{"o":6242.2607857734,"h":6302.4751210145,"l":6052.3779191215,"c":6059.8564751033,"v":330520.0425142031,"t":1704801600}
+{"o":6059.8564751033,"h":6207.3190795933,"l":6043.5482140586,"c":6184.6936654232,"v":371746.4469608698,"t":1704805200}
+{"o":6184.6936654232,"h":6245.3660876464,"l":6076.5906606253,"c":6089.1659339532,"v":344022.5452532322,"t":1704808800}
+{"o":6089.1659339532,"h":6158.6560554715,"l":6046.4105459109,"c":6117.4531932548,"v":309117.4514211041,"t":1704812400}
+{"o":6117.4531932548,"h":6224.0374831361,"l":6093.5051694775,"c":6179.2005559171,"v":243225.0724375398,"t":1704816000}
+{"o":6179.2005559171,"h":6204.644685214,"l":6095.5153750572,"c":6122.5372831519,"v":262099.0372951231,"t":1704819600}
+{"o":6122.5372831519,"h":6153.3162993322,"l":6088.8430419515,"c":6119.8153370655,"v":307131.5047184427,"t":1704823200}
+{"o":6119.8153370655,"h":6134.7513976384,"l":6026.4585151114,"c":6076.1519647333,"v":215072.7749353289,"t":1704826800}
+{"o":6076.1519647333,"h":6086.9692786386,"l":5917.2160430564,"c":5935.8839944998,"v":246260.237314805,"t":1704830400}
+{"o":5935.8839944998,"h":6233.0140306371,"l":5868.0020097785,"c":5900.9911615671,"v":773342.2685030972,"t":1704834000}
+{"o":5900.9911615671,"h":6116.649403183,"l":5877.013240533,"c":6091.8951443831,"v":434687.7665642254,"t":1704837600}
+{"o":6091.8951443831,"h":6098.8241797804,"l":5972.6772885497,"c":6083.7638736587,"v":250353.2808630058,"t":1704841200}
+{"o":6083.7638736587,"h":6133.9293026895,"l":6002.7658230854,"c":6010.9468749934,"v":315424.8056458071,"t":1704844800}
+{"o":6010.9468749934,"h":6070.9542699052,"l":5975.2357706956,"c":6068.5696942794,"v":215605.9599418592,"t":1704848400}
+{"o":6068.5696942794,"h":6116.445559915,"l":6036.4079719307,"c":6054.9177409485,"v":181919.2333941503,"t":1704852000}
+{"o":6054.9177409485,"h":6117.0325399197,"l":6046.4415040734,"c":6103.2639106213,"v":167684.2911417894,"t":1704855600}
+{"o":6103.2639106213,"h":6144.8151778331,"l":6040.8824884857,"c":6051.9183433524,"v":206442.5824556748,"t":1704859200}
+{"o":6051.9183433524,"h":6093.1367371211,"l":6047.6015480185,"c":6084.5344957875,"v":143298.2559213714,"t":1704862800}
+{"o":6084.5344957875,"h":6087.9790174707,"l":6009.1207586993,"c":6053.5936052774,"v":121773.5146760606,"t":1704866400}
+{"o":6053.5936052774,"h":6061.7389655851,"l":6008.4767996878,"c":6012.7830715142,"v":105065.5194944705,"t":1704870000}
+{"o":6012.7830715142,"h":6019.0794519277,"l":5904.3404600416,"c":5929.8359281431,"v":174336.0941596672,"t":1704873600}
+{"o":5929.8359281431,"h":5980.7385044713,"l":5892.5046234359,"c":5946.1068657004,"v":161361.8833917323,"t":1704877200}
+{"o":5946.1068657004,"h":6017.4469097835,"l":5936.8514134774,"c":5971.8073167263,"v":139059.4345879854,"t":1704880800}
+{"o":5971.8073167263,"h":5993.6570819114,"l":5923.364595809,"c":5960.7038834533,"v":168258.7720519966,"t":1704884400}
+{"o":5960.7038834533,"h":5982.1480559453,"l":5666.5835874149,"c":5733.0500564005,"v":375339.3001669014,"t":1704888000}
+{"o":5733.0500564005,"h":5824.4222479095,"l":5685.2593510871,"c":5743.6477325419,"v":283556.0304931697,"t":1704891600}
+{"o":5743.6477325419,"h":5775.9892749936,"l":5657.2005238109,"c":5670.2322797004,"v":262582.3676289432,"t":1704895200}
+{"o":5670.2322797004,"h":5816.4755483747,"l":5643.4318493238,"c":5802.1929727528,"v":331838.3603441585,"t":1704898800}
+{"o":5802.1929727528,"h":5821.6211721869,"l":5760.7451435091,"c":5789.8683402594,"v":230236.7520136945,"t":1704902400}
+{"o":5789.8683402594,"h":5929.6942977327,"l":5761.2076338834,"c":5929.1434478613,"v":207097.0074640014,"t":1704906000}
+{"o":5929.1434478613,"h":6015.6415157012,"l":5918.6349534112,"c":5996.5115223337,"v":281298.8065309688,"t":1704909600}
+{"o":5996.5115223337,"h":6013.6471595547,"l":5828.8107751331,"c":5899.0245975085,"v":306479.1237963595,"t":1704913200}
+{"o":5899.0245975085,"h":5930.9959939249,"l":5744.9592093437,"c":5915.4018057329,"v":482997.5282125564,"t":1704916800}
+{"o":5915.4018057329,"h":6239.2865873879,"l":5855.2115553962,"c":6221.9142537436,"v":621183.8671475408,"t":1704920400}
+{"o":6221.9142537436,"h":6374.2192570724,"l":6145.2766085864,"c":6324.7448705175,"v":1055182.605660626,"t":1704924000}
+{"o":6324.7448705175,"h":6450.2052657339,"l":6238.3580939623,"c":6251.66175015,"v":694687.0758107714,"t":1704927600}
+{"o":6251.66175015,"h":6257.8297460821,"l":6104.6818612243,"c":6158.4272375494,"v":493325.2379359941,"t":1704931200}
+{"o":6158.4272375494,"h":6195.0575170405,"l":6081.3490593581,"c":6086.0523629531,"v":306930.9597452058,"t":1704934800}
+{"o":6086.0523629531,"h":6147.5770435556,"l":6079.3202247865,"c":6134.4596700522,"v":226301.6131538069,"t":1704938400}
+{"o":6134.4596700522,"h":6151.064911738,"l":6083.2606382317,"c":6130.8424086994,"v":246467.4369100099,"t":1704942000}
+{"o":6130.8424086994,"h":6215.7855595033,"l":6112.7546748256,"c":6190.6204977611,"v":227378.4767697062,"t":1704945600}
+{"o":6190.6204977611,"h":6191.6342344467,"l":6073.1541682591,"c":6112.5785309007,"v":277082.1318662068,"t":1704949200}
+{"o":6112.5785309007,"h":6119.4858863386,"l":6007.9938825543,"c":6068.4690965449,"v":191345.0772441435,"t":1704952800}
+{"o":6068.4690965449,"h":6155.2095772886,"l":6068.4690965449,"c":6109.710321735,"v":158379.905288703,"t":1704956400}
+{"o":6109.710321735,"h":6166.19707206,"l":6100.8127584502,"c":6160.2421968839,"v":223160.9877127569,"t":1704960000}
+{"o":6160.2421968839,"h":6190.1493304954,"l":6124.6242633501,"c":6158.2831310715,"v":161374.0319445754,"t":1704963600}
+{"o":6158.2831310715,"h":6380.9751305215,"l":6155.6993505962,"c":6350.824754098,"v":238592.883686482,"t":1704967200}
+{"o":6350.824754098,"h":6400.7842989065,"l":6308.2434635177,"c":6392.106042814,"v":253660.944846673,"t":1704970800}
+{"o":6392.106042814,"h":6580.0783995775,"l":6364.9350878877,"c":6543.4081734452,"v":335849.6547475508,"t":1704974400}
+{"o":6543.4081734452,"h":6546.874635581,"l":6366.9333703213,"c":6476.0590289463,"v":564314.2383882781,"t":1704978000}
+{"o":6476.0590289463,"h":6566.0752725285,"l":6381.664899288,"c":6465.9727616673,"v":557364.0901524407,"t":1704981600}
+{"o":6465.9727616673,"h":6478.7480584064,"l":6139.3428260546,"c":6186.6126599395,"v":659584.5902885196,"t":1704985200}
+{"o":6186.6126599395,"h":6222.1819985979,"l":5991.4651400659,"c":6087.146738534,"v":579088.3275317077,"t":1704988800}
+{"o":6087.146738534,"h":6182.0903814069,"l":6037.4682609543,"c":6171.7734523976,"v":301662.3788571171,"t":1704992400}
+{"o":6171.7734523976,"h":6190.5545226356,"l":6120.0194838311,"c":6169.3100391471,"v":225207.3090633063,"t":1704996000}
+{"o":6169.3100391471,"h":6217.3953991624,"l":6119.8845652737,"c":6210.5143565695,"v":260866.9370357933,"t":1704999600}
+{"o":6210.5143565695,"h":6268.3890299266,"l":6111.5134595073,"c":6128.3900827803,"v":274965.0963542477,"t":1705003200}
+{"o":6128.3900827803,"h":6172.6880361962,"l":6099.8472294847,"c":6111.4657279097,"v":196062.7272920124,"t":1705006800}
+{"o":6111.4657279097,"h":6144.9756130462,"l":6066.1589793292,"c":6144.3815307839,"v":186202.1582180762,"t":1705010400}
+{"o":6144.3815307839,"h":6171.6181038529,"l":6103.095301174,"c":6118.2409166774,"v":169069.0474345015,"t":1705014000}
+{"o":6118.2409166774,"h":6144.3535020314,"l":6068.8467490724,"c":6108.6385089619,"v":246596.3957005229,"t":1705017600}
+{"o":6108.6385089619,"h":6120.1469691826,"l":5975.3182698113,"c":6048.2544526877,"v":240372.9674641587,"t":1705021200}
+{"o":6048.2544526877,"h":6093.5498603133,"l":6019.9518470211,"c":6078.4591498916,"v":186293.4759935418,"t":1705024800}
+{"o":6078.4591498916,"h":6078.9498745693,"l":5991.6453838358,"c":5993.4791656613,"v":174163.4241158349,"t":1705028400}
+{"o":5993.4791656613,"h":6044.4436501402,"l":5984.208827837,"c":5992.4595548674,"v":207637.2432914059,"t":1705032000}
+{"o":5992.4595548674,"h":6101.0754104327,"l":5987.2659045791,"c":6094.5364258033,"v":163756.3915654511,"t":1705035600}
+{"o":6094.5364258033,"h":6149.7907856777,"l":6068.287478194,"c":6068.287478194,"v":146238.5405222375,"t":1705039200}
+{"o":6068.287478194,"h":6080.9667024323,"l":6019.2903813015,"c":6053.5101166724,"v":129210.7340192786,"t":1705042800}
+{"o":6053.5101166724,"h":6057.6444653815,"l":5988.2689080397,"c":6029.6189177618,"v":157049.6324140699,"t":1705046400}
+{"o":6029.6189177618,"h":6053.6132044027,"l":5981.8291943881,"c":6021.2387007926,"v":140791.9011794323,"t":1705050000}
+{"o":6021.2387007926,"h":6045.7677064816,"l":5993.7272822176,"c":6016.0487686538,"v":130847.7305824677,"t":1705053600}
+{"o":6016.0487686538,"h":6073.7955000943,"l":6007.192239865,"c":6018.7532802701,"v":147650.3533597103,"t":1705057200}
+{"o":6018.7532802701,"h":6079.3859531157,"l":5933.3208854174,"c":5977.3410403498,"v":223223.9901412409,"t":1705060800}
+{"o":5977.3410403498,"h":6042.7199083924,"l":5964.4415211086,"c":6008.5511750398,"v":207129.3491575439,"t":1705064400}
+{"o":6008.5511750398,"h":6059.4467914146,"l":5979.1304735758,"c":6027.9170600491,"v":246177.5182028663,"t":1705068000}
+{"o":6027.9170600491,"h":6032.1366463823,"l":5825.1592876275,"c":5840.084840983,"v":412282.52613902,"t":1705071600}
+{"o":5840.084840983,"h":5920.2520958117,"l":5714.8251778869,"c":5806.3919097386,"v":406194.1095482374,"t":1705075200}
+{"o":5806.3919097386,"h":5859.8402882376,"l":5657.6606898945,"c":5833.2627701493,"v":434729.1092167257,"t":1705078800}
+{"o":5833.2627701493,"h":5898.6724724659,"l":5767.6772820944,"c":5822.6203153321,"v":297893.2472809727,"t":1705082400}
+{"o":5822.6203153321,"h":5856.7533457326,"l":5786.8338181821,"c":5821.0942849341,"v":205743.7148170071,"t":1705086000}
+{"o":5821.0942849341,"h":5866.1811650014,"l":5810.2976257245,"c":5829.7652257432,"v":273841.0037806372,"t":1705089600}
+{"o":5829.7652257432,"h":5847.8472356509,"l":5599.8353599055,"c":5682.0025696439,"v":356265.5421886388,"t":1705093200}
+{"o":5682.0025696439,"h":5687.5532896603,"l":5346.6912265254,"c":5511.6361591882,"v":710191.8707423494,"t":1705096800}
+{"o":5511.6361591882,"h":5622.4555825865,"l":5501.3070814133,"c":5619.3786275397,"v":365418.907750226,"t":1705100400}
+{"o":5619.3786275397,"h":5666.2561397087,"l":5548.5431245392,"c":5558.7828901735,"v":251021.2314857946,"t":1705104000}
+{"o":5558.7828901735,"h":5607.2188260634,"l":5445.0155167152,"c":5570.6337606197,"v":353578.6288385252,"t":1705107600}
+{"o":5570.6337606197,"h":5629.3357543028,"l":5546.2873896276,"c":5573.6570478127,"v":268683.6044774349,"t":1705111200}
+{"o":5573.6570478127,"h":5589.0341549326,"l":5526.8353962635,"c":5562.8492712373,"v":223933.5138435836,"t":1705114800}
+{"o":5562.8492712373,"h":5618.1768023213,"l":5547.2166538862,"c":5606.2912499343,"v":165604.177828534,"t":1705118400}
+{"o":5606.2912499343,"h":5669.0115498625,"l":5589.490031377,"c":5663.5184018585,"v":133077.0203036484,"t":1705122000}
+{"o":5663.5184018585,"h":5700.963645356,"l":5650.9740804463,"c":5683.8685942313,"v":124240.1684107321,"t":1705125600}
+{"o":5683.8685942313,"h":5711.3600085186,"l":5663.3149551604,"c":5670.1321929215,"v":135083.5040569037,"t":1705129200}
+{"o":5670.1321929215,"h":5709.9362160188,"l":5667.8721591383,"c":5692.1594385174,"v":126307.1842080527,"t":1705132800}
+{"o":5692.1594385174,"h":5699.5966619157,"l":5642.1112540336,"c":5666.0547970449,"v":128812.2937367184,"t":1705136400}
+{"o":5666.0547970449,"h":5671.3322911206,"l":5604.6564153519,"c":5612.231180565,"v":153034.1742444193,"t":1705140000}
+{"o":5612.231180565,"h":5653.1327760885,"l":5600.4235605678,"c":5647.0067812267,"v":128178.4037483702,"t":1705143600}
+{"o":5647.0067812267,"h":5668.7345241333,"l":5614.6524254126,"c":5654.725090195,"v":125757.4129453734,"t":1705147200}
+{"o":5654.725090195,"h":5677.9209117891,"l":5628.1668256058,"c":5645.9667988648,"v":179938.3559737469,"t":1705150800}
+{"o":5645.9667988648,"h":5651.0669081924,"l":5580.5884175625,"c":5620.0519515506,"v":197937.6405397887,"t":1705154400}
+{"o":5620.0519515506,"h":5713.0905691313,"l":5617.5373259802,"c":5689.9540201085,"v":256189.2758529134,"t":1705158000}
+{"o":5689.9540201085,"h":5696.9308661884,"l":5634.7271153496,"c":5644.8670103144,"v":258528.2385934159,"t":1705161600}
+{"o":5644.8670103144,"h":5699.122996793,"l":5610.7818801249,"c":5685.353468482,"v":290587.4495057967,"t":1705165200}
+{"o":5685.353468482,"h":5717.6784666583,"l":5650.8402992634,"c":5708.8297506837,"v":258829.3287955426,"t":1705168800}
+{"o":5708.8297506837,"h":5853.5052362539,"l":5707.5240425376,"c":5808.4006244563,"v":329845.3008639088,"t":1705172400}
+{"o":5808.4006244563,"h":5929.8719440498,"l":5798.1999121078,"c":5921.8665968074,"v":338997.1559040924,"t":1705176000}
+{"o":5921.8665968074,"h":5938.7230789054,"l":5860.9224943116,"c":5908.0054245482,"v":280205.2732410754,"t":1705179600}
+{"o":5908.0054245482,"h":5921.3437426741,"l":5825.4063739739,"c":5891.1778390623,"v":255081.0832074388,"t":1705183200}
+{"o":5891.1778390623,"h":5907.0221218386,"l":5840.7964444164,"c":5869.3044712588,"v":262439.3716054021,"t":1705186800}
+{"o":5869.3044712588,"h":5884.9682413245,"l":5768.1052318383,"c":5783.9672456188,"v":265904.715175876,"t":1705190400}
+{"o":5783.9672456188,"h":5883.7707781664,"l":5782.2210827755,"c":5876.2761193722,"v":229869.0090577342,"t":1705194000}
+{"o":5876.2761193722,"h":5908.33096009,"l":5796.6738359489,"c":5858.6114089568,"v":203022.9013286576,"t":1705197600}
+{"o":5858.6114089568,"h":5932.9305804881,"l":5824.5510737285,"c":5929.7663980443,"v":188660.0016854664,"t":1705201200}
+{"o":5929.7663980443,"h":5935.4900462883,"l":5879.0342432118,"c":5893.490139609,"v":256014.0201115119,"t":1705204800}
+{"o":5893.490139609,"h":6019.0569919677,"l":5888.5105655167,"c":5971.3475620714,"v":229149.7132205906,"t":1705208400}
+{"o":5971.3475620714,"h":6046.7514382558,"l":5961.5746590201,"c":5994.3033198762,"v":215478.5184085516,"t":1705212000}
+{"o":5994.3033198762,"h":6016.9771932559,"l":5962.1173698307,"c":6014.6183693856,"v":192985.722209316,"t":1705215600}
+{"o":6014.6183693856,"h":6034.2888326448,"l":5959.4831874825,"c":5976.7963076386,"v":164813.2006799378,"t":1705219200}
+{"o":5976.7963076386,"h":6010.1205214601,"l":5939.8001646147,"c":5994.3714414995,"v":130744.2347413943,"t":1705222800}
+{"o":5994.3714414995,"h":5997.6972574517,"l":5943.4786997391,"c":5955.3133693361,"v":164763.5668740669,"t":1705226400}
+{"o":5955.3133693361,"h":5957.1191434713,"l":5913.6346498388,"c":5924.8864534811,"v":190866.4581017841,"t":1705230000}
+{"o":5924.8864534811,"h":5955.4196515531,"l":5897.3249243004,"c":5900.1983965353,"v":165041.9124184922,"t":1705233600}
+{"o":5900.1983965353,"h":5988.492634375,"l":5887.2832565209,"c":5982.9542009326,"v":196170.4596705541,"t":1705237200}
+{"o":5982.9542009326,"h":6055.083140717,"l":5958.0301566272,"c":6003.2689093349,"v":286782.6593840407,"t":1705240800}
+{"o":6003.2689093349,"h":6189.3531748791,"l":5996.3432281906,"c":6096.8312829129,"v":295477.3369499489,"t":1705244400}
+{"o":6096.8312829129,"h":6278.0044496054,"l":6078.6904848414,"c":6217.8262219775,"v":477280.2796889291,"t":1705248000}
+{"o":6217.8262219775,"h":6221.8203631332,"l":6144.5495744372,"c":6159.1965664886,"v":312405.1377466467,"t":1705251600}
+{"o":6159.1965664886,"h":6190.140150665,"l":6011.48888844,"c":6068.5316200328,"v":290092.3100465992,"t":1705255200}
+{"o":6068.5316200328,"h":6087.8287575775,"l":5878.8313209854,"c":5887.5878078344,"v":321474.2435439668,"t":1705258800}
+{"o":5887.5878078344,"h":5955.1374562004,"l":5839.6756005204,"c":5902.4736168335,"v":338004.9646534981,"t":1705262400}
+{"o":5902.4736168335,"h":5968.940130149,"l":5841.7253495207,"c":5956.7043694866,"v":351867.0731927559,"t":1705266000}
+{"o":5956.7043694866,"h":5982.7572750271,"l":5890.7463735097,"c":5920.2589383162,"v":286643.5421554682,"t":1705269600}
+{"o":5920.2589383162,"h":5929.2570932862,"l":5741.8637190389,"c":5745.1899957001,"v":449183.8763569979,"t":1705273200}
+{"o":5745.1899957001,"h":5881.7921609246,"l":5741.1314657887,"c":5859.1595964681,"v":256259.2728144702,"t":1705276800}
+{"o":5859.1595964681,"h":5891.5726307277,"l":5835.4922298004,"c":5859.2558914934,"v":230263.6055589474,"t":1705280400}
+{"o":5859.2558914934,"h":5921.0882402477,"l":5848.4118650151,"c":5921.0882402477,"v":216818.2350029251,"t":1705284000}
+{"o":5921.0882402477,"h":5933.3513612386,"l":5857.0717155113,"c":5871.8584557919,"v":221584.7699016375,"t":1705287600}
+{"o":5871.8584557919,"h":5896.8529180323,"l":5838.7008913314,"c":5888.5430435754,"v":199785.1470282491,"t":1705291200}
+{"o":5888.5430435754,"h":5925.5644232221,"l":5848.8705014804,"c":5882.6085975614,"v":255865.365033021,"t":1705294800}
+{"o":5882.6085975614,"h":5899.0745878303,"l":5840.1137439362,"c":5858.9440852989,"v":211517.6642020034,"t":1705298400}
+{"o":5858.9440852989,"h":5877.4279178283,"l":5814.069478511,"c":5847.2382302387,"v":239164.9023988044,"t":1705302000}
+{"o":5847.2382302387,"h":5852.81905489,"l":5778.6094878086,"c":5802.4588780942,"v":273791.6502180102,"t":1705305600}
+{"o":5802.4588780942,"h":5865.2786891974,"l":5778.6159472287,"c":5855.6074361054,"v":190578.3098547064,"t":1705309200}
+{"o":5855.6074361054,"h":5871.861956873,"l":5821.4958484403,"c":5846.8994645866,"v":189354.3297594401,"t":1705312800}
+{"o":5846.8994645866,"h":5849.9204073322,"l":5809.596068581,"c":5848.4363726318,"v":167997.3985142658,"t":1705316400}
+{"o":5848.4363726318,"h":5856.2746038806,"l":5793.9279793883,"c":5816.6607714414,"v":194198.743707687,"t":1705320000}
+{"o":5816.6607714414,"h":5865.6741973726,"l":5794.7533413677,"c":5850.1254172413,"v":214006.5373773361,"t":1705323600}
+{"o":5850.1254172413,"h":5851.8511196451,"l":5700.4282630379,"c":5735.5041874967,"v":333861.7826060586,"t":1705327200}
+{"o":5735.5041874967,"h":5780.5207339873,"l":5701.8588828921,"c":5725.5384192489,"v":286846.7299200902,"t":1705330800}
+{"o":5725.5384192489,"h":5803.3246168304,"l":5714.0385701734,"c":5779.0081834604,"v":257849.2942300654,"t":1705334400}
+{"o":5779.0081834604,"h":5843.7580608448,"l":5779.0081834604,"c":5828.564413485,"v":199263.4428431595,"t":1705338000}
+{"o":5828.564413485,"h":5916.037987063,"l":5827.9110529786,"c":5850.3718558133,"v":235532.7617437764,"t":1705341600}
+{"o":5850.3718558133,"h":5903.2127152019,"l":5841.4722148817,"c":5871.9978718499,"v":256870.9544879425,"t":1705345200}
+{"o":5871.9978718499,"h":5904.8714386478,"l":5776.2406044707,"c":5829.5020880811,"v":352037.9881338337,"t":1705348800}
+{"o":5829.5020880811,"h":5832.6951060183,"l":5781.4413928971,"c":5784.5557378249,"v":263831.9039293667,"t":1705352400}
+{"o":5784.5557378249,"h":5801.1867334958,"l":5708.1846705797,"c":5764.3986312376,"v":337516.4271152789,"t":1705356000}
+{"o":5764.3986312376,"h":5792.6257503657,"l":5747.7050117802,"c":5776.5363413349,"v":234969.9698978088,"t":1705359600}
+{"o":5776.5363413349,"h":5819.0612121595,"l":5776.5363413349,"c":5812.2546755184,"v":228712.8863954792,"t":1705363200}
+{"o":5812.2546755184,"h":5868.1783013605,"l":5806.9087680534,"c":5844.3951631313,"v":242041.8806752651,"t":1705366800}
+{"o":5844.3951631313,"h":5886.8850924057,"l":5825.7659960839,"c":5844.8157532577,"v":192404.2622044625,"t":1705370400}
+{"o":5844.8157532577,"h":5886.7030532753,"l":5840.2768468446,"c":5881.2231232701,"v":188529.4501345124,"t":1705374000}
+{"o":5881.2231232701,"h":5893.7579271946,"l":5856.9686998027,"c":5856.9686998027,"v":183430.0159459473,"t":1705377600}
+{"o":5856.9686998027,"h":5900.6529918619,"l":5838.24369107,"c":5843.9072987344,"v":167679.8268396711,"t":1705381200}
+{"o":5843.9072987344,"h":5865.0028338437,"l":5834.2090560036,"c":5863.1916337088,"v":145467.9832604895,"t":1705384800}
+{"o":5863.1916337088,"h":6007.5590401188,"l":5858.5539844451,"c":5979.5524287857,"v":225901.9867951054,"t":1705388400}
+{"o":5979.5524287857,"h":6012.4564348357,"l":5930.4501178019,"c":5981.4339168955,"v":221358.4857560411,"t":1705392000}
+{"o":5981.4339168955,"h":6005.816542347,"l":5948.5180065345,"c":5961.4662958986,"v":153098.5044930453,"t":1705395600}
+{"o":5961.4662958986,"h":5968.7094272561,"l":5905.3082888144,"c":5927.2338328269,"v":141127.98494298,"t":1705399200}
+{"o":5927.2338328269,"h":5958.7780067355,"l":5895.8778166563,"c":5921.9550095955,"v":153379.7495418347,"t":1705402800}
+{"o":5921.9550095955,"h":5957.0013854925,"l":5914.2268598642,"c":5944.9567251256,"v":152232.0822774781,"t":1705406400}
+{"o":5944.9567251256,"h":5949.0579684406,"l":5855.1493749156,"c":5873.588833876,"v":211043.5618423093,"t":1705410000}
+{"o":5873.588833876,"h":5912.7392844159,"l":5764.8251093488,"c":5883.4234941285,"v":336073.5928409265,"t":1705413600}
+{"o":5883.4234941285,"h":5981.84985804,"l":5850.7131353622,"c":5958.0162353751,"v":333450.4883991705,"t":1705417200}
+{"o":5958.0162353751,"h":5988.8181018941,"l":5894.1687741011,"c":5943.9217131524,"v":265283.0401869827,"t":1705420800}
+{"o":5943.9217131524,"h":5950.0308662813,"l":5904.9430567602,"c":5940.2606614046,"v":229903.1117401934,"t":1705424400}
+{"o":5940.2606614046,"h":5948.0800063349,"l":5886.1697357391,"c":5920.776040436,"v":220243.2005749346,"t":1705428000}
+{"o":5920.776040436,"h":5943.6309364082,"l":5901.1929312544,"c":5929.7545493629,"v":226397.8171103355,"t":1705431600}
+{"o":5929.7545493629,"h":5959.5612108164,"l":5921.1624904004,"c":5947.8449637201,"v":225165.9470469485,"t":1705435200}
+{"o":5947.8449637201,"h":6038.5484630339,"l":5947.8449637201,"c":6025.3994840637,"v":306174.1235088934,"t":1705438800}
+{"o":6025.3994840637,"h":6043.7299112031,"l":5997.4598325283,"c":6013.1066149282,"v":258197.315825197,"t":1705442400}
+{"o":6013.1066149282,"h":6023.0911801267,"l":5967.0151342235,"c":5974.9897098793,"v":234501.3292527857,"t":1705446000}
+{"o":5974.9897098793,"h":6060.8417240358,"l":5953.6610641159,"c":6037.2091516379,"v":244236.8656766626,"t":1705449600}
+{"o":6037.2091516379,"h":6162.1954888967,"l":6017.8479154318,"c":6087.8216301717,"v":306914.3270162151,"t":1705453200}
+{"o":6087.8216301717,"h":6175.7542675125,"l":6053.364330482,"c":6162.048385255,"v":266582.3181970254,"t":1705456800}
+{"o":6162.048385255,"h":6162.947942973,"l":6097.2111917139,"c":6126.9681249439,"v":220622.5471843011,"t":1705460400}
+{"o":6126.9681249439,"h":6142.7827967624,"l":6068.6979656456,"c":6087.4963983868,"v":184829.4325344001,"t":1705464000}
+{"o":6087.4963983868,"h":6105.1413420104,"l":6000.2855683905,"c":6004.5050014883,"v":197245.7390737874,"t":1705467600}
+{"o":6004.5050014883,"h":6054.3320296533,"l":5992.5583589183,"c":6032.4032221005,"v":152744.1386318362,"t":1705471200}
+{"o":6032.4032221005,"h":6050.8902460009,"l":5949.9064026496,"c":5962.817244558,"v":158986.4874000206,"t":1705474800}
+{"o":5962.817244558,"h":5995.1342787301,"l":5922.207934728,"c":5989.1140977884,"v":187399.4198323188,"t":1705478400}
+{"o":5989.1140977884,"h":6088.7578020453,"l":5988.8895556166,"c":6069.8801162644,"v":191914.7295186746,"t":1705482000}
+{"o":6069.8801162644,"h":6247.9471310983,"l":6057.0921288576,"c":6230.8176996748,"v":301218.8964363746,"t":1705485600}
+{"o":6230.8176996748,"h":6293.2731240163,"l":6180.5758373736,"c":6241.3498231455,"v":299188.923200116,"t":1705489200}
+{"o":6241.3498231455,"h":6264.4538896224,"l":6161.0942555862,"c":6263.5494721742,"v":282960.3862063835,"t":1705492800}
+{"o":6263.5494721742,"h":6283.7567189936,"l":6172.25855463,"c":6191.1184934058,"v":257246.291441845,"t":1705496400}
+{"o":6191.1184934058,"h":6264.0521080058,"l":6106.8190556755,"c":6195.3744525273,"v":430638.2930517267,"t":1705500000}
+{"o":6195.3744525273,"h":6252.2001372761,"l":6052.483320432,"c":6081.6420920312,"v":458459.0212698111,"t":1705503600}
+{"o":6081.6420920312,"h":6091.6372885243,"l":5997.5662153229,"c":6043.5030196794,"v":458858.6446029397,"t":1705507200}
+{"o":6043.5030196794,"h":6076.7325993816,"l":5962.0924121365,"c":6063.3144747393,"v":337913.1615604929,"t":1705510800}
+{"o":6063.3144747393,"h":6144.1993697117,"l":6008.5454083351,"c":6139.8245832168,"v":330118.4626049746,"t":1705514400}
+{"o":6139.8245832168,"h":6179.4577057849,"l":6096.5037821894,"c":6161.8662161926,"v":451711.1148034146,"t":1705518000}
+{"o":6161.8662161926,"h":6229.0510011168,"l":6137.7606782093,"c":6197.522773123,"v":373567.7484738327,"t":1705521600}
+{"o":6197.522773123,"h":6250.7459723009,"l":6168.3884707146,"c":6237.1103633331,"v":324575.6377273223,"t":1705525200}
+{"o":6237.1103633331,"h":6245.0756034184,"l":6127.0381519447,"c":6186.1132900633,"v":370075.3958481178,"t":1705528800}
+{"o":6186.1132900633,"h":6261.4571973313,"l":6135.1282187417,"c":6242.2532807514,"v":438535.2602155787,"t":1705532400}
+{"o":6242.2532807514,"h":6314.6828968497,"l":6134.46205192,"c":6176.8557251911,"v":432599.8309725829,"t":1705536000}
+{"o":6176.8557251911,"h":6193.4708633666,"l":6091.7959003687,"c":6131.9081340778,"v":304596.310243657,"t":1705539600}
+{"o":6131.9081340778,"h":6187.0917577603,"l":6113.1028587416,"c":6173.8349115871,"v":275523.6958552842,"t":1705543200}
+{"o":6173.8349115871,"h":6180.1773167334,"l":6095.1465239816,"c":6111.5458363069,"v":270865.6434970211,"t":1705546800}
+{"o":6111.5458363069,"h":6141.613604883,"l":6076.0169960762,"c":6114.5522399352,"v":198580.7463388382,"t":1705550400}
+{"o":6114.5522399352,"h":6166.7998041035,"l":6107.5018962033,"c":6161.4930233747,"v":191812.6604706699,"t":1705554000}
+{"o":6161.4930233747,"h":6207.0036468833,"l":6148.7346314694,"c":6199.3897129432,"v":238551.223126385,"t":1705557600}
+{"o":6199.3897129432,"h":6219.1475169368,"l":6116.5290886525,"c":6165.8036991681,"v":386072.4588450277,"t":1705561200}
+{"o":6165.8036991681,"h":6194.3672306592,"l":6144.9157808028,"c":6158.8571901569,"v":277034.3154001324,"t":1705564800}
+{"o":6158.8571901569,"h":6177.4610066801,"l":6109.2346547734,"c":6112.2622997295,"v":235027.1510396404,"t":1705568400}
+{"o":6112.2622997295,"h":6143.5177705111,"l":6019.9334007586,"c":6027.1378493479,"v":240710.9016036114,"t":1705572000}
+{"o":6027.1378493479,"h":6061.4705387124,"l":6023.4180195884,"c":6057.6850226878,"v":230140.4345944284,"t":1705575600}
+{"o":6057.6850226878,"h":6058.104948632,"l":5991.6027598946,"c":6032.4325024952,"v":234143.3693717884,"t":1705579200}
+{"o":6032.4325024952,"h":6067.7171198024,"l":5932.3420036317,"c":6039.1676785453,"v":285575.0874206129,"t":1705582800}
+{"o":6039.1676785453,"h":6077.7428467085,"l":6024.1011678899,"c":6066.8651976295,"v":264160.8733147121,"t":1705586400}
+{"o":6066.8651976295,"h":6073.12350172,"l":6004.2693471126,"c":6010.1976497096,"v":288456.3601235502,"t":1705590000}
+{"o":6010.1976497096,"h":6015.2136334182,"l":5800.5277053811,"c":5853.2533270958,"v":542242.7488601439,"t":1705593600}
+{"o":5853.2533270958,"h":5872.8818280357,"l":5769.2986071428,"c":5838.6577667964,"v":551025.81998264,"t":1705597200}
+{"o":5838.6577667964,"h":5849.2085718105,"l":5729.207239865,"c":5798.9208832264,"v":408157.3051158649,"t":1705600800}
+{"o":5798.9208832264,"h":5819.1447566362,"l":5598.6520503598,"c":5646.6930420598,"v":478713.000585918,"t":1705604400}
+{"o":5646.6930420598,"h":5795.5878200732,"l":5646.6903878377,"c":5740.6843325771,"v":460871.425604921,"t":1705608000}
+{"o":5740.6843325771,"h":5780.266440811,"l":5711.467919318,"c":5757.8982453063,"v":334422.1016162322,"t":1705611600}
+{"o":5757.8982453063,"h":5808.1169990366,"l":5743.4279611756,"c":5792.6950922224,"v":285716.1852153206,"t":1705615200}
+{"o":5792.6950922224,"h":5805.9503504004,"l":5745.3135087317,"c":5778.205392528,"v":310586.3493123675,"t":1705618800}
+{"o":5778.205392528,"h":5801.2726350637,"l":5731.9776105638,"c":5761.9341984996,"v":266859.2263837238,"t":1705622400}
+{"o":5761.9341984996,"h":5765.4434243493,"l":5687.399050819,"c":5721.7846899807,"v":245051.7276157309,"t":1705626000}
+{"o":5721.7846899807,"h":5736.5838762264,"l":5655.6725775637,"c":5662.6412558169,"v":257430.086156893,"t":1705629600}
+{"o":5662.6412558169,"h":5706.0225367208,"l":5601.7151215719,"c":5693.6271867574,"v":298587.4472413568,"t":1705633200}
+{"o":5693.6271867574,"h":5751.0233297389,"l":5682.1104128395,"c":5741.5868881232,"v":180312.6247846338,"t":1705636800}
+{"o":5741.5868881232,"h":5776.4615626051,"l":5717.2190720812,"c":5751.3237564135,"v":148620.8064725222,"t":1705640400}
+{"o":5751.3237564135,"h":5825.9893434799,"l":5748.1121070147,"c":5820.0993071468,"v":166701.5452946739,"t":1705644000}
+{"o":5820.0993071468,"h":5837.2411850109,"l":5768.8652243144,"c":5782.2750754835,"v":148042.4376853477,"t":1705647600}
+{"o":5782.2750754835,"h":5798.7110171581,"l":5742.6653072079,"c":5787.4974540076,"v":130919.8851382885,"t":1705651200}
+{"o":5787.4974540076,"h":5818.0845051751,"l":5758.1591542571,"c":5789.8739931576,"v":132704.0148646558,"t":1705654800}
+{"o":5789.8739931576,"h":5840.0725736961,"l":5777.2731918293,"c":5816.8933128322,"v":144981.9042749557,"t":1705658400}
+{"o":5816.8933128322,"h":5827.8106957725,"l":5777.3256128518,"c":5799.6981980914,"v":156022.3251759838,"t":1705662000}
+{"o":5799.6981980914,"h":5799.9001784395,"l":5749.8307830208,"c":5766.8497352059,"v":153325.1079982018,"t":1705665600}
+{"o":5766.8497352059,"h":5799.6303195456,"l":5740.6358634933,"c":5764.1543331432,"v":197941.2621978087,"t":1705669200}
+{"o":5764.1543331432,"h":5770.4158424207,"l":5644.6181821844,"c":5673.3258656491,"v":372561.5851384535,"t":1705672800}
+{"o":5673.3258656491,"h":5681.5789329931,"l":5557.9096761936,"c":5584.3114660426,"v":539371.2803112462,"t":1705676400}
+{"o":5584.3114660426,"h":5584.3917150177,"l":5328.420092186,"c":5404.1053197752,"v":800672.4781538161,"t":1705680000}
+{"o":5404.1053197752,"h":5592.8851695418,"l":5389.3813998553,"c":5592.177539336,"v":517981.533450108,"t":1705683600}
+{"o":5592.177539336,"h":5734.970170959,"l":5551.6953696651,"c":5698.7985433627,"v":493600.2628598366,"t":1705687200}
+{"o":5698.7985433627,"h":5790.2262494463,"l":5667.1245942185,"c":5759.7299862489,"v":359888.9264623327,"t":1705690800}
+{"o":5759.7299862489,"h":5806.1672102159,"l":5678.8468875401,"c":5693.7520242112,"v":342157.9172644524,"t":1705694400}
+{"o":5693.7520242112,"h":5742.2624925998,"l":5678.547232826,"c":5729.77350724,"v":292375.768211419,"t":1705698000}
+{"o":5729.77350724,"h":5742.8218333254,"l":5685.8690240273,"c":5719.6117778771,"v":269369.4609692342,"t":1705701600}
+{"o":5719.6117778771,"h":5747.0388849186,"l":5696.6773517436,"c":5730.4775376926,"v":276398.7246517441,"t":1705705200}
+{"o":5730.4775376926,"h":5730.4775376926,"l":5633.0005909624,"c":5642.759708039,"v":282714.3695832418,"t":1705708800}
+{"o":5642.759708039,"h":5767.8551146695,"l":5634.5738145344,"c":5743.988284579,"v":262811.1461079983,"t":1705712400}
+{"o":5743.988284579,"h":5749.283737889,"l":5701.4177144062,"c":5725.8008574644,"v":246906.3616782295,"t":1705716000}
+{"o":5725.8008574644,"h":5738.6016052367,"l":5700.6278088543,"c":5729.8920246203,"v":261073.0393101471,"t":1705719600}
+{"o":5729.8920246203,"h":6930.9091886078,"l":5695.4809432965,"c":6884.9791344291,"v":225153.8277577501,"t":1705723200}
+{"o":6884.9791344291,"h":6892.7184141933,"l":6839.7392600589,"c":6854.3458928773,"v":213273.447925055,"t":1705726800}
+{"o":6854.3458928773,"h":6882.1696728484,"l":6821.6182627412,"c":6841.4324498478,"v":209178.0554116735,"t":1705730400}
+{"o":6841.4324498478,"h":6853.3250613186,"l":6792.2308302409,"c":6796.8592227397,"v":182819.7484243874,"t":1705734000}
+{"o":6796.8592227397,"h":6824.9779600258,"l":6764.8648977147,"c":6790.7164920917,"v":218782.9644658353,"t":1705737600}
+{"o":6790.7164920917,"h":6816.1558926379,"l":6739.3356658078,"c":6751.7811077226,"v":208627.3589845124,"t":1705741200}
+{"o":6751.7811077226,"h":6828.1938069953,"l":6751.4150772273,"c":6799.5167464489,"v":206499.9373299698,"t":1705744800}
+{"o":6799.5167464489,"h":6824.3822246522,"l":6768.8617978432,"c":6804.8187155566,"v":215054.5725105488,"t":1705748400}
+{"o":6804.8187155566,"h":6821.7339845434,"l":6773.0764442293,"c":6796.3401706789,"v":192875.4886699879,"t":1705752000}
+{"o":6796.3401706789,"h":6821.9098387921,"l":6788.4956805621,"c":6811.091785163,"v":216377.4234908221,"t":1705755600}
+{"o":6811.091785163,"h":6813.73470119,"l":6734.0728549722,"c":6737.7350732218,"v":267018.9958526386,"t":1705759200}
+{"o":6737.7350732218,"h":6772.7832386328,"l":6675.9628967754,"c":6722.3407955428,"v":295709.7376811836,"t":1705762800}
+{"o":6722.3407955428,"h":6762.8873654291,"l":6713.8569758654,"c":6734.8584328296,"v":258385.910775969,"t":1705766400}
+{"o":6734.8584328296,"h":6839.4691475198,"l":6728.0458743714,"c":6813.1468405226,"v":289560.499200432,"t":1705770000}
+{"o":6813.1468405226,"h":6844.1582502193,"l":6796.5341540003,"c":6817.5249611119,"v":296343.7573700289,"t":1705773600}
+{"o":6817.5249611119,"h":6842.5073148264,"l":6789.8460248784,"c":6811.0217161461,"v":235924.3181873297,"t":1705777200}
+{"o":6811.0217161461,"h":6885.7384219342,"l":6787.510791567,"c":6863.6219369964,"v":235772.2654000748,"t":1705780800}
+{"o":6863.6219369964,"h":6910.3259272286,"l":6851.0352129874,"c":6851.7569218072,"v":240673.9030869959,"t":1705784400}
+{"o":6851.7569218072,"h":6901.2184699059,"l":6851.7569218072,"c":6891.3027475846,"v":240158.124716759,"t":1705788000}
+{"o":6891.3027475846,"h":6891.3027475846,"l":6834.4840317772,"c":6869.0897957693,"v":233395.1800626671,"t":1705791600}
+{"o":6869.0897957693,"h":6878.4242709532,"l":6796.2126121039,"c":6811.4751374217,"v":307533.8149792759,"t":1705795200}
+{"o":6811.4751374217,"h":6843.9058602052,"l":6802.4719798809,"c":6815.4830627024,"v":238625.2997780345,"t":1705798800}
+{"o":6815.4830627024,"h":6868.0247287977,"l":6815.4830627024,"c":6859.4543853007,"v":208407.3201634477,"t":1705802400}
+{"o":6859.4543853007,"h":6899.1212987014,"l":6847.6904267261,"c":6867.696467974,"v":211433.5781866615,"t":1705806000}
+{"o":6867.696467974,"h":6882.1715041937,"l":6830.6854055239,"c":6839.2882193054,"v":189790.5068294067,"t":1705809600}
+{"o":6839.2882193054,"h":6847.6584032495,"l":6812.7746584529,"c":6820.2399219756,"v":185440.390921279,"t":1705813200}
+{"o":6820.2399219756,"h":6823.6157151052,"l":6791.0617752149,"c":6798.4424093659,"v":184859.5549046485,"t":1705816800}
+{"o":6798.4424093659,"h":6841.9965499937,"l":6791.0726738305,"c":6832.9169233037,"v":177106.8190823173,"t":1705820400}
+{"o":6832.9169233037,"h":6869.6108734106,"l":6816.2945248863,"c":6841.3890959668,"v":225156.0200987856,"t":1705824000}
+{"o":6841.3890959668,"h":6902.535696258,"l":6841.3890959668,"c":6902.535696258,"v":188111.8650196293,"t":1705827600}
+{"o":6902.535696258,"h":6947.0791979182,"l":6876.091519247,"c":6921.2635710515,"v":200854.9519941355,"t":1705831200}
+{"o":6921.2635710515,"h":6933.5332816412,"l":6867.7426792232,"c":6892.5811414825,"v":168818.2501440408,"t":1705834800}
+{"o":6892.5811414825,"h":6925.4919440171,"l":6885.8310259983,"c":6889.3653798242,"v":175750.985017256,"t":1705838400}
+{"o":6889.3653798242,"h":6917.7962276774,"l":6874.0792643805,"c":6915.1950373855,"v":262637.9927901282,"t":1705842000}
+{"o":6915.1950373855,"h":6930.8924693961,"l":6889.7240241653,"c":6909.162284281,"v":198234.8655934791,"t":1705845600}
+{"o":6909.162284281,"h":6921.0165059556,"l":6808.832942958,"c":6844.1574773188,"v":331839.9507594432,"t":1705849200}
+{"o":6844.1574773188,"h":6850.1627743811,"l":6785.9044104695,"c":6833.3812369571,"v":257451.4784899899,"t":1705852800}
+{"o":6833.3812369571,"h":6853.4029978279,"l":6815.968934157,"c":6837.5405888123,"v":202281.4045710399,"t":1705856400}
+{"o":6837.5405888123,"h":6872.6512182701,"l":6824.6640628329,"c":6859.873836097,"v":209333.0892822966,"t":1705860000}
+{"o":6859.873836097,"h":6864.8556187371,"l":6823.5290697727,"c":6841.7786658535,"v":224018.0946285589,"t":1705863600}
+{"o":6841.7786658535,"h":6844.3751796109,"l":6786.0827914667,"c":6796.1390367134,"v":254750.6463934039,"t":1705867200}
+{"o":6796.1390367134,"h":6859.9619424006,"l":6790.9897541857,"c":6850.1619670415,"v":311857.7013357276,"t":1705870800}
+{"o":6850.1619670415,"h":6859.0008128634,"l":6756.4833500485,"c":6772.8615208185,"v":252289.6717108463,"t":1705874400}
+{"o":6772.8615208185,"h":6787.5449967075,"l":6717.1009197098,"c":6740.378686232,"v":241595.2767148274,"t":1705878000}
+{"o":6740.378686232,"h":6799.0308521045,"l":6704.14852479,"c":6763.0639769256,"v":241996.2375600052,"t":1705881600}
+{"o":6763.0639769256,"h":6796.5661147598,"l":6656.1199538387,"c":6671.0824965281,"v":308799.8277191842,"t":1705885200}
+{"o":6671.0824965281,"h":6701.2440500872,"l":6590.6264614501,"c":6608.5452882946,"v":277726.114605101,"t":1705888800}
+{"o":6608.5452882946,"h":6630.8413005655,"l":6531.1488704015,"c":6604.7913551241,"v":297783.4980060665,"t":1705892400}
+{"o":6604.7913551241,"h":6615.8703691209,"l":6510.3796815066,"c":6552.1433145215,"v":228557.2315201907,"t":1705896000}
+{"o":6552.1433145215,"h":6664.2869860922,"l":6523.6835622882,"c":6651.2637994049,"v":207967.3050892014,"t":1705899600}
+{"o":6651.2637994049,"h":6666.1963186731,"l":6617.5434375388,"c":6640.494435901,"v":152702.9590792782,"t":1705903200}
+{"o":6640.494435901,"h":6645.220217764,"l":6575.4528889091,"c":6593.7810915009,"v":164644.7423824537,"t":1705906800}
+{"o":6593.7810915009,"h":6596.200320787,"l":6470.0171309277,"c":6510.53068222,"v":255014.1382768644,"t":1705910400}
+{"o":6510.53068222,"h":6567.0744977293,"l":6440.7600874884,"c":6464.77098408,"v":254119.1848497469,"t":1705914000}
+{"o":6464.77098408,"h":6517.5523963804,"l":6384.6305108954,"c":6482.3285763116,"v":350972.4405614432,"t":1705917600}
+{"o":6482.3285763116,"h":6568.9056619359,"l":6471.7921243623,"c":6532.1603923398,"v":223357.5886435605,"t":1705921200}
+{"o":6532.1603923398,"h":6563.5647541214,"l":6472.9849320081,"c":6559.4494400029,"v":217907.0302994636,"t":1705924800}
+{"o":6559.4494400029,"h":6693.0185897713,"l":6540.8831677745,"c":6557.4009382643,"v":279038.7905332151,"t":1705928400}
+{"o":6557.4009382643,"h":6561.7615340305,"l":6397.8740649368,"c":6461.392458691,"v":337080.7408718414,"t":1705932000}
+{"o":6461.392458691,"h":6476.5680060088,"l":6318.3765192624,"c":6447.0413066193,"v":461359.032850143,"t":1705935600}
+{"o":6447.0413066193,"h":6491.0438929332,"l":6321.8294292398,"c":6356.7951775438,"v":368363.686660344,"t":1705939200}
+{"o":6356.7951775438,"h":6457.3306551449,"l":6338.3460690855,"c":6414.7021651395,"v":341028.9048776141,"t":1705942800}
+{"o":6414.7021651395,"h":6448.982125386,"l":6261.0586403545,"c":6357.6701837831,"v":414220.9612478925,"t":1705946400}
+{"o":6357.6701837831,"h":6420.1384937633,"l":6071.9982374004,"c":6188.0475468272,"v":807953.4661790305,"t":1705950000}
+{"o":6188.0475468272,"h":6437.8162932487,"l":6174.6837914525,"c":6338.1404005569,"v":466378.4075203339,"t":1705953600}
+{"o":6338.1404005569,"h":6339.1752315613,"l":6220.6819973271,"c":6253.8880148977,"v":316461.4221930639,"t":1705957200}
+{"o":6253.8880148977,"h":6299.1232745518,"l":6178.8682911553,"c":6207.8978376304,"v":318727.798532963,"t":1705960800}
+{"o":6207.8978376304,"h":6244.9309201003,"l":6085.2790167091,"c":6196.5922870005,"v":326648.1865281239,"t":1705964400}
+{"o":6196.5922870005,"h":6288.3358253644,"l":6169.3928044638,"c":6262.7160666127,"v":336944.2653663297,"t":1705968000}
+{"o":6262.7160666127,"h":6278.5335812161,"l":6186.543044546,"c":6230.7118757277,"v":232970.1472077874,"t":1705971600}
+{"o":6230.7118757277,"h":6323.2826533249,"l":6222.1095680518,"c":6323.2826533249,"v":217078.3188461552,"t":1705975200}
+{"o":6323.2826533249,"h":6357.697697071,"l":6278.0432852419,"c":6298.839388458,"v":219838.8015526459,"t":1705978800}
+{"o":6298.839388458,"h":6359.1424528162,"l":6298.839388458,"c":6314.8175043625,"v":213159.1981478234,"t":1705982400}
+{"o":6314.8175043625,"h":6338.4625438394,"l":6296.9816301602,"c":6320.3328705321,"v":238880.4487802,"t":1705986000}
+{"o":6320.3328705321,"h":6320.3328705321,"l":6257.1915194605,"c":6262.9794289055,"v":206169.271969889,"t":1705989600}
+{"o":6262.9794289055,"h":6273.5430735639,"l":6081.9825522415,"c":6121.9707304605,"v":247543.5933952741,"t":1705993200}
+{"o":6121.9707304605,"h":6169.5840209728,"l":5967.1765663586,"c":5986.8359706681,"v":440861.9965481496,"t":1705996800}
+{"o":5986.8359706681,"h":6026.4629982612,"l":5526.0709832933,"c":5939.5678761241,"v":529510.534860884,"t":1706000400}
+{"o":5939.5678761241,"h":6042.62741388,"l":5861.976348479,"c":5877.0163438161,"v":304212.2221315412,"t":1706004000}
+{"o":5877.0163438161,"h":5948.4774522913,"l":5841.6077954363,"c":5927.1072038284,"v":396239.4981164921,"t":1706007600}
+{"o":5927.1072038284,"h":6006.7012402577,"l":5842.4580615037,"c":5936.5687650566,"v":390611.3120016439,"t":1706011200}
+{"o":5936.5687650566,"h":5964.2756760891,"l":5850.9736695644,"c":5872.9334437875,"v":284035.3716987598,"t":1706014800}
+{"o":5872.9334437875,"h":6003.9416886194,"l":5795.1715872015,"c":5994.6096826739,"v":518130.8632453553,"t":1706018400}
+{"o":5994.6096826739,"h":6157.5578648128,"l":5871.734752087,"c":6116.6248332882,"v":591443.9809987654,"t":1706022000}
+{"o":6116.6248332882,"h":6170.1262135892,"l":6032.5455700306,"c":6153.037966787,"v":381829.7077299063,"t":1706025600}
+{"o":6153.037966787,"h":6197.7133747102,"l":6085.9260483389,"c":6103.4624131495,"v":417837.2510742793,"t":1706029200}
+{"o":6103.4624131495,"h":6181.6093888685,"l":5919.3112533772,"c":6014.5281893489,"v":355956.284013403,"t":1706032800}
+{"o":6014.5281893489,"h":6051.1903792991,"l":5980.7735078147,"c":5983.200441053,"v":279506.6841683209,"t":1706036400}
+{"o":5983.200441053,"h":6076.5224242884,"l":5976.1911722652,"c":6014.2091135203,"v":256928.848422213,"t":1706040000}
+{"o":6014.2091135203,"h":6043.2049335182,"l":5947.2292546755,"c":5990.4990619904,"v":268691.7072033031,"t":1706043600}
+{"o":5990.4990619904,"h":6135.0960747107,"l":5984.7830660148,"c":6116.8523666359,"v":255322.7026593556,"t":1706047200}
+{"o":6116.8523666359,"h":6268.2689446571,"l":6106.1386428748,"c":6238.7848498652,"v":333673.3103836084,"t":1706050800}
+{"o":6238.7848498652,"h":6345.6380317747,"l":6184.1970245516,"c":6323.2764837091,"v":420160.9387815428,"t":1706054400}
+{"o":6323.2764837091,"h":6344.9905691921,"l":6203.0974069575,"c":6207.2624709159,"v":282904.9369099195,"t":1706058000}
+{"o":6207.2624709159,"h":6289.2961682731,"l":6196.2923647212,"c":6244.7645090094,"v":263874.6984074236,"t":1706061600}
+{"o":6244.7645090094,"h":6255.1898869032,"l":6169.5710686724,"c":6179.0874974008,"v":387830.7898023695,"t":1706065200}
+{"o":6179.0874974008,"h":6229.256855495,"l":6163.8703034052,"c":6186.0838669165,"v":262759.4951553083,"t":1706068800}
+{"o":6186.0838669165,"h":6281.8070314436,"l":6183.1192915281,"c":6272.2851966593,"v":236965.5857516947,"t":1706072400}
+{"o":6272.2851966593,"h":6310.1187046627,"l":6206.9402615124,"c":6303.5503077918,"v":211750.8235362298,"t":1706076000}
+{"o":6303.5503077918,"h":6421.9819322348,"l":6280.222386674,"c":6371.3330161848,"v":245781.5030677108,"t":1706079600}
+{"o":6371.3330161848,"h":6464.0052357561,"l":6354.2143411797,"c":6405.2094944016,"v":245047.5782654047,"t":1706083200}
+{"o":6405.2094944016,"h":6449.5800019733,"l":6373.2876719169,"c":6414.352907755,"v":227355.8417612196,"t":1706086800}
+{"o":6414.352907755,"h":6548.6446720115,"l":6400.0675092428,"c":6495.3952286973,"v":263884.4661462305,"t":1706090400}
+{"o":6495.3952286973,"h":6507.4831530241,"l":6412.8773675158,"c":6453.9757080439,"v":204428.175827826,"t":1706094000}
+{"o":6453.9757080439,"h":6508.67007991,"l":6408.6369980394,"c":6409.6045766294,"v":263184.7925965864,"t":1706097600}
+{"o":6409.6045766294,"h":6430.4560180115,"l":6330.2906888496,"c":6363.8297749769,"v":270839.4556080387,"t":1706101200}
+{"o":6363.8297749769,"h":6448.700911888,"l":6299.7725191129,"c":6358.0595365409,"v":360208.5390298822,"t":1706104800}
+{"o":6358.0595365409,"h":6464.5224363031,"l":6318.5923257462,"c":6436.2783599277,"v":295960.4495923689,"t":1706108400}
+{"o":6436.2783599277,"h":6498.9753653795,"l":6384.9511787456,"c":6493.0761111434,"v":337484.4487795295,"t":1706112000}
+{"o":6493.0761111434,"h":6494.5464348211,"l":6434.6546400086,"c":6450.8078785123,"v":277511.4685282062,"t":1706115600}
+{"o":6450.8078785123,"h":6450.8078785123,"l":6333.2566556334,"c":6379.5405413975,"v":287963.4430226443,"t":1706119200}
+{"o":6379.5405413975,"h":6402.9742633433,"l":6350.7227336124,"c":6392.8562716825,"v":233857.2255425061,"t":1706122800}
+{"o":6392.8562716825,"h":6464.6323592901,"l":6356.1238773902,"c":6367.0764339631,"v":320899.2980681771,"t":1706126400}
+{"o":6367.0764339631,"h":6426.552971877,"l":6358.0389409597,"c":6400.9475807126,"v":275524.3858058434,"t":1706130000}
+{"o":6400.9475807126,"h":6501.3090977949,"l":6386.0653683505,"c":6474.223464985,"v":262366.2147366134,"t":1706133600}
+{"o":6474.223464985,"h":6614.2329746179,"l":6467.0954704274,"c":6568.8863974792,"v":330304.803970733,"t":1706137200}
+{"o":6568.8863974792,"h":6629.5244197376,"l":6545.4112252157,"c":6622.1368499756,"v":331687.8954484567,"t":1706140800}
+{"o":6622.1368499756,"h":6622.2334297231,"l":6490.9859983157,"c":6503.5487737338,"v":239692.227639586,"t":1706144400}
+{"o":6503.5487737338,"h":6562.8881274858,"l":6492.2552978744,"c":6509.8250775985,"v":224385.9143288191,"t":1706148000}
+{"o":6509.8250775985,"h":6560.9517795543,"l":6493.3144147887,"c":6535.8580088565,"v":199461.253998353,"t":1706151600}
+{"o":6535.8580088565,"h":6556.8348949606,"l":6458.3130369414,"c":6489.5346978589,"v":237218.567150234,"t":1706155200}
+{"o":6489.5346978589,"h":6489.5346978589,"l":6419.070229833,"c":6446.4838938217,"v":228625.45140655,"t":1706158800}
+{"o":6446.4838938217,"h":6556.0309722485,"l":6436.5394282351,"c":6541.1425083562,"v":210833.3120833796,"t":1706162400}
+{"o":6541.1425083562,"h":6545.2649779119,"l":6496.8664157303,"c":6524.7034878399,"v":194585.2590898973,"t":1706166000}
+{"o":6524.7034878399,"h":6542.4227365917,"l":6482.769447995,"c":6488.3331854023,"v":199831.3126490663,"t":1706169600}
+{"o":6488.3331854023,"h":6519.4104457877,"l":6444.7984595249,"c":6450.3834494306,"v":156022.1515487718,"t":1706173200}
+{"o":6450.3834494306,"h":6515.8937694728,"l":6405.4831973479,"c":6514.3835587082,"v":177441.326938128,"t":1706176800}
+{"o":6514.3835587082,"h":6607.5143953993,"l":6485.0776117089,"c":6581.3458841977,"v":231481.6568994921,"t":1706180400}
+{"o":6581.3458841977,"h":6609.4926153947,"l":6405.814975229,"c":6442.4313730029,"v":251014.3136552079,"t":1706184000}
+{"o":6442.4313730029,"h":6463.5302187706,"l":6397.821522755,"c":6446.0297743246,"v":227272.5553850816,"t":1706187600}
+{"o":6446.0297743246,"h":6546.7221412706,"l":6421.4375913429,"c":6522.7732056969,"v":264707.1927832011,"t":1706191200}
+{"o":6522.7732056969,"h":6523.1199002067,"l":6355.3681170294,"c":6392.2562300831,"v":362943.5171495305,"t":1706194800}
+{"o":6392.2562300831,"h":6425.3084300714,"l":6338.4046633923,"c":6345.7185885008,"v":298159.7315625844,"t":1706198400}
+{"o":6345.7185885008,"h":6389.2801981535,"l":6296.0949657758,"c":6367.4665167905,"v":310355.9968481839,"t":1706202000}
+{"o":6367.4665167905,"h":6486.5231976599,"l":6367.4665167905,"c":6407.3255889653,"v":344222.0638135574,"t":1706205600}
+{"o":6407.3255889653,"h":6526.4167029841,"l":6392.3433803433,"c":6496.489567732,"v":299028.2381952726,"t":1706209200}
+{"o":6496.489567732,"h":6498.3709105291,"l":6402.8079629854,"c":6436.8500070452,"v":280271.6233206333,"t":1706212800}
+{"o":6436.8500070452,"h":6472.2544433692,"l":6409.9784530007,"c":6443.5023425782,"v":297998.4145733067,"t":1706216400}
+{"o":6443.5023425782,"h":6472.6392734281,"l":6395.723092719,"c":6455.1162164898,"v":219314.4612004179,"t":1706220000}
+{"o":6455.1162164898,"h":6478.5079567462,"l":6407.1445665157,"c":6423.087157261,"v":224851.5753566938,"t":1706223600}
+{"o":6423.087157261,"h":6477.9067560089,"l":6378.6694073879,"c":6436.8383173572,"v":229053.0409519527,"t":1706227200}
+{"o":6436.8383173572,"h":6436.8383173572,"l":6363.2278888903,"c":6391.7614775952,"v":243865.1723902077,"t":1706230800}
+{"o":6391.7614775952,"h":6522.53618833,"l":6385.5760017423,"c":6511.1643164243,"v":232788.3867054565,"t":1706234400}
+{"o":6511.1643164243,"h":6527.0734034396,"l":6476.7813799607,"c":6505.4867596656,"v":185071.1289614498,"t":1706238000}
+{"o":6505.4867596656,"h":6544.1139685709,"l":6493.6551325491,"c":6504.4956607217,"v":186956.5081766846,"t":1706241600}
+{"o":6504.4956607217,"h":6510.8841713592,"l":6470.5316523082,"c":6486.4228041717,"v":198907.2304875743,"t":1706245200}
+{"o":6486.4228041717,"h":6516.2995182165,"l":6448.0442659945,"c":6459.2948656052,"v":203478.9174491156,"t":1706248800}
+{"o":6459.2948656052,"h":6472.7494468791,"l":6419.6111934356,"c":6440.2459914442,"v":245800.2428965379,"t":1706252400}
+{"o":6440.2459914442,"h":6517.6394173542,"l":6440.2459914442,"c":6490.4786996646,"v":214901.2731571564,"t":1706256000}
+{"o":6490.4786996646,"h":6561.9426361048,"l":6469.08978993,"c":6475.4864513188,"v":178854.2983952275,"t":1706259600}
+{"o":6475.4864513188,"h":6712.2771600188,"l":6462.8468942095,"c":6692.1915657125,"v":258530.0575342709,"t":1706263200}
+{"o":6692.1915657125,"h":6831.2858699771,"l":6692.1915657125,"c":6799.048210805,"v":341291.8071097328,"t":1706266800}
+{"o":6799.048210805,"h":6819.9372422762,"l":6693.0510772342,"c":6709.0728656173,"v":271319.6936317842,"t":1706270400}
+{"o":6709.0728656173,"h":6758.3966046759,"l":6668.9443366151,"c":6685.8269697299,"v":219780.9365314799,"t":1706274000}
+{"o":6685.8269697299,"h":6804.5805239194,"l":6681.6040142006,"c":6798.6619601688,"v":306024.8129754285,"t":1706277600}
+{"o":6798.6619601688,"h":6847.8321038268,"l":6730.7340124021,"c":6828.9510090549,"v":463402.3542244172,"t":1706281200}
+{"o":6828.9510090549,"h":6949.4625640393,"l":6819.2791555572,"c":6890.3390924786,"v":520444.8469809402,"t":1706284800}
+{"o":6890.3390924786,"h":6914.3972159238,"l":6843.7093530705,"c":6898.4677755808,"v":330575.6065240388,"t":1706288400}
+{"o":6898.4677755808,"h":6932.8296068815,"l":6852.0929680681,"c":6894.9246947424,"v":289713.2601399751,"t":1706292000}
+{"o":6894.9246947424,"h":6898.6609312181,"l":6845.6661830812,"c":6873.382845137,"v":285520.5888439463,"t":1706295600}
+{"o":6873.382845137,"h":6932.7144957517,"l":6809.1245569303,"c":6822.4056510992,"v":320940.7682839211,"t":1706299200}
+{"o":6822.4056510992,"h":6851.0083935661,"l":6784.5151313487,"c":6829.8749929531,"v":289305.8689534924,"t":1706302800}
+{"o":6829.8749929531,"h":6853.1143355997,"l":6784.3133521724,"c":6836.5521431913,"v":317477.0466399426,"t":1706306400}
+{"o":6836.5521431913,"h":6848.7487093129,"l":6799.2806956756,"c":6826.1905425357,"v":296743.8785941057,"t":1706310000}
+{"o":6826.1905425357,"h":6881.9765862725,"l":6812.414742069,"c":6872.002394026,"v":254906.411708086,"t":1706313600}
+{"o":6872.002394026,"h":6937.3140056193,"l":6832.8663398265,"c":6864.1299602867,"v":262113.9282315377,"t":1706317200}
+{"o":6864.1299602867,"h":6926.6235907251,"l":6855.8626752456,"c":6889.7021735251,"v":214566.1941857884,"t":1706320800}
+{"o":6889.7021735251,"h":6902.3562386213,"l":6852.337427654,"c":6863.9184125872,"v":252010.333861597,"t":1706324400}
+{"o":6863.9184125872,"h":6869.2974101281,"l":6833.7506046689,"c":6858.0866336032,"v":230041.6253728893,"t":1706328000}
+{"o":6858.0866336032,"h":6858.7607694772,"l":6763.6758591329,"c":6774.0807872233,"v":234818.2619525699,"t":1706331600}
+{"o":6774.0807872233,"h":6798.0215908575,"l":6743.4377126532,"c":6763.1245240474,"v":227970.267457711,"t":1706335200}
+{"o":6763.1245240474,"h":6779.0544796698,"l":6716.7030148002,"c":6750.2466900841,"v":238680.7697036903,"t":1706338800}
+{"o":6750.2466900841,"h":6766.2004722221,"l":6712.9419291033,"c":6722.6838102886,"v":165532.7080994356,"t":1706342400}
+{"o":6722.6838102886,"h":6818.1965961244,"l":6708.1135771403,"c":6795.5236280792,"v":190195.2596637416,"t":1706346000}
+{"o":6795.5236280792,"h":6828.7718001332,"l":6788.6794839098,"c":6804.0609726223,"v":156267.5804872897,"t":1706349600}
+{"o":6804.0609726223,"h":6815.8828803161,"l":6790.2191000313,"c":6812.1062510006,"v":206901.5677458353,"t":1706353200}
+{"o":6812.1062510006,"h":6827.462123069,"l":6784.5262863729,"c":6818.7127692355,"v":149130.3652870141,"t":1706356800}
+{"o":6818.7127692355,"h":6850.6775134055,"l":6799.196518232,"c":6821.6006868616,"v":181940.7564645502,"t":1706360400}
+{"o":6821.6006868616,"h":6898.5770460414,"l":6811.5539523708,"c":6857.3833610077,"v":257293.7774717646,"t":1706364000}
+{"o":6857.3833610077,"h":6884.2082952868,"l":6844.6172779092,"c":6865.2884447119,"v":219745.0211975507,"t":1706367600}
+{"o":6865.2884447119,"h":6914.2811365882,"l":6825.2575636443,"c":6835.2859772425,"v":226538.381844326,"t":1706371200}
+{"o":6835.2859772425,"h":6869.614637356,"l":6828.6110075911,"c":6853.66608663,"v":185154.1463673618,"t":1706374800}
+{"o":6853.66608663,"h":6903.9893007408,"l":6846.8847969994,"c":6873.8998363376,"v":186816.5274525805,"t":1706378400}
+{"o":6873.8998363376,"h":6912.9285403922,"l":6868.713315589,"c":6889.0156403307,"v":179514.2419817037,"t":1706382000}
+{"o":6889.0156403307,"h":6911.3030590438,"l":6875.9798026706,"c":6905.3650710589,"v":191861.8347494392,"t":1706385600}
+{"o":6905.3650710589,"h":6937.246205773,"l":6884.9414322473,"c":6921.7334033713,"v":215504.5567493171,"t":1706389200}
+{"o":6921.7334033713,"h":6936.4059100964,"l":6893.7947495683,"c":6936.4059100964,"v":206053.0514461066,"t":1706392800}
+{"o":6936.4059100964,"h":6994.5080362769,"l":6922.4044958204,"c":6980.39027763,"v":216208.6305030809,"t":1706396400}
+{"o":6980.39027763,"h":6991.1851333674,"l":6914.6215433447,"c":6942.1963744796,"v":210173.6780605355,"t":1706400000}
+{"o":6942.1963744796,"h":7030.4958376828,"l":6937.2068147062,"c":6960.3862818792,"v":254048.8194670134,"t":1706403600}
+{"o":6960.3862818792,"h":6997.6623358633,"l":6945.8408863536,"c":6979.7103063658,"v":242062.8824456449,"t":1706407200}
+{"o":6979.7103063658,"h":7158.2459072231,"l":6972.4896921326,"c":7151.4700942422,"v":298408.7524776714,"t":1706410800}
+{"o":7151.4700942422,"h":7199.7327154248,"l":7136.3123396322,"c":7178.7311756657,"v":343572.0078365335,"t":1706414400}
+{"o":7178.7311756657,"h":7186.4014701739,"l":7076.9176547703,"c":7117.9259354829,"v":272705.3133111864,"t":1706418000}
+{"o":7117.9259354829,"h":7126.3774699023,"l":7050.5391153853,"c":7076.4126017674,"v":221171.1193116657,"t":1706421600}
+{"o":7076.4126017674,"h":7112.2441235047,"l":7067.9410685367,"c":7089.860976649,"v":187603.6530837957,"t":1706425200}
+{"o":7089.860976649,"h":7187.2338405767,"l":7074.9816864167,"c":7141.4387122061,"v":201122.699443558,"t":1706428800}
+{"o":7141.4387122061,"h":7253.2771067265,"l":7140.1763865674,"c":7195.2746729528,"v":232914.7238504553,"t":1706432400}
+{"o":7195.2746729528,"h":7363.998169706,"l":7194.7037881817,"c":7320.8940865595,"v":295820.4260756591,"t":1706436000}
+{"o":7320.8940865595,"h":7342.4931584495,"l":7223.8442741616,"c":7284.5767843912,"v":259068.3063265992,"t":1706439600}
+{"o":7284.5767843912,"h":7286.0611904918,"l":7170.5200565776,"c":7245.4856190167,"v":350154.1559870499,"t":1706443200}
+{"o":7245.4856190167,"h":7296.5073593061,"l":7202.8344653915,"c":7220.2732967416,"v":333807.9002928157,"t":1706446800}
+{"o":7220.2732967416,"h":7273.9028713834,"l":7160.1556682377,"c":7165.589877725,"v":309010.3583798098,"t":1706450400}
+{"o":7165.589877725,"h":7249.317021426,"l":7161.1334597207,"c":7190.9728494241,"v":353937.9225304053,"t":1706454000}
+{"o":7190.9728494241,"h":7245.8393677853,"l":7181.4491484717,"c":7219.7664029301,"v":265639.342789026,"t":1706457600}
+{"o":7219.7664029301,"h":7219.7664029301,"l":7094.0921972584,"c":7117.4817924301,"v":309089.9160432533,"t":1706461200}
+{"o":7117.4817924301,"h":7123.4023912355,"l":7039.6049215695,"c":7054.6474370381,"v":321149.6322977619,"t":1706464800}
+{"o":7054.6474370381,"h":7103.6806147529,"l":6866.4475034154,"c":6999.0548880521,"v":392681.6819933996,"t":1706468400}
+{"o":6999.0548880521,"h":7078.5349864191,"l":6922.8222862622,"c":7057.6851906873,"v":393720.9787321934,"t":1706472000}
+{"o":7057.6851906873,"h":7127.5851537359,"l":7027.6535417438,"c":7102.155917528,"v":310473.6968104217,"t":1706475600}
+{"o":7102.155917528,"h":7111.4912904956,"l":7011.8618615497,"c":7017.8362526238,"v":329109.6358879216,"t":1706479200}
+{"o":7017.8362526238,"h":7131.5038291628,"l":6995.5636199184,"c":7118.6291023644,"v":364816.815998546,"t":1706482800}
+{"o":7118.6291023644,"h":7118.6291023644,"l":7118.6291023644,"c":7118.6291023644,"v":312110.0354468178,"t":1706486400}
+{"o":7118.6291023644,"h":7198.7610986953,"l":7074.9134579371,"c":7174.1161854866,"v":320311.8220123854,"t":1706490000}
+{"o":7174.1161854866,"h":7228.7492800215,"l":7139.6405651658,"c":7187.4333912151,"v":320068.9487180941,"t":1706493600}
+{"o":7187.4333912151,"h":7327.5695527691,"l":7173.7013560018,"c":7243.8220008109,"v":325715.3293851639,"t":1706497200}
+{"o":7243.8220008109,"h":7250.9494451035,"l":7175.3778463336,"c":7189.035399594,"v":292746.0453453579,"t":1706500800}
+{"o":7189.035399594,"h":7218.8806216158,"l":7120.7620160493,"c":7132.4317677267,"v":241192.3371965928,"t":1706504400}
+{"o":7132.4317677267,"h":7215.4410231029,"l":7130.1082113804,"c":7198.2579835925,"v":225358.3721102527,"t":1706508000}
+{"o":7198.2579835925,"h":7236.6368817966,"l":7148.3896272916,"c":7157.5869904105,"v":212205.1517328958,"t":1706511600}
+{"o":7157.5869904105,"h":7202.8282185186,"l":7124.3888769723,"c":7182.2581994334,"v":244669.5976125084,"t":1706515200}
+{"o":7182.2581994334,"h":7221.7188416807,"l":7130.9981002509,"c":7198.5244123627,"v":223302.7700466166,"t":1706518800}
+{"o":7198.5244123627,"h":7247.6138673225,"l":7167.114609421,"c":7232.2684321639,"v":172424.3807781641,"t":1706522400}
+{"o":7232.2684321639,"h":7250.628829034,"l":7183.3967888896,"c":7211.3862702385,"v":236847.7769867895,"t":1706526000}
+{"o":7211.3862702385,"h":7247.5095963243,"l":7146.8709586488,"c":7181.8685856013,"v":272740.1782446905,"t":1706529600}
+{"o":7181.8685856013,"h":7181.8685856013,"l":7091.8249989398,"c":7119.7622620124,"v":404283.7336199602,"t":1706533200}
+{"o":7119.7622620124,"h":7177.251186674,"l":7071.3682276262,"c":7105.3157379921,"v":372686.5619870257,"t":1706536800}
+{"o":7105.3157379921,"h":7206.0361300525,"l":7088.0552507398,"c":7202.5906803217,"v":241912.6273042098,"t":1706540400}
+{"o":7202.5906803217,"h":7534.327692248,"l":7202.5906803217,"c":7478.2111744299,"v":442186.3100214779,"t":1706544000}
+{"o":7478.2111744299,"h":7520.6376359649,"l":7420.5245071663,"c":7439.9625224697,"v":341736.8506288078,"t":1706547600}
+{"o":7439.9625224697,"h":7476.4657580358,"l":7376.3470401489,"c":7412.415765206,"v":294611.2314463921,"t":1706551200}
+{"o":7412.415765206,"h":7480.0475862481,"l":7410.4159543004,"c":7443.2419680546,"v":222930.6947991944,"t":1706554800}
+{"o":7443.2419680546,"h":7509.3891999694,"l":7439.5726500874,"c":7495.1146266443,"v":202200.947100598,"t":1706558400}
+{"o":7495.1146266443,"h":7516.0283461201,"l":7482.6737558174,"c":7483.6779874261,"v":200285.6746712177,"t":1706562000}
+{"o":7483.6779874261,"h":7515.1641061245,"l":7453.6187699433,"c":7474.280029924,"v":211062.4364709613,"t":1706565600}
+{"o":7474.280029924,"h":7545.0169577843,"l":7451.6521702019,"c":7526.7678522548,"v":256377.0252416792,"t":1706569200}
+{"o":7526.7678522548,"h":7550.4453087638,"l":7475.4846453997,"c":7481.4347817603,"v":228024.3000261401,"t":1706572800}
+{"o":7481.4347817603,"h":7622.0100899294,"l":7473.5345214797,"c":7609.1618117792,"v":295206.2181982913,"t":1706576400}
+{"o":7609.1618117792,"h":7681.6124727878,"l":7574.2202699204,"c":7634.6603021524,"v":259843.3161165785,"t":1706580000}
+{"o":7634.6603021524,"h":7679.0083141912,"l":7549.8223318439,"c":7560.1740514593,"v":266079.9075624443,"t":1706583600}
+{"o":7560.1740514593,"h":7579.914232778,"l":7508.5825115796,"c":7564.3199150125,"v":183439.2006073513,"t":1706587200}
+{"o":7564.3199150125,"h":7626.8317238677,"l":7535.8439659302,"c":7602.5327333955,"v":204928.9994471705,"t":1706590800}
+{"o":7602.5327333955,"h":7645.2991158916,"l":7565.8405991855,"c":7643.6132400191,"v":217953.0151665129,"t":1706594400}
+{"o":7643.6132400191,"h":7652.4217655403,"l":7607.9070858712,"c":7613.2474928359,"v":178572.9104460778,"t":1706598000}
+{"o":7613.2474928359,"h":7696.1848906897,"l":7581.2209172553,"c":7654.1350003625,"v":213211.8819641605,"t":1706601600}
+{"o":7654.1350003625,"h":7697.8296009252,"l":7625.5934867818,"c":7656.3869031965,"v":177326.0090938208,"t":1706605200}
+{"o":7656.3869031965,"h":7731.0880513382,"l":7624.6273891806,"c":7709.0476059958,"v":173736.0399641348,"t":1706608800}
+{"o":7709.0476059958,"h":7869.5755450641,"l":7709.0476059958,"c":7847.0375189811,"v":265946.3301317532,"t":1706612400}
+{"o":7847.0375189811,"h":7868.6719826559,"l":7705.494760537,"c":7746.3029403694,"v":327550.3453648089,"t":1706616000}
+{"o":7746.3029403694,"h":7797.0885240005,"l":7665.5518645811,"c":7727.4008472594,"v":308784.3387471742,"t":1706619600}
+{"o":7727.4008472594,"h":7830.5476822376,"l":7672.0501851338,"c":7801.4007264618,"v":295723.3752845299,"t":1706623200}
+{"o":7801.4007264618,"h":7878.3447245605,"l":7743.6650830258,"c":7758.4579020319,"v":398237.9420813041,"t":1706626800}
+{"o":7758.4579020319,"h":7766.9353712204,"l":7646.7707132454,"c":7730.4123476575,"v":337850.6272740231,"t":1706630400}
+{"o":7730.4123476575,"h":7799.8111080794,"l":7718.158196104,"c":7758.0232029663,"v":280545.0579689402,"t":1706634000}
+{"o":7758.0232029663,"h":7796.1673915906,"l":7690.1329470414,"c":7775.9484731805,"v":273113.4454620202,"t":1706637600}
+{"o":7775.9484731805,"h":7818.3951029116,"l":7758.9117071276,"c":7793.3870713883,"v":181956.2243542099,"t":1706641200}