diff --git "a/So11111111111111111111111111111111111111112_4nhQdXfoHvCCVnyZQg3awXqPrKL89Ys7Rbe77oXM47GG.json" "b/So11111111111111111111111111111111111111112_4nhQdXfoHvCCVnyZQg3awXqPrKL89Ys7Rbe77oXM47GG.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_4nhQdXfoHvCCVnyZQg3awXqPrKL89Ys7Rbe77oXM47GG.json"
@@ -0,0 +1,9000 @@
+{"o":93630.11279308,"h":94075.4013167714,"l":92331.3671348445,"c":93579.5307115221,"v":1455843.1871632854,"t":1731844800}
+{"o":93579.5307115221,"h":93623.6699449923,"l":91568.9446326801,"c":92306.6709769929,"v":1532679.6522670372,"t":1731848400}
+{"o":92306.6709769929,"h":93265.1667530112,"l":92105.9623207161,"c":93069.4684958148,"v":1469951.1536370395,"t":1731852000}
+{"o":93069.4684958148,"h":93765.8245918378,"l":92616.0493457197,"c":93298.4475211401,"v":1526437.4572096178,"t":1731855600}
+{"o":93298.4475211401,"h":93579.0169215418,"l":92604.2027040814,"c":93090.105213335,"v":1566405.883958803,"t":1731859200}
+{"o":93090.105213335,"h":93582.5134238355,"l":92331.6069220245,"c":93208.1103743987,"v":1362180.6200855395,"t":1731862800}
+{"o":93208.1103743987,"h":93399.0146826209,"l":92181.7031418916,"c":92880.9844775474,"v":1286103.1671145726,"t":1731866400}
+{"o":92880.9844775474,"h":93907.9883413338,"l":92356.1205923605,"c":93870.0457286002,"v":1378996.7946017315,"t":1731870000}
+{"o":93870.0457286002,"h":94548.9499228119,"l":93213.6439166322,"c":94019.139010703,"v":1440843.6669740584,"t":1731873600}
+{"o":94019.139010703,"h":94350.0848897151,"l":92796.9740713884,"c":92852.0730523757,"v":1369483.7756792514,"t":1731877200}
+{"o":92852.0730523757,"h":93996.8977883173,"l":92337.7067793866,"c":93658.8726538565,"v":1382584.3602635411,"t":1731880800}
+{"o":93658.8726538565,"h":95095.1886131037,"l":93026.746594145,"c":94706.0870978593,"v":1396491.567695688,"t":1731884400}
+{"o":94706.0870978593,"h":95086.7945985726,"l":93307.8579574087,"c":93779.5982751399,"v":1461051.9759076887,"t":1731888000}
+{"o":93779.5982751399,"h":95589.2595519778,"l":93460.7371720461,"c":94749.4686066318,"v":1369302.9137487141,"t":1731891600}
+{"o":94749.4686066318,"h":95703.2663759049,"l":94580.1198188617,"c":95507.0328087962,"v":1353942.9754368691,"t":1731895200}
+{"o":95507.0328087962,"h":97367.042031595,"l":94577.1976484183,"c":97259.2814101559,"v":1300800.2428759229,"t":1731898800}
+{"o":97259.2814101559,"h":97741.3906822913,"l":95935.803779784,"c":96695.3748005696,"v":1293500.480405096,"t":1731902400}
+{"o":96695.3748005696,"h":97437.6121559375,"l":96267.6570548709,"c":96865.7061298335,"v":1188028.7344866274,"t":1731906000}
+{"o":96865.7061298335,"h":97169.4922209222,"l":96209.6596430686,"c":96469.6317401641,"v":1296264.5070050256,"t":1731909600}
+{"o":96469.6317401641,"h":96675.7690109038,"l":95524.2385007878,"c":96505.3171128968,"v":1109547.1895865863,"t":1731913200}
+{"o":96505.3171128968,"h":96908.2923335931,"l":95573.8121142684,"c":96725.2184901743,"v":1158325.2509113913,"t":1731916800}
+{"o":96725.2184901743,"h":97873.6813348889,"l":96150.3066204794,"c":97581.4233806918,"v":1512909.4982307288,"t":1731920400}
+{"o":97581.4233806918,"h":99017.2225557322,"l":97125.0479989664,"c":98633.6675143481,"v":1380122.4280323037,"t":1731924000}
+{"o":98633.6675143481,"h":98633.6675143481,"l":96338.0046640653,"c":96645.6962504363,"v":1478826.2953371303,"t":1731927600}
+{"o":96645.6962504363,"h":97379.1689129647,"l":96220.175544929,"c":96848.4573136686,"v":1225192.8439391821,"t":1731931200}
+{"o":96848.4573136686,"h":97198.7163090887,"l":95053.2638610511,"c":95171.6468472703,"v":1561953.8645350658,"t":1731934800}
+{"o":95171.6468472703,"h":97639.2485097969,"l":94928.5773363169,"c":96390.8770155209,"v":1513003.6542303192,"t":1731938400}
+{"o":96390.8770155209,"h":97705.9058811458,"l":95838.9974924799,"c":97004.2732046944,"v":1629732.2952380446,"t":1731942000}
+{"o":97004.2732046944,"h":97266.8265725051,"l":95104.4043446286,"c":95698.2901654214,"v":1693458.3076259929,"t":1731945600}
+{"o":95698.2901654214,"h":96648.3265622576,"l":94740.122719218,"c":95632.6153617679,"v":1776598.427047031,"t":1731949200}
+{"o":95632.6153617679,"h":96425.0730718253,"l":94591.6754682227,"c":95086.4461429354,"v":1679162.2380962013,"t":1731952800}
+{"o":95086.4461429354,"h":95240.7952122775,"l":93447.411367308,"c":94276.5890823087,"v":1769628.3155521732,"t":1731956400}
+{"o":94276.5890823087,"h":95919.3178331543,"l":94033.2476193465,"c":95277.6411776025,"v":1715393.4277866154,"t":1731960000}
+{"o":95277.6411776025,"h":96124.2386152297,"l":95022.335535426,"c":95077.9281442614,"v":1572868.3285388479,"t":1731963600}
+{"o":95077.9281442614,"h":95976.9100507767,"l":95077.9281442614,"c":95536.7314535458,"v":1433996.0831180466,"t":1731967200}
+{"o":95536.7314535458,"h":95838.9334990829,"l":94847.0998590143,"c":95678.7642909052,"v":1408324.1583871031,"t":1731970800}
+{"o":95678.7642909052,"h":96237.9334529066,"l":94754.2506019613,"c":95559.8475057735,"v":1493149.2861349189,"t":1731974400}
+{"o":95559.8475057735,"h":95990.8932244218,"l":95112.2489159923,"c":95224.4001080988,"v":1366284.266366313,"t":1731978000}
+{"o":95224.4001080988,"h":96266.4663988221,"l":95065.1473154101,"c":96266.4663988221,"v":1324211.5915587607,"t":1731981600}
+{"o":96266.4663988221,"h":97063.5475146151,"l":95914.2881344135,"c":95990.5199833962,"v":1518428.0109485702,"t":1731985200}
+{"o":95990.5199833962,"h":96176.1756384732,"l":95233.8831738421,"c":95668.6462813878,"v":1554858.0719080679,"t":1731988800}
+{"o":95668.6462813878,"h":96610.9085106282,"l":95458.3330865443,"c":96106.0512080889,"v":1638024.10107207,"t":1731992400}
+{"o":96106.0512080889,"h":97032.9897968022,"l":95996.7939763606,"c":97032.9897968022,"v":2730370.1553580048,"t":1731996000}
+{"o":97032.9897968022,"h":97490.0469668815,"l":96739.8645253222,"c":97105.3404226455,"v":2367142.5782359787,"t":1731999600}
+{"o":97105.3404226455,"h":97844.7094478799,"l":96900.3901542936,"c":97469.3314154784,"v":1807811.807776415,"t":1732003200}
+{"o":97469.3314154784,"h":98148.7922730789,"l":96486.8926889085,"c":97639.994991922,"v":1575364.6516965376,"t":1732006800}
+{"o":97639.994991922,"h":98122.7417152845,"l":97464.5011232418,"c":98115.0141908732,"v":1270166.8328373465,"t":1732010400}
+{"o":98115.0141908732,"h":98508.844406759,"l":97901.4660300516,"c":98189.2339123579,"v":1440811.2934955233,"t":1732014000}
+{"o":98189.2339123579,"h":98710.271484583,"l":97616.1986497319,"c":97844.471757935,"v":1613411.9394796111,"t":1732017600}
+{"o":97844.471757935,"h":97913.3223807153,"l":95686.7556388237,"c":95686.7556388237,"v":1740920.8865294957,"t":1732021200}
+{"o":95686.7556388237,"h":96021.8745868166,"l":95073.4475988914,"c":95542.5802078989,"v":1891591.6260962663,"t":1732024800}
+{"o":95542.5802078989,"h":96245.0372582454,"l":95127.7424008652,"c":96044.1330748774,"v":1694163.7277057373,"t":1732028400}
+{"o":96044.1330748774,"h":96716.0378614802,"l":95800.7841026226,"c":96553.6027100795,"v":1734414.4531016022,"t":1732032000}
+{"o":96553.6027100795,"h":97059.8587780903,"l":96052.3550480922,"c":96880.0709158502,"v":1762119.6147202151,"t":1732035600}
+{"o":96880.0709158502,"h":97599.7336482213,"l":96587.9983271441,"c":97229.4855242002,"v":1674815.908575895,"t":1732039200}
+{"o":97229.4855242002,"h":97587.1103763641,"l":96666.6979788657,"c":97195.6599615116,"v":1532049.8655380346,"t":1732042800}
+{"o":97195.6599615116,"h":97448.287110759,"l":95210.3847963224,"c":95667.2582384156,"v":1675860.6185230373,"t":1732046400}
+{"o":95667.2582384156,"h":95949.8224061318,"l":93570.8129711765,"c":94370.3179582865,"v":1895634.4236674258,"t":1732050000}
+{"o":94370.3179582865,"h":94679.2354828087,"l":93197.0903088121,"c":93991.2523045632,"v":1463219.6623210637,"t":1732053600}
+{"o":93991.2523045632,"h":94967.6021173223,"l":93721.4184002904,"c":94803.2843393491,"v":1175553.7105444812,"t":1732057200}
+{"o":94803.2843393491,"h":94897.8062827842,"l":94015.2765063422,"c":94579.5463956962,"v":1101727.7422475591,"t":1732060800}
+{"o":94579.5463956962,"h":94964.4393111503,"l":93508.8175782905,"c":93760.297498548,"v":1596449.9880069261,"t":1732064400}
+{"o":93760.297498548,"h":93859.7951547779,"l":92783.366147541,"c":92974.9454593767,"v":1761357.413533522,"t":1732068000}
+{"o":92974.9454593767,"h":93327.2320970529,"l":91954.5080142527,"c":93312.343978746,"v":1695706.3002929622,"t":1732071600}
+{"o":93312.343978746,"h":93362.7630848975,"l":92385.6832934391,"c":93207.109799799,"v":1710147.9289042102,"t":1732075200}
+{"o":93207.109799799,"h":93815.0244884021,"l":92831.5364732321,"c":93777.6176309248,"v":1530395.564533964,"t":1732078800}
+{"o":93777.6176309248,"h":94027.6167364304,"l":93492.5355768582,"c":93665.0991459761,"v":1317847.7742614357,"t":1732082400}
+{"o":93665.0991459761,"h":94321.99271897,"l":93425.1107725206,"c":94135.2917304408,"v":1466678.772948748,"t":1732086000}
+{"o":94135.2917304408,"h":95290.6784211389,"l":93985.4072794384,"c":94834.12363417,"v":1533048.5396086224,"t":1732089600}
+{"o":94834.12363417,"h":95123.5404071235,"l":94411.1904966273,"c":94820.8894870608,"v":1353864.7790761711,"t":1732093200}
+{"o":94820.8894870608,"h":95112.4192474694,"l":94359.1525232972,"c":94469.8087841622,"v":1182798.765862596,"t":1732096800}
+{"o":94469.8087841622,"h":95060.916774422,"l":93721.0656756417,"c":94836.3982078372,"v":1370502.2213425951,"t":1732100400}
+{"o":94836.3982078372,"h":95202.8081728608,"l":93986.2862351288,"c":94386.1256709843,"v":1420506.6117505035,"t":1732104000}
+{"o":94386.1256709843,"h":95279.2146474939,"l":93962.8281685743,"c":95154.1062144067,"v":1625432.9685604428,"t":1732107600}
+{"o":95154.1062144067,"h":96738.0568877119,"l":94987.893190662,"c":95720.9592432173,"v":1987208.0522655251,"t":1732111200}
+{"o":95720.9592432173,"h":95988.4351975598,"l":94187.4317949847,"c":95088.3581923842,"v":2139617.8232187736,"t":1732114800}
+{"o":95088.3581923842,"h":95411.6647212207,"l":92813.7006470664,"c":93667.2098587412,"v":2351652.1484694453,"t":1732118400}
+{"o":93667.2098587412,"h":94021.1607060262,"l":92505.0976433956,"c":92505.0976433956,"v":1763716.0952442107,"t":1732122000}
+{"o":92505.0976433956,"h":93436.0669520166,"l":92248.7686456337,"c":93022.7588535745,"v":2044624.5090289335,"t":1732125600}
+{"o":93022.7588535745,"h":93133.9294080698,"l":92143.8123083483,"c":92989.933184409,"v":1714320.7794754175,"t":1732129200}
+{"o":92989.933184409,"h":93940.6437669814,"l":92472.2117869707,"c":93775.1482420015,"v":1482239.5680282121,"t":1732132800}
+{"o":93775.1482420015,"h":94969.1094226498,"l":93573.8501017724,"c":94365.2445822181,"v":1545591.5828152106,"t":1732136400}
+{"o":94365.2445822181,"h":94938.9774076893,"l":93836.4942415365,"c":94264.439119669,"v":1367880.4668975461,"t":1732140000}
+{"o":94264.439119669,"h":94681.5715205579,"l":93703.9438473312,"c":93983.4503090603,"v":890754.298385461,"t":1732143600}
+{"o":93983.4503090603,"h":95082.7107340623,"l":93711.3192560095,"c":94897.0552712844,"v":911393.8458368253,"t":1732147200}
+{"o":94897.0552712844,"h":95229.834962701,"l":94295.523128735,"c":94301.6379192423,"v":1068724.852729721,"t":1732150800}
+{"o":94301.6379192423,"h":94376.0859771374,"l":91658.6122451124,"c":92632.3264231201,"v":1417536.2789761594,"t":1732154400}
+{"o":92632.3264231201,"h":94498.9416019338,"l":92450.0327965737,"c":94128.3752182565,"v":1332611.7376874003,"t":1732158000}
+{"o":94128.3752182565,"h":96444.3106336727,"l":94018.4335561401,"c":95907.141459623,"v":1474829.8674094568,"t":1732161600}
+{"o":95907.141459623,"h":96530.1676471423,"l":95035.0796637948,"c":95435.6327599429,"v":1375255.0361871736,"t":1732165200}
+{"o":95435.6327599429,"h":95455.110273793,"l":94478.2375620333,"c":94983.1960221501,"v":1977539.3869779492,"t":1732168800}
+{"o":94983.1960221501,"h":96838.0814173211,"l":94983.1960221501,"c":96333.5853027061,"v":1571443.8299001704,"t":1732172400}
+{"o":96333.5853027061,"h":96776.54491035,"l":96037.2180461875,"c":96526.6405829258,"v":1448947.9904609548,"t":1732176000}
+{"o":96526.6405829258,"h":97082.308524797,"l":96305.0905334588,"c":96462.5002097195,"v":1693993.629860349,"t":1732179600}
+{"o":96462.5002097195,"h":96806.5001698132,"l":95833.9291799031,"c":96428.9653635788,"v":1519467.4741554756,"t":1732183200}
+{"o":96428.9653635788,"h":96691.6468082118,"l":95673.0265684512,"c":95700.4676757116,"v":1565258.7041486306,"t":1732186800}
+{"o":95700.4676757116,"h":98106.3865901938,"l":95674.1270386049,"c":96675.3439408394,"v":2033445.9786753326,"t":1732190400}
+{"o":96675.3439408394,"h":99332.2723874327,"l":96500.1362944207,"c":97826.3586218186,"v":3204311.1156573058,"t":1732194000}
+{"o":97826.3586218186,"h":100578.0100284782,"l":96780.6557127407,"c":100236.3163568625,"v":3107757.5721613937,"t":1732197600}
+{"o":100236.3163568625,"h":100677.7620787443,"l":97093.2646826139,"c":99279.0817879848,"v":2164343.5649343901,"t":1732201200}
+{"o":99279.0817879848,"h":101781.0898177137,"l":99024.5631739579,"c":101512.311264256,"v":1660770.5771441525,"t":1732204800}
+{"o":101512.311264256,"h":103275.7617252507,"l":101034.3728219661,"c":102621.1972327123,"v":1704736.2496876181,"t":1732208400}
+{"o":102621.1972327123,"h":103347.825209422,"l":102137.5985698031,"c":102969.7448815576,"v":1679033.9683933249,"t":1732212000}
+{"o":102969.7448815576,"h":103521.9278261198,"l":101076.3953458547,"c":101344.227798681,"v":1759261.7926909036,"t":1732215600}
+{"o":101344.227798681,"h":102520.9880327513,"l":100922.3717420706,"c":101442.126656629,"v":1545393.7661573754,"t":1732219200}
+{"o":101442.126656629,"h":101958.6150417157,"l":100914.5465112035,"c":100994.4783204254,"v":1685085.0681282931,"t":1732222800}
+{"o":100994.4783204254,"h":101868.6816205778,"l":100986.7611050324,"c":101732.1929719624,"v":1267687.4944150001,"t":1732226400}
+{"o":101732.1929719624,"h":102734.4337017897,"l":101681.2681936542,"c":102311.1256658145,"v":1334320.2714314596,"t":1732230000}
+{"o":102311.1256658145,"h":103220.7224378923,"l":101352.2376358252,"c":101497.4856745216,"v":1540661.6131305459,"t":1732233600}
+{"o":101497.4856745216,"h":102668.047856673,"l":100757.9204105149,"c":101753.5323975537,"v":1444454.9153965486,"t":1732237200}
+{"o":101753.5323975537,"h":103600.8237982134,"l":101753.2984564535,"c":102909.1181737423,"v":1568934.3798837217,"t":1732240800}
+{"o":102909.1181737423,"h":105505.0625769664,"l":102578.6469763953,"c":104749.2532336404,"v":1786697.2577230164,"t":1732244400}
+{"o":104749.2532336404,"h":104873.1733810804,"l":103784.0548607938,"c":104133.5137773044,"v":1510876.5368696081,"t":1732248000}
+{"o":104133.5137773044,"h":104785.023968222,"l":103661.1600004784,"c":103938.3356438048,"v":1388882.9629624151,"t":1732251600}
+{"o":103938.3356438048,"h":104219.0675067884,"l":102897.1221748756,"c":103438.0225256302,"v":1329043.2509182293,"t":1732255200}
+{"o":103438.0225256302,"h":104020.8195021723,"l":103153.7140308363,"c":103482.3961232055,"v":1200002.0155439379,"t":1732258800}
+{"o":103482.3961232055,"h":104106.9896025778,"l":103186.9752469617,"c":103651.5146621351,"v":1046702.606330306,"t":1732262400}
+{"o":103651.5146621351,"h":103731.5862729738,"l":102397.9390977965,"c":103088.6356732251,"v":1015407.3059430858,"t":1732266000}
+{"o":103088.6356732251,"h":103350.7999909037,"l":102380.6358246738,"c":102598.8173114703,"v":1088054.928265468,"t":1732269600}
+{"o":102598.8173114703,"h":103521.0262549937,"l":102207.6207025705,"c":103461.8035623111,"v":1059260.6423362424,"t":1732273200}
+{"o":103461.8035623111,"h":103880.8661473728,"l":103137.0425586371,"c":103707.0299679458,"v":1059664.1084447047,"t":1732276800}
+{"o":103707.0299679458,"h":103722.3792857025,"l":100811.1467225712,"c":101744.9449109116,"v":1582558.2126414247,"t":1732280400}
+{"o":101744.9449109116,"h":102526.300079312,"l":100704.9889147687,"c":101053.2931394942,"v":1506265.5776838225,"t":1732284000}
+{"o":101053.2931394942,"h":102656.6926313238,"l":100882.2085010322,"c":102288.2644293563,"v":1261331.0479738843,"t":1732287600}
+{"o":102288.2644293563,"h":102304.8582381944,"l":100927.6501910426,"c":101825.0268696677,"v":1154719.3942916181,"t":1732291200}
+{"o":101825.0268696677,"h":102185.5269035227,"l":100614.8592008996,"c":101546.6302384323,"v":1190571.6033177129,"t":1732294800}
+{"o":101546.6302384323,"h":101773.4898733933,"l":99837.8000571009,"c":100915.067233506,"v":1257063.7903239054,"t":1732298400}
+{"o":100915.067233506,"h":101824.5605320956,"l":100321.4776173015,"c":101353.1597165194,"v":1439235.3609831608,"t":1732302000}
+{"o":101353.1597165194,"h":101940.0593607227,"l":101048.6451578784,"c":101804.8623903007,"v":1170685.3411192852,"t":1732305600}
+{"o":101804.8623903007,"h":102904.8811416535,"l":101179.900942529,"c":102615.6530986042,"v":1281318.7819237392,"t":1732309200}
+{"o":102615.6530986042,"h":102777.9311881376,"l":101479.4112953392,"c":101679.3906844527,"v":1177843.0014494816,"t":1732312800}
+{"o":101679.3906844527,"h":102546.315382038,"l":101185.0378527636,"c":102532.9034000869,"v":1171869.1773916243,"t":1732316400}
+{"o":102532.9034000869,"h":102861.827973725,"l":101891.3314867994,"c":101951.0665897577,"v":1168567.1433557644,"t":1732320000}
+{"o":101951.0665897577,"h":102827.649171922,"l":101599.389035514,"c":102409.4427025318,"v":1110403.2328485432,"t":1732323600}
+{"o":102409.4427025318,"h":102439.685504163,"l":101118.1831166064,"c":101452.5418542382,"v":1142388.9400770916,"t":1732327200}
+{"o":101452.5418542382,"h":102683.1051379062,"l":101154.5721851924,"c":102638.7046652715,"v":1133258.0689412642,"t":1732330800}
+{"o":102638.7046652715,"h":105337.7685955203,"l":102486.2210024594,"c":104652.5979397382,"v":1360344.4875973978,"t":1732334400}
+{"o":104652.5979397382,"h":105111.491954416,"l":103036.7767952904,"c":103728.6131326108,"v":1081667.4719633602,"t":1732338000}
+{"o":103728.6131326108,"h":103886.6735014792,"l":103209.5557657264,"c":103424.3864231561,"v":1200677.7885916007,"t":1732341600}
+{"o":103424.3864231561,"h":103956.0049502121,"l":102758.7931161981,"c":103063.1715049036,"v":981802.5111584485,"t":1732345200}
+{"o":103063.1715049036,"h":103531.8328525204,"l":102148.8886822601,"c":102941.8766123551,"v":991634.3793159889,"t":1732348800}
+{"o":102941.8766123551,"h":103366.0921766453,"l":102699.4705294191,"c":103037.1881573073,"v":844444.1440960519,"t":1732352400}
+{"o":103037.1881573073,"h":103412.0866942905,"l":102356.4296717926,"c":102458.7331757944,"v":860780.4994288806,"t":1732356000}
+{"o":102458.7331757944,"h":102696.9178583474,"l":101655.8791387277,"c":102181.9986980118,"v":845416.1612716498,"t":1732359600}
+{"o":102181.9986980118,"h":103073.5571794646,"l":102121.3130245845,"c":102808.2012437001,"v":850744.3182611703,"t":1732363200}
+{"o":102808.2012437001,"h":103837.7845874203,"l":102606.0172361563,"c":103660.1607381688,"v":868104.5368915499,"t":1732366800}
+{"o":103660.1607381688,"h":105119.112161916,"l":103252.4100285369,"c":104938.067306919,"v":1164335.4669394328,"t":1732370400}
+{"o":104938.067306919,"h":105234.816620822,"l":103658.8392882746,"c":103718.5916211018,"v":1044038.6262320469,"t":1732374000}
+{"o":103718.5916211018,"h":103938.9878906518,"l":101745.4213100293,"c":102485.9617305734,"v":1458790.6198822395,"t":1732377600}
+{"o":102485.9617305734,"h":103105.9987483186,"l":101736.7563063603,"c":102750.1788303849,"v":1103654.7603309241,"t":1732381200}
+{"o":102750.1788303849,"h":102750.1788303849,"l":101942.8475118544,"c":102253.5375231592,"v":934905.2476971117,"t":1732384800}
+{"o":102253.5375231592,"h":102456.7147570324,"l":101401.3283725441,"c":101523.9129783206,"v":1037918.8441072376,"t":1732388400}
+{"o":101523.9129783206,"h":102003.5099459931,"l":100759.8020582858,"c":101944.2697564495,"v":1360772.1512730252,"t":1732392000}
+{"o":101944.2697564495,"h":102064.8100880092,"l":101309.5662641225,"c":101910.9390413459,"v":1141177.194176231,"t":1732395600}
+{"o":101910.9390413459,"h":102201.2853788568,"l":101576.8799534446,"c":101756.0795703452,"v":991379.5901084872,"t":1732399200}
+{"o":101756.0795703452,"h":101877.6861073556,"l":100933.2859782089,"c":101699.3497800891,"v":1061328.4502341519,"t":1732402800}
+{"o":101699.3497800891,"h":103082.7684679707,"l":101540.4435677678,"c":102989.0646291105,"v":1282009.0222387919,"t":1732406400}
+{"o":102989.0646291105,"h":103659.8183561034,"l":102900.1921949965,"c":103222.2711784688,"v":1104872.6715571065,"t":1732410000}
+{"o":103222.2711784688,"h":103578.9643510769,"l":102823.0344520716,"c":103154.8516046465,"v":1161949.3264981068,"t":1732413600}
+{"o":103154.8516046465,"h":103396.6030112752,"l":102695.7335738826,"c":103198.3746299517,"v":975641.3585561588,"t":1732417200}
+{"o":103198.3746299517,"h":103448.4417098865,"l":101990.599635205,"c":102512.9011267236,"v":1169103.2361155325,"t":1732420800}
+{"o":102512.9011267236,"h":102668.0361385381,"l":100423.2947043734,"c":101835.5929432909,"v":928827.2212790551,"t":1732424400}
+{"o":101835.5929432909,"h":102354.9768241199,"l":101290.4735640675,"c":102185.4160674215,"v":940563.1934628988,"t":1732428000}
+{"o":102185.4160674215,"h":102420.989121801,"l":101943.2770197252,"c":102388.1351759653,"v":850025.1687097959,"t":1732431600}
+{"o":102388.1351759653,"h":102449.8490193877,"l":101321.4405623409,"c":101370.6649717747,"v":904525.4721823086,"t":1732435200}
+{"o":101370.6649717747,"h":101842.1525152975,"l":100971.5201861158,"c":101534.0341990386,"v":915070.3125389176,"t":1732438800}
+{"o":101534.0341990386,"h":101723.0055462102,"l":99899.2136372112,"c":100570.2118235037,"v":997433.0621707236,"t":1732442400}
+{"o":100570.2118235037,"h":100698.6536879081,"l":98595.5858225807,"c":99145.3487168266,"v":1197549.3682687106,"t":1732446000}
+{"o":99145.3487168266,"h":99873.44248409,"l":96161.0953294355,"c":97683.4359572321,"v":1724631.8854926475,"t":1732449600}
+{"o":97683.4359572321,"h":99368.9190769258,"l":97134.5445943653,"c":98821.3880329526,"v":1139589.429970169,"t":1732453200}
+{"o":98821.3880329526,"h":98938.9180596661,"l":96901.9963602445,"c":98641.3602562064,"v":1222922.5941335356,"t":1732456800}
+{"o":98641.3602562064,"h":98818.5408819731,"l":97169.863045209,"c":97390.9054108243,"v":1224544.233060539,"t":1732460400}
+{"o":97390.9054108243,"h":99172.9837423801,"l":97179.9883868421,"c":98465.595917185,"v":1355978.8926283626,"t":1732464000}
+{"o":98465.595917185,"h":98936.4655822699,"l":97470.8025000978,"c":98720.5260824303,"v":1191544.2672003896,"t":1732467600}
+{"o":98720.5260824303,"h":99908.0259721264,"l":98288.0223761957,"c":99617.8311884028,"v":1066403.6642964578,"t":1732471200}
+{"o":99617.8311884028,"h":99729.3487714419,"l":98751.3753467109,"c":99118.997776633,"v":1069282.9002727019,"t":1732474800}
+{"o":99118.997776633,"h":100068.0881795915,"l":98970.9196373865,"c":100011.2358823645,"v":925153.60561129,"t":1732478400}
+{"o":100011.2358823645,"h":100263.7003415327,"l":99488.1883779155,"c":100118.4674911621,"v":825293.1632417495,"t":1732482000}
+{"o":100118.4674911621,"h":101433.8337690771,"l":100004.3406667812,"c":101103.6251660275,"v":953334.1737493406,"t":1732485600}
+{"o":101103.6251660275,"h":101642.138356661,"l":100304.9324172362,"c":100844.4410362558,"v":1304495.6334257154,"t":1732489200}
+{"o":100844.4410362558,"h":101046.552814035,"l":99851.528415571,"c":100190.1774856099,"v":1344625.9117707224,"t":1732492800}
+{"o":100190.1774856099,"h":100315.9237712016,"l":98054.2258681852,"c":99172.8410573225,"v":1403531.4804705693,"t":1732496400}
+{"o":99172.8410573225,"h":100377.5631841132,"l":99112.3719400681,"c":99749.8760489964,"v":1106337.447442488,"t":1732500000}
+{"o":99749.8760489964,"h":100861.024156176,"l":99654.0761029224,"c":100735.1287761498,"v":1053402.7236358048,"t":1732503600}
+{"o":100735.1287761498,"h":101334.5793171089,"l":100150.7875475264,"c":100715.9568888527,"v":1013674.4924210478,"t":1732507200}
+{"o":100715.9568888527,"h":101385.7060270833,"l":100580.747635157,"c":101043.9539426336,"v":879171.9816695763,"t":1732510800}
+{"o":101043.9539426336,"h":101362.4960309662,"l":100439.1937282501,"c":100529.9209270315,"v":1015324.4751476318,"t":1732514400}
+{"o":100529.9209270315,"h":101392.8063854697,"l":100340.0382589393,"c":101090.9081877915,"v":1165955.1281298329,"t":1732518000}
+{"o":101090.9081877915,"h":101815.5343852635,"l":100983.9528692517,"c":101647.9231159,"v":877890.3606789778,"t":1732521600}
+{"o":101647.9231159,"h":102371.3654570387,"l":100995.7767139729,"c":101687.334009933,"v":1074898.4633954174,"t":1732525200}
+{"o":101687.334009933,"h":101995.0300934212,"l":100339.2396750027,"c":101277.3677787603,"v":903702.7639928232,"t":1732528800}
+{"o":101277.3677787603,"h":101320.058435159,"l":100236.0338313624,"c":100610.6883011125,"v":944789.5363992864,"t":1732532400}
+{"o":100610.6883011125,"h":100749.5888150269,"l":99826.6106837189,"c":100189.0199850101,"v":1052668.7447233042,"t":1732536000}
+{"o":100189.0199850101,"h":100434.012143972,"l":98355.1551833845,"c":98940.9740961921,"v":1314964.9400210187,"t":1732539600}
+{"o":98940.9740961921,"h":99316.1090763463,"l":96199.9480051858,"c":96488.6989388507,"v":1638672.5486517788,"t":1732543200}
+{"o":96488.6989388507,"h":98598.6567997186,"l":93809.4843990586,"c":97689.9080462258,"v":2032540.675239675,"t":1732546800}
+{"o":97689.9080462258,"h":98136.2934524779,"l":96250.2019878784,"c":96891.6837593376,"v":1605224.7313648248,"t":1732550400}
+{"o":96891.6837593376,"h":96898.307400485,"l":94457.3187641112,"c":95605.3204803639,"v":1643358.3349061809,"t":1732554000}
+{"o":95605.3204803639,"h":96485.7599682224,"l":95113.3783741686,"c":95629.5043821076,"v":1226267.6770842185,"t":1732557600}
+{"o":95629.5043821076,"h":96071.2578059256,"l":94273.9216450515,"c":95546.298213138,"v":1288453.1783276664,"t":1732561200}
+{"o":95546.298213138,"h":96301.5706974302,"l":95031.6374848785,"c":95649.3087686512,"v":1269372.1635102369,"t":1732564800}
+{"o":95649.3087686512,"h":95987.8414174089,"l":93700.6723033939,"c":95052.5410578518,"v":1417236.4768630115,"t":1732568400}
+{"o":95052.5410578518,"h":95303.2285794779,"l":92099.1886165329,"c":94356.5925684292,"v":1414307.5326571881,"t":1732572000}
+{"o":94356.5925684292,"h":95198.2989708127,"l":93166.4694618862,"c":93344.3047744328,"v":1161732.9410114107,"t":1732575600}
+{"o":93344.3047744328,"h":95117.463873538,"l":93073.8224438626,"c":93838.7745131587,"v":1409306.4120579499,"t":1732579200}
+{"o":93838.7745131587,"h":94872.8481028783,"l":93480.9329612885,"c":94683.7688235626,"v":1034305.5245627768,"t":1732582800}
+{"o":94683.7688235626,"h":95497.3508216856,"l":94214.7277312066,"c":95171.293147734,"v":958582.6158345435,"t":1732586400}
+{"o":95171.293147734,"h":95276.4898107514,"l":94080.2548593071,"c":94680.6117606501,"v":997770.4824733665,"t":1732590000}
+{"o":94680.6117606501,"h":95102.6955151297,"l":94094.9800389834,"c":94567.5840946624,"v":1044884.9217766935,"t":1732593600}
+{"o":94567.5840946624,"h":95212.901359385,"l":94301.6649345043,"c":95199.7610715113,"v":997912.9838470231,"t":1732597200}
+{"o":95199.7610715113,"h":95580.1357456425,"l":94407.8416073854,"c":95036.2021518549,"v":1068958.6799134072,"t":1732600800}
+{"o":95036.2021518549,"h":95061.3650610151,"l":93333.9695374897,"c":93997.645489199,"v":1124265.0026841396,"t":1732604400}
+{"o":93997.645489199,"h":94394.1586753579,"l":91704.6484564648,"c":92748.0749122925,"v":1504628.2051082074,"t":1732608000}
+{"o":92748.0749122925,"h":94317.3844175939,"l":92592.6363380511,"c":93281.4419523353,"v":1134858.5787218998,"t":1732611600}
+{"o":93281.4419523353,"h":93638.3798107277,"l":90483.404152453,"c":90523.2720037797,"v":1188845.1988796389,"t":1732615200}
+{"o":90523.2720037797,"h":91096.7869864197,"l":88415.0808520654,"c":90828.0423259389,"v":1660378.3892040325,"t":1732618800}
+{"o":90828.0423259389,"h":91699.7215215136,"l":90028.1144080012,"c":90725.3041206805,"v":1430980.2644544498,"t":1732622400}
+{"o":90725.3041206805,"h":91556.0566051646,"l":90141.3980810925,"c":90819.8486550255,"v":1309501.1277872273,"t":1732626000}
+{"o":90819.8486550255,"h":93084.7268242443,"l":89967.4790717754,"c":91994.1573254733,"v":1460241.8871685667,"t":1732629600}
+{"o":91994.1573254733,"h":92892.3933235115,"l":90627.7615290283,"c":90655.5179638601,"v":1531220.3800499488,"t":1732633200}
+{"o":90655.5179638601,"h":93256.0609827229,"l":90436.1535494445,"c":92431.1402999591,"v":1467547.3701750962,"t":1732636800}
+{"o":92431.1402999591,"h":92854.3540833262,"l":91283.5339989927,"c":91799.9184866366,"v":1383107.2785447519,"t":1732640400}
+{"o":91799.9184866366,"h":91828.3859399676,"l":89131.2056344679,"c":90037.2637395561,"v":1453703.1944472163,"t":1732644000}
+{"o":90037.2637395561,"h":91315.286888484,"l":89858.3784860968,"c":91306.9011620102,"v":1452528.1594820186,"t":1732647600}
+{"o":91306.9011620102,"h":92336.2390091782,"l":90133.4605219322,"c":91898.7671424717,"v":1481596.3464635438,"t":1732651200}
+{"o":91898.7671424717,"h":92804.8182575854,"l":91235.9399706611,"c":91756.1133250098,"v":1155466.6254964359,"t":1732654800}
+{"o":91756.1133250098,"h":92854.8818995763,"l":91207.2222401654,"c":91632.9499583418,"v":1296083.5092131272,"t":1732658400}
+{"o":91632.9499583418,"h":92192.7587959314,"l":91016.2187009995,"c":91942.1950116825,"v":1024990.7332834713,"t":1732662000}
+{"o":91942.1950116825,"h":93127.9848619095,"l":91375.294149412,"c":91497.5255536796,"v":1164794.4798813446,"t":1732665600}
+{"o":91497.5255536796,"h":92565.0038573656,"l":90191.3146587893,"c":92495.4568112161,"v":1130581.7369660449,"t":1732669200}
+{"o":92495.4568112161,"h":93152.9606865835,"l":91656.9278526849,"c":93111.9013211067,"v":1239714.9647063247,"t":1732672800}
+{"o":93111.9013211067,"h":93141.519385827,"l":91771.1090983709,"c":92256.144898548,"v":1374129.8309466161,"t":1732676400}
+{"o":92256.144898548,"h":93151.088099016,"l":91533.8122321686,"c":91643.9293777177,"v":1320036.3424558376,"t":1732680000}
+{"o":91643.9293777177,"h":91712.3720328417,"l":90677.4564033636,"c":91186.0349215932,"v":922287.79922679,"t":1732683600}
+{"o":91186.0349215932,"h":92786.5763034792,"l":91186.0349215932,"c":91913.150217755,"v":1191104.9458112784,"t":1732687200}
+{"o":91913.150217755,"h":93686.694492447,"l":91840.3668620853,"c":93409.6087726513,"v":1179682.3581685871,"t":1732690800}
+{"o":93409.6087726513,"h":93684.1840097456,"l":92862.166934504,"c":93057.7920963373,"v":1094519.466152797,"t":1732694400}
+{"o":93057.7920963373,"h":93229.9474478196,"l":92256.771850973,"c":93134.1337797478,"v":1043540.0124790787,"t":1732698000}
+{"o":93134.1337797478,"h":94514.6414548067,"l":92362.3248697707,"c":94041.9102105434,"v":1061105.1511576774,"t":1732701600}
+{"o":94041.9102105434,"h":94245.5382467402,"l":93321.9782653385,"c":93687.7235641626,"v":1151505.6034957927,"t":1732705200}
+{"o":93687.7235641626,"h":93803.5245268651,"l":92614.1033478781,"c":93528.1052106024,"v":1373290.9378760271,"t":1732708800}
+{"o":93528.1052106024,"h":95001.4777961183,"l":93292.4154524374,"c":94807.563773194,"v":1353562.2930092008,"t":1732712400}
+{"o":94807.563773194,"h":95627.1208277784,"l":94281.5863435229,"c":95460.1508414611,"v":1405168.1077954622,"t":1732716000}
+{"o":95460.1508414611,"h":96498.3259172663,"l":94516.4341957872,"c":95963.1516173761,"v":1470930.9216675134,"t":1732719600}
+{"o":95963.1516173761,"h":96450.0964172798,"l":94986.596001424,"c":95236.6653511721,"v":1497731.740291324,"t":1732723200}
+{"o":95236.6653511721,"h":96110.2201980661,"l":94629.1361798783,"c":95699.1052220436,"v":1278547.1358146919,"t":1732726800}
+{"o":95699.1052220436,"h":96384.0941130376,"l":94787.8395930453,"c":95565.6810458164,"v":1223886.941551765,"t":1732730400}
+{"o":95565.6810458164,"h":96178.8213979987,"l":95247.2011805749,"c":95399.8065500745,"v":1061925.8737891519,"t":1732734000}
+{"o":95399.8065500745,"h":97004.108530936,"l":94690.7530686641,"c":96446.189860201,"v":1294503.6460650619,"t":1732737600}
+{"o":96446.189860201,"h":96777.4402130298,"l":94826.6602753317,"c":95809.2018273802,"v":1057944.4080061039,"t":1732741200}
+{"o":95809.2018273802,"h":96634.6865731562,"l":95049.7240380592,"c":96092.8296970885,"v":1009170.2702608133,"t":1732744800}
+{"o":96092.8296970885,"h":97084.6847420877,"l":95884.308186042,"c":96561.9771368563,"v":1214232.6896011631,"t":1732748400}
+{"o":96561.9771368563,"h":98210.8334864572,"l":95619.4343028578,"c":97784.7567193594,"v":1541415.9227889869,"t":1732752000}
+{"o":97784.7567193594,"h":97887.1629368294,"l":96620.3827873446,"c":97214.435294138,"v":1233736.6963120964,"t":1732755600}
+{"o":97214.435294138,"h":98032.450025632,"l":96493.8532368972,"c":96591.2589570918,"v":1180984.4293786178,"t":1732759200}
+{"o":96591.2589570918,"h":96887.4183564523,"l":94714.7508443952,"c":95745.5527341077,"v":1292868.2869605212,"t":1732762800}
+{"o":95745.5527341077,"h":96652.9658075406,"l":95231.5219971224,"c":95843.0239239527,"v":1068461.2683574141,"t":1732766400}
+{"o":95843.0239239527,"h":96114.8651184314,"l":94404.5319486178,"c":95098.0325592877,"v":908298.6702641447,"t":1732770000}
+{"o":95098.0325592877,"h":95288.9529241782,"l":94421.5111960664,"c":95098.8965140031,"v":988185.1029179754,"t":1732773600}
+{"o":95098.8965140031,"h":95556.032596372,"l":94003.012838138,"c":94930.3392582341,"v":1021682.8253533,"t":1732777200}
+{"o":94930.3392582341,"h":95364.2860503225,"l":94385.3313783671,"c":95152.1883925595,"v":1101842.8040472004,"t":1732780800}
+{"o":95152.1883925595,"h":95243.4760862552,"l":93991.190567865,"c":94023.6361412584,"v":1015626.756238588,"t":1732784400}
+{"o":94023.6361412584,"h":94414.3846537481,"l":93197.2306733387,"c":93958.3034618741,"v":1097542.6821908127,"t":1732788000}
+{"o":93958.3034618741,"h":94721.292095822,"l":93381.9370813109,"c":94455.1586217762,"v":1088589.7217677187,"t":1732791600}
+{"o":94455.1586217762,"h":94591.0875353751,"l":93051.6850313184,"c":94061.6125639433,"v":1091170.8673863111,"t":1732795200}
+{"o":94061.6125639433,"h":94456.7618246869,"l":92824.2508159215,"c":94290.6715989066,"v":1191385.2032818459,"t":1732798800}
+{"o":94290.6715989066,"h":94801.4098696723,"l":93354.059476995,"c":93812.0665876441,"v":1469915.3721292685,"t":1732802400}
+{"o":93812.0665876441,"h":94118.4720983454,"l":92600.2956005048,"c":92912.5686903966,"v":1404309.4317954062,"t":1732806000}
+{"o":92912.5686903966,"h":94154.8507897726,"l":92912.26699852,"c":93602.4520636734,"v":1273848.088685977,"t":1732809600}
+{"o":93602.4520636734,"h":94260.2351570501,"l":93598.7627796055,"c":93782.6869281329,"v":1247878.3163511229,"t":1732813200}
+{"o":93782.6869281329,"h":94497.4750461229,"l":93779.5180514646,"c":94353.2847220631,"v":1094315.722485909,"t":1732816800}
+{"o":94353.2847220631,"h":94396.87575189,"l":93529.0441637299,"c":93869.0524600615,"v":994851.3560181941,"t":1732820400}
+{"o":93869.0524600615,"h":94140.7242669733,"l":93167.3095920613,"c":93981.4994964076,"v":942065.6198513957,"t":1732824000}
+{"o":93981.4994964076,"h":94415.8140473841,"l":93893.578171594,"c":94035.4126930216,"v":834468.2295566128,"t":1732827600}
+{"o":94035.4126930216,"h":94887.4747047403,"l":93560.6600877486,"c":94866.5601153699,"v":844792.1255927443,"t":1732831200}
+{"o":94866.5601153699,"h":95032.6746994579,"l":94444.5586025457,"c":94734.7642969917,"v":875794.5953065611,"t":1732834800}
+{"o":94734.7642969917,"h":95191.7515897915,"l":94374.3913807931,"c":94451.7532264334,"v":1001562.7046642902,"t":1732838400}
+{"o":94451.7532264334,"h":95006.7127842901,"l":93674.9960677486,"c":94885.3141034354,"v":930379.8404861584,"t":1732842000}
+{"o":94885.3141034354,"h":96503.2473763764,"l":94483.3365399542,"c":96290.7044416569,"v":978552.644916742,"t":1732845600}
+{"o":96290.7044416569,"h":96914.0559961534,"l":96139.6634108144,"c":96470.2749725993,"v":949771.5057088741,"t":1732849200}
+{"o":96470.2749725993,"h":96545.9349453221,"l":95714.1871009164,"c":95892.0720434165,"v":968668.7786914805,"t":1732852800}
+{"o":95892.0720434165,"h":96570.2803520853,"l":95337.3518013778,"c":95935.1094010444,"v":1093325.797171995,"t":1732856400}
+{"o":95935.1094010444,"h":96199.906482,"l":95627.9701944667,"c":95978.3821751883,"v":1042702.2345188271,"t":1732860000}
+{"o":95978.3821751883,"h":96291.714555674,"l":94716.6272295098,"c":94768.9244381844,"v":1010868.5580629833,"t":1732863600}
+{"o":94768.9244381844,"h":95735.8128265308,"l":94743.483102405,"c":95274.1413402228,"v":800338.1697392047,"t":1732867200}
+{"o":95274.1413402228,"h":96038.6933925983,"l":95174.0999160336,"c":95851.9839530345,"v":752656.7921599161,"t":1732870800}
+{"o":95851.9839530345,"h":96544.9331671185,"l":95785.4999471728,"c":96394.0607939894,"v":733593.3513582943,"t":1732874400}
+{"o":96394.0607939894,"h":97878.247703714,"l":96273.8474298961,"c":97775.7970007125,"v":823338.1617387088,"t":1732878000}
+{"o":97775.7970007125,"h":98676.2153605429,"l":96542.5059736342,"c":96913.2290544812,"v":932213.7492621152,"t":1732881600}
+{"o":96913.2290544812,"h":97396.2622549669,"l":96678.9748874255,"c":97092.8139733258,"v":791457.4015780243,"t":1732885200}
+{"o":97092.8139733258,"h":97742.8277220369,"l":96479.4037459064,"c":97726.2438499205,"v":902790.8001519789,"t":1732888800}
+{"o":97726.2438499205,"h":98386.4762001415,"l":96782.8289412147,"c":97209.6010723085,"v":1182922.5292360913,"t":1732892400}
+{"o":97209.6010723085,"h":97988.6394138802,"l":96535.5369356176,"c":96562.6482370818,"v":1082648.1139957916,"t":1732896000}
+{"o":96562.6482370818,"h":96760.9302391934,"l":95803.6198395817,"c":95854.2388940876,"v":945266.3562150932,"t":1732899600}
+{"o":95854.2388940876,"h":96743.4077692046,"l":95733.541010145,"c":96544.6165439107,"v":868034.1814117939,"t":1732903200}
+{"o":96544.6165439107,"h":96583.0086768036,"l":95626.6605943367,"c":96217.0139868788,"v":848737.7387663566,"t":1732906800}
+{"o":96217.0139868788,"h":97262.1033309403,"l":95938.4839964853,"c":96749.2480871778,"v":803801.5103715563,"t":1732910400}
+{"o":96749.2480871778,"h":97469.0810095695,"l":96270.2826986661,"c":97467.8612121197,"v":787305.9249079258,"t":1732914000}
+{"o":97467.8612121197,"h":98072.7911818514,"l":97058.3388444066,"c":97295.5089943994,"v":815202.0747398802,"t":1732917600}
+{"o":97295.5089943994,"h":97630.2347349901,"l":96964.9066293424,"c":97048.9927912222,"v":853581.263894347,"t":1732921200}
+{"o":97048.9927912222,"h":97048.9927912222,"l":95783.8554440672,"c":95945.2504038236,"v":967832.5741068167,"t":1732924800}
+{"o":95945.2504038236,"h":96411.2198976221,"l":95300.1990395658,"c":95800.3264410425,"v":915398.5610630449,"t":1732928400}
+{"o":95800.3264410425,"h":96549.3107142531,"l":95698.4934760534,"c":96464.9188514188,"v":830900.8564302921,"t":1732932000}
+{"o":96464.9188514188,"h":96991.2567889264,"l":95647.6948853955,"c":96844.366701012,"v":871699.2868344419,"t":1732935600}
+{"o":96844.366701012,"h":96984.3312011804,"l":96166.2230262076,"c":96617.6503685639,"v":722274.30508021,"t":1732939200}
+{"o":96617.6503685639,"h":97257.4823792699,"l":95850.487102465,"c":97161.6667520692,"v":644651.0625847651,"t":1732942800}
+{"o":97161.6667520692,"h":97754.7728981599,"l":96541.6637100055,"c":96794.6448002691,"v":745498.612586242,"t":1732946400}
+{"o":96794.6448002691,"h":98156.7785130341,"l":96535.5325862376,"c":97365.4755092778,"v":727103.5470936733,"t":1732950000}
+{"o":97365.4755092778,"h":97839.9220158658,"l":97057.5286146602,"c":97377.3131536544,"v":689963.1329441052,"t":1732953600}
+{"o":97377.3131536544,"h":97667.7684698837,"l":96971.8600899719,"c":97206.5642368488,"v":696704.7639012852,"t":1732957200}
+{"o":97206.5642368488,"h":97459.7179734784,"l":95780.6292628791,"c":95865.6760518263,"v":768576.2092748469,"t":1732960800}
+{"o":95865.6760518263,"h":96887.644592551,"l":95730.4382345884,"c":96249.3392708616,"v":656184.3354061687,"t":1732964400}
+{"o":96249.3392708616,"h":96979.4840860873,"l":96159.1987097139,"c":96677.4708239014,"v":725857.0569929866,"t":1732968000}
+{"o":96677.4708239014,"h":96927.154645812,"l":95868.2846493189,"c":95928.5589339745,"v":778822.8350343517,"t":1732971600}
+{"o":95928.5589339745,"h":96362.6704972186,"l":95266.3174773724,"c":95355.6680426047,"v":762873.7427528431,"t":1732975200}
+{"o":95355.6680426047,"h":95794.3791221578,"l":94927.9199350624,"c":95659.4055325153,"v":825139.4451762559,"t":1732978800}
+{"o":95659.4055325153,"h":95944.5011113103,"l":95332.865106326,"c":95752.0761323656,"v":766210.2752302022,"t":1732982400}
+{"o":95752.0761323656,"h":95778.5878901304,"l":95230.5656203973,"c":95625.0932640731,"v":858567.8488690259,"t":1732986000}
+{"o":95625.0932640731,"h":95780.4039413648,"l":94742.932735803,"c":95591.9719720875,"v":852895.778277115,"t":1732989600}
+{"o":95591.9719720875,"h":96184.5038163204,"l":94894.6916001116,"c":95703.5705480825,"v":736363.1044729183,"t":1732993200}
+{"o":95703.5705480825,"h":96361.1052007239,"l":95557.1498059563,"c":96070.9455379737,"v":663954.045196719,"t":1732996800}
+{"o":96070.9455379737,"h":96179.3711489753,"l":95656.7131559115,"c":95938.7411177958,"v":713210.172208006,"t":1733000400}
+{"o":95938.7411177958,"h":118009.3230358564,"l":94812.1378346029,"c":116874.273761415,"v":768197.1302698724,"t":1733004000}
+{"o":116874.273761415,"h":117665.601019371,"l":116353.1153381541,"c":116486.4742164299,"v":759557.893403184,"t":1733007600}
+{"o":116486.4742164299,"h":117614.411862519,"l":115716.4239359875,"c":116493.4863042493,"v":940605.4304220645,"t":1733011200}
+{"o":116493.4863042493,"h":117511.4806215533,"l":115599.6873765274,"c":116185.5731183045,"v":1038227.4396273136,"t":1733014800}
+{"o":116185.5731183045,"h":117712.7703737699,"l":114781.3074009157,"c":115017.8526747702,"v":1054378.1040667528,"t":1733018400}
+{"o":115017.8526747702,"h":115946.7761484346,"l":114978.4854097641,"c":115536.1480297079,"v":793782.1163658939,"t":1733022000}
+{"o":115536.1480297079,"h":116161.5416446176,"l":114907.1831109518,"c":116054.2752570508,"v":636991.1983654966,"t":1733025600}
+{"o":116054.2752570508,"h":116071.8962498174,"l":115336.8222890417,"c":115386.2701430029,"v":666241.2193277717,"t":1733029200}
+{"o":115386.2701430029,"h":115958.3160464915,"l":115249.0209572114,"c":115518.9866099997,"v":602548.6950037954,"t":1733032800}
+{"o":115518.9866099997,"h":115943.6591956934,"l":114870.127410658,"c":115477.2411010973,"v":630185.3813280325,"t":1733036400}
+{"o":115477.2411010973,"h":117197.1987447276,"l":115398.0944517996,"c":116943.9217620657,"v":778237.0657807394,"t":1733040000}
+{"o":116943.9217620657,"h":117030.7256763553,"l":116186.6359183101,"c":116486.0015022902,"v":580806.5827375879,"t":1733043600}
+{"o":116486.0015022902,"h":116527.2313344315,"l":114922.7776049129,"c":115787.3392654656,"v":580602.7833506023,"t":1733047200}
+{"o":115787.3392654656,"h":116355.0723404447,"l":115762.2437438965,"c":116267.6422801197,"v":610320.9212670946,"t":1733050800}
+{"o":116267.6422801197,"h":116405.0058234578,"l":115999.2173056419,"c":116217.1310945197,"v":681378.6881455294,"t":1733054400}
+{"o":116217.1310945197,"h":116948.4940862714,"l":115809.6529516811,"c":116644.2655757089,"v":841778.8825105205,"t":1733058000}
+{"o":116644.2655757089,"h":117075.8295867199,"l":116171.7318255913,"c":116799.2916720243,"v":989471.6870746906,"t":1733061600}
+{"o":116799.2916720243,"h":117400.0594123583,"l":115617.8782477153,"c":116972.2134854304,"v":1052349.8023728998,"t":1733065200}
+{"o":116972.2134854304,"h":117918.2496015207,"l":116307.7039968026,"c":116772.9195911786,"v":991419.5799349,"t":1733068800}
+{"o":116772.9195911786,"h":116856.674776248,"l":115897.3852516372,"c":116256.1495721273,"v":952247.6284781109,"t":1733072400}
+{"o":116256.1495721273,"h":116839.136171317,"l":115684.3775594779,"c":115818.6563855017,"v":824334.0981859844,"t":1733076000}
+{"o":115818.6563855017,"h":116213.1691268431,"l":115223.7331148545,"c":115852.6152744512,"v":915947.3595882704,"t":1733079600}
+{"o":115852.6152744512,"h":116021.1192183018,"l":114654.9838769729,"c":115580.7615680069,"v":985090.3839999501,"t":1733083200}
+{"o":115580.7615680069,"h":116494.6420973892,"l":115298.9209667722,"c":116306.247023188,"v":1050527.9770263529,"t":1733086800}
+{"o":116306.247023188,"h":117360.4403266551,"l":115921.5547729667,"c":116846.1631511312,"v":1020303.9081693987,"t":1733090400}
+{"o":116846.1631511312,"h":117862.0317277952,"l":115972.9149596094,"c":116115.7820475191,"v":896582.1588302579,"t":1733094000}
+{"o":116115.7820475191,"h":116251.4767137574,"l":114540.0986630476,"c":115256.5903124549,"v":988338.4204151467,"t":1733097600}
+{"o":115256.5903124549,"h":116672.4941359971,"l":115028.5567330059,"c":116574.165285501,"v":1215622.1778060347,"t":1733101200}
+{"o":116574.165285501,"h":116821.4788938782,"l":113934.2770272955,"c":114786.2232911194,"v":1190381.8229127731,"t":1733104800}
+{"o":114786.2232911194,"h":115099.3962143591,"l":111644.5371431322,"c":112009.9015259806,"v":1491634.1963516101,"t":1733108400}
+{"o":112009.9015259806,"h":112888.0402466408,"l":110411.3238691955,"c":112463.682093616,"v":2069256.734468312,"t":1733112000}
+{"o":112463.682093616,"h":113462.4857238188,"l":111409.9623310066,"c":112047.901269936,"v":986492.6825234654,"t":1733115600}
+{"o":112047.901269936,"h":112477.2159870819,"l":110625.0035591041,"c":111969.5811015855,"v":1138352.9429907894,"t":1733119200}
+{"o":111969.5811015855,"h":112688.8464042389,"l":110869.2227826408,"c":112110.3716706478,"v":1023937.268165656,"t":1733122800}
+{"o":112110.3716706478,"h":112174.6451362286,"l":108892.2137298609,"c":110657.2858510441,"v":1417005.4327519266,"t":1733126400}
+{"o":110657.2858510441,"h":111711.7049487514,"l":109722.1478066669,"c":111682.9079699213,"v":923398.2116134601,"t":1733130000}
+{"o":111682.9079699213,"h":111707.5644044799,"l":108878.7190442084,"c":109580.1097707229,"v":851927.6003985562,"t":1733133600}
+{"o":109580.1097707229,"h":110409.0226601391,"l":108915.6255714619,"c":110180.1623263305,"v":846505.4061553075,"t":1733137200}
+{"o":110180.1623263305,"h":110743.7342737188,"l":108100.4523570779,"c":108872.0976832081,"v":1025815.5024258501,"t":1733140800}
+{"o":108872.0976832081,"h":110875.3621285456,"l":108170.7413656453,"c":110696.7546946096,"v":1203090.2670558088,"t":1733144400}
+{"o":110696.7546946096,"h":111847.4100562886,"l":109649.1333371806,"c":110694.858077468,"v":1250702.8208314686,"t":1733148000}
+{"o":110694.858077468,"h":113454.3050208272,"l":109560.904170857,"c":112407.3150921173,"v":2517966.0992106725,"t":1733151600}
+{"o":112407.3150921173,"h":112794.7382983895,"l":109593.0085908446,"c":110908.6117452299,"v":1993225.5780439198,"t":1733155200}
+{"o":110908.6117452299,"h":111367.4133709203,"l":106889.4091711523,"c":108062.9553927607,"v":2002790.966592744,"t":1733158800}
+{"o":108062.9553927607,"h":110393.8709801883,"l":107280.6137539699,"c":109526.3613082755,"v":1583961.6004492759,"t":1733162400}
+{"o":109526.3613082755,"h":109765.9920823845,"l":107763.0569166276,"c":109757.0002638979,"v":1301063.1450216635,"t":1733166000}
+{"o":109757.0002638979,"h":110344.0059958195,"l":108477.9132536583,"c":109295.7094022841,"v":1231052.6141528301,"t":1733169600}
+{"o":109295.7094022841,"h":110001.6296612188,"l":108130.6294821856,"c":108923.3946003626,"v":1250459.7504728178,"t":1733173200}
+{"o":108923.3946003626,"h":110415.2475285456,"l":108636.672568223,"c":110019.8618267981,"v":1160916.8065587324,"t":1733176800}
+{"o":110019.8618267981,"h":110840.5537286341,"l":109760.2380560083,"c":110658.6135508238,"v":1088818.3767532625,"t":1733180400}
+{"o":110658.6135508238,"h":111114.1050155434,"l":110023.4762032785,"c":110633.9227527811,"v":1259146.0573241836,"t":1733184000}
+{"o":110633.9227527811,"h":111099.3590994582,"l":109724.6742798122,"c":109801.0500721244,"v":1376373.6332273178,"t":1733187600}
+{"o":109801.0500721244,"h":112391.0527505478,"l":108402.7069256285,"c":111873.0171874442,"v":1293702.7335937475,"t":1733191200}
+{"o":111873.0171874442,"h":112631.9943185947,"l":111316.6695700117,"c":111735.744083091,"v":1041473.5291211582,"t":1733194800}
+{"o":111735.744083091,"h":112444.5206668462,"l":110946.3744438613,"c":112036.301279201,"v":1221115.4116938901,"t":1733198400}
+{"o":112036.301279201,"h":112077.2648783443,"l":111272.2718838235,"c":111814.3664797568,"v":923012.6467201245,"t":1733202000}
+{"o":111814.3664797568,"h":113221.6539604861,"l":110989.2398208552,"c":111313.7703807785,"v":1239968.5133989842,"t":1733205600}
+{"o":111313.7703807785,"h":111729.7074260241,"l":110106.2002774781,"c":111220.1379059126,"v":1623296.5747938894,"t":1733209200}
+{"o":111220.1379059126,"h":112019.4016943505,"l":110667.8334193371,"c":111235.5767956245,"v":1047063.5860671182,"t":1733212800}
+{"o":111235.5767956245,"h":111279.5661008939,"l":109898.4021887553,"c":110239.7007578666,"v":1037914.7594137333,"t":1733216400}
+{"o":110239.7007578666,"h":110797.2772083129,"l":109228.8401872858,"c":109439.5885509927,"v":919804.2850918645,"t":1733220000}
+{"o":109439.5885509927,"h":110948.7189636403,"l":109306.9900576397,"c":110561.4493426935,"v":943743.4894659451,"t":1733223600}
+{"o":110561.4493426935,"h":110609.8148554428,"l":108888.3056919233,"c":109922.2485260271,"v":908987.2329549412,"t":1733227200}
+{"o":109922.2485260271,"h":110140.8764930456,"l":105838.3496629689,"c":107082.0514859653,"v":1835647.4751361937,"t":1733230800}
+{"o":107082.0514859653,"h":110437.973822555,"l":104939.8371436506,"c":109902.6816844027,"v":2386298.4133045734,"t":1733234400}
+{"o":109902.6816844027,"h":110895.197296867,"l":107981.5372418417,"c":109434.0027678942,"v":1921105.1673751718,"t":1733238000}
+{"o":109434.0027678942,"h":110428.3189595913,"l":108613.37801342,"c":109370.9290998618,"v":1288382.3185080853,"t":1733241600}
+{"o":109370.9290998618,"h":110149.2278592277,"l":107640.6897182953,"c":110091.3707859483,"v":1454742.0249104628,"t":1733245200}
+{"o":110091.3707859483,"h":111541.9751437221,"l":109221.586505727,"c":111311.8613011742,"v":1289531.2044658705,"t":1733248800}
+{"o":111311.8613011742,"h":111988.9010234354,"l":110114.226749462,"c":111861.9585990186,"v":1183669.810747952,"t":1733252400}
+{"o":111861.9585990186,"h":112860.8603679507,"l":111643.6604470226,"c":112109.4485637419,"v":1256837.3651302634,"t":1733256000}
+{"o":112109.4485637419,"h":117509.5707188904,"l":110971.3186739679,"c":116463.4815125873,"v":2428865.2471941905,"t":1733259600}
+{"o":116463.4815125873,"h":116627.7500043598,"l":114769.504176054,"c":115979.6633685447,"v":1541323.1259249272,"t":1733263200}
+{"o":115979.6633685447,"h":116158.6020257652,"l":114469.4559366216,"c":114739.6322335591,"v":1311627.0493626902,"t":1733266800}
+{"o":114739.6322335591,"h":117662.0001984191,"l":114695.8811977146,"c":116463.3774528685,"v":1391734.7630288806,"t":1733270400}
+{"o":116463.3774528685,"h":117746.3813838681,"l":115710.1202729996,"c":117278.2202910295,"v":1420734.5236904856,"t":1733274000}
+{"o":117278.2202910295,"h":117976.3016113906,"l":114176.3757327237,"c":115688.7597203475,"v":1511374.3837002683,"t":1733277600}
+{"o":115688.7597203475,"h":117210.0782374168,"l":115583.1284800814,"c":116550.7178346075,"v":1054997.2476380749,"t":1733281200}
+{"o":116550.7178346075,"h":116857.1440575068,"l":115935.1531069074,"c":116600.4718543157,"v":996102.6379339101,"t":1733284800}
+{"o":116600.4718543157,"h":118134.8156482844,"l":116502.7372275815,"c":116703.3361396368,"v":946363.0162048512,"t":1733288400}
+{"o":116703.3361396368,"h":116887.8791230696,"l":115696.6328647495,"c":116569.6097681988,"v":819562.4491433889,"t":1733292000}
+{"o":116569.6097681988,"h":116647.5175094788,"l":115859.4392315356,"c":116045.417411715,"v":681860.4712744016,"t":1733295600}
+{"o":116045.417411715,"h":116365.5415308762,"l":115211.5095971799,"c":115557.7014269089,"v":735562.0067216104,"t":1733299200}
+{"o":115557.7014269089,"h":116362.4427345941,"l":115417.9853965435,"c":115550.2649412477,"v":679684.6590375254,"t":1733302800}
+{"o":115550.2649412477,"h":116628.11824769,"l":115400.5231157165,"c":116065.5676777309,"v":663384.6246660829,"t":1733306400}
+{"o":116065.5676777309,"h":116382.8534306008,"l":115236.0654087621,"c":115669.6101233989,"v":778464.9037876303,"t":1733310000}
+{"o":115669.6101233989,"h":115782.8710324358,"l":113588.772165578,"c":114102.9469539238,"v":1103749.5199461428,"t":1733313600}
+{"o":114102.9469539238,"h":114493.0097506715,"l":112978.7597834949,"c":113362.2643339953,"v":964303.5414918892,"t":1733317200}
+{"o":113362.2643339953,"h":114649.5080081568,"l":112058.514728189,"c":113895.3202590907,"v":1384635.7829867862,"t":1733320800}
+{"o":113895.3202590907,"h":115383.6509840818,"l":113106.7362186541,"c":114699.3200563109,"v":1612140.0237862663,"t":1733324400}
+{"o":114699.3200563109,"h":115257.8110567133,"l":109866.1578707874,"c":110690.1474051614,"v":1947743.9664473529,"t":1733328000}
+{"o":110690.1474051614,"h":112461.2375725748,"l":110060.0105828399,"c":112323.9435222475,"v":1643188.2574346142,"t":1733331600}
+{"o":112323.9435222475,"h":113329.3922241668,"l":111942.7471666673,"c":112829.0205055785,"v":1212402.3441873873,"t":1733335200}
+{"o":112829.0205055785,"h":114320.1430545557,"l":112305.4255437571,"c":114204.8680427456,"v":997244.7318206904,"t":1733338800}
+{"o":114204.8680427456,"h":116020.5926058867,"l":113085.122628136,"c":114343.3244737486,"v":1412743.1683117177,"t":1733342400}
+{"o":114343.3244737486,"h":115166.3544294234,"l":111856.1680102102,"c":112729.6212026108,"v":1517897.1317284564,"t":1733346000}
+{"o":112729.6212026108,"h":113724.3813965996,"l":112378.3342486883,"c":112428.3097229103,"v":1039253.8691115817,"t":1733349600}
+{"o":112428.3097229103,"h":112620.6947565937,"l":110805.4313747552,"c":112484.8736642338,"v":1154400.3219769963,"t":1733353200}
+{"o":112484.8736642338,"h":112731.3729907454,"l":110929.6787149808,"c":111060.2366931515,"v":1135187.4187883744,"t":1733356800}
+{"o":111060.2366931515,"h":111264.512265723,"l":109379.7667679613,"c":110807.3168218408,"v":1405754.811473514,"t":1733360400}
+{"o":110807.3168218408,"h":115359.9240394477,"l":110624.7152838459,"c":113542.5091681218,"v":1656428.1952166471,"t":1733364000}
+{"o":113542.5091681218,"h":116978.1955677436,"l":113407.8075777201,"c":114249.861699994,"v":2121144.9709356623,"t":1733367600}
+{"o":114249.861699994,"h":116833.1666548125,"l":114152.2442002518,"c":116099.7149231252,"v":1400752.5292072499,"t":1733371200}
+{"o":116099.7149231252,"h":116345.9462309341,"l":114104.605863779,"c":115195.8476415022,"v":1121609.9302634322,"t":1733374800}
+{"o":115195.8476415022,"h":115469.2170123843,"l":113143.9277612338,"c":114500.2168066374,"v":974607.9948117511,"t":1733378400}
+{"o":114500.2168066374,"h":115251.3861631763,"l":114359.6590421736,"c":114710.458270959,"v":791318.0132097928,"t":1733382000}
+{"o":114710.458270959,"h":116031.9285203568,"l":114506.1604001571,"c":115581.8049542433,"v":892899.8833941108,"t":1733385600}
+{"o":115581.8049542433,"h":116555.6668262875,"l":115097.3260618773,"c":116521.1099551359,"v":880953.4442664128,"t":1733389200}
+{"o":116521.1099551359,"h":117726.5541636376,"l":116122.7161424714,"c":116191.1657621436,"v":859202.9953848997,"t":1733392800}
+{"o":116191.1657621436,"h":118840.5183272752,"l":116041.4467340908,"c":118588.5817832536,"v":837589.4677623189,"t":1733396400}
+{"o":118588.5817832536,"h":120326.5881628674,"l":118204.7118204249,"c":118375.7772442436,"v":1208612.860281067,"t":1733400000}
+{"o":118375.7772442436,"h":118988.3275494717,"l":116934.0216004184,"c":117816.8499584408,"v":933509.2199394216,"t":1733403600}
+{"o":117816.8499584408,"h":118379.2315622196,"l":116797.2686369474,"c":118165.5546294688,"v":1047722.3550686383,"t":1733407200}
+{"o":118165.5546294688,"h":118759.1981852848,"l":115858.1832212713,"c":117264.774643707,"v":1415126.7312638611,"t":1733410800}
+{"o":117264.774643707,"h":119121.9065030524,"l":116521.1291598994,"c":117474.4548398242,"v":1325132.8911858918,"t":1733414400}
+{"o":117474.4548398242,"h":118055.2705364405,"l":117006.1884832179,"c":117674.1911583577,"v":1008964.4724837652,"t":1733418000}
+{"o":117674.1911583577,"h":117812.2331302481,"l":115770.9845469478,"c":115926.4972003041,"v":1053652.3767890166,"t":1733421600}
+{"o":115926.4972003041,"h":116255.0118692777,"l":113804.7292613739,"c":114263.1518198933,"v":1449140.1972845388,"t":1733425200}
+{"o":114263.1518198933,"h":114630.5014624118,"l":112450.9075466118,"c":114249.8910384091,"v":1506766.7970071074,"t":1733428800}
+{"o":114249.8910384091,"h":114897.5287420397,"l":113812.9419536843,"c":114694.2063618029,"v":842130.1189835791,"t":1733432400}
+{"o":114694.2063618029,"h":115426.1125481594,"l":110607.8654308621,"c":115425.3365245146,"v":1936417.9549354988,"t":1733436000}
+{"o":115425.3365245146,"h":118677.0292731588,"l":114407.536341295,"c":115730.4737573837,"v":1880108.0677619765,"t":1733439600}
+{"o":115730.4737573837,"h":119013.3252351168,"l":114996.139097614,"c":118971.8091279204,"v":1450051.4361343943,"t":1733443200}
+{"o":118971.8091279204,"h":121430.6819203485,"l":117461.7687363587,"c":119568.963731946,"v":1542641.0609363737,"t":1733446800}
+{"o":119568.963731946,"h":119717.0783203891,"l":118279.9233440819,"c":119046.1429932579,"v":984219.0265117666,"t":1733450400}
+{"o":119046.1429932579,"h":119046.1429932579,"l":116964.8577612086,"c":118630.6052204519,"v":1234991.0027758565,"t":1733454000}
+{"o":118630.6052204519,"h":119153.7257299099,"l":117658.0056712782,"c":118160.5889364634,"v":964632.2414494877,"t":1733457600}
+{"o":118160.5889364634,"h":118587.3259168172,"l":116852.0514048707,"c":117024.8246624517,"v":830094.560328206,"t":1733461200}
+{"o":117024.8246624517,"h":117518.7982705254,"l":116569.3017257593,"c":117112.8585068681,"v":765459.8890839835,"t":1733464800}
+{"o":117112.8585068681,"h":117377.7091151998,"l":116660.515056042,"c":117357.4088069006,"v":721957.2756412437,"t":1733468400}
+{"o":117357.4088069006,"h":117939.7650358635,"l":116626.0184014143,"c":116626.0184014143,"v":881519.4085076514,"t":1733472000}
+{"o":116626.0184014143,"h":116695.9703236908,"l":115313.7991534192,"c":115540.7159373368,"v":936562.8585031446,"t":1733475600}
+{"o":115540.7159373368,"h":115800.9764328585,"l":114795.8156245547,"c":115594.0769458301,"v":788578.829535296,"t":1733479200}
+{"o":115594.0769458301,"h":115831.0372632723,"l":114517.5650548583,"c":114819.8208849414,"v":703585.0519500453,"t":1733482800}
+{"o":114819.8208849414,"h":115469.5327546385,"l":113258.9290886849,"c":113425.0064048661,"v":859036.0643262843,"t":1733486400}
+{"o":113425.0064048661,"h":115422.2894249552,"l":113246.2429930816,"c":115055.2204997185,"v":1316342.372074754,"t":1733490000}
+{"o":115055.2204997185,"h":116740.9770127466,"l":114520.684220828,"c":116718.8448283285,"v":1164497.526596515,"t":1733493600}
+{"o":116718.8448283285,"h":117669.963999665,"l":115587.9103625224,"c":116764.7474446751,"v":1351209.5131616439,"t":1733497200}
+{"o":116764.7474446751,"h":117245.9635768075,"l":116148.4787368939,"c":117168.3658995187,"v":1205868.2920789216,"t":1733500800}
+{"o":117168.3658995187,"h":117989.8563418584,"l":116909.0599979116,"c":117304.118997805,"v":1077595.9729337811,"t":1733504400}
+{"o":117304.118997805,"h":118303.196894867,"l":117011.5940173263,"c":117279.510773466,"v":991911.2653461036,"t":1733508000}
+{"o":117279.510773466,"h":117844.7061692348,"l":116430.1464584305,"c":117692.2658893986,"v":911900.7759205992,"t":1733511600}
+{"o":117692.2658893986,"h":118198.0103899601,"l":116664.6103315896,"c":116967.9710598139,"v":878735.5946270502,"t":1733515200}
+{"o":116967.9710598139,"h":117474.9931025804,"l":116597.1939724146,"c":116651.2330834183,"v":851937.5154668152,"t":1733518800}
+{"o":116651.2330834183,"h":117122.1578335491,"l":116346.1906696298,"c":116527.4855191705,"v":822194.4475527107,"t":1733522400}
+{"o":116527.4855191705,"h":116851.6473335651,"l":115519.4154816246,"c":116262.860473931,"v":958442.8473577511,"t":1733526000}
+{"o":116262.860473931,"h":116529.6002656742,"l":115549.285125114,"c":116013.8605108074,"v":854571.3469896108,"t":1733529600}
+{"o":116013.8605108074,"h":116359.5344265449,"l":114942.0972515351,"c":115576.5330398981,"v":781417.9154650457,"t":1733533200}
+{"o":115576.5330398981,"h":116129.4391611202,"l":114933.3408745813,"c":115711.3553034565,"v":711322.5344354617,"t":1733536800}
+{"o":115711.3553034565,"h":115885.7421799078,"l":114451.9356235385,"c":115295.5143540716,"v":755354.1059708033,"t":1733540400}
+{"o":115295.5143540716,"h":115601.507225064,"l":114871.5982537882,"c":115501.971014019,"v":670282.8336928468,"t":1733544000}
+{"o":115501.971014019,"h":115881.6828139041,"l":115173.5650006152,"c":115517.8826697718,"v":629104.4897551482,"t":1733547600}
+{"o":115517.8826697718,"h":116041.9030980055,"l":115162.5150077237,"c":115789.0895337368,"v":681394.5243202721,"t":1733551200}
+{"o":115789.0895337368,"h":116142.8374894029,"l":115471.9415794793,"c":115884.8600513244,"v":680399.3778887352,"t":1733554800}
+{"o":115884.8600513244,"h":116042.1538870121,"l":115319.4743073433,"c":115808.3428355844,"v":657883.7501096509,"t":1733558400}
+{"o":115808.3428355844,"h":117145.4915189947,"l":115574.1576252462,"c":117100.831365232,"v":757892.3419927893,"t":1733562000}
+{"o":117100.831365232,"h":117408.1232594645,"l":116312.0696365661,"c":116926.8252834823,"v":719270.7513542544,"t":1733565600}
+{"o":116926.8252834823,"h":117359.4389042009,"l":116752.0721164738,"c":116850.699686811,"v":605054.3111369776,"t":1733569200}
+{"o":116850.699686811,"h":117321.7265716645,"l":116460.9736870489,"c":116828.4562084284,"v":600964.3190554472,"t":1733572800}
+{"o":116828.4562084284,"h":117509.1611981509,"l":116465.8222082579,"c":117404.9085292318,"v":676109.9258348211,"t":1733576400}
+{"o":117404.9085292318,"h":119118.3508601564,"l":116582.1610469431,"c":119039.4653866117,"v":962996.1501091147,"t":1733580000}
+{"o":119039.4653866117,"h":119308.0942354151,"l":117588.5545415412,"c":118133.7067819037,"v":999095.7096512399,"t":1733583600}
+{"o":118133.7067819037,"h":118821.2196156679,"l":117157.4435427829,"c":118679.1251114081,"v":1031568.0712763143,"t":1733587200}
+{"o":118679.1251114081,"h":118767.1082383461,"l":117633.6532379359,"c":118188.767834452,"v":952421.3662630336,"t":1733590800}
+{"o":118188.767834452,"h":118904.9828829449,"l":117813.7965029049,"c":118659.1517942951,"v":1068376.5214052631,"t":1733594400}
+{"o":118659.1517942951,"h":118960.2318556534,"l":117915.2481599418,"c":118543.1037342524,"v":924893.7245264238,"t":1733598000}
+{"o":118543.1037342524,"h":119207.6302804801,"l":117990.0302533647,"c":118290.0494313753,"v":941859.7602588808,"t":1733601600}
+{"o":118290.0494313753,"h":119228.519232503,"l":117753.0434287789,"c":118485.8354957459,"v":987037.4835224777,"t":1733605200}
+{"o":118485.8354957459,"h":119481.9789073872,"l":116979.4228420296,"c":117087.1008377164,"v":884023.9668671676,"t":1733608800}
+{"o":117087.1008377164,"h":117813.0719346635,"l":116712.9000952093,"c":116815.7649338984,"v":809723.4039441878,"t":1733612400}
+{"o":116815.7649338984,"h":117470.7094616431,"l":115993.6021818817,"c":117276.6658376379,"v":889851.704472238,"t":1733616000}
+{"o":117276.6658376379,"h":117785.9322388026,"l":116890.9942851353,"c":117358.684997032,"v":760449.2634580949,"t":1733619600}
+{"o":117358.684997032,"h":118491.2076869934,"l":117320.0590250255,"c":118290.2455021518,"v":779961.3752271694,"t":1733623200}
+{"o":118290.2455021518,"h":118647.1477145451,"l":117365.0693654894,"c":118048.6931504458,"v":829841.5222837874,"t":1733626800}
+{"o":118048.6931504458,"h":118236.5792610925,"l":116912.6290904292,"c":116920.0192288718,"v":648719.3331316876,"t":1733630400}
+{"o":116920.0192288718,"h":117239.34656703,"l":115706.5543424924,"c":116355.0552841163,"v":755928.4648896053,"t":1733634000}
+{"o":116355.0552841163,"h":117003.9014640616,"l":116012.7789045516,"c":116768.1844197456,"v":715307.8320976492,"t":1733637600}
+{"o":116768.1844197456,"h":117138.0795215983,"l":116419.2057156981,"c":116509.540857648,"v":643279.0787054729,"t":1733641200}
+{"o":116509.540857648,"h":116610.5364084335,"l":115184.2854548724,"c":115222.0920157853,"v":820642.6822853087,"t":1733644800}
+{"o":115222.0920157853,"h":115745.4201783987,"l":114376.5850869859,"c":114689.5040005167,"v":761389.6040666238,"t":1733648400}
+{"o":114689.5040005167,"h":115941.7911706182,"l":114678.7721623791,"c":115352.5726626769,"v":628545.8636569958,"t":1733652000}
+{"o":115352.5726626769,"h":115966.0189949406,"l":115110.9250346325,"c":115721.4860191628,"v":542103.3894599942,"t":1733655600}
+{"o":115721.4860191628,"h":116042.7221160226,"l":115095.8370202706,"c":115754.3673942023,"v":621416.448954424,"t":1733659200}
+{"o":115754.3673942023,"h":116550.7607338794,"l":115411.8630846413,"c":116383.9126537232,"v":709354.460651996,"t":1733662800}
+{"o":116383.9126537232,"h":116457.1679190956,"l":115558.6937887742,"c":115621.3239553163,"v":644202.6821544606,"t":1733666400}
+{"o":115621.3239553163,"h":116475.2735395866,"l":114936.6813712339,"c":116365.9342264624,"v":784909.9708553216,"t":1733670000}
+{"o":116365.9342264624,"h":116547.8465311708,"l":115397.7420080281,"c":115659.979861523,"v":883159.7985885732,"t":1733673600}
+{"o":115659.979861523,"h":116063.3905258295,"l":115231.7629136233,"c":116036.3489974663,"v":767379.2832081618,"t":1733677200}
+{"o":116036.3489974663,"h":116100.8049412114,"l":115241.9051449867,"c":115296.9843386857,"v":732155.9178390721,"t":1733680800}
+{"o":115296.9843386857,"h":116078.627344019,"l":114757.6793665558,"c":115947.2977398346,"v":766069.5190501267,"t":1733684400}
+{"o":115947.2977398346,"h":116081.2561178982,"l":115321.0601045563,"c":115397.9581257242,"v":771894.1015029397,"t":1733688000}
+{"o":115397.9581257242,"h":115653.9730973437,"l":114945.796517527,"c":115571.856936559,"v":700606.9690883013,"t":1733691600}
+{"o":115571.856936559,"h":116100.1769442562,"l":115406.497638569,"c":116085.4902240932,"v":649868.3542742288,"t":1733695200}
+{"o":116085.4902240932,"h":116595.8312623747,"l":115687.6647772606,"c":116250.049684505,"v":811492.5425713821,"t":1733698800}
+{"o":116250.049684505,"h":116372.8834315058,"l":114024.2798509653,"c":114589.7269615843,"v":1111627.8053220497,"t":1733702400}
+{"o":114589.7269615843,"h":115152.9112963366,"l":113686.8782477713,"c":113961.347551983,"v":906974.0793132244,"t":1733706000}
+{"o":113961.347551983,"h":114561.7830898776,"l":112740.481914205,"c":113709.5886804516,"v":906393.0226592328,"t":1733709600}
+{"o":113709.5886804516,"h":114159.7097143347,"l":112795.2238677786,"c":113667.5171640647,"v":815116.0318810517,"t":1733713200}
+{"o":113667.5171640647,"h":114057.8401555549,"l":113103.1129258339,"c":114002.9261915401,"v":756776.724859196,"t":1733716800}
+{"o":114002.9261915401,"h":114161.2215176829,"l":113477.1564460204,"c":114036.5367800634,"v":639442.5621080472,"t":1733720400}
+{"o":114036.5367800634,"h":114061.8413471961,"l":112865.824604456,"c":113007.3673968332,"v":792747.7019378712,"t":1733724000}
+{"o":113007.3673968332,"h":113908.0854978897,"l":111923.7232409079,"c":113517.9907103212,"v":1076137.8713510763,"t":1733727600}
+{"o":113517.9907103212,"h":113636.3980730469,"l":110926.2981845707,"c":111063.3545671588,"v":1052909.1144948008,"t":1733731200}
+{"o":111063.3545671588,"h":112057.1007095652,"l":110175.3672404485,"c":111156.7245427452,"v":1038478.9073664235,"t":1733734800}
+{"o":111156.7245427452,"h":111830.2250045148,"l":110850.1710362087,"c":111718.6080539329,"v":726334.6545079261,"t":1733738400}
+{"o":111718.6080539329,"h":111734.4328206888,"l":110169.1771102278,"c":110729.3339009161,"v":848547.7180542317,"t":1733742000}
+{"o":110729.3339009161,"h":111585.6639787888,"l":110225.7217387185,"c":111538.9134593084,"v":893853.9996246785,"t":1733745600}
+{"o":111538.9134593084,"h":112586.7316836689,"l":111072.0218658927,"c":112226.1366039762,"v":840498.3391161031,"t":1733749200}
+{"o":112226.1366039762,"h":113585.8117665727,"l":111819.9109721745,"c":113094.5492138761,"v":955970.4798633172,"t":1733752800}
+{"o":113094.5492138761,"h":113514.9047076329,"l":109093.4505538677,"c":109844.1731849352,"v":1664839.4474649087,"t":1733756400}
+{"o":109844.1731849352,"h":110861.4965780783,"l":108979.353490276,"c":109998.8860371788,"v":1167109.4866353325,"t":1733760000}
+{"o":109998.8860371788,"h":110522.4106596014,"l":109275.8664266561,"c":109297.3427571489,"v":1020446.7624941273,"t":1733763600}
+{"o":109297.3427571489,"h":110384.4078675496,"l":109276.7042635958,"c":109944.9215140691,"v":986261.180989561,"t":1733767200}
+{"o":109944.9215140691,"h":109990.3273076378,"l":108454.9392322115,"c":108712.9274771981,"v":1197087.253408439,"t":1733770800}
+{"o":108712.9274771981,"h":109787.3806681392,"l":107035.2299231229,"c":107497.5036210686,"v":2356976.5249290601,"t":1733774400}
+{"o":107497.5036210686,"h":108211.5296923823,"l":100336.3454939159,"c":106907.4150628451,"v":3726089.4341753209,"t":1733778000}
+{"o":106907.4150628451,"h":107293.1989551043,"l":100874.9946856889,"c":106805.8041574187,"v":3016246.067057183,"t":1733781600}
+{"o":106805.8041574187,"h":107933.422235953,"l":105917.4285384039,"c":106256.1815262243,"v":1733971.3668897252,"t":1733785200}
+{"o":106256.1815262243,"h":108354.6250517252,"l":104730.4886956178,"c":106761.6871251353,"v":1754788.8278972488,"t":1733788800}
+{"o":106761.6871251353,"h":107567.5251307625,"l":105835.8227788077,"c":107347.2921554553,"v":1326877.2566419328,"t":1733792400}
+{"o":107347.2921554553,"h":107361.0131580261,"l":104152.7387828848,"c":104370.9497930282,"v":1429146.7395421055,"t":1733796000}
+{"o":104370.9497930282,"h":105821.6202095395,"l":101036.9510721818,"c":105803.5925817021,"v":2110059.1825615624,"t":1733799600}
+{"o":105803.5925817021,"h":106115.0903993519,"l":104030.7361675215,"c":105967.5742818879,"v":1287146.1893025148,"t":1733803200}
+{"o":105967.5742818879,"h":106612.3790451001,"l":105151.4299370083,"c":106053.0267416076,"v":1031246.5767280876,"t":1733806800}
+{"o":106053.0267416076,"h":107243.3050087838,"l":105643.4087356127,"c":106946.9287922561,"v":1090328.4984497048,"t":1733810400}
+{"o":106946.9287922561,"h":106967.4469249218,"l":105796.6463972674,"c":106550.1621913286,"v":899825.3317205984,"t":1733814000}
+{"o":106550.1621913286,"h":106788.8225994541,"l":105640.3140300299,"c":106472.5742886842,"v":983243.9677580642,"t":1733817600}
+{"o":106472.5742886842,"h":107200.014056943,"l":105899.3181498505,"c":106398.1677130835,"v":1140742.2739305526,"t":1733821200}
+{"o":106398.1677130835,"h":107087.5026364651,"l":105997.1196520155,"c":106502.4528002092,"v":890339.5459068192,"t":1733824800}
+{"o":106502.4528002092,"h":106568.7818662941,"l":105463.549247599,"c":106018.9011945905,"v":891990.4115197541,"t":1733828400}
+{"o":106018.9011945905,"h":106258.921681165,"l":103114.965963977,"c":103627.0142038897,"v":1380416.2207331823,"t":1733832000}
+{"o":103627.0142038897,"h":105574.5487617622,"l":103515.2783823314,"c":105148.1845063802,"v":1608039.7877970263,"t":1733835600}
+{"o":105148.1845063802,"h":107384.412995223,"l":104563.9495155601,"c":106198.3503892966,"v":3170831.4447733304,"t":1733839200}
+{"o":106198.3503892966,"h":106942.8492403592,"l":101041.1234321999,"c":101286.2628669791,"v":2929471.0517373737,"t":1733842800}
+{"o":101286.2628669791,"h":103904.8192335499,"l":100072.9466411314,"c":103341.6877012766,"v":2780407.6877253065,"t":1733846400}
+{"o":103341.6877012766,"h":103515.7123892096,"l":99748.7470477177,"c":99886.349610447,"v":2181096.6093970486,"t":1733850000}
+{"o":99886.349610447,"h":103601.2436729977,"l":98914.671764248,"c":102577.5903042294,"v":1892103.0414388569,"t":1733853600}
+{"o":102577.5903042294,"h":104322.0624484539,"l":102427.800469415,"c":103983.6969484949,"v":1450883.4401534575,"t":1733857200}
+{"o":103983.6969484949,"h":105128.6735130117,"l":103608.6270172215,"c":104682.4547487926,"v":1327873.2970055668,"t":1733860800}
+{"o":104682.4547487926,"h":106091.2358137804,"l":104018.1434307352,"c":104558.9333700224,"v":1473124.2951712587,"t":1733864400}
+{"o":104558.9333700224,"h":105377.544093814,"l":104259.6413476003,"c":105190.3784537152,"v":1359245.6940238178,"t":1733868000}
+{"o":105190.3784537152,"h":105725.5007630878,"l":104441.7010527406,"c":104739.2170962072,"v":1238898.2763574382,"t":1733871600}
+{"o":104739.2170962072,"h":105689.2190704765,"l":103712.9980383068,"c":105423.0768411321,"v":1598454.6564339709,"t":1733875200}
+{"o":105423.0768411321,"h":106152.055364533,"l":103674.3792439643,"c":103985.3301145878,"v":2334100.4362759981,"t":1733878800}
+{"o":103985.3301145878,"h":106412.785413219,"l":103796.313182892,"c":105903.1578633648,"v":1548954.2739274197,"t":1733882400}
+{"o":105903.1578633648,"h":107570.1513266312,"l":105822.0655427429,"c":107559.7500232067,"v":1334124.1213445163,"t":1733886000}
+{"o":107559.7500232067,"h":107856.6153040242,"l":106720.4828263306,"c":107225.2735494703,"v":1054660.5322767613,"t":1733889600}
+{"o":107225.2735494703,"h":107426.6756723373,"l":106368.4825580281,"c":107050.9764413108,"v":866231.9860298567,"t":1733893200}
+{"o":107050.9764413108,"h":108028.2791528583,"l":106847.2377314754,"c":107755.9168944245,"v":921707.6744751562,"t":1733896800}
+{"o":107755.9168944245,"h":107999.0257139387,"l":106710.6645517284,"c":107110.4827160287,"v":1004523.915687479,"t":1733900400}
+{"o":107110.4827160287,"h":109321.9158097415,"l":107031.9159951292,"c":108830.1602808652,"v":1050770.238851591,"t":1733904000}
+{"o":108830.1602808652,"h":109296.3903565792,"l":108119.9148489098,"c":109146.4920572959,"v":933403.2508319962,"t":1733907600}
+{"o":109146.4920572959,"h":109819.1623407172,"l":109101.7770464948,"c":109783.1042490289,"v":863046.5270920583,"t":1733911200}
+{"o":109783.1042490289,"h":111061.2143042667,"l":109196.2750971826,"c":110231.4765667857,"v":951135.9172037323,"t":1733914800}
+{"o":110231.4765667857,"h":111117.4594846136,"l":109961.8803882483,"c":110248.555102721,"v":899031.8287414494,"t":1733918400}
+{"o":110248.555102721,"h":111529.3376735058,"l":109696.3166074104,"c":111062.5263846836,"v":1173968.3550245736,"t":1733922000}
+{"o":111062.5263846836,"h":111654.3088032024,"l":110164.4382109941,"c":111485.9024587263,"v":1062342.2982515399,"t":1733925600}
+{"o":111485.9024587263,"h":113130.3080224554,"l":111295.3074183786,"c":112004.1611754969,"v":1728849.0075280026,"t":1733929200}
+{"o":112004.1611754969,"h":113128.0932475824,"l":111159.4097654498,"c":112351.0800414823,"v":1497066.3183385667,"t":1733932800}
+{"o":112351.0800414823,"h":112989.6857985568,"l":111223.6321297469,"c":111855.3471485262,"v":1224054.5183724074,"t":1733936400}
+{"o":111855.3471485262,"h":112513.7832432399,"l":111245.214457469,"c":112064.8185683042,"v":1243846.6741919927,"t":1733940000}
+{"o":112064.8185683042,"h":112882.7370455474,"l":111707.1454827926,"c":112772.0574260505,"v":1272818.3198253852,"t":1733943600}
+{"o":112772.0574260505,"h":113613.9508953164,"l":112041.6181948394,"c":112342.2039785764,"v":1172885.7977502076,"t":1733947200}
+{"o":112342.2039785764,"h":112559.7821241083,"l":111682.179942258,"c":112326.8008386461,"v":1196155.1492898264,"t":1733950800}
+{"o":112326.8008386461,"h":112538.2312487728,"l":111839.441376473,"c":111931.8105162856,"v":3611795.4882278293,"t":1733954400}
+{"o":111931.8105162856,"h":112174.6097997241,"l":111199.3443032459,"c":111448.7145312641,"v":1098047.8446406005,"t":1733958000}
+{"o":111448.7145312641,"h":111732.0892146403,"l":111032.7867308559,"c":111439.7855986876,"v":1212364.3239673933,"t":1733961600}
+{"o":111439.7855986876,"h":111716.3373834144,"l":110661.8296979093,"c":110892.120162635,"v":1035957.2586201982,"t":1733965200}
+{"o":110892.120162635,"h":112530.8356064574,"l":110387.5065273861,"c":112358.4210585628,"v":1066297.9085855894,"t":1733968800}
+{"o":112358.4210585628,"h":113799.1146331105,"l":111679.050709351,"c":112967.4288509818,"v":1243746.9562070807,"t":1733972400}
+{"o":112967.4288509818,"h":113488.9137244168,"l":112026.5239745982,"c":112714.5521158828,"v":963561.1542173127,"t":1733976000}
+{"o":112714.5521158828,"h":114216.2799236727,"l":112515.5261442582,"c":113406.6785388942,"v":978016.8949330426,"t":1733979600}
+{"o":113406.6785388942,"h":113649.2394136345,"l":112362.9217545605,"c":112844.9156202726,"v":1049987.176376417,"t":1733983200}
+{"o":112844.9156202726,"h":113525.5031806367,"l":112651.3776233408,"c":112756.4144224418,"v":972031.5494597084,"t":1733986800}
+{"o":112756.4144224418,"h":114050.2215082646,"l":112739.7078752605,"c":113864.8079982385,"v":849536.1145597474,"t":1733990400}
+{"o":113864.8079982385,"h":114476.4918912847,"l":113597.9292453792,"c":113644.9573540791,"v":792562.9491258943,"t":1733994000}
+{"o":113644.9573540791,"h":113701.3762388961,"l":112380.3326954243,"c":112759.7588656914,"v":882637.2242106245,"t":1733997600}
+{"o":112759.7588656914,"h":112906.7936526422,"l":111921.6088614806,"c":112552.8573228494,"v":915681.1052970013,"t":1734001200}
+{"o":112552.8573228494,"h":113597.7419678214,"l":112531.5704365729,"c":113406.1388963873,"v":930759.3365353028,"t":1734004800}
+{"o":113406.1388963873,"h":114019.9964005389,"l":112127.8804923277,"c":112732.0970449639,"v":1532975.1774972992,"t":1734008400}
+{"o":112732.0970449639,"h":114348.6338156631,"l":112383.1268302614,"c":113997.3062656366,"v":1522336.9599666791,"t":1734012000}
+{"o":113997.3062656366,"h":114098.7369970302,"l":112821.8028349453,"c":113406.3447369744,"v":1313650.8308616765,"t":1734015600}
+{"o":113406.3447369744,"h":114784.9156696255,"l":112979.4360531499,"c":113145.977251119,"v":1598089.643645308,"t":1734019200}
+{"o":113145.977251119,"h":114882.0153336971,"l":113132.5145558056,"c":114774.4538228108,"v":1346262.8117747095,"t":1734022800}
+{"o":114774.4538228108,"h":115068.0652266727,"l":113161.7058751163,"c":113438.6417861891,"v":1286815.836469034,"t":1734026400}
+{"o":113438.6417861891,"h":113587.9468809651,"l":111047.9824010474,"c":111384.2326726321,"v":1798105.0747521226,"t":1734030000}
+{"o":111384.2326726321,"h":112599.5393870442,"l":111318.108430377,"c":112154.8277288494,"v":1302899.7985422057,"t":1734033600}
+{"o":112154.8277288494,"h":112194.4675184797,"l":111014.7735398988,"c":111597.8153800528,"v":1302036.5335601619,"t":1734037200}
+{"o":111597.8153800528,"h":111994.3639146444,"l":110641.1785310065,"c":111862.1284187853,"v":1796640.5904538545,"t":1734040800}
+{"o":111862.1284187853,"h":112084.3240060248,"l":110544.0908415438,"c":111227.95082184,"v":1227184.6497350361,"t":1734044400}
+{"o":111227.95082184,"h":112003.6528819451,"l":110915.4916254757,"c":111335.080005944,"v":1261600.97291993,"t":1734048000}
+{"o":111335.080005944,"h":111412.4607057513,"l":109952.2533002134,"c":110874.1134832383,"v":1275203.7649344495,"t":1734051600}
+{"o":110874.1134832383,"h":112057.9260886728,"l":110405.6330652427,"c":111481.1893973339,"v":1208283.9104764427,"t":1734055200}
+{"o":111481.1893973339,"h":111740.4774357831,"l":111084.8629920494,"c":111368.6055412965,"v":1198225.458600153,"t":1734058800}
+{"o":111368.6055412965,"h":111525.4954167252,"l":110526.1735442158,"c":110756.6502254531,"v":1002430.3125012746,"t":1734062400}
+{"o":110756.6502254531,"h":111209.861281288,"l":110577.5523313576,"c":110615.9723204527,"v":1288511.3803926378,"t":1734066000}
+{"o":110615.9723204527,"h":111132.9865209888,"l":109093.0851562711,"c":109865.3819678017,"v":1186846.8947870613,"t":1734069600}
+{"o":109865.3819678017,"h":110388.6387773225,"l":108397.2052611509,"c":110216.3500851397,"v":1046996.2607881502,"t":1734073200}
+{"o":110216.3500851397,"h":110931.2059885825,"l":109751.0466205103,"c":110863.5939529638,"v":843776.090880589,"t":1734076800}
+{"o":110863.5939529638,"h":111043.0499717375,"l":109943.6395173338,"c":110453.3194829047,"v":875045.993632763,"t":1734080400}
+{"o":110453.3194829047,"h":111045.4516132522,"l":109857.8106341479,"c":110863.9896151655,"v":1059331.5310342032,"t":1734084000}
+{"o":110863.9896151655,"h":111420.4619581056,"l":110564.0045717594,"c":110564.0045717594,"v":893430.3807260608,"t":1734087600}
+{"o":110564.0045717594,"h":111111.4398975742,"l":110033.351815778,"c":110509.9488686399,"v":1096525.2941568249,"t":1734091200}
+{"o":110509.9488686399,"h":110565.2933063105,"l":108687.9553672718,"c":109523.4117663922,"v":1186713.0079513907,"t":1734094800}
+{"o":109523.4117663922,"h":109993.8851646561,"l":108843.2406837105,"c":109774.8913622329,"v":1287368.9686991887,"t":1734098400}
+{"o":109774.8913622329,"h":110857.0282255791,"l":108149.8781779206,"c":108398.232190952,"v":1629703.2167134471,"t":1734102000}
+{"o":108398.232190952,"h":109268.5043890463,"l":108114.3177371324,"c":108280.8863222352,"v":1515207.9472428444,"t":1734105600}
+{"o":108280.8863222352,"h":109727.5111267364,"l":108248.8798506096,"c":109454.4311096321,"v":1310491.7447116857,"t":1734109200}
+{"o":109454.4311096321,"h":109595.5759433134,"l":108559.2654561514,"c":108872.6627609434,"v":1320923.5695362403,"t":1734112800}
+{"o":108872.6627609434,"h":109565.7556187015,"l":108285.4714240998,"c":109453.4687935851,"v":1255170.3147982801,"t":1734116400}
+{"o":109453.4687935851,"h":110116.272710271,"l":109315.0810623503,"c":109783.3573156155,"v":1133734.4263131521,"t":1734120000}
+{"o":109783.3573156155,"h":109928.4883512111,"l":109363.3430858975,"c":109674.1876818096,"v":1167933.3812352035,"t":1734123600}
+{"o":109674.1876818096,"h":109977.7088068398,"l":108314.2659812111,"c":109626.3801863581,"v":1141771.4723967947,"t":1734127200}
+{"o":109626.3801863581,"h":110259.8979279563,"l":109326.5012702556,"c":110181.7121935335,"v":1063783.8478166189,"t":1734130800}
+{"o":110181.7121935335,"h":110407.8467037731,"l":109628.7916978924,"c":110001.2978593256,"v":1279497.9087622664,"t":1734134400}
+{"o":110001.2978593256,"h":111302.4374143277,"l":109963.3279635124,"c":110586.6499607531,"v":1197222.1014755305,"t":1734138000}
+{"o":110586.6499607531,"h":111192.7875038491,"l":110251.25194633,"c":110737.8817774117,"v":1171259.8161475039,"t":1734141600}
+{"o":110737.8817774117,"h":111030.1414749512,"l":110567.3124439011,"c":110886.1927740277,"v":1122323.1321937907,"t":1734145200}
+{"o":110886.1927740277,"h":110938.7855859555,"l":109979.1053880305,"c":110515.1881315799,"v":1009823.0957001506,"t":1734148800}
+{"o":110515.1881315799,"h":110870.2024101042,"l":110335.6032707715,"c":110865.1276261859,"v":876112.4075613648,"t":1734152400}
+{"o":110865.1276261859,"h":111616.1002371984,"l":110757.9625825135,"c":111105.2483952212,"v":938900.2560878475,"t":1734156000}
+{"o":111105.2483952212,"h":111280.9556520412,"l":110675.8686575841,"c":110762.006034297,"v":943086.8663875286,"t":1734159600}
+{"o":110762.006034297,"h":111136.5393980491,"l":110393.0613587836,"c":110942.9669771769,"v":970798.8007508276,"t":1734163200}
+{"o":110942.9669771769,"h":111116.3165468539,"l":110496.9267199338,"c":110733.8039388608,"v":981480.0423585761,"t":1734166800}
+{"o":110733.8039388608,"h":110799.338484583,"l":110083.3188731329,"c":110257.1527257899,"v":813606.3523552582,"t":1734170400}
+{"o":110257.1527257899,"h":110427.3044068813,"l":109833.7152160602,"c":109945.5984237226,"v":819174.1428675727,"t":1734174000}
+{"o":109945.5984237226,"h":110099.995110965,"l":108835.4337609281,"c":108989.3521626414,"v":978225.1586969807,"t":1734177600}
+{"o":108989.3521626414,"h":109132.6366015195,"l":107699.8040553399,"c":108227.5500610197,"v":1143465.600818472,"t":1734181200}
+{"o":108227.5500610197,"h":109081.7165716405,"l":107885.4807150091,"c":108711.3534772528,"v":1100271.5742761989,"t":1734184800}
+{"o":108711.3534772528,"h":109483.5908202763,"l":108534.4570721134,"c":109082.1668828965,"v":1109037.1740236375,"t":1734188400}
+{"o":109082.1668828965,"h":109082.1668828965,"l":108028.9912426588,"c":108574.1416324015,"v":1330636.8829174403,"t":1734192000}
+{"o":108574.1416324015,"h":108826.0219887713,"l":106818.6371152253,"c":106985.8150325385,"v":1215004.8780672308,"t":1734195600}
+{"o":106985.8150325385,"h":107448.6428952376,"l":105709.0476178394,"c":106745.0495767997,"v":1113422.766855096,"t":1734199200}
+{"o":106745.0495767997,"h":107451.4337974922,"l":105542.0897355637,"c":106874.34432878,"v":1034850.8738915795,"t":1734202800}
+{"o":106874.34432878,"h":107134.8834804555,"l":105432.0460774257,"c":105679.8137113886,"v":1050635.9033910013,"t":1734206400}
+{"o":105679.8137113886,"h":106731.859004669,"l":105615.1002824593,"c":106523.2020089601,"v":965505.4933930971,"t":1734210000}
+{"o":106523.2020089601,"h":107575.1729458438,"l":106131.7610796217,"c":106838.3417400861,"v":896964.4198698099,"t":1734213600}
+{"o":106838.3417400861,"h":108272.5079224784,"l":106732.3886984225,"c":107766.4717086421,"v":1013479.3726732789,"t":1734217200}
+{"o":107766.4717086421,"h":108098.7752395194,"l":107250.049608463,"c":107708.5990734251,"v":963415.8441369059,"t":1734220800}
+{"o":107708.5990734251,"h":108552.1604373557,"l":107628.4909672983,"c":108413.5792827361,"v":891756.9169759913,"t":1734224400}
+{"o":108413.5792827361,"h":108679.9714832185,"l":108237.3366402728,"c":108297.2736137411,"v":781105.7010298186,"t":1734228000}
+{"o":108297.2736137411,"h":108372.2471502037,"l":107508.7337669049,"c":107508.7337669049,"v":819076.6090379888,"t":1734231600}
+{"o":107508.7337669049,"h":108700.8808477806,"l":107462.9632297833,"c":107932.8112800587,"v":946280.9082752115,"t":1734235200}
+{"o":107932.8112800587,"h":108444.6280909808,"l":107800.4650799327,"c":107852.2512519697,"v":821645.3216533002,"t":1734238800}
+{"o":107852.2512519697,"h":107946.6248465578,"l":106929.8513654708,"c":106948.0927266165,"v":818429.5503066888,"t":1734242400}
+{"o":106948.0927266165,"h":107219.5873887934,"l":105675.1231890186,"c":106475.5912771649,"v":1035337.3533947011,"t":1734246000}
+{"o":106475.5912771649,"h":107180.5618896114,"l":106071.2139170296,"c":107102.3395663914,"v":868079.638038112,"t":1734249600}
+{"o":107102.3395663914,"h":107526.2212718446,"l":106801.3170663807,"c":107424.1587935933,"v":843718.8775048408,"t":1734253200}
+{"o":107424.1587935933,"h":107872.4130488526,"l":106847.7407532633,"c":106869.4190549184,"v":813057.0534125121,"t":1734256800}
+{"o":106869.4190549184,"h":107129.5541106773,"l":106656.2131885387,"c":106991.1518885136,"v":762647.0043760285,"t":1734260400}
+{"o":106991.1518885136,"h":107753.2623978218,"l":106490.7266510084,"c":107591.9098137809,"v":866849.2359370211,"t":1734264000}
+{"o":107591.9098137809,"h":108066.1975196242,"l":106880.6485693841,"c":107496.8840206058,"v":941240.0179147334,"t":1734267600}
+{"o":107496.8840206058,"h":108519.5105152006,"l":107450.1829746202,"c":108434.259534203,"v":987370.1042797883,"t":1734271200}
+{"o":108434.259534203,"h":108496.8251307383,"l":107707.1062825276,"c":108228.7436640349,"v":1017061.4196915912,"t":1734274800}
+{"o":108228.7436640349,"h":109001.2887849603,"l":108054.2341965983,"c":108827.1110689502,"v":1052986.2961910297,"t":1734278400}
+{"o":108827.1110689502,"h":108860.112932798,"l":108121.4159933839,"c":108453.5292081907,"v":1010468.5698265083,"t":1734282000}
+{"o":108453.5292081907,"h":108504.8380371273,"l":108032.6860192086,"c":108268.2340720804,"v":882575.9038305058,"t":1734285600}
+{"o":108268.2340720804,"h":108849.0342944071,"l":108243.2275500078,"c":108411.8694903369,"v":992106.8715366434,"t":1734289200}
+{"o":108411.8694903369,"h":108540.5755763827,"l":107652.1891580508,"c":108034.7980252858,"v":970419.1673566825,"t":1734292800}
+{"o":108034.7980252858,"h":108091.5362814265,"l":106139.7037391609,"c":106276.4128458676,"v":1231276.5670744299,"t":1734296400}
+{"o":106276.4128458676,"h":107694.9213224563,"l":105769.744000394,"c":107484.3162432975,"v":1205911.5827765749,"t":1734300000}
+{"o":107484.3162432975,"h":110513.3285909345,"l":107445.5730169498,"c":109885.7208977903,"v":1592465.7333902679,"t":1734303600}
+{"o":109885.7208977903,"h":111443.3114680761,"l":109026.7666313973,"c":110696.9230748116,"v":1644030.7736995164,"t":1734307200}
+{"o":110696.9230748116,"h":111261.7202140271,"l":110315.3285313551,"c":110527.3406162213,"v":1190163.3291206912,"t":1734310800}
+{"o":110527.3406162213,"h":110591.2599565518,"l":108766.5961309613,"c":108908.274595275,"v":1233233.0117137474,"t":1734314400}
+{"o":108908.274595275,"h":109217.7809053996,"l":108003.4054858513,"c":108374.1014954723,"v":1128356.9318582776,"t":1734318000}
+{"o":108374.1014954723,"h":108869.4052245873,"l":108162.5084636432,"c":108461.3180047826,"v":1053844.5696677382,"t":1734321600}
+{"o":108461.3180047826,"h":108992.6237400922,"l":108083.0490602845,"c":108912.0187130978,"v":988399.1409326482,"t":1734325200}
+{"o":108912.0187130978,"h":109469.7978735825,"l":108680.112204073,"c":109084.8031783671,"v":992871.7336658017,"t":1734328800}
+{"o":109084.8031783671,"h":109697.2189426967,"l":108944.4353596161,"c":109319.7661004735,"v":1002219.3041810396,"t":1734332400}
+{"o":109319.7661004735,"h":109414.9397614187,"l":107690.9602229016,"c":107763.215806474,"v":997961.9897716998,"t":1734336000}
+{"o":107763.215806474,"h":107953.807744022,"l":106989.3857336447,"c":107060.128277843,"v":993145.0217535043,"t":1734339600}
+{"o":107060.128277843,"h":107224.7513321672,"l":105414.1505997055,"c":106576.5374221184,"v":953475.7673538893,"t":1734343200}
+{"o":106576.5374221184,"h":106756.8788721464,"l":104140.6644422691,"c":104853.8517394884,"v":1259362.8604356446,"t":1734346800}
+{"o":104853.8517394884,"h":105773.837453788,"l":103753.4532314928,"c":104937.2186285317,"v":1775122.1227426541,"t":1734350400}
+{"o":104937.2186285317,"h":106021.7905922955,"l":104434.6307756775,"c":105911.6935519036,"v":1175672.3614838715,"t":1734354000}
+{"o":105911.6935519036,"h":106841.9448291162,"l":105128.9384886307,"c":106126.9707606611,"v":1216211.3303930548,"t":1734357600}
+{"o":106126.9707606611,"h":106873.3840527915,"l":105666.2119686091,"c":106321.8602776352,"v":1329756.423248807,"t":1734361200}
+{"o":106321.8602776352,"h":107632.8714348422,"l":106246.9130455755,"c":107090.8911482694,"v":1505887.093132993,"t":1734364800}
+{"o":107090.8911482694,"h":108360.0805241897,"l":107090.8428311487,"c":107552.933914593,"v":1379533.8078210701,"t":1734368400}
+{"o":107552.933914593,"h":108732.5663975314,"l":106967.8399851483,"c":108701.3100524212,"v":1474629.2366825382,"t":1734372000}
+{"o":108701.3100524212,"h":108737.4569105353,"l":106306.4661227277,"c":107025.5351716898,"v":1371796.6888202885,"t":1734375600}
+{"o":107025.5351716898,"h":107144.7287176164,"l":105457.7838603301,"c":106087.2815191282,"v":1306845.9932648523,"t":1734379200}
+{"o":106087.2815191282,"h":107264.099141618,"l":106087.2815191282,"c":107222.634783163,"v":1265546.0278045516,"t":1734382800}
+{"o":107222.634783163,"h":107364.9987694397,"l":106260.9400685507,"c":106794.6776891502,"v":999209.5854485078,"t":1734386400}
+{"o":106794.6776891502,"h":107062.6497071704,"l":105805.1961794215,"c":105969.8253917241,"v":1096521.3369152946,"t":1734390000}
+{"o":105969.8253917241,"h":106219.1333229117,"l":103837.609952687,"c":103848.4272210404,"v":1451173.1307312457,"t":1734393600}
+{"o":103848.4272210404,"h":105308.3105609951,"l":103645.1501128411,"c":105017.7351102318,"v":1259570.9394411037,"t":1734397200}
+{"o":105017.7351102318,"h":105556.66883122,"l":104507.8366950432,"c":104863.8362382476,"v":995357.9018355825,"t":1734400800}
+{"o":104863.8362382476,"h":105726.7642974114,"l":104273.103536261,"c":105581.2733216323,"v":1127182.4328579218,"t":1734404400}
+{"o":105581.2733216323,"h":105745.5598975961,"l":104055.9311506092,"c":105007.3085262816,"v":994636.6968652053,"t":1734408000}
+{"o":105007.3085262816,"h":105478.3485533265,"l":104454.1869565872,"c":105356.9982895775,"v":1028679.6492661822,"t":1734411600}
+{"o":105356.9982895775,"h":105860.0432770759,"l":104790.1229936238,"c":105401.658660567,"v":889420.6798235438,"t":1734415200}
+{"o":105401.658660567,"h":106127.3017996868,"l":105289.1336738832,"c":105667.1298246377,"v":1007950.3976273185,"t":1734418800}
+{"o":105667.1298246377,"h":107147.9297649428,"l":105104.9972124208,"c":106448.5782422014,"v":1149679.1376079344,"t":1734422400}
+{"o":106448.5782422014,"h":108944.2574764973,"l":106031.2573017405,"c":108731.1898320418,"v":1313421.581928432,"t":1734426000}
+{"o":108731.1898320418,"h":109663.5533682377,"l":108005.7221141725,"c":109231.149537807,"v":1236619.0810775904,"t":1734429600}
+{"o":109231.149537807,"h":109474.3918471999,"l":108352.8636855315,"c":108593.1029551662,"v":1177157.7685010626,"t":1734433200}
+{"o":108593.1029551662,"h":112133.496896315,"l":108345.2930691132,"c":111510.9646736908,"v":1649268.1431940713,"t":1734436800}
+{"o":111510.9646736908,"h":111551.4189606606,"l":108657.8199537295,"c":109561.3782182663,"v":3148258.1982745021,"t":1734440400}
+{"o":109561.3782182663,"h":109870.7732243916,"l":107333.8749803659,"c":108854.8709052131,"v":2304509.2046043263,"t":1734444000}
+{"o":108854.8709052131,"h":108882.30131701,"l":106374.5702533867,"c":108085.1877097706,"v":2518734.4788088007,"t":1734447600}
+{"o":108085.1877097706,"h":111386.5282803373,"l":107769.0901843704,"c":111229.9200955682,"v":2437173.2608750295,"t":1734451200}
+{"o":111229.9200955682,"h":111942.1033505107,"l":110236.3957213847,"c":111487.2371417595,"v":1898960.3637745061,"t":1734454800}
+{"o":111487.2371417595,"h":112204.6348117699,"l":110090.4604603032,"c":111658.1386205124,"v":1696121.0468843172,"t":1734458400}
+{"o":111658.1386205124,"h":112149.2582608433,"l":110817.0376591423,"c":111471.5052323551,"v":1508739.6614631955,"t":1734462000}
+{"o":111471.5052323551,"h":112000.032006461,"l":110271.9693162106,"c":110951.5315890335,"v":1570213.914589446,"t":1734465600}
+{"o":110951.5315890335,"h":111129.2717873249,"l":110145.2158704699,"c":110596.500270139,"v":1442077.7675626292,"t":1734469200}
+{"o":110596.500270139,"h":110722.8432511693,"l":108442.3236632702,"c":109635.0342689217,"v":1563403.6315948237,"t":1734472800}
+{"o":109635.0342689217,"h":109711.7850878111,"l":108088.5942608905,"c":109387.0356729701,"v":1631790.6215016744,"t":1734476400}
+{"o":109387.0356729701,"h":110787.4630953706,"l":108649.3849509232,"c":109909.8775551601,"v":1722260.0364904827,"t":1734480000}
+{"o":109909.8775551601,"h":110357.0586784996,"l":106875.8765524046,"c":107095.0226086399,"v":1748122.4908206924,"t":1734483600}
+{"o":107095.0226086399,"h":108176.9860798171,"l":106714.7809761922,"c":107177.7334850272,"v":1796476.8610278335,"t":1734487200}
+{"o":107177.7334850272,"h":107754.3627485842,"l":106324.2231357855,"c":106587.8197770624,"v":1530164.1592694104,"t":1734490800}
+{"o":106587.8197770624,"h":106799.7656769822,"l":105358.6725041826,"c":106420.0363489275,"v":1467496.8652975671,"t":1734494400}
+{"o":106420.0363489275,"h":106970.2977021189,"l":105535.1208005995,"c":105730.9005869281,"v":1369886.1880772267,"t":1734498000}
+{"o":105730.9005869281,"h":106205.8813746471,"l":104660.0878328495,"c":105533.2033278104,"v":1434437.003957941,"t":1734501600}
+{"o":105533.2033278104,"h":106409.496902165,"l":105236.6235321917,"c":105817.5376024811,"v":1238586.8153443749,"t":1734505200}
+{"o":105817.5376024811,"h":106469.2366517795,"l":105026.8998192148,"c":105749.1869993852,"v":1195832.5487688207,"t":1734508800}
+{"o":105749.1869993852,"h":106714.9158577052,"l":105702.5000735875,"c":106182.8425518059,"v":1141568.1878384345,"t":1734512400}
+{"o":106182.8425518059,"h":107063.5491867084,"l":105681.983147575,"c":106563.2457225681,"v":1309429.4141270313,"t":1734516000}
+{"o":106563.2457225681,"h":107324.7603790249,"l":106484.3521357156,"c":106732.8450492842,"v":1162065.8153842289,"t":1734519600}
+{"o":106732.8450492842,"h":107146.4345901201,"l":105765.9472764961,"c":106061.0308042954,"v":1287968.6028298889,"t":1734523200}
+{"o":106061.0308042954,"h":106831.8562460106,"l":105226.7094807819,"c":105698.7265463909,"v":1218004.6131944384,"t":1734526800}
+{"o":105698.7265463909,"h":106570.1567225445,"l":105278.3832724577,"c":105574.1583760789,"v":1505127.5792706113,"t":1734530400}
+{"o":105574.1583760789,"h":107186.6953106507,"l":105122.2617555421,"c":106668.393079695,"v":1595446.2205977223,"t":1734534000}
+{"o":106668.393079695,"h":107037.0606941987,"l":105400.1690178746,"c":105913.8560271456,"v":1633949.1193308034,"t":1734537600}
+{"o":105913.8560271456,"h":106687.5366856278,"l":104818.8730895387,"c":106156.7016816827,"v":1623690.7596852086,"t":1734541200}
+{"o":106156.7016816827,"h":106847.1360683114,"l":105498.4479883811,"c":106775.989679276,"v":1601992.3000863157,"t":1734544800}
+{"o":106775.989679276,"h":106985.1599321024,"l":103669.4416536483,"c":103766.563853376,"v":2212719.8339810129,"t":1734548400}
+{"o":103766.563853376,"h":104199.0733681108,"l":100724.1157963414,"c":101479.5639110727,"v":3640920.5374523262,"t":1734552000}
+{"o":101479.5639110727,"h":103031.5068528206,"l":99266.8928513245,"c":102309.4147451209,"v":1940377.0952868499,"t":1734555600}
+{"o":102309.4147451209,"h":102912.3931500205,"l":100285.2100881311,"c":101132.2179822963,"v":1405716.62925875,"t":1734559200}
+{"o":101132.2179822963,"h":101708.0338066936,"l":99539.0118846597,"c":101243.3431218071,"v":1552133.4461619086,"t":1734562800}
+{"o":101243.3431218071,"h":102506.1106945478,"l":100760.2568616092,"c":101962.7667461666,"v":1539320.1171595457,"t":1734566400}
+{"o":101962.7667461666,"h":101981.7733780337,"l":99360.831674959,"c":99598.9487723821,"v":1401909.9414536871,"t":1734570000}
+{"o":99598.9487723821,"h":100845.1529856533,"l":97143.0585622613,"c":100781.9958902677,"v":2267611.3794721873,"t":1734573600}
+{"o":100781.9958902677,"h":103382.72951892,"l":100360.0550877654,"c":102273.7258037619,"v":1602748.1479227839,"t":1734577200}
+{"o":102273.7258037619,"h":102730.3903586715,"l":101406.2263365148,"c":101654.0516354009,"v":1165334.7197477708,"t":1734580800}
+{"o":101654.0516354009,"h":103126.2291824351,"l":101487.7595145453,"c":102810.4659265651,"v":1172459.6780759725,"t":1734584400}
+{"o":102810.4659265651,"h":103511.9729423674,"l":102154.3253653004,"c":103033.1299903217,"v":1450419.8072026663,"t":1734588000}
+{"o":103033.1299903217,"h":104216.8759050226,"l":102862.1917698476,"c":103762.3767268129,"v":1348533.6833922723,"t":1734591600}
+{"o":103762.3767268129,"h":103775.0869229326,"l":102011.647982905,"c":102273.9098908299,"v":1498745.2546507397,"t":1734595200}
+{"o":102273.9098908299,"h":103013.5345318117,"l":101895.4460024912,"c":102870.3911659696,"v":1302262.8135226588,"t":1734598800}
+{"o":102870.3911659696,"h":103528.3744358963,"l":102460.5026814537,"c":103052.9931341867,"v":1187492.0101463189,"t":1734602400}
+{"o":103052.9931341867,"h":103222.5107068679,"l":102562.187816087,"c":103082.0158046623,"v":1069258.3378646586,"t":1734606000}
+{"o":103082.0158046623,"h":103730.7930026929,"l":101173.4643188973,"c":101785.1677417427,"v":1336676.3392867707,"t":1734609600}
+{"o":101785.1677417427,"h":102445.7686475258,"l":101417.8931783104,"c":101751.1034192427,"v":1513077.300634684,"t":1734613200}
+{"o":101751.1034192427,"h":103140.34405041,"l":100659.3534977717,"c":101084.1241232141,"v":1954335.7970207909,"t":1734616800}
+{"o":101084.1241232141,"h":101106.1624501884,"l":98717.6328538149,"c":100644.9582626194,"v":2264901.1800770541,"t":1734620400}
+{"o":100644.9582626194,"h":101338.8602055167,"l":99072.7271521595,"c":100965.849777105,"v":1912019.7573542241,"t":1734624000}
+{"o":100965.849777105,"h":100988.3280565393,"l":95444.900804731,"c":96517.2044913339,"v":2366486.4059093711,"t":1734627600}
+{"o":96517.2044913339,"h":97532.9935584382,"l":91166.9390979662,"c":95311.7572013571,"v":3262521.9687644183,"t":1734631200}
+{"o":95311.7572013571,"h":96138.9926740682,"l":91459.9521875895,"c":93828.7200095092,"v":2810018.2171806041,"t":1734634800}
+{"o":93828.7200095092,"h":95814.3676896659,"l":91573.7756909778,"c":94695.6624343507,"v":2820759.7955711652,"t":1734638400}
+{"o":94695.6624343507,"h":97495.4604994902,"l":93934.0886386736,"c":95296.9508526734,"v":1752245.5847457284,"t":1734642000}
+{"o":95296.9508526734,"h":96557.9395086881,"l":94233.5205822369,"c":96411.0172823646,"v":1552917.2193422997,"t":1734645600}
+{"o":96411.0172823646,"h":96411.0172823646,"l":94592.1577698676,"c":94862.6277305267,"v":1556517.5473458366,"t":1734649200}
+{"o":94862.6277305267,"h":96319.4428074312,"l":93856.1929341241,"c":95597.6979843892,"v":1861056.7559965295,"t":1734652800}
+{"o":95597.6979843892,"h":96223.7502271221,"l":94599.5667611095,"c":95049.5523203046,"v":1413866.607226959,"t":1734656400}
+{"o":95049.5523203046,"h":97896.7496642835,"l":94864.331280154,"c":97238.402945725,"v":1659392.4267580777,"t":1734660000}
+{"o":97238.402945725,"h":97414.1647946036,"l":95998.6703468619,"c":96160.1399955735,"v":1239231.7451774622,"t":1734663600}
+{"o":96160.1399955735,"h":96896.3081061781,"l":95345.9296847149,"c":95391.9662303194,"v":1343233.5662821196,"t":1734667200}
+{"o":95391.9662303194,"h":95738.4795328087,"l":94063.0234569513,"c":94348.4568815282,"v":1317896.1062007963,"t":1734670800}
+{"o":94348.4568815282,"h":95198.6133791749,"l":92106.9024961223,"c":92905.3071648515,"v":1877088.4218299473,"t":1734674400}
+{"o":92905.3071648515,"h":95476.3283124077,"l":92893.8822258821,"c":93672.7626904731,"v":1985979.3309385704,"t":1734678000}
+{"o":93672.7626904731,"h":93785.4166428029,"l":84438.1270498287,"c":88957.0516415527,"v":2689343.6540421895,"t":1734681600}
+{"o":88957.0516415527,"h":91313.1005749333,"l":87222.7118742107,"c":89492.2565238969,"v":2683653.2293129363,"t":1734685200}
+{"o":89492.2565238969,"h":90265.2437839292,"l":86407.3844201001,"c":89388.7433789373,"v":2688206.8183209156,"t":1734688800}
+{"o":89388.7433789373,"h":90208.7104536241,"l":85742.0136287575,"c":86122.9285211539,"v":2642540.4809339759,"t":1734692400}
+{"o":86122.9285211539,"h":90817.1060253269,"l":86035.9698721639,"c":89996.5135518307,"v":2396851.0994266081,"t":1734696000}
+{"o":89996.5135518307,"h":92461.8692953742,"l":89206.7639662329,"c":92269.3103329372,"v":2290796.4751162948,"t":1734699600}
+{"o":92269.3103329372,"h":92848.2417221772,"l":91259.3383879739,"c":92219.6633573833,"v":1804959.9052252593,"t":1734703200}
+{"o":92219.6633573833,"h":93650.8085472158,"l":91785.0647705528,"c":92990.2371056933,"v":1903581.6968055158,"t":1734706800}
+{"o":92990.2371056933,"h":94476.4256570964,"l":92214.2504757595,"c":93487.6518912395,"v":2221795.6937149055,"t":1734710400}
+{"o":93487.6518912395,"h":94503.2035975959,"l":93042.9199569628,"c":94112.0636980886,"v":1706491.7921257564,"t":1734714000}
+{"o":94112.0636980886,"h":94307.6795984185,"l":92581.893752228,"c":93326.1235845908,"v":1573826.6587867448,"t":1734717600}
+{"o":93326.1235845908,"h":94690.8301705408,"l":93316.3349589397,"c":93885.9848979657,"v":1730444.8809900428,"t":1734721200}
+{"o":93885.9848979657,"h":93907.5428510526,"l":92506.9413072339,"c":93107.2777214202,"v":1720598.8578437075,"t":1734724800}
+{"o":93107.2777214202,"h":93594.7472290547,"l":92036.8779382498,"c":93534.3260662499,"v":1677731.7203484767,"t":1734728400}
+{"o":93534.3260662499,"h":94413.2759651478,"l":93214.0001207078,"c":94364.8246570322,"v":1320119.7060507436,"t":1734732000}
+{"o":94364.8246570322,"h":95310.5544938036,"l":94229.4449591543,"c":95310.5544938036,"v":1336830.3437583358,"t":1734735600}
+{"o":95310.5544938036,"h":95585.4407961314,"l":94573.7723071796,"c":95111.9614589493,"v":1541031.5635312414,"t":1734739200}
+{"o":95111.9614589493,"h":96353.3623363738,"l":95012.7416468092,"c":95698.4033696071,"v":1729779.7773020028,"t":1734742800}
+{"o":95698.4033696071,"h":95953.590874751,"l":95052.5249429645,"c":95273.125497269,"v":1723776.2951240989,"t":1734746400}
+{"o":95273.125497269,"h":95516.0609455237,"l":94804.8820770681,"c":95183.5984884306,"v":1692388.2770580659,"t":1734750000}
+{"o":95183.5984884306,"h":96237.5276828356,"l":95117.0831984542,"c":96237.5276828356,"v":1471637.2761179209,"t":1734753600}
+{"o":96237.5276828356,"h":97590.2198258694,"l":96109.9117948779,"c":97517.1588451775,"v":1411331.3609547401,"t":1734757200}
+{"o":97517.1588451775,"h":97982.4035729797,"l":96826.3106354929,"c":97670.7017889949,"v":1381873.5699858423,"t":1734760800}
+{"o":97670.7017889949,"h":98979.1510046265,"l":97344.3832800461,"c":97344.3832800461,"v":1351706.6664503554,"t":1734764400}
+{"o":97344.3832800461,"h":97471.5260481111,"l":96269.3492649697,"c":96269.3492649697,"v":1284952.2203553212,"t":1734768000}
+{"o":96269.3492649697,"h":96463.0352699941,"l":95212.6560171041,"c":95557.7625119491,"v":1223867.6906423634,"t":1734771600}
+{"o":95557.7625119491,"h":95999.2297829473,"l":94968.4163916367,"c":95261.4868037922,"v":1238687.2047344889,"t":1734775200}
+{"o":95261.4868037922,"h":95336.4751133711,"l":94167.6503404846,"c":94521.0280441512,"v":1294445.4083488432,"t":1734778800}
+{"o":94521.0280441512,"h":94610.3014113977,"l":91460.1291605483,"c":91683.120157838,"v":1728835.3887604284,"t":1734782400}
+{"o":91683.120157838,"h":92441.9941960858,"l":89762.3032046406,"c":90944.4719135973,"v":1993776.4540556273,"t":1734786000}
+{"o":90944.4719135973,"h":91972.7065309642,"l":90018.2694158038,"c":90266.3043281124,"v":1554974.7412883174,"t":1734789600}
+{"o":90266.3043281124,"h":91768.0658623536,"l":90007.9488257794,"c":91480.3610811753,"v":1558560.5528055523,"t":1734793200}
+{"o":91480.3610811753,"h":91844.5065244719,"l":89655.5786042851,"c":90132.1107301482,"v":1660088.24630018,"t":1734796800}
+{"o":90132.1107301482,"h":90721.0711536901,"l":88479.5856783043,"c":90125.2334487718,"v":1912025.333036036,"t":1734800400}
+{"o":90125.2334487718,"h":90738.4660926982,"l":87981.9034775276,"c":89263.8513519203,"v":1640312.7298150768,"t":1734804000}
+{"o":89263.8513519203,"h":89333.4516293417,"l":87395.8531851739,"c":88914.9297192954,"v":1660694.2340485088,"t":1734807600}
+{"o":88914.9297192954,"h":89840.6778555028,"l":88141.655861261,"c":88976.9105575166,"v":1317932.3959448445,"t":1734811200}
+{"o":88976.9105575166,"h":89286.2521981722,"l":87543.4020228205,"c":88513.6093000397,"v":1307993.712178923,"t":1734814800}
+{"o":88513.6093000397,"h":89517.0706612786,"l":87826.4244242152,"c":88755.5660356274,"v":1139656.3342400496,"t":1734818400}
+{"o":88755.5660356274,"h":103627.5948741746,"l":87478.3074421168,"c":103058.6405625331,"v":1245735.9765640029,"t":1734822000}
+{"o":103058.6405625331,"h":104171.9549485413,"l":101704.7114917606,"c":103327.0047457714,"v":1323102.3155420194,"t":1734825600}
+{"o":103327.0047457714,"h":104485.542659072,"l":102522.3675823328,"c":103824.1872291978,"v":1293430.1887682378,"t":1734829200}
+{"o":103824.1872291978,"h":104437.9070635274,"l":102890.9283355484,"c":103283.8223253928,"v":1266395.8631274186,"t":1734832800}
+{"o":103283.8223253928,"h":104386.2018559895,"l":102493.3147788351,"c":103713.8509428789,"v":1228764.1602637416,"t":1734836400}
+{"o":103713.8509428789,"h":104112.3145173771,"l":102193.419470526,"c":102193.419470526,"v":1288680.0345243108,"t":1734840000}
+{"o":102193.419470526,"h":102688.9342324879,"l":101009.4752270448,"c":102591.2483674608,"v":1592673.2971153755,"t":1734843600}
+{"o":102591.2483674608,"h":104358.0565705226,"l":102244.9300114136,"c":104019.7744563661,"v":1322260.9331628738,"t":1734847200}
+{"o":104019.7744563661,"h":104951.1101599776,"l":103776.060953388,"c":104671.564409504,"v":1241580.14251878,"t":1734850800}
+{"o":104671.564409504,"h":105491.944152663,"l":104407.5831597512,"c":104674.4159908205,"v":1221028.1909884517,"t":1734854400}
+{"o":104674.4159908205,"h":106136.5724221014,"l":104319.697375983,"c":105365.8752554953,"v":1025947.2647458906,"t":1734858000}
+{"o":105365.8752554953,"h":106158.426625026,"l":105212.5383928107,"c":105408.5283219552,"v":1171325.5416738461,"t":1734861600}
+{"o":105408.5283219552,"h":106204.2078930541,"l":105286.7460403979,"c":105982.0377382621,"v":1225626.762893921,"t":1734865200}
+{"o":105982.0377382621,"h":106699.5885403203,"l":105393.958159471,"c":105598.277603851,"v":1190018.6487557148,"t":1734868800}
+{"o":105598.277603851,"h":106134.4251699675,"l":104793.5053787194,"c":104984.4049326588,"v":1266668.021923376,"t":1734872400}
+{"o":104984.4049326588,"h":105183.2723680692,"l":101675.9747389576,"c":101675.9747389576,"v":1544377.7826556433,"t":1734876000}
+{"o":101675.9747389576,"h":103608.132269898,"l":101675.9747389576,"c":103274.5782585792,"v":1357508.641484885,"t":1734879600}
+{"o":103274.5782585792,"h":104180.1460151437,"l":102484.0010845365,"c":103913.5225013148,"v":1436354.480940786,"t":1734883200}
+{"o":103913.5225013148,"h":104084.4865986456,"l":102927.7909466935,"c":103193.2620217116,"v":1488087.5596319204,"t":1734886800}
+{"o":103193.2620217116,"h":104510.7958008795,"l":102910.5717851885,"c":103335.0756571766,"v":1527784.0028630777,"t":1734890400}
+{"o":103335.0756571766,"h":103510.4448066792,"l":100978.8449069377,"c":101356.392264369,"v":1588633.8413940195,"t":1734894000}
+{"o":101356.392264369,"h":102817.7074157877,"l":100425.1259819986,"c":102689.6931086245,"v":1576933.7793129948,"t":1734897600}
+{"o":102689.6931086245,"h":103550.4244412146,"l":102254.9147112338,"c":102563.2732597662,"v":1338302.6398434555,"t":1734901200}
+{"o":102563.2732597662,"h":103068.7776244794,"l":100832.907716661,"c":102929.2700520387,"v":1414001.1803156578,"t":1734904800}
+{"o":102929.2700520387,"h":103452.4010481974,"l":102056.0925275994,"c":102505.6277647157,"v":1301154.9666880786,"t":1734908400}
+{"o":102505.6277647157,"h":102551.6915133373,"l":100900.6847704829,"c":101724.7453218716,"v":1349320.6592077883,"t":1734912000}
+{"o":101724.7453218716,"h":103361.7716188558,"l":100224.7412230028,"c":101236.8701899568,"v":1599109.2446689166,"t":1734915600}
+{"o":101236.8701899568,"h":102188.8787208686,"l":100197.7161872637,"c":102055.2083040877,"v":1416303.0317183258,"t":1734919200}
+{"o":102055.2083040877,"h":106370.9706106018,"l":101720.8510635499,"c":105714.5756295563,"v":1514305.2225334544,"t":1734922800}
+{"o":105714.5756295563,"h":106567.5874951719,"l":104893.6700474141,"c":104905.7744839076,"v":1183884.2247639101,"t":1734926400}
+{"o":104905.7744839076,"h":105276.009620711,"l":103939.9102940986,"c":104452.4773446526,"v":1206259.3961566542,"t":1734930000}
+{"o":104452.4773446526,"h":104731.8778530949,"l":102586.9780194579,"c":102663.3843960523,"v":1420807.9027487342,"t":1734933600}
+{"o":102663.3843960523,"h":103790.8516221784,"l":102052.2290015219,"c":103455.9064260072,"v":1195523.63113286,"t":1734937200}
+{"o":103455.9064260072,"h":104732.4725614374,"l":103182.6548280252,"c":104639.5394054694,"v":1126988.4067548821,"t":1734940800}
+{"o":104639.5394054694,"h":105956.2110471741,"l":104586.3077776991,"c":104900.3590856169,"v":1239039.9968186063,"t":1734944400}
+{"o":104900.3590856169,"h":105485.4607527384,"l":104500.2858639715,"c":105132.3612969269,"v":1275736.3192772062,"t":1734948000}
+{"o":105132.3612969269,"h":105391.8323760119,"l":104097.6023360578,"c":104194.7566841771,"v":1431630.8458081884,"t":1734951600}
+{"o":104194.7566841771,"h":105013.9705951946,"l":103772.8941112951,"c":104613.0539171336,"v":1327531.4330482292,"t":1734955200}
+{"o":104613.0539171336,"h":104739.6066117276,"l":102857.0214115091,"c":103680.3067570855,"v":1433786.8049653859,"t":1734958800}
+{"o":103680.3067570855,"h":105041.5887286275,"l":102914.5404376851,"c":104300.5384186633,"v":1600335.1340477583,"t":1734962400}
+{"o":104300.5384186633,"h":105464.2798903384,"l":102501.2504367811,"c":102695.5155896261,"v":1689649.0350247042,"t":1734966000}
+{"o":102695.5155896261,"h":105345.8231390215,"l":102373.0392659768,"c":105052.7790149463,"v":1514923.0061094945,"t":1734969600}
+{"o":105052.7790149463,"h":105707.746530145,"l":104448.0557075947,"c":104768.3442934189,"v":1383899.0799697826,"t":1734973200}
+{"o":104768.3442934189,"h":105587.1175786025,"l":104340.0722773573,"c":105037.4323949532,"v":1096949.8780617523,"t":1734976800}
+{"o":105037.4323949532,"h":107618.1428321891,"l":104936.6762213025,"c":106352.6973290611,"v":1227834.2305815232,"t":1734980400}
+{"o":106352.6973290611,"h":108793.4161496551,"l":105883.6419835464,"c":108442.5118297902,"v":1185619.2673699311,"t":1734984000}
+{"o":108442.5118297902,"h":109804.4357076707,"l":107686.9273999394,"c":107892.55605767,"v":1475102.9574082347,"t":1734987600}
+{"o":107892.55605767,"h":109355.7088046241,"l":107654.220842338,"c":109254.4830127546,"v":1173565.5290200235,"t":1734991200}
+{"o":109254.4830127546,"h":109379.7086432495,"l":107341.9599037179,"c":107941.8270108564,"v":1154516.0954134946,"t":1734994800}
+{"o":107941.8270108564,"h":108126.3436858803,"l":106943.7710892135,"c":107820.0306774342,"v":1042358.4125665539,"t":1734998400}
+{"o":107820.0306774342,"h":108067.3809612962,"l":106424.6454618121,"c":106516.8929886317,"v":976260.9400732539,"t":1735002000}
+{"o":106516.8929886317,"h":107592.065340679,"l":105621.1749065112,"c":106624.6904728689,"v":1036880.437442363,"t":1735005600}
+{"o":106624.6904728689,"h":107877.8429946837,"l":106604.8307311448,"c":107807.7579144215,"v":927427.2752328848,"t":1735009200}
+{"o":107807.7579144215,"h":108488.9434077136,"l":107408.663114546,"c":108326.559106823,"v":910871.1376675456,"t":1735012800}
+{"o":108326.559106823,"h":108876.2292745923,"l":107890.113844495,"c":108837.7078903783,"v":892820.4495919199,"t":1735016400}
+{"o":108837.7078903783,"h":108931.0434836289,"l":107806.9343255904,"c":107957.1762455419,"v":793479.77529641,"t":1735020000}
+{"o":107957.1762455419,"h":108905.2415787019,"l":107549.345129852,"c":108663.4181918503,"v":746543.2406869499,"t":1735023600}
+{"o":108663.4181918503,"h":110172.632530221,"l":108373.404321966,"c":109430.0219652931,"v":980476.841937169,"t":1735027200}
+{"o":109430.0219652931,"h":110121.458833827,"l":108516.0451933399,"c":109276.2125867767,"v":1032848.8226807299,"t":1735030800}
+{"o":109276.2125867767,"h":109507.4252419209,"l":108148.939625519,"c":108208.0527089624,"v":1145021.577562331,"t":1735034400}
+{"o":108208.0527089624,"h":109680.6561964037,"l":108102.4258950422,"c":109499.3409622713,"v":1162524.9767387642,"t":1735038000}
+{"o":109499.3409622713,"h":109732.7707236544,"l":108549.7423953411,"c":108703.9145990847,"v":1002615.0677253881,"t":1735041600}
+{"o":108703.9145990847,"h":111132.030344772,"l":108519.0550177843,"c":110951.3312312782,"v":1185742.0198661857,"t":1735045200}
+{"o":110951.3312312782,"h":111116.1785651095,"l":110059.4025141754,"c":110386.3028057059,"v":1247415.5060758786,"t":1735048800}
+{"o":110386.3028057059,"h":113025.2842620448,"l":109949.7939747562,"c":112297.7343658699,"v":1347012.1203970383,"t":1735052400}
+{"o":112297.7343658699,"h":112801.145465575,"l":111055.2651362918,"c":111149.2746491029,"v":1195262.8690747833,"t":1735056000}
+{"o":111149.2746491029,"h":112065.140767539,"l":110232.2229418403,"c":111731.0774042176,"v":1130529.9883182072,"t":1735059600}
+{"o":111731.0774042176,"h":112804.5482707084,"l":111246.0548266885,"c":111620.8711241546,"v":1203979.1605472807,"t":1735063200}
+{"o":111620.8711241546,"h":111829.2049708159,"l":110656.1707752746,"c":110918.6680284055,"v":1108216.4087919139,"t":1735066800}
+{"o":110918.6680284055,"h":111072.6212306178,"l":109726.7936070965,"c":110501.3072239871,"v":1101671.5326228151,"t":1735070400}
+{"o":110501.3072239871,"h":112429.2496556174,"l":110267.0903084267,"c":111711.0601765601,"v":978061.9739796091,"t":1735074000}
+{"o":111711.0601765601,"h":112261.6907573668,"l":111399.5784025738,"c":111852.2593213044,"v":922318.7076480524,"t":1735077600}
+{"o":111852.2593213044,"h":112662.5032643927,"l":111310.1656971984,"c":111931.7917695362,"v":907421.4344018808,"t":1735081200}
+{"o":111931.7917695362,"h":112400.4294962155,"l":111538.1651325108,"c":112155.2156018195,"v":1013053.2044431227,"t":1735084800}
+{"o":112155.2156018195,"h":114752.9666650081,"l":112107.2659680608,"c":113144.4708641027,"v":1329342.309491355,"t":1735088400}
+{"o":113144.4708641027,"h":114628.8930666795,"l":113107.0206987058,"c":114467.8328242366,"v":1162753.3171336411,"t":1735092000}
+{"o":114467.8328242366,"h":114940.8498327992,"l":113321.4622298005,"c":113489.5980180089,"v":918418.2389734872,"t":1735095600}
+{"o":113489.5980180089,"h":113617.3824242812,"l":112697.8821957915,"c":113209.3623578438,"v":765050.5311502105,"t":1735099200}
+{"o":113209.3623578438,"h":113587.268340546,"l":112649.9495050814,"c":113194.7363271971,"v":715290.1393371726,"t":1735102800}
+{"o":113194.7363271971,"h":113881.1499237178,"l":112468.017390357,"c":112882.9652902807,"v":754469.0552245448,"t":1735106400}
+{"o":112882.9652902807,"h":113431.9298024135,"l":111330.1273348818,"c":112498.3108308458,"v":706457.4855867835,"t":1735110000}
+{"o":112498.3108308458,"h":113028.4770909882,"l":112081.044134068,"c":112350.0209991653,"v":765874.5093634492,"t":1735113600}
+{"o":112350.0209991653,"h":112824.3874399982,"l":112060.6613852629,"c":112429.1248673406,"v":600419.0389279284,"t":1735117200}
+{"o":112429.1248673406,"h":114428.5165164389,"l":111563.4977692219,"c":112090.9671805335,"v":798561.4421302815,"t":1735120800}
+{"o":112090.9671805335,"h":112477.5919849435,"l":110785.8941205139,"c":111186.9548916942,"v":687062.2962158904,"t":1735124400}
+{"o":111186.9548916942,"h":111787.5612184517,"l":110765.6502014799,"c":111338.2247177473,"v":776323.348898154,"t":1735128000}
+{"o":111338.2247177473,"h":111915.9944009731,"l":111238.5744433973,"c":111857.2669543409,"v":651506.2838669065,"t":1735131600}
+{"o":111857.2669543409,"h":113246.5854977953,"l":111802.9784467947,"c":112954.7016606089,"v":782638.4540221707,"t":1735135200}
+{"o":112954.7016606089,"h":113003.9262838203,"l":111825.5939658147,"c":112571.3327551028,"v":859294.8429733863,"t":1735138800}
+{"o":112571.3327551028,"h":112887.1605267054,"l":111340.4778000729,"c":112111.2499728219,"v":1019496.5029420408,"t":1735142400}
+{"o":112111.2499728219,"h":112906.4497462055,"l":111598.7722098362,"c":112889.5617798824,"v":927231.0815219622,"t":1735146000}
+{"o":112889.5617798824,"h":113140.8827195883,"l":112103.4108952554,"c":112551.9225939368,"v":730073.2915040093,"t":1735149600}
+{"o":112551.9225939368,"h":114120.5547649784,"l":112510.9710632664,"c":113091.5218979069,"v":795558.1239165162,"t":1735153200}
+{"o":113091.5218979069,"h":113617.273391047,"l":112238.6724768801,"c":112461.7037008104,"v":840733.3731695664,"t":1735156800}
+{"o":112461.7037008104,"h":112811.5948375197,"l":111352.6353069634,"c":111527.4652905802,"v":883962.8233538246,"t":1735160400}
+{"o":111527.4652905802,"h":112029.1352291438,"l":111057.4022192091,"c":111725.9203773965,"v":811532.6041521786,"t":1735164000}
+{"o":111725.9203773965,"h":112356.6729562517,"l":111628.3790807697,"c":112128.7791009934,"v":753807.7833724023,"t":1735167600}
+{"o":112128.7791009934,"h":113692.1268921551,"l":111419.0470670465,"c":111733.3223418829,"v":904638.9634996883,"t":1735171200}
+{"o":111733.3223418829,"h":112512.6531622866,"l":111439.0364529057,"c":111809.1186707205,"v":911657.6200528446,"t":1735174800}
+{"o":111809.1186707205,"h":113084.0989492213,"l":111268.2400287881,"c":111902.2419641628,"v":935909.1355506447,"t":1735178400}
+{"o":111902.2419641628,"h":112186.1079862579,"l":111090.4347476131,"c":111629.7589120828,"v":1118639.7008907704,"t":1735182000}
+{"o":111629.7589120828,"h":111631.8558786886,"l":109885.2191495039,"c":110820.9209004357,"v":1176643.2062073553,"t":1735185600}
+{"o":110820.9209004357,"h":111071.4071790343,"l":110127.8486983158,"c":110495.7531726065,"v":935270.340664994,"t":1735189200}
+{"o":110495.7531726065,"h":110782.5864034871,"l":108968.7694224809,"c":110160.4164233579,"v":1059310.395410697,"t":1735192800}
+{"o":110160.4164233579,"h":111240.5184973937,"l":109207.6976246292,"c":109834.7485011916,"v":911080.2837818824,"t":1735196400}
+{"o":109834.7485011916,"h":110062.7179423944,"l":107008.4459287189,"c":107370.6428030304,"v":1504806.5868982128,"t":1735200000}
+{"o":107370.6428030304,"h":108089.4922778517,"l":107268.5960808528,"c":107587.6407240446,"v":917832.9171071735,"t":1735203600}
+{"o":107587.6407240446,"h":107937.8507761831,"l":106629.6509156075,"c":107244.6865339637,"v":810305.549470279,"t":1735207200}
+{"o":107244.6865339637,"h":108363.1685275697,"l":107198.7696164797,"c":107717.5425602587,"v":840889.1805023132,"t":1735210800}
+{"o":107717.5425602587,"h":107913.5862542403,"l":107110.7906655321,"c":107283.56856687,"v":895108.4592481079,"t":1735214400}
+{"o":107283.56856687,"h":107741.4020312686,"l":106267.3730784269,"c":107342.5745293274,"v":909738.0050009812,"t":1735218000}
+{"o":107342.5745293274,"h":107943.3647554263,"l":106490.3285650664,"c":107079.1291108963,"v":1171418.4292011738,"t":1735221600}
+{"o":107079.1291108963,"h":107857.7782335665,"l":106685.5220301385,"c":107137.3797045509,"v":1099400.9858723949,"t":1735225200}
+{"o":107137.3797045509,"h":108440.8801069072,"l":106912.8388537761,"c":108230.576552402,"v":1103920.4480379014,"t":1735228800}
+{"o":108230.576552402,"h":108268.7274268001,"l":106399.4254325191,"c":106888.6902909836,"v":1109344.0258359776,"t":1735232400}
+{"o":106888.6902909836,"h":107533.9086289211,"l":106399.8268462197,"c":107484.6284234049,"v":916190.8625283272,"t":1735236000}
+{"o":107484.6284234049,"h":107586.0985247316,"l":106330.1619216216,"c":107379.5481809922,"v":790063.2181595743,"t":1735239600}
+{"o":107379.5481809922,"h":107743.7103138195,"l":106188.9528239247,"c":106932.5768867065,"v":913262.3235425674,"t":1735243200}
+{"o":106932.5768867065,"h":107812.7096130197,"l":105913.5201539114,"c":107554.2368204687,"v":971619.2076790227,"t":1735246800}
+{"o":107554.2368204687,"h":145390.9029005593,"l":107174.8027581568,"c":144607.6596079162,"v":839056.5086098862,"t":1735250400}
+{"o":144607.6596079162,"h":144756.2575968868,"l":143120.8372755425,"c":144148.4636799389,"v":859887.3599868227,"t":1735254000}
+{"o":144148.4636799389,"h":144794.1962997058,"l":143217.5092727037,"c":144589.3382635438,"v":900959.4043674886,"t":1735257600}
+{"o":144589.3382635438,"h":145286.7804922177,"l":142766.2524927142,"c":144534.7957002329,"v":755845.2883431831,"t":1735261200}
+{"o":144534.7957002329,"h":145575.8958184311,"l":143847.3075920535,"c":144405.9780510294,"v":779563.550365979,"t":1735264800}
+{"o":144405.9780510294,"h":145193.1239692325,"l":144071.5282642278,"c":144872.3748840823,"v":745017.8852055038,"t":1735268400}
+{"o":144872.3748840823,"h":146622.6288077902,"l":144836.4193361158,"c":145153.6725552354,"v":763147.4926693661,"t":1735272000}
+{"o":145153.6725552354,"h":145358.4053033679,"l":142360.9516377564,"c":144693.666960448,"v":804524.1483082683,"t":1735275600}
+{"o":144693.666960448,"h":146052.2662672478,"l":144693.666960448,"c":146022.5940421642,"v":810381.0856843749,"t":1735279200}
+{"o":146022.5940421642,"h":146188.6228460011,"l":142084.5363571065,"c":142745.1302152511,"v":1022726.6998260407,"t":1735282800}
+{"o":142745.1302152511,"h":145633.0685971165,"l":142732.6463554908,"c":144527.062676239,"v":1000863.8163869373,"t":1735286400}
+{"o":144527.062676239,"h":148656.0363784164,"l":144430.3174922743,"c":147654.5654755453,"v":1300951.2515217348,"t":1735290000}
+{"o":147654.5654755453,"h":148154.0998969459,"l":144475.7059332664,"c":146052.4450206159,"v":861281.2491066502,"t":1735293600}
+{"o":146052.4450206159,"h":146451.5557221675,"l":145392.96831188,"c":146331.0522101652,"v":827013.268665984,"t":1735297200}
+{"o":146331.0522101652,"h":146407.4037607439,"l":145693.6871646425,"c":145934.8532142349,"v":808209.2532208271,"t":1735300800}
+{"o":145934.8532142349,"h":146100.2500304106,"l":144567.2040384588,"c":144901.1489953491,"v":833146.7081482019,"t":1735304400}
+{"o":144901.1489953491,"h":144998.2840447534,"l":142359.4239638419,"c":143355.0775967668,"v":1048704.5242180678,"t":1735308000}
+{"o":143355.0775967668,"h":143397.3287947154,"l":139903.806755061,"c":140765.2993210107,"v":1277524.5689087852,"t":1735311600}
+{"o":140765.2993210107,"h":141162.3438415414,"l":139459.8974403461,"c":141055.5540576332,"v":1150148.8973051396,"t":1735315200}
+{"o":141055.5540576332,"h":142602.3072504717,"l":139611.603448073,"c":142339.5012703276,"v":1100025.8948588665,"t":1735318800}
+{"o":142339.5012703276,"h":143196.9563819428,"l":141958.7236492141,"c":142995.8870883473,"v":806068.049560477,"t":1735322400}
+{"o":142995.8870883473,"h":143231.1988638558,"l":141269.9392081168,"c":142897.4674764037,"v":877604.7359094835,"t":1735326000}
+{"o":142897.4674764037,"h":142977.2029949827,"l":140979.770505222,"c":142193.7727549633,"v":866644.4423843641,"t":1735329600}
+{"o":142193.7727549633,"h":142384.8983008202,"l":141165.7063171571,"c":141250.4241324168,"v":809409.5915376798,"t":1735333200}
+{"o":141250.4241324168,"h":142140.8694061368,"l":140692.0801927948,"c":141346.6784941261,"v":755211.6239431987,"t":1735336800}
+{"o":141346.6784941261,"h":141561.5301305483,"l":140026.6154225542,"c":140889.0273104697,"v":800856.8918438207,"t":1735340400}
+{"o":140889.0273104697,"h":141877.087257669,"l":140760.6735724294,"c":141619.215757646,"v":919263.6139312958,"t":1735344000}
+{"o":141619.215757646,"h":149224.1965326212,"l":140934.978581896,"c":147889.2153021884,"v":847048.9283765183,"t":1735347600}
+{"o":147889.2153021884,"h":148832.6159537145,"l":145874.3752756127,"c":146930.3626102801,"v":853391.1143525466,"t":1735351200}
+{"o":146930.3626102801,"h":148343.7454072339,"l":146751.0535092162,"c":147653.8644588762,"v":817910.7865718168,"t":1735354800}
+{"o":147653.8644588762,"h":147899.1498263697,"l":147083.1709134264,"c":147208.7744471314,"v":655046.8882343582,"t":1735358400}
+{"o":147208.7744471314,"h":148645.2771125854,"l":146508.6902882756,"c":148321.7239492987,"v":679940.8624134761,"t":1735362000}
+{"o":148321.7239492987,"h":148538.0457357334,"l":147702.0769945991,"c":148184.3328838267,"v":654281.5986060534,"t":1735365600}
+{"o":148184.3328838267,"h":148710.3835693863,"l":147534.5206704172,"c":147740.3667492084,"v":674468.1434358798,"t":1735369200}
+{"o":147740.3667492084,"h":148785.6594312252,"l":146878.6566217623,"c":148686.006742232,"v":666432.00209851,"t":1735372800}
+{"o":148686.006742232,"h":149717.0709303112,"l":148518.1321985801,"c":148685.0178157358,"v":661363.9819000331,"t":1735376400}
+{"o":148685.0178157358,"h":148929.5653344102,"l":148078.5110268843,"c":148307.3711460798,"v":680255.7486548598,"t":1735380000}
+{"o":148307.3711460798,"h":150581.3214045601,"l":148278.7169315848,"c":149414.4828409285,"v":736705.2295605412,"t":1735383600}
+{"o":149414.4828409285,"h":150367.8864488414,"l":148853.6909286611,"c":149107.617898517,"v":733898.2412729283,"t":1735387200}
+{"o":149107.617898517,"h":150492.5675732836,"l":149060.281233916,"c":150231.5730796015,"v":880588.6224809536,"t":1735390800}
+{"o":150231.5730796015,"h":152073.0026291798,"l":149646.5310976548,"c":151442.510233694,"v":1161141.1486549231,"t":1735394400}
+{"o":151442.510233694,"h":152664.5187004084,"l":151442.1630504795,"c":151790.9328517147,"v":1011442.0068544946,"t":1735398000}
+{"o":151790.9328517147,"h":153734.6766010741,"l":151342.9235229999,"c":153704.4224262949,"v":1021566.7394634475,"t":1735401600}
+{"o":153704.4224262949,"h":156129.3142525482,"l":153675.1361987787,"c":155451.2167001109,"v":1060724.8525188696,"t":1735405200}
+{"o":155451.2167001109,"h":156472.2301697896,"l":154408.2050252237,"c":154593.4678925058,"v":945203.0312583382,"t":1735408800}
+{"o":154593.4678925058,"h":154926.0140277239,"l":150721.5309734655,"c":151082.1105133372,"v":878468.4643476037,"t":1735412400}
+{"o":151082.1105133372,"h":151270.370721972,"l":149561.9403797061,"c":150634.1286888693,"v":718032.8124764734,"t":1735416000}
+{"o":150634.1286888693,"h":151682.3097160319,"l":150351.8411934497,"c":151570.8929853458,"v":760208.5648527889,"t":1735419600}
+{"o":151570.8929853458,"h":153633.0730932743,"l":151244.6849470593,"c":152150.7893243434,"v":850801.3329581433,"t":1735423200}
+{"o":152150.7893243434,"h":152714.0464865783,"l":151446.9810051894,"c":152401.8209118079,"v":937186.8104866825,"t":1735426800}
+{"o":152401.8209118079,"h":152559.2576615103,"l":151036.6200823029,"c":151231.2665884973,"v":932336.4301756279,"t":1735430400}
+{"o":151231.2665884973,"h":151627.290356925,"l":149066.4044757017,"c":150154.9922228147,"v":827395.2115776491,"t":1735434000}
+{"o":150154.9922228147,"h":151844.6914104513,"l":150006.3794965511,"c":151005.1197617647,"v":790253.1895397725,"t":1735437600}
+{"o":151005.1197617647,"h":151997.1834639984,"l":150651.064183798,"c":151849.7659327743,"v":1069203.1722769239,"t":1735441200}
+{"o":130399.9991809822,"h":130560.526023901,"l":130163.7460880142,"c":130389.5810502511,"v":380155.7770190337,"t":1728244800}
+{"o":130389.5810502511,"h":130869.454457301,"l":129379.8167409446,"c":129494.0971004268,"v":392220.4570027255,"t":1728248400}
+{"o":129494.0971004268,"h":130416.9550709195,"l":129482.5231781389,"c":130301.9144378347,"v":357899.5850234181,"t":1728252000}
+{"o":130301.9144378347,"h":131561.5886544204,"l":130299.6330864891,"c":131312.7911472022,"v":430112.5334137317,"t":1728255600}
+{"o":131312.7911472022,"h":133955.1800159855,"l":130808.4078605932,"c":133786.6112725042,"v":687385.8222378105,"t":1728259200}
+{"o":133786.6112725042,"h":134880.9430641439,"l":133293.4362193637,"c":134829.2270317608,"v":603145.9431759345,"t":1728262800}
+{"o":134829.2270317608,"h":135354.5681087546,"l":133732.8624503247,"c":134020.3866803295,"v":510915.0757243732,"t":1728266400}
+{"o":134020.3866803295,"h":134582.6354218217,"l":133628.602838135,"c":134392.7040344102,"v":525001.7763133823,"t":1728270000}
+{"o":134392.7040344102,"h":134928.2837419168,"l":134041.4456982678,"c":134089.4651417868,"v":350937.4378112106,"t":1728273600}
+{"o":134089.4651417868,"h":134553.4339631638,"l":133343.295428229,"c":133413.8011336151,"v":351732.2192520947,"t":1728277200}
+{"o":133413.8011336151,"h":134058.1475977278,"l":133290.4464513488,"c":134058.1475977278,"v":363373.4665504733,"t":1728280800}
+{"o":134058.1475977278,"h":134058.1475977278,"l":132595.2385618683,"c":132724.3237908727,"v":487052.2892122161,"t":1728284400}
+{"o":132724.3237908727,"h":133759.0470060976,"l":132628.076241156,"c":133058.4053778574,"v":425854.2072554424,"t":1728288000}
+{"o":133058.4053778574,"h":133287.1867889346,"l":131530.0851972367,"c":132126.951589848,"v":443106.3606669757,"t":1728291600}
+{"o":132126.951589848,"h":132126.951589848,"l":130965.9001097561,"c":131456.7736206445,"v":383018.7337353702,"t":1728295200}
+{"o":131456.7736206445,"h":132128.2469609769,"l":130503.2621247593,"c":132086.1693600581,"v":405773.9351883141,"t":1728298800}
+{"o":132086.1693600581,"h":132137.2589620575,"l":131109.4866954627,"c":131318.6672735174,"v":498334.4029959007,"t":1728302400}
+{"o":131318.6672735174,"h":132630.0221646958,"l":131185.5462309943,"c":132558.7849287823,"v":564252.2182743171,"t":1728306000}
+{"o":132558.7849287823,"h":136515.2246118364,"l":132455.4982738008,"c":134910.8421165291,"v":933578.0110301331,"t":1728309600}
+{"o":134910.8421165291,"h":134945.9341587759,"l":132982.7007142688,"c":133292.8650428256,"v":725753.8278050288,"t":1728313200}
+{"o":133292.8650428256,"h":133943.8167641766,"l":132465.4780127139,"c":133722.972120723,"v":698738.010775558,"t":1728316800}
+{"o":133722.972120723,"h":133860.7278421364,"l":132974.4982295583,"c":133644.6168489627,"v":534715.2621950485,"t":1728320400}
+{"o":133644.6168489627,"h":133688.6136532484,"l":130466.349682763,"c":130590.4493165911,"v":790256.4096524067,"t":1728324000}
+{"o":130590.4493165911,"h":132077.2745464472,"l":130518.2271920246,"c":131836.1220263873,"v":581330.3253611351,"t":1728327600}
+{"o":131836.1220263873,"h":132014.2922593916,"l":130469.4355667997,"c":130585.3990084688,"v":609022.2426665071,"t":1728331200}
+{"o":130585.3990084688,"h":131789.9170460037,"l":97336.8019574725,"c":98676.2177599977,"v":392019.308817406,"t":1728334800}
+{"o":98676.2177599977,"h":98724.4404958166,"l":60117.1023512416,"c":60208.3404362867,"v":458001.3785611988,"t":1728338400}
+{"o":60208.3404362867,"h":60679.1467264595,"l":59783.2458218985,"c":59988.3269671933,"v":686950.6048637916,"t":1728342000}
+{"o":59988.3269671933,"h":60444.3898871291,"l":59795.8356522481,"c":60318.4885343177,"v":612701.5652469171,"t":1728345600}
+{"o":60318.4885343177,"h":60597.7934153299,"l":59949.4233876119,"c":60455.9378378479,"v":455183.0212988291,"t":1728349200}
+{"o":60455.9378378479,"h":60654.6190659485,"l":60023.2376731007,"c":60570.2242505518,"v":457975.0747098433,"t":1728352800}
+{"o":60570.2242505518,"h":60570.2242505518,"l":60218.0502395025,"c":60287.3400717801,"v":387543.0304394737,"t":1728356400}
+{"o":60287.3400717801,"h":60447.8939659595,"l":59865.06115356,"c":60099.5714189062,"v":417835.0670479593,"t":1728360000}
+{"o":60099.5714189062,"h":60158.4013029848,"l":59527.4098458053,"c":59885.8943133278,"v":447877.0369302242,"t":1728363600}
+{"o":59885.8943133278,"h":60142.8901200239,"l":59258.231232691,"c":60010.5497154243,"v":440926.422446419,"t":1728367200}
+{"o":60010.5497154243,"h":60016.0504969142,"l":59117.7301091938,"c":59608.8216048476,"v":459765.7562780982,"t":1728370800}
+{"o":59608.8216048476,"h":59890.0019266116,"l":59436.9536375275,"c":59806.2297021883,"v":395418.6979588114,"t":1728374400}
+{"o":59806.2297021883,"h":59986.3187622206,"l":59528.8279092992,"c":59867.3727405157,"v":369487.5538445776,"t":1728378000}
+{"o":59867.3727405157,"h":60129.2878006232,"l":59698.9885039138,"c":60027.7290359872,"v":347166.4909395938,"t":1728381600}
+{"o":60027.7290359872,"h":60280.7708854784,"l":59947.9808654472,"c":60201.3578279479,"v":331266.7931630809,"t":1728385200}
+{"o":60201.3578279479,"h":60230.9474333719,"l":59670.1273406888,"c":59702.8133714433,"v":376617.4294976499,"t":1728388800}
+{"o":59702.8133714433,"h":60427.7588902255,"l":59426.6718527245,"c":60383.5128293187,"v":499082.7649497003,"t":1728392400}
+{"o":60383.5128293187,"h":60629.1315899505,"l":59322.8774680431,"c":60009.644065108,"v":700026.6010747299,"t":1728396000}
+{"o":60009.644065108,"h":60123.1889158203,"l":58800.4936081125,"c":59488.9689518983,"v":704771.2972929042,"t":1728399600}
+{"o":59488.9689518983,"h":59933.0940527779,"l":59042.546181198,"c":59869.2660699789,"v":611638.2266285605,"t":1728403200}
+{"o":59869.2660699789,"h":59956.6452732347,"l":59240.9518718226,"c":59697.5062131164,"v":531321.0074215044,"t":1728406800}
+{"o":59697.5062131164,"h":59934.0142507323,"l":59141.2769822587,"c":59531.1306739515,"v":510431.3175150065,"t":1728410400}
+{"o":59531.1306739515,"h":60009.5741949048,"l":59240.6766337429,"c":59849.007584582,"v":568872.3687048905,"t":1728414000}
+{"o":59849.007584582,"h":60166.6049849466,"l":59708.5192735709,"c":60166.6049849466,"v":491440.764896505,"t":1728417600}
+{"o":60166.6049849466,"h":60267.8841823741,"l":59970.9041029282,"c":60063.0627032056,"v":522855.3023338178,"t":1728421200}
+{"o":60063.0627032056,"h":60085.4476583535,"l":59634.5679499019,"c":59681.5458054128,"v":533062.014183642,"t":1728424800}
+{"o":59681.5458054128,"h":59830.1675020646,"l":59424.2250931967,"c":59798.5688331151,"v":362731.1070848905,"t":1728428400}
+{"o":59798.5688331151,"h":60082.3736563569,"l":59606.5522564932,"c":60080.1970004243,"v":533008.658125653,"t":1728432000}
+{"o":60080.1970004243,"h":60553.67615002,"l":59971.9190255298,"c":60294.9022803791,"v":823904.9235844576,"t":1728435600}
+{"o":60294.9022803791,"h":60351.8578214354,"l":59927.2501598982,"c":59972.8334395473,"v":489387.0295763336,"t":1728439200}
+{"o":59972.8334395473,"h":60229.5354350739,"l":59775.2060168975,"c":59955.8010286143,"v":444367.4601270892,"t":1728442800}
+{"o":59955.8010286143,"h":60016.1032858269,"l":59626.6092422038,"c":59712.6805390795,"v":358821.1054710145,"t":1728446400}
+{"o":59712.6805390795,"h":60116.8084602833,"l":59568.3831440376,"c":60038.2789966141,"v":400901.4408317768,"t":1728450000}
+{"o":60038.2789966141,"h":60089.8176531982,"l":59694.111216213,"c":59796.2196235766,"v":540976.8397450567,"t":1728453600}
+{"o":59796.2196235766,"h":59796.8279676316,"l":59430.616382166,"c":59612.4007064949,"v":402501.3307802337,"t":1728457200}
+{"o":59612.4007064949,"h":59759.8211844087,"l":59337.7349736257,"c":59521.2317646157,"v":374029.33175879,"t":1728460800}
+{"o":59521.2317646157,"h":59682.1127093891,"l":59413.9046815073,"c":59640.7528721946,"v":411216.9715147021,"t":1728464400}
+{"o":59640.7528721946,"h":59726.7185140704,"l":59307.0889285771,"c":59391.9015283235,"v":403398.2296496001,"t":1728468000}
+{"o":59391.9015283235,"h":59664.1681534679,"l":59348.4903286022,"c":59623.1127782859,"v":380815.7484647161,"t":1728471600}
+{"o":59623.1127782859,"h":59676.752213232,"l":58764.6252087796,"c":59049.8128365404,"v":550809.7744300922,"t":1728475200}
+{"o":59049.8128365404,"h":59197.0882504094,"l":58394.3327465408,"c":58751.3316934764,"v":690548.3557538957,"t":1728478800}
+{"o":58751.3316934764,"h":59154.163887706,"l":58579.3375857984,"c":58837.1873605248,"v":621350.1329963342,"t":1728482400}
+{"o":58837.1873605248,"h":59597.8946593084,"l":58833.9532425607,"c":59483.6421191,"v":587115.9579926268,"t":1728486000}
+{"o":59483.6421191,"h":59503.1899629221,"l":58537.7553842326,"c":58663.4757822516,"v":703987.3740749838,"t":1728489600}
+{"o":58663.4757822516,"h":58901.1464954852,"l":58469.1489962908,"c":58777.1796079713,"v":653357.9968685987,"t":1728493200}
+{"o":58777.1796079713,"h":58885.3862813003,"l":58236.9708174478,"c":58531.2567046389,"v":709356.4904977606,"t":1728496800}
+{"o":58531.2567046389,"h":58764.4114863944,"l":58098.61040485,"c":58724.5987426467,"v":710790.7356202406,"t":1728500400}
+{"o":58724.5987426467,"h":58726.7539070114,"l":57747.6845998344,"c":57801.0669673778,"v":814421.3609022137,"t":1728504000}
+{"o":57801.0669673778,"h":58332.6570210712,"l":57728.1916235129,"c":58218.7075173785,"v":514947.8843290118,"t":1728507600}
+{"o":58218.7075173785,"h":58261.1329257544,"l":57949.0813899042,"c":57952.4137050787,"v":573333.5575930576,"t":1728511200}
+{"o":57952.4137050787,"h":58171.4556725084,"l":57916.6597508095,"c":58024.380020926,"v":301455.0274929726,"t":1728514800}
+{"o":58024.380020926,"h":58024.380020926,"l":57306.8846424145,"c":57651.0677122123,"v":469195.9113525522,"t":1728518400}
+{"o":57651.0677122123,"h":58227.9625896422,"l":57635.258111812,"c":58031.756481609,"v":450995.0156814852,"t":1728522000}
+{"o":58031.756481609,"h":58265.7462417115,"l":57976.3500413079,"c":58175.3189746986,"v":410558.9545106399,"t":1728525600}
+{"o":58175.3189746986,"h":58451.1236438588,"l":58064.7835341036,"c":58228.5795699186,"v":322784.1813147033,"t":1728529200}
+{"o":58228.5795699186,"h":58418.4963875231,"l":58143.9625670996,"c":58227.5383027203,"v":322233.9336916361,"t":1728532800}
+{"o":58227.5383027203,"h":58627.9855936619,"l":58067.6439436738,"c":58523.6865672955,"v":402176.353475499,"t":1728536400}
+{"o":58523.6865672955,"h":58579.067832725,"l":58338.6829036027,"c":58481.5387401178,"v":348161.6365843627,"t":1728540000}
+{"o":58481.5387401178,"h":58494.3006626695,"l":58155.4823286944,"c":58155.4823286944,"v":375880.6505421688,"t":1728543600}
+{"o":58155.4823286944,"h":58345.981548059,"l":57686.0701169125,"c":57713.2341191271,"v":402017.3035891231,"t":1728547200}
+{"o":57713.2341191271,"h":57797.2172660663,"l":57094.9570183347,"c":57633.3618637879,"v":415671.1288500546,"t":1728550800}
+{"o":57633.3618637879,"h":58143.7078394383,"l":57589.3345081068,"c":58068.3386409117,"v":373756.6582153764,"t":1728554400}
+{"o":58068.3386409117,"h":58475.989503517,"l":57968.7123570538,"c":58445.664941712,"v":383024.3665471054,"t":1728558000}
+{"o":58445.664941712,"h":58586.6488002695,"l":57533.8314999533,"c":57871.7007823529,"v":653011.5883226859,"t":1728561600}
+{"o":57871.7007823529,"h":58362.5695332221,"l":57151.22785084,"c":57492.5652604538,"v":604740.423343253,"t":1728565200}
+{"o":57492.5652604538,"h":57725.3682284439,"l":56702.2746038644,"c":57225.8308817838,"v":642807.9021165643,"t":1728568800}
+{"o":57225.8308817838,"h":57740.2390936531,"l":57013.0152191721,"c":57737.4252249783,"v":532674.5809783771,"t":1728572400}
+{"o":57737.4252249783,"h":57908.015357221,"l":57340.9009906355,"c":57462.5750255909,"v":546055.6440730627,"t":1728576000}
+{"o":57462.5750255909,"h":57652.5914770037,"l":56797.8717638548,"c":56889.2737790585,"v":633706.4845527589,"t":1728579600}
+{"o":56889.2737790585,"h":57169.0993229549,"l":56401.1616614054,"c":57143.0809659193,"v":812992.104585954,"t":1728583200}
+{"o":57143.0809659193,"h":57546.276589241,"l":57005.9529652499,"c":57512.6993038315,"v":570123.4136098418,"t":1728586800}
+{"o":57512.6993038315,"h":57810.8554180016,"l":57111.2878294966,"c":57293.8380452897,"v":520530.8857401543,"t":1728590400}
+{"o":57293.8380452897,"h":57762.7814185115,"l":57165.054172449,"c":57736.801824899,"v":438476.8776754241,"t":1728594000}
+{"o":57736.801824899,"h":57999.250175651,"l":57379.6472946725,"c":57721.1748263249,"v":478769.6330291968,"t":1728597600}
+{"o":57721.1748263249,"h":57950.8629090766,"l":57716.4625792902,"c":57923.0307044533,"v":420499.891098097,"t":1728601200}
+{"o":57923.0307044533,"h":58230.0348405172,"l":57833.8903688556,"c":58060.7078596864,"v":554894.4171121905,"t":1728604800}
+{"o":58060.7078596864,"h":58504.3241033434,"l":57739.6414758379,"c":58374.0860189097,"v":516972.2633535332,"t":1728608400}
+{"o":58374.0860189097,"h":58724.7648817443,"l":58175.1720192405,"c":58660.4181574274,"v":381756.5615751912,"t":1728612000}
+{"o":58660.4181574274,"h":58934.7742274026,"l":58646.5354715933,"c":58646.5354715933,"v":404852.9701749536,"t":1728615600}
+{"o":58646.5354715933,"h":58780.1990509138,"l":58533.2614104219,"c":58762.7337814934,"v":341717.8989473396,"t":1728619200}
+{"o":58762.7337814934,"h":58888.1754131587,"l":58651.1226981135,"c":58694.0871764869,"v":322152.215929354,"t":1728622800}
+{"o":58694.0871764869,"h":59102.7151101426,"l":58687.6197142245,"c":58954.5389581951,"v":405731.7337225279,"t":1728626400}
+{"o":58954.5389581951,"h":59171.6846049573,"l":58755.2212030717,"c":58792.330898726,"v":369246.8619573101,"t":1728630000}
+{"o":58792.330898726,"h":59001.6655863203,"l":58702.1900764537,"c":58898.0679568975,"v":349140.5833263794,"t":1728633600}
+{"o":58898.0679568975,"h":59260.7885622765,"l":58892.8030680223,"c":59200.8118321882,"v":426687.8647687417,"t":1728637200}
+{"o":59200.8118321882,"h":59501.8269508795,"l":59005.2364384223,"c":59105.3092889327,"v":433368.8150041708,"t":1728640800}
+{"o":59105.3092889327,"h":59279.6316899703,"l":58953.0885838656,"c":59132.1894623477,"v":371781.6735897921,"t":1728644400}
+{"o":59132.1894623477,"h":59626.2903293038,"l":59061.5635680434,"c":59571.3191253638,"v":516464.7503954281,"t":1728648000}
+{"o":59571.3191253638,"h":59938.3679064477,"l":59279.5608263857,"c":59818.1449686136,"v":585578.1108046444,"t":1728651600}
+{"o":59818.1449686136,"h":60141.2667702821,"l":59775.8987770243,"c":59938.4723788613,"v":692847.6128216072,"t":1728655200}
+{"o":59938.4723788613,"h":60624.3851873437,"l":59851.8389535773,"c":60170.8133252959,"v":823039.9933198952,"t":1728658800}
+{"o":60170.8133252959,"h":60377.4702310741,"l":59964.0657998546,"c":60343.1039920049,"v":714655.5813088097,"t":1728662400}
+{"o":60343.1039920049,"h":60925.0421253769,"l":59712.5991534707,"c":60854.934009344,"v":768943.6549930095,"t":1728666000}
+{"o":60854.934009344,"h":60932.7644019266,"l":60486.3799825307,"c":60781.1759980815,"v":672377.1392719432,"t":1728669600}
+{"o":60781.1759980815,"h":61078.4614388837,"l":60520.9468752766,"c":60631.4098790168,"v":618899.0604046173,"t":1728673200}
+{"o":60631.4098790168,"h":60912.8526022319,"l":60501.4080034237,"c":60864.2521851843,"v":501458.0546953615,"t":1728676800}
+{"o":60864.2521851843,"h":61025.9169861328,"l":60765.8554689655,"c":60803.3568258622,"v":495483.0671837085,"t":1728680400}
+{"o":60803.3568258622,"h":60892.8919311859,"l":60529.7704673013,"c":60766.5964139705,"v":515827.4853466101,"t":1728684000}
+{"o":60766.5964139705,"h":60806.022338025,"l":60482.5695624837,"c":60625.1736290915,"v":482259.2386301477,"t":1728687600}
+{"o":60625.1736290915,"h":61079.9921718247,"l":60604.6837370907,"c":60938.4702923551,"v":567455.6190024869,"t":1728691200}
+{"o":60938.4702923551,"h":61151.2420955655,"l":60708.0388519764,"c":60761.8434856371,"v":464123.1396122142,"t":1728694800}
+{"o":60761.8434856371,"h":60796.2709404843,"l":60325.6921904755,"c":60422.9365706591,"v":402473.0516512105,"t":1728698400}
+{"o":60422.9365706591,"h":60523.1009242496,"l":60273.9455548333,"c":60470.03795956,"v":406096.1121354419,"t":1728702000}
+{"o":60470.03795956,"h":60799.2635523161,"l":60453.8145931142,"c":60575.8950553777,"v":400434.4555434526,"t":1728705600}
+{"o":60575.8950553777,"h":60797.2418730697,"l":60537.1373591928,"c":60762.3038602721,"v":365356.5782100867,"t":1728709200}
+{"o":60762.3038602721,"h":60819.1807478181,"l":60645.4414178237,"c":60706.257949131,"v":388522.0196023435,"t":1728712800}
+{"o":60706.257949131,"h":60793.4579351882,"l":60542.6003518394,"c":60667.202004595,"v":441417.3485841934,"t":1728716400}
+{"o":60667.202004595,"h":60779.3726247096,"l":60601.920199936,"c":60692.5414951118,"v":383654.8063690991,"t":1728720000}
+{"o":60692.5414951118,"h":60761.2981844533,"l":60590.375481341,"c":60761.2981844533,"v":357608.3529601317,"t":1728723600}
+{"o":60761.2981844533,"h":61179.4783260815,"l":60667.8446865914,"c":61137.6621536379,"v":465130.7481638051,"t":1728727200}
+{"o":61137.6621536379,"h":61482.2100213754,"l":60889.3758980552,"c":60944.3131971129,"v":457713.5046375715,"t":1728730800}
+{"o":60944.3131971129,"h":61343.8241317455,"l":60760.4696753698,"c":61243.6362274698,"v":732956.7544001653,"t":1728734400}
+{"o":61243.6362274698,"h":61358.3105941521,"l":60943.0943897393,"c":61041.6991899963,"v":576381.8350879011,"t":1728738000}
+{"o":61041.6991899963,"h":61374.93480053,"l":60907.1111130039,"c":61217.5204209029,"v":568475.5340605977,"t":1728741600}
+{"o":61217.5204209029,"h":61343.4776278864,"l":60710.3588142446,"c":60877.9090321438,"v":615345.4983992127,"t":1728745200}
+{"o":60877.9090321438,"h":61333.4143638285,"l":60768.6265268627,"c":61012.6656953308,"v":710025.279134886,"t":1728748800}
+{"o":61012.6656953308,"h":61421.2759258973,"l":60799.7471495989,"c":61221.0261191779,"v":614886.2056459123,"t":1728752400}
+{"o":61221.0261191779,"h":61338.3785154172,"l":60873.3513111027,"c":61013.9980650253,"v":513501.6120600643,"t":1728756000}
+{"o":61013.9980650253,"h":61288.1974718065,"l":60918.9894652828,"c":61156.0314482782,"v":427752.7367457224,"t":1728759600}
+{"o":61156.0314482782,"h":61219.9875094142,"l":61073.5042235774,"c":61135.3500647814,"v":408243.6530726317,"t":1728763200}
+{"o":61135.3500647814,"h":61597.2906112373,"l":61037.3751649632,"c":61139.4973604051,"v":479267.7221095936,"t":1728766800}
+{"o":61139.4973604051,"h":61341.4751269414,"l":61009.4386236738,"c":61273.2709692665,"v":455304.3287721401,"t":1728770400}
+{"o":61273.2709692665,"h":61315.7124145624,"l":60961.177248813,"c":61000.9069653159,"v":488651.3970233327,"t":1728774000}
+{"o":61000.9069653159,"h":61294.0336145083,"l":60986.2158471582,"c":61105.8209912279,"v":463843.9379105473,"t":1728777600}
+{"o":61105.8209912279,"h":61131.2233452589,"l":60564.8356340744,"c":60816.0687245975,"v":451929.0376409913,"t":1728781200}
+{"o":60816.0687245975,"h":60888.9820802436,"l":60720.7358878847,"c":60881.3788560546,"v":410260.5111812703,"t":1728784800}
+{"o":60881.3788560546,"h":60892.2319764636,"l":59812.6626136816,"c":60536.9846166091,"v":439117.2100045901,"t":1728788400}
+{"o":60536.9846166091,"h":60861.0762651522,"l":60508.8932481975,"c":60808.7811545217,"v":445552.5664684044,"t":1728792000}
+{"o":60808.7811545217,"h":61128.1546241807,"l":60756.8098308634,"c":61032.7607053414,"v":539623.2978006466,"t":1728795600}
+{"o":61032.7607053414,"h":61234.7611645302,"l":60937.4268957967,"c":61006.5731779022,"v":423468.7863811793,"t":1728799200}
+{"o":61006.5731779022,"h":61159.9063946263,"l":60786.0514965421,"c":61005.4956571817,"v":466727.6377626444,"t":1728802800}
+{"o":61005.4956571817,"h":61269.2739794803,"l":60971.5135573589,"c":61096.4020892315,"v":477656.6634650327,"t":1728806400}
+{"o":61096.4020892315,"h":61759.439787903,"l":61069.6402075104,"c":61513.6060659394,"v":480760.5142452708,"t":1728810000}
+{"o":61513.6060659394,"h":61808.8088348778,"l":61305.7053431066,"c":61306.4163235579,"v":480356.1661691514,"t":1728813600}
+{"o":61306.4163235579,"h":61483.5824176339,"l":60996.551035731,"c":61051.1946493724,"v":536414.3362895154,"t":1728817200}
+{"o":61051.1946493724,"h":61502.4342141009,"l":61008.5394386163,"c":61381.1810082522,"v":572422.3047009967,"t":1728820800}
+{"o":61381.1810082522,"h":61678.816036673,"l":61316.5224589697,"c":61320.4295084126,"v":527897.2422463663,"t":1728824400}
+{"o":61320.4295084126,"h":61361.7142773661,"l":60324.1860455702,"c":60573.2202810051,"v":595546.5927468495,"t":1728828000}
+{"o":60573.2202810051,"h":60827.8637305697,"l":59941.5478619629,"c":60544.8376785142,"v":692449.556829468,"t":1728831600}
+{"o":60544.8376785142,"h":60892.0166051348,"l":60218.6911892037,"c":60806.9083872574,"v":603969.4239858335,"t":1728835200}
+{"o":60806.9083872574,"h":61287.7058026307,"l":60220.5339773436,"c":60591.7764592375,"v":578336.5918796702,"t":1728838800}
+{"o":60591.7764592375,"h":60750.3190364695,"l":60258.609503579,"c":60549.3143882857,"v":584306.8922921509,"t":1728842400}
+{"o":60549.3143882857,"h":61331.2919433254,"l":60381.7939457791,"c":60834.7889763165,"v":1240421.6724613004,"t":1728846000}
+{"o":60834.7889763165,"h":60992.3866057881,"l":60153.3324394667,"c":60971.2342300024,"v":798645.9727073513,"t":1728849600}
+{"o":60971.2342300024,"h":61653.7466498702,"l":60824.7654229902,"c":61597.1824700839,"v":588023.9806653779,"t":1728853200}
+{"o":61597.1824700839,"h":61995.2958273491,"l":61379.3833928047,"c":61557.1278148981,"v":621489.8146039948,"t":1728856800}
+{"o":61557.1278148981,"h":61576.4192857593,"l":61016.2486659902,"c":61532.3983892146,"v":509400.0065393914,"t":1728860400}
+{"o":61532.3983892146,"h":61632.1405323693,"l":61147.2958127293,"c":61300.1656805616,"v":532911.6976478276,"t":1728864000}
+{"o":61300.1656805616,"h":61790.1390148395,"l":61298.5920441206,"c":61565.7505270202,"v":675682.9315143636,"t":1728867600}
+{"o":61565.7505270202,"h":61999.6345525836,"l":61282.3582303522,"c":61830.5896992136,"v":590979.0204677606,"t":1728871200}
+{"o":61830.5896992136,"h":63711.4947121723,"l":61807.7819357458,"c":63513.4640099387,"v":846815.0939231472,"t":1728874800}
+{"o":63513.4640099387,"h":64078.8989610409,"l":62895.0141862037,"c":63396.2331851647,"v":863731.2100576884,"t":1728878400}
+{"o":63396.2331851647,"h":63532.5888404263,"l":62830.7567553963,"c":63073.6837737767,"v":545221.6724564621,"t":1728882000}
+{"o":63073.6837737767,"h":63782.4039579713,"l":62880.0761579194,"c":63309.1882926896,"v":561877.8859761879,"t":1728885600}
+{"o":63309.1882926896,"h":63756.5057285137,"l":63140.824179849,"c":63718.4203576173,"v":643185.7049481443,"t":1728889200}
+{"o":63718.4203576173,"h":63860.9684268354,"l":63329.0373848674,"c":63493.0861762093,"v":614424.4603360329,"t":1728892800}
+{"o":63493.0861762093,"h":63985.8565976824,"l":63318.0828795917,"c":63710.2439892669,"v":638830.548267976,"t":1728896400}
+{"o":63710.2439892669,"h":64119.9987712901,"l":63587.3534609069,"c":63774.5990777355,"v":606588.9528804821,"t":1728900000}
+{"o":63774.5990777355,"h":64080.1716512064,"l":63579.1878744229,"c":63759.3511402925,"v":534086.0939311151,"t":1728903600}
+{"o":63759.3511402925,"h":64283.3339113991,"l":63132.2151332265,"c":63799.5328657501,"v":546637.4741708017,"t":1728907200}
+{"o":63799.5328657501,"h":64213.8876005146,"l":63564.799885942,"c":64014.3186466748,"v":702867.1099203259,"t":1728910800}
+{"o":64014.3186466748,"h":64970.419077393,"l":63979.5724884377,"c":64564.2535643065,"v":1152188.106154629,"t":1728914400}
+{"o":64564.2535643065,"h":65839.7935967754,"l":64551.0704440881,"c":65274.6253678008,"v":1257851.4861644325,"t":1728918000}
+{"o":65274.6253678008,"h":65363.6456194855,"l":64420.5995012983,"c":64596.2799577387,"v":961970.4367327673,"t":1728921600}
+{"o":64596.2799577387,"h":65003.4704587199,"l":64535.0380373772,"c":64811.0581081428,"v":811383.0594988172,"t":1728925200}
+{"o":64811.0581081428,"h":65102.9960909344,"l":64692.3044926625,"c":64921.666458809,"v":807110.0543999337,"t":1728928800}
+{"o":64921.666458809,"h":65177.2409252496,"l":64692.0113491117,"c":64835.7695418009,"v":792297.6331327326,"t":1728932400}
+{"o":64835.7695418009,"h":65213.4438823027,"l":64725.3691481245,"c":65036.9779076537,"v":671073.3896020616,"t":1728936000}
+{"o":65036.9779076537,"h":65287.9390440531,"l":64736.076931198,"c":64886.1475264298,"v":634970.1338979645,"t":1728939600}
+{"o":64886.1475264298,"h":65843.3025858914,"l":64849.4313460895,"c":65832.8760781491,"v":725231.8010518698,"t":1728943200}
+{"o":65832.8760781491,"h":65835.6417932764,"l":65356.9470467603,"c":65624.542655937,"v":618397.8410577497,"t":1728946800}
+{"o":65624.542655937,"h":65951.7476399526,"l":65329.6637711502,"c":65609.3973888673,"v":811841.1617498092,"t":1728950400}
+{"o":65609.3973888673,"h":65905.5376495798,"l":65300.5275356866,"c":65506.7546556535,"v":658876.8680238886,"t":1728954000}
+{"o":65506.7546556535,"h":65852.0736854784,"l":65343.4757970934,"c":65594.2350867096,"v":573171.0856645474,"t":1728957600}
+{"o":65594.2350867096,"h":65635.8574499068,"l":64641.4739557045,"c":64746.5398787677,"v":637266.797988468,"t":1728961200}
+{"o":64746.5398787677,"h":65122.1801804113,"l":64567.2660862707,"c":64990.2660642587,"v":543463.9036077765,"t":1728964800}
+{"o":64990.2660642587,"h":65018.3181562016,"l":64158.8231949954,"c":64281.5070598504,"v":583372.5258630454,"t":1728968400}
+{"o":64281.5070598504,"h":64546.091325263,"l":64024.5265223613,"c":64474.997009974,"v":503553.162055425,"t":1728972000}
+{"o":64474.997009974,"h":64723.2641281768,"l":64437.12883801,"c":64577.3251543159,"v":468209.1541396227,"t":1728975600}
+{"o":64577.3251543159,"h":64779.8251105472,"l":64443.0289846104,"c":64504.9752287317,"v":452181.3097518315,"t":1728979200}
+{"o":64504.9752287317,"h":64534.3996627815,"l":63135.9234723277,"c":64296.0868601014,"v":438302.7244100706,"t":1728982800}
+{"o":64296.0868601014,"h":64656.3638153809,"l":64169.0875421277,"c":64525.9428002737,"v":408359.9011349511,"t":1728986400}
+{"o":64525.9428002737,"h":64552.8410771448,"l":63222.8279866283,"c":63508.5299464686,"v":780059.7771272919,"t":1728990000}
+{"o":63508.5299464686,"h":64135.9680338202,"l":63330.8424332499,"c":63955.6460179077,"v":699955.8877059245,"t":1728993600}
+{"o":63955.6460179077,"h":66211.663237565,"l":63735.7325852978,"c":66041.9428252468,"v":1031938.0110655903,"t":1728997200}
+{"o":66041.9428252468,"h":66450.962683523,"l":63120.3978018252,"c":63495.7002562266,"v":1885177.1027894898,"t":1729000800}
+{"o":63495.7002562266,"h":64492.4251778376,"l":62555.2822363728,"c":63883.4370348999,"v":1442937.6859767104,"t":1729004400}
+{"o":63883.4370348999,"h":65115.3411472007,"l":63772.7060908779,"c":64550.3263948201,"v":1051581.3587392394,"t":1729008000}
+{"o":64550.3263948201,"h":64839.9036705317,"l":64156.3969616251,"c":64496.6083148702,"v":926672.1583801642,"t":1729011600}
+{"o":64496.6083148702,"h":65162.0066812745,"l":64410.3377450886,"c":64600.985449767,"v":740486.3217436428,"t":1729015200}
+{"o":64600.985449767,"h":64879.975530608,"l":64074.6012242666,"c":64622.1385427068,"v":770736.3230912812,"t":1729018800}
+{"o":64622.1385427068,"h":64699.9665343895,"l":63465.2627483057,"c":63679.3840255729,"v":914224.5866926251,"t":1729022400}
+{"o":63679.3840255729,"h":63981.4738406937,"l":63397.1429951061,"c":63981.4738406937,"v":718822.3855441117,"t":1729026000}
+{"o":63981.4738406937,"h":64174.496196276,"l":63715.5308857194,"c":63764.933667033,"v":548516.5108388254,"t":1729029600}
+{"o":63764.933667033,"h":64601.0859276096,"l":63133.7636344928,"c":64463.7404891119,"v":664873.2108951147,"t":1729033200}
+{"o":64463.7404891119,"h":64590.2888678734,"l":63918.0928225316,"c":64093.6450632083,"v":684629.7523592839,"t":1729036800}
+{"o":64093.6450632083,"h":64679.4329208601,"l":63750.2396397628,"c":64498.19187158,"v":903032.6887298567,"t":1729040400}
+{"o":64498.19187158,"h":65037.8302893315,"l":64328.2696585678,"c":64374.6689850071,"v":802252.9435764701,"t":1729044000}
+{"o":64374.6689850071,"h":64464.6721178826,"l":64061.6508921774,"c":64283.4605949173,"v":647916.4133416795,"t":1729047600}
+{"o":64283.4605949173,"h":64481.2359101008,"l":63821.6522164197,"c":64167.4878221597,"v":672510.7202302971,"t":1729051200}
+{"o":64167.4878221597,"h":64433.4548067836,"l":64050.8384710814,"c":64276.9930966229,"v":549643.9800090755,"t":1729054800}
+{"o":64276.9930966229,"h":64553.7038429295,"l":63890.9026239716,"c":64173.8176011541,"v":632105.5209238711,"t":1729058400}
+{"o":64173.8176011541,"h":64196.6770682646,"l":63748.7782408257,"c":64005.0210470153,"v":679869.3877953214,"t":1729062000}
+{"o":64005.0210470153,"h":64542.0160297196,"l":63917.6892100763,"c":64367.9949858108,"v":750995.300173262,"t":1729065600}
+{"o":64367.9949858108,"h":64751.4839090036,"l":64331.5235726556,"c":64692.200251975,"v":459745.1012026697,"t":1729069200}
+{"o":64692.200251975,"h":65146.3796224924,"l":64571.2188614705,"c":64933.5566969235,"v":614677.3094848017,"t":1729072800}
+{"o":64933.5566969235,"h":65989.0897770022,"l":64707.3350069418,"c":64969.2473044734,"v":1550277.1261809033,"t":1729076400}
+{"o":64969.2473044734,"h":65193.6773644999,"l":64352.3140811192,"c":64778.6891139015,"v":1287672.6359390633,"t":1729080000}
+{"o":64778.6891139015,"h":64962.6995483767,"l":64111.3987019078,"c":64312.0566337381,"v":845613.1506890221,"t":1729083600}
+{"o":64312.0566337381,"h":65367.9813860229,"l":64218.4519353629,"c":64657.811329322,"v":954693.1304834697,"t":1729087200}
+{"o":64657.811329322,"h":64975.6508321601,"l":64196.4331819946,"c":64868.4242158725,"v":958820.0518339624,"t":1729090800}
+{"o":64868.4242158725,"h":64977.2958599609,"l":64226.7577744876,"c":64706.0698913326,"v":984008.0090887352,"t":1729094400}
+{"o":64706.0698913326,"h":64872.9437339308,"l":64467.17107857,"c":64621.477236205,"v":801502.0704425728,"t":1729098000}
+{"o":64621.477236205,"h":64691.6973821175,"l":64328.0436007011,"c":64358.514268763,"v":810483.6091574207,"t":1729101600}
+{"o":64358.514268763,"h":64479.2223528698,"l":64206.1741784453,"c":64352.7271070713,"v":803285.2349778613,"t":1729105200}
+{"o":64352.7271070713,"h":64680.2492525352,"l":64182.7168669207,"c":64343.3827683947,"v":803383.7482775153,"t":1729108800}
+{"o":64343.3827683947,"h":64497.3172221059,"l":64018.9024131427,"c":64152.3790911947,"v":685184.156109895,"t":1729112400}
+{"o":64152.3790911947,"h":64625.4879249941,"l":64131.477462552,"c":64531.1787115626,"v":603877.001070176,"t":1729116000}
+{"o":64531.1787115626,"h":64531.1787115626,"l":64197.0441770655,"c":64267.2702600872,"v":697659.2486058061,"t":1729119600}
+{"o":64267.2702600872,"h":64835.1336066681,"l":64267.2702600872,"c":64548.1933625219,"v":758336.8164853234,"t":1729123200}
+{"o":64548.1933625219,"h":64866.7249949395,"l":63737.3694939641,"c":64809.7306650869,"v":712938.7261768118,"t":1729126800}
+{"o":64809.7306650869,"h":64885.1211855079,"l":64103.9959110988,"c":64107.6959653213,"v":844118.2840813725,"t":1729130400}
+{"o":64107.6959653213,"h":64502.2948777958,"l":64036.569005023,"c":64439.0033323559,"v":749540.4093629377,"t":1729134000}
+{"o":64439.0033323559,"h":64500.1394101609,"l":63788.250968323,"c":63855.6460766425,"v":623684.8082199146,"t":1729137600}
+{"o":63855.6460766425,"h":64013.8195325853,"l":63483.5465712286,"c":63629.3807349421,"v":591094.9657184668,"t":1729141200}
+{"o":63629.3807349421,"h":63865.7789724774,"l":63439.9342715113,"c":63440.5593747322,"v":562181.9392454979,"t":1729144800}
+{"o":63440.5593747322,"h":63602.1427927112,"l":63085.471088141,"c":63581.7733929193,"v":599370.2699824813,"t":1729148400}
+{"o":63581.7733929193,"h":63852.9667672402,"l":63372.1893803667,"c":63835.729120053,"v":558264.8745206908,"t":1729152000}
+{"o":63835.729120053,"h":63925.9024976309,"l":63641.998372401,"c":63761.2234491152,"v":508162.6478709131,"t":1729155600}
+{"o":63761.2234491152,"h":63867.9961779684,"l":63058.6770271388,"c":63479.982872162,"v":572953.3265021851,"t":1729159200}
+{"o":63479.982872162,"h":63559.2220504621,"l":62515.9300981807,"c":63019.0405546688,"v":607458.4556436469,"t":1729162800}
+{"o":63019.0405546688,"h":63538.2253190743,"l":62919.9640515627,"c":63538.2253190743,"v":646533.1171653105,"t":1729166400}
+{"o":63538.2253190743,"h":63843.4962514809,"l":63074.0727346455,"c":63360.2541463823,"v":814937.1918266515,"t":1729170000}
+{"o":63360.2541463823,"h":63452.4029361246,"l":62493.57684895,"c":63309.3103452268,"v":1017160.176356773,"t":1729173600}
+{"o":63309.3103452268,"h":63769.7041477788,"l":62876.0491587384,"c":63681.576275163,"v":938168.3163024742,"t":1729177200}
+{"o":63681.576275163,"h":63692.3234759477,"l":62633.2117059675,"c":63033.3233540319,"v":818251.2952384807,"t":1729180800}
+{"o":63033.3233540319,"h":63105.1325133844,"l":62182.6637705759,"c":62270.0771325717,"v":924757.2565756135,"t":1729184400}
+{"o":62270.0771325717,"h":62298.8660781506,"l":61483.733700693,"c":61874.4264287174,"v":941805.9017732732,"t":1729188000}
+{"o":61874.4264287174,"h":62354.1855578252,"l":61791.0143057285,"c":62220.0006561353,"v":765772.8457484718,"t":1729191600}
+{"o":62220.0006561353,"h":62679.2092124788,"l":62194.301234337,"c":62324.0636801548,"v":716566.9633283977,"t":1729195200}
+{"o":62324.0636801548,"h":62628.6928401995,"l":62323.4125995819,"c":62534.6694006881,"v":621956.5050657204,"t":1729198800}
+{"o":62534.6694006881,"h":62884.6065139855,"l":62534.6694006881,"c":62884.6065139855,"v":561259.8941062391,"t":1729202400}
+{"o":62884.6065139855,"h":62884.6065139855,"l":62568.8172620627,"c":62685.383267132,"v":495426.5556840419,"t":1729206000}
+{"o":62685.383267132,"h":62795.0497494527,"l":62347.5940413466,"c":62403.7565803857,"v":597580.8467422948,"t":1729209600}
+{"o":62403.7565803857,"h":63638.9356360966,"l":62327.5005703514,"c":63475.7595242093,"v":699719.3382975957,"t":1729213200}
+{"o":63475.7595242093,"h":63856.1349494558,"l":63318.7126809703,"c":63808.8004713717,"v":700575.7817384717,"t":1729216800}
+{"o":63808.8004713717,"h":63828.6185281455,"l":63215.274838788,"c":63275.7326566908,"v":674293.7851894364,"t":1729220400}
+{"o":63275.7326566908,"h":63631.4014454254,"l":63275.0014465864,"c":63507.1882110851,"v":587069.4345467519,"t":1729224000}
+{"o":63507.1882110851,"h":63768.3630204946,"l":63403.4772446278,"c":63764.5647216151,"v":648009.0253060297,"t":1729227600}
+{"o":63764.5647216151,"h":64164.2022606087,"l":63690.5063727677,"c":64018.146923766,"v":672084.4624099213,"t":1729231200}
+{"o":64018.146923766,"h":64248.7860947968,"l":63877.4524926247,"c":64130.7087207686,"v":700310.2910156909,"t":1729234800}
+{"o":64130.7087207686,"h":64293.0857530229,"l":63958.7826679242,"c":64029.1994661344,"v":553241.9154926102,"t":1729238400}
+{"o":64029.1994661344,"h":64209.7095389016,"l":63831.9379893022,"c":63943.249371548,"v":600625.9111586345,"t":1729242000}
+{"o":63943.249371548,"h":64137.448144618,"l":63893.3293486746,"c":64016.3227056897,"v":510979.0802401484,"t":1729245600}
+{"o":64016.3227056897,"h":64163.6717968416,"l":63665.5808783314,"c":63738.3895267624,"v":593787.0997741297,"t":1729249200}
+{"o":63738.3895267624,"h":63872.1612346281,"l":63370.0777629283,"c":63489.9914110292,"v":666231.6994287109,"t":1729252800}
+{"o":63489.9914110292,"h":64118.5980570874,"l":63424.6105073459,"c":64069.8182547716,"v":744331.1954685056,"t":1729256400}
+{"o":64069.8182547716,"h":64471.8352202436,"l":63753.2901305593,"c":64336.9299798862,"v":987808.5961814965,"t":1729260000}
+{"o":64336.9299798862,"h":64830.0598534924,"l":64007.2927134607,"c":64489.7407457168,"v":865415.6978749475,"t":1729263600}
+{"o":64489.7407457168,"h":65026.5214467882,"l":64030.1098542378,"c":64894.8529726752,"v":858120.7066515289,"t":1729267200}
+{"o":64894.8529726752,"h":65109.1871944122,"l":64729.3836677392,"c":64794.9924848609,"v":940714.3518806529,"t":1729270800}
+{"o":64794.9924848609,"h":65281.4448621333,"l":64675.9639936408,"c":65055.6036428132,"v":835212.7108310943,"t":1729274400}
+{"o":65055.6036428132,"h":65088.147856962,"l":64381.7573487524,"c":64515.752615817,"v":722512.7514841658,"t":1729278000}
+{"o":64515.752615817,"h":64569.5238621187,"l":64239.4409484033,"c":64404.0464897328,"v":628960.0830808615,"t":1729281600}
+{"o":64404.0464897328,"h":64485.9414965949,"l":64079.9126793511,"c":64319.4441413969,"v":604924.068017324,"t":1729285200}
+{"o":64319.4441413969,"h":64333.840512373,"l":64117.0381238126,"c":64303.4590967981,"v":525355.2660020307,"t":1729288800}
+{"o":64303.4590967981,"h":64654.1894767114,"l":64275.7054012141,"c":64570.4745509014,"v":471365.2430241579,"t":1729292400}
+{"o":64570.4745509014,"h":64637.2135904268,"l":64331.9005468097,"c":64373.3645912609,"v":495062.8381884369,"t":1729296000}
+{"o":64373.3645912609,"h":64591.411054124,"l":64318.1070123695,"c":64318.1070123695,"v":597928.5492640649,"t":1729299600}
+{"o":64318.1070123695,"h":64601.2932247945,"l":64239.2093305289,"c":64596.9799636412,"v":585197.6639566846,"t":1729303200}
+{"o":64596.9799636412,"h":65004.6845994068,"l":64383.4612695537,"c":64390.4050960976,"v":598478.6522792967,"t":1729306800}
+{"o":64390.4050960976,"h":64613.8143095245,"l":64236.3747011527,"c":64239.4183328745,"v":574975.2967982945,"t":1729310400}
+{"o":64239.4183328745,"h":64583.3729193322,"l":64238.7558338662,"c":64556.9967223855,"v":501289.1056131054,"t":1729314000}
+{"o":64556.9967223855,"h":64637.1296777137,"l":64385.1667654722,"c":64415.0414306228,"v":479878.1202903892,"t":1729317600}
+{"o":64415.0414306228,"h":64457.3813348565,"l":64223.3681274909,"c":64406.2600600351,"v":546187.7435586366,"t":1729321200}
+{"o":64406.2600600351,"h":64579.711445127,"l":64405.2285652588,"c":64491.5679934616,"v":681537.7312160106,"t":1729324800}
+{"o":64491.5679934616,"h":64568.5168402702,"l":64410.2204400672,"c":64543.2895951028,"v":664874.5765386939,"t":1729328400}
+{"o":64543.2895951028,"h":64602.9326739707,"l":64272.7194302106,"c":64362.5055350069,"v":682707.427095423,"t":1729332000}
+{"o":64362.5055350069,"h":64499.3686700073,"l":64041.8914303164,"c":64126.6759519743,"v":919588.2242329096,"t":1729335600}
+{"o":64126.6759519743,"h":64516.9854513664,"l":64090.3566675151,"c":64435.9844462959,"v":857371.841244389,"t":1729339200}
+{"o":64435.9844462959,"h":64574.3388252937,"l":64272.9259099335,"c":64489.5989536044,"v":830034.134895613,"t":1729342800}
+{"o":64489.5989536044,"h":65419.9901298732,"l":64478.5807328492,"c":65404.5938145481,"v":1278636.0380422571,"t":1729346400}
+{"o":65404.5938145481,"h":65640.1616063756,"l":64801.0400401651,"c":65228.9564097697,"v":1252614.3392345083,"t":1729350000}
+{"o":65228.9564097697,"h":65404.5223305347,"l":63334.8323355932,"c":65036.4815204579,"v":1399890.7405128316,"t":1729353600}
+{"o":65036.4815204579,"h":65166.3394047227,"l":64483.6186693513,"c":64854.0189578061,"v":844946.5503987679,"t":1729357200}
+{"o":64854.0189578061,"h":65153.895305693,"l":64645.3416827831,"c":64948.2601636637,"v":1075304.8276231447,"t":1729360800}
+{"o":64948.2601636637,"h":65367.1050136305,"l":64915.4847481232,"c":65140.4380989332,"v":949273.4254242739,"t":1729364400}
+{"o":65140.4380989332,"h":65371.4245052985,"l":65062.7329102224,"c":65338.7235958157,"v":721510.335596004,"t":1729368000}
+{"o":65338.7235958157,"h":65779.8204787178,"l":65310.0425489034,"c":65428.9312007736,"v":721177.3370541617,"t":1729371600}
+{"o":65428.9312007736,"h":66231.9673054522,"l":65380.3796461743,"c":66198.4207078574,"v":694738.7567626061,"t":1729375200}
+{"o":66198.4207078574,"h":66590.0879301972,"l":65783.2703572888,"c":66567.1636580716,"v":750073.050492011,"t":1729378800}
+{"o":66567.1636580716,"h":66906.4998139857,"l":66126.4191210634,"c":66155.0614276534,"v":770591.6066652251,"t":1729382400}
+{"o":66155.0614276534,"h":66410.1313450285,"l":65670.9216842156,"c":66138.3795142181,"v":739833.5067279942,"t":1729386000}
+{"o":66138.3795142181,"h":66388.8047865572,"l":65974.8659305014,"c":66077.4454613316,"v":585615.7632393028,"t":1729389600}
+{"o":66077.4454613316,"h":66288.3962420719,"l":65900.8618925469,"c":66271.6170558429,"v":558970.9250128941,"t":1729393200}
+{"o":66271.6170558429,"h":66658.7933654803,"l":66112.2065349007,"c":66457.8904190543,"v":553073.7537982706,"t":1729396800}
+{"o":66457.8904190543,"h":66946.0109362925,"l":66094.5576362458,"c":66396.1675424145,"v":586084.3918608228,"t":1729400400}
+{"o":66396.1675424145,"h":66420.5961332573,"l":66078.2875933651,"c":66345.4157731509,"v":525340.5132502143,"t":1729404000}
+{"o":66345.4157731509,"h":66443.1039054769,"l":66120.1084053837,"c":66169.1887210374,"v":500506.3821856235,"t":1729407600}
+{"o":66169.1887210374,"h":66387.2615665643,"l":65997.2268324579,"c":66162.9611925299,"v":583789.618200062,"t":1729411200}
+{"o":66162.9611925299,"h":66437.0224163508,"l":66043.499657789,"c":66316.8720045891,"v":445613.2633214548,"t":1729414800}
+{"o":66316.8720045891,"h":66424.80505004,"l":66090.1595434743,"c":66162.9243761796,"v":516724.5486199924,"t":1729418400}
+{"o":66162.9243761796,"h":66391.0640693003,"l":66153.3443429259,"c":66338.6267560554,"v":671715.3664532085,"t":1729422000}
+{"o":66338.6267560554,"h":66379.4695664702,"l":65956.5801414471,"c":65976.1440107087,"v":709140.5351583241,"t":1729425600}
+{"o":65976.1440107087,"h":66150.9405453515,"l":65665.3079180549,"c":65881.9086372556,"v":797236.860597362,"t":1729429200}
+{"o":65881.9086372556,"h":67273.476088527,"l":65876.1108470635,"c":66999.6894461221,"v":1000339.6182865888,"t":1729432800}
+{"o":66999.6894461221,"h":67069.7472282044,"l":66210.5792875506,"c":66669.7422856153,"v":799888.197446215,"t":1729436400}
+{"o":66669.7422856153,"h":66801.6015062057,"l":66382.5947522966,"c":66597.1350546222,"v":771367.6734365614,"t":1729440000}
+{"o":66597.1350546222,"h":66933.4826624978,"l":66350.0297874966,"c":66759.0108846833,"v":736654.7883229209,"t":1729443600}
+{"o":66759.0108846833,"h":67185.5810320621,"l":66681.3073557942,"c":66843.0004446053,"v":717804.0694362919,"t":1729447200}
+{"o":66843.0004446053,"h":67061.3954242968,"l":66470.8313103292,"c":66729.1840187441,"v":657561.8601927825,"t":1729450800}
+{"o":66729.1840187441,"h":68001.4483984391,"l":66459.129092371,"c":67773.1913119147,"v":706149.5132367144,"t":1729454400}
+{"o":67773.1913119147,"h":68266.2980520689,"l":67680.8296137385,"c":68206.9772984334,"v":788344.7600762177,"t":1729458000}
+{"o":68206.9772984334,"h":69766.5825373472,"l":67938.959369534,"c":69451.5804504414,"v":1073867.1890963006,"t":1729461600}
+{"o":69451.5804504414,"h":70078.0189988567,"l":68729.0109924915,"c":69723.3260040654,"v":1010410.589060955,"t":1729465200}
+{"o":69723.3260040654,"h":70973.1214617394,"l":67498.5790771175,"c":70291.9741815953,"v":1146754.8073145594,"t":1729468800}
+{"o":70291.9741815953,"h":70970.5319381108,"l":69961.2783481701,"c":70731.5079475778,"v":986163.0989955154,"t":1729472400}
+{"o":70731.5079475778,"h":71066.201323753,"l":69869.9235641004,"c":70192.1796589061,"v":1046834.5575854527,"t":1729476000}
+{"o":70192.1796589061,"h":70730.8192854026,"l":69815.2590065526,"c":70625.5477736427,"v":1438534.5173488522,"t":1729479600}
+{"o":70625.5477736427,"h":71249.842004175,"l":69712.6217806031,"c":71043.7059587818,"v":962467.0475721916,"t":1729483200}
+{"o":71043.7059587818,"h":71565.0027351655,"l":70459.1346436043,"c":70657.3033707755,"v":891002.324743767,"t":1729486800}
+{"o":70657.3033707755,"h":71294.0807579788,"l":70276.0843963554,"c":70449.9467937357,"v":894925.9228447236,"t":1729490400}
+{"o":70449.9467937357,"h":70799.0516331986,"l":70156.0683799847,"c":70251.0608111033,"v":813039.07092044,"t":1729494000}
+{"o":70251.0608111033,"h":70682.0940436019,"l":69056.1328687608,"c":69306.9832751109,"v":1126880.527188964,"t":1729497600}
+{"o":69306.9832751109,"h":69687.3881822218,"l":67897.0872952414,"c":69393.9506130516,"v":965540.7870533649,"t":1729501200}
+{"o":69393.9506130516,"h":69747.7751372058,"l":68925.158026103,"c":69176.5922304204,"v":726913.556510599,"t":1729504800}
+{"o":69176.5922304204,"h":69877.8051163318,"l":68035.650276304,"c":69273.267107312,"v":705586.6161703295,"t":1729508400}
+{"o":69273.267107312,"h":69576.5005206455,"l":68866.5791997037,"c":68998.7683830164,"v":696523.3976496306,"t":1729512000}
+{"o":68998.7683830164,"h":69195.4640352923,"l":67283.8879933955,"c":67740.9974289375,"v":1129020.2834600031,"t":1729515600}
+{"o":67740.9974289375,"h":68669.8132841562,"l":65854.3063570537,"c":68416.4250972869,"v":983719.7049665111,"t":1729519200}
+{"o":68416.4250972869,"h":68844.6984436433,"l":67927.7878662872,"c":68844.6984436433,"v":829202.4270222377,"t":1729522800}
+{"o":68844.6984436433,"h":68860.5225512456,"l":67936.3099661907,"c":68572.6780884963,"v":937298.1232372626,"t":1729526400}
+{"o":68572.6780884963,"h":69180.508685005,"l":68503.3538085307,"c":69020.5785552365,"v":1043503.5346612601,"t":1729530000}
+{"o":69020.5785552365,"h":69200.3152925707,"l":68667.1915307246,"c":69027.7115582981,"v":982794.1937437351,"t":1729533600}
+{"o":69027.7115582981,"h":70018.2655756222,"l":69020.0879309378,"c":69898.6008613911,"v":992974.8315946161,"t":1729537200}
+{"o":69898.6008613911,"h":69907.772916903,"l":69201.8833800076,"c":69346.0797056538,"v":780167.931460223,"t":1729540800}
+{"o":69346.0797056538,"h":70039.4222045984,"l":69344.757643034,"c":69778.5036076529,"v":963499.9950953027,"t":1729544400}
+{"o":69778.5036076529,"h":70042.3334815111,"l":69532.2624195001,"c":69921.9559583501,"v":751328.0924705273,"t":1729548000}
+{"o":69921.9559583501,"h":69921.9559583501,"l":68698.2385429703,"c":69239.9129832764,"v":756704.9829560759,"t":1729551600}
+{"o":69239.9129832764,"h":69367.9631942084,"l":66932.0204831669,"c":68882.1010651758,"v":997995.957334864,"t":1729555200}
+{"o":68882.1010651758,"h":69709.2349216966,"l":68300.3098748974,"c":69560.5811815277,"v":815570.331666428,"t":1729558800}
+{"o":69560.5811815277,"h":69917.0472221509,"l":69120.7035205741,"c":69137.7456711248,"v":848169.5021576401,"t":1729562400}
+{"o":69137.7456711248,"h":69370.4696830635,"l":68429.9755212868,"c":69307.0119125022,"v":880126.6241830852,"t":1729566000}
+{"o":69307.0119125022,"h":70155.0110518146,"l":69206.5016529528,"c":69679.9244858497,"v":881430.9109251716,"t":1729569600}
+{"o":69679.9244858497,"h":70829.6531205925,"l":69581.2779961398,"c":70172.8518340964,"v":838680.6441296515,"t":1729573200}
+{"o":70172.8518340964,"h":70511.7515552769,"l":70028.3692401861,"c":70085.3693070631,"v":763400.4484467702,"t":1729576800}
+{"o":70085.3693070631,"h":70203.0059849273,"l":69518.0276395728,"c":69591.9289893423,"v":841407.1243221503,"t":1729580400}
+{"o":69591.9289893423,"h":69635.8865993588,"l":68305.2251463914,"c":68989.0440486922,"v":897627.07475028,"t":1729584000}
+{"o":68989.0440486922,"h":69046.7423928474,"l":68134.9435614992,"c":68698.6634896881,"v":862128.294694597,"t":1729587600}
+{"o":68698.6634896881,"h":69377.0242147178,"l":68360.1138160378,"c":69298.6770209727,"v":721737.9938859025,"t":1729591200}
+{"o":69298.6770209727,"h":70426.4119241469,"l":69241.975894115,"c":69908.1718898015,"v":783926.9399876712,"t":1729594800}
+{"o":69908.1718898015,"h":70528.470897055,"l":68991.9037709376,"c":69208.8902601525,"v":917264.9495038571,"t":1729598400}
+{"o":69208.8902601525,"h":69597.1987682605,"l":68612.5322188927,"c":69173.3128963854,"v":912543.8485269181,"t":1729602000}
+{"o":69173.3128963854,"h":71342.0585281744,"l":68977.2552834541,"c":70829.6270942613,"v":1160764.8104019496,"t":1729605600}
+{"o":70829.6270942613,"h":71231.2336827121,"l":69143.1131987434,"c":69879.1122121162,"v":1140119.8867557684,"t":1729609200}
+{"o":69879.1122121162,"h":70043.4734082914,"l":68773.8903167522,"c":69179.7403456536,"v":939495.2683996807,"t":1729612800}
+{"o":69179.7403456536,"h":70316.3129921787,"l":68429.9689620545,"c":69626.9186266898,"v":893685.8536852075,"t":1729616400}
+{"o":69626.9186266898,"h":70827.4225514856,"l":69185.1326624196,"c":69956.6799529997,"v":899063.8195901397,"t":1729620000}
+{"o":69956.6799529997,"h":70422.8319645849,"l":69717.8826474712,"c":70176.5023676639,"v":842268.7093856756,"t":1729623600}
+{"o":70176.5023676639,"h":70322.931773035,"l":69879.0361958652,"c":70068.7190271507,"v":802636.3685571972,"t":1729627200}
+{"o":70068.7190271507,"h":70119.046303779,"l":69577.3817706083,"c":69779.7367506875,"v":745204.6337976187,"t":1729630800}
+{"o":69779.7367506875,"h":70463.2341651386,"l":69692.9440491693,"c":70368.7256302313,"v":687269.1229945858,"t":1729634400}
+{"o":70368.7256302313,"h":70456.6251700252,"l":68923.0031462173,"c":69805.9662080107,"v":684035.0020608279,"t":1729638000}
+{"o":69805.9662080107,"h":69937.5385899738,"l":69046.5515466173,"c":69193.6268477002,"v":663634.6052173255,"t":1729641600}
+{"o":69193.6268477002,"h":69750.0792964695,"l":69169.9478911016,"c":69691.1546166903,"v":667767.5434957354,"t":1729645200}
+{"o":69691.1546166903,"h":69764.1121644498,"l":69084.1982398863,"c":69155.5191889107,"v":758615.4622269486,"t":1729648800}
+{"o":69155.5191889107,"h":69320.6742093427,"l":68534.0508694389,"c":68914.2971422312,"v":804218.3018414665,"t":1729652400}
+{"o":68914.2971422312,"h":69198.4820124273,"l":68706.7326712244,"c":69088.7876583775,"v":695887.0836628006,"t":1729656000}
+{"o":69088.7876583775,"h":69298.5545547519,"l":68429.3086970349,"c":68700.1537644519,"v":716831.965329517,"t":1729659600}
+{"o":68700.1537644519,"h":69302.670429885,"l":68630.831200754,"c":68794.7831096762,"v":646043.1463138619,"t":1729663200}
+{"o":68794.7831096762,"h":69008.7010123855,"l":68576.3734765294,"c":69008.7010123855,"v":711827.5280193497,"t":1729666800}
+{"o":69008.7010123855,"h":69285.2492121512,"l":68517.8532528269,"c":68659.8235928046,"v":1076073.6730953001,"t":1729670400}
+{"o":68659.8235928046,"h":69147.0545269081,"l":68360.7801694937,"c":68993.1277184078,"v":949339.1727110035,"t":1729674000}
+{"o":68993.1277184078,"h":69449.0806470592,"l":68915.8594377236,"c":68995.8177696852,"v":876594.0110694662,"t":1729677600}
+{"o":68995.8177696852,"h":69503.2698493499,"l":68918.516822985,"c":69284.5719825018,"v":838721.7046299699,"t":1729681200}
+{"o":69284.5719825018,"h":69577.8414749446,"l":68708.3860688233,"c":69326.0286483321,"v":1110968.2720678737,"t":1729684800}
+{"o":69326.0286483321,"h":70641.8522957394,"l":69198.2194869704,"c":70396.0641845512,"v":1175916.0661182757,"t":1729688400}
+{"o":70396.0641845512,"h":70486.8717218588,"l":69654.293388995,"c":69888.5117418955,"v":1365998.241025364,"t":1729692000}
+{"o":69888.5117418955,"h":70201.6885314821,"l":68857.4980767328,"c":69975.7964950061,"v":1645382.5201766142,"t":1729695600}
+{"o":69975.7964950061,"h":70185.2035762764,"l":68832.9142673592,"c":68939.6626950861,"v":1279611.2815534093,"t":1729699200}
+{"o":68939.6626950861,"h":69648.8125145673,"l":68863.0447937466,"c":69200.9827925807,"v":1409557.5298950879,"t":1729702800}
+{"o":69200.9827925807,"h":70789.1726219776,"l":67990.083761812,"c":70634.6760733652,"v":1407107.6827178842,"t":1729706400}
+{"o":70634.6760733652,"h":72283.8397836383,"l":70264.6828370591,"c":71998.7201673327,"v":1265961.4757149178,"t":1729710000}
+{"o":71998.7201673327,"h":73217.1095179306,"l":71533.8641579626,"c":72257.5561198053,"v":1155722.0149184132,"t":1729713600}
+{"o":72257.5561198053,"h":72576.9571311126,"l":70839.6137351793,"c":71185.5396768207,"v":1125245.0302906053,"t":1729717200}
+{"o":71185.5396768207,"h":71770.3938078776,"l":68372.0912535255,"c":71165.8589294033,"v":1061649.2305025097,"t":1729720800}
+{"o":71165.8589294033,"h":71646.4000349144,"l":71000.508807809,"c":71127.6483025335,"v":898445.4243376398,"t":1729724400}
+{"o":71127.6483025335,"h":72101.8508973475,"l":68362.090192797,"c":71961.6155281874,"v":972981.8718487415,"t":1729728000}
+{"o":71961.6155281874,"h":72682.7647957002,"l":71480.0778687479,"c":71995.4858474338,"v":981996.6190900686,"t":1729731600}
+{"o":71995.4858474338,"h":73484.9860056358,"l":71689.014597138,"c":72652.8899025241,"v":1172341.2020616513,"t":1729735200}
+{"o":72652.8899025241,"h":72949.9698926497,"l":72108.4811633734,"c":72509.3470868506,"v":1213879.2762565282,"t":1729738800}
+{"o":72509.3470868506,"h":72968.70744416,"l":72202.5160590199,"c":72241.8930756781,"v":1005709.671671199,"t":1729742400}
+{"o":72241.8930756781,"h":72611.8410707448,"l":71702.1487028402,"c":72091.2471101407,"v":786586.5739387315,"t":1729746000}
+{"o":72091.2471101407,"h":72519.99996659,"l":71848.7934298357,"c":72196.8147585048,"v":914362.0170577454,"t":1729749600}
+{"o":72196.8147585048,"h":72651.1788449589,"l":71992.9794145899,"c":72243.5955129172,"v":919301.2497037681,"t":1729753200}
+{"o":72243.5955129172,"h":72724.7802608484,"l":71610.487786282,"c":71649.5403874402,"v":960956.5615373837,"t":1729756800}
+{"o":71649.5403874402,"h":71992.517236867,"l":70910.5614226224,"c":71489.6651239381,"v":1026577.5198315701,"t":1729760400}
+{"o":71489.6651239381,"h":72156.0761159953,"l":71217.1669265311,"c":72010.5135990166,"v":830976.5282699867,"t":1729764000}
+{"o":72010.5135990166,"h":72490.1323170298,"l":71787.8867822462,"c":72412.0228834776,"v":979709.1842180337,"t":1729767600}
+{"o":72412.0228834776,"h":73313.5032292447,"l":72277.1918718233,"c":72648.418302466,"v":1016618.9706127618,"t":1729771200}
+{"o":72648.418302466,"h":73855.4614624871,"l":72480.9762147229,"c":73201.9333764589,"v":1185308.1463074493,"t":1729774800}
+{"o":73201.9333764589,"h":73727.2520082218,"l":72632.6809965738,"c":73164.1785218123,"v":1155837.1211475395,"t":1729778400}
+{"o":73164.1785218123,"h":74265.78473516,"l":72684.0524532427,"c":73061.8233966482,"v":1174051.4736993185,"t":1729782000}
+{"o":73061.8233966482,"h":74405.350906524,"l":72717.1714470606,"c":73606.779949355,"v":984417.7603919765,"t":1729785600}
+{"o":73606.779949355,"h":73805.3346942414,"l":69459.0278494455,"c":73044.1315288833,"v":990110.2600756603,"t":1729789200}
+{"o":73044.1315288833,"h":73551.8605951356,"l":72790.1631066412,"c":73402.9646263521,"v":972569.9557032433,"t":1729792800}
+{"o":73402.9646263521,"h":73985.2328255525,"l":73187.7767400379,"c":73885.4524840301,"v":1023060.3704595808,"t":1729796400}
+{"o":73885.4524840301,"h":74559.852676387,"l":72889.7977119483,"c":73876.6380846775,"v":1040729.6440123298,"t":1729800000}
+{"o":73876.6380846775,"h":74427.6224113724,"l":73566.9047715276,"c":74126.4443708941,"v":1071637.5357724649,"t":1729803600}
+{"o":74126.4443708941,"h":74766.000095672,"l":73976.372184647,"c":74460.7581934998,"v":1243516.9448032521,"t":1729807200}
+{"o":74460.7581934998,"h":74658.2174854477,"l":72933.8080094683,"c":73679.1819023562,"v":1048712.1011818976,"t":1729810800}
+{"o":73679.1819023562,"h":74057.7288810802,"l":73378.6670560679,"c":73608.8763186491,"v":1029351.7477716617,"t":1729814400}
+{"o":73608.8763186491,"h":73778.6891655822,"l":72940.4549899949,"c":73218.2638631154,"v":924785.5125836945,"t":1729818000}
+{"o":73218.2638631154,"h":73541.269255617,"l":72943.0428835039,"c":73188.5243197219,"v":767641.3532984271,"t":1729821600}
+{"o":73188.5243197219,"h":73473.5100724993,"l":72287.2363565448,"c":72742.0389466188,"v":893955.024212484,"t":1729825200}
+{"o":72742.0389466188,"h":72907.2867722619,"l":71984.6075897535,"c":72114.7850912127,"v":765193.8882627669,"t":1729828800}
+{"o":72114.7850912127,"h":72513.6030854455,"l":71799.2094259216,"c":72389.0551755054,"v":657190.8262329516,"t":1729832400}
+{"o":72389.0551755054,"h":72662.3098701962,"l":72194.6874181536,"c":72315.7125237859,"v":845832.7546748252,"t":1729836000}
+{"o":72315.7125237859,"h":72432.9549769844,"l":71387.0231311442,"c":71596.2221998729,"v":799233.3191766277,"t":1729839600}
+{"o":71596.2221998729,"h":71985.5355609954,"l":71151.2675883101,"c":71786.3589404734,"v":1199713.7811721689,"t":1729843200}
+{"o":71786.3589404734,"h":72176.2916655506,"l":71127.0841040829,"c":72109.0041124992,"v":895213.0223364293,"t":1729846800}
+{"o":72109.0041124992,"h":72405.0915900641,"l":71778.1283368438,"c":72260.8348133117,"v":921322.2986715981,"t":1729850400}
+{"o":72260.8348133117,"h":72528.4801090258,"l":72119.537334576,"c":72345.4856942788,"v":706583.7801687167,"t":1729854000}
+{"o":72345.4856942788,"h":72683.9596914385,"l":72148.3430857093,"c":72263.0842461779,"v":770922.0529267016,"t":1729857600}
+{"o":72263.0842461779,"h":73022.0621679316,"l":72002.0283514931,"c":72948.55013845,"v":917035.6563672549,"t":1729861200}
+{"o":72948.55013845,"h":73949.107789446,"l":72647.0522195688,"c":73196.1567222484,"v":1103049.4639827937,"t":1729864800}
+{"o":73196.1567222484,"h":73697.0127979955,"l":70853.9988594767,"c":71832.9722908975,"v":1197218.3063822044,"t":1729868400}
+{"o":71832.9722908975,"h":72396.7892782729,"l":70985.3513819864,"c":71651.2120642648,"v":1318634.1990723202,"t":1729872000}
+{"o":71651.2120642648,"h":72021.0301191808,"l":69295.9620246304,"c":69921.641673416,"v":1359302.9497102089,"t":1729875600}
+{"o":69921.641673416,"h":71437.8672956283,"l":68625.1614597781,"c":70497.3599290314,"v":1922036.8263842787,"t":1729879200}
+{"o":70497.3599290314,"h":70771.5833408584,"l":69023.0568281093,"c":69897.7741403565,"v":1286853.1962966786,"t":1729882800}
+{"o":69897.7741403565,"h":70238.3247655579,"l":68708.5651412284,"c":69502.8605720301,"v":990976.3492883884,"t":1729886400}
+{"o":69502.8605720301,"h":70194.6623854122,"l":69296.5428414465,"c":69971.9860249457,"v":898517.4935410687,"t":1729890000}
+{"o":69971.9860249457,"h":70242.7287437272,"l":68062.8390182533,"c":68148.2948494856,"v":860192.2272475981,"t":1729893600}
+{"o":68148.2948494856,"h":68791.7082077948,"l":66301.8988601182,"c":68604.6024875957,"v":1931919.3540147038,"t":1729897200}
+{"o":68604.6024875957,"h":69028.3373392162,"l":68152.8167219467,"c":68593.2944883509,"v":1190016.8227107648,"t":1729900800}
+{"o":68593.2944883509,"h":68777.9372864331,"l":67951.4072738864,"c":67951.4072738864,"v":762283.2370345498,"t":1729904400}
+{"o":67951.4072738864,"h":69026.9561659474,"l":67596.3428776583,"c":68572.2505074432,"v":778504.7446962447,"t":1729908000}
+{"o":68572.2505074432,"h":69029.037267363,"l":68292.2695339277,"c":68919.4052152839,"v":644948.1947208565,"t":1729911600}
+{"o":68919.4052152839,"h":69339.1793071447,"l":68786.9715614803,"c":69314.6368608423,"v":655633.4131556661,"t":1729915200}
+{"o":69314.6368608423,"h":69971.9859263735,"l":69172.0159031497,"c":69439.5849077717,"v":634399.3319265189,"t":1729918800}
+{"o":69439.5849077717,"h":70164.682773541,"l":69261.6627622204,"c":70106.9642411737,"v":777250.1209005656,"t":1729922400}
+{"o":70106.9642411737,"h":70411.6140981622,"l":69409.0222081564,"c":69681.5294500925,"v":778042.5193555183,"t":1729926000}
+{"o":69681.5294500925,"h":70225.9781167386,"l":69625.4227112448,"c":70093.6559527866,"v":707254.6709929829,"t":1729929600}
+{"o":70093.6559527866,"h":70575.9866474945,"l":69971.7683666887,"c":70382.6251570901,"v":746396.5491985306,"t":1729933200}
+{"o":70382.6251570901,"h":70889.7556864026,"l":69729.0571306794,"c":70457.9764003895,"v":869174.0267647388,"t":1729936800}
+{"o":70457.9764003895,"h":70940.8158674393,"l":70046.2752846928,"c":70208.2685581242,"v":749898.4339629196,"t":1729940400}
+{"o":70208.2685581242,"h":70597.9839937775,"l":70045.2774407051,"c":70345.9041096414,"v":697360.1922490905,"t":1729944000}
+{"o":70345.9041096414,"h":70455.0903106997,"l":69718.3054367038,"c":69947.1326372999,"v":697850.5394269702,"t":1729947600}
+{"o":69947.1326372999,"h":70173.7288127951,"l":69625.5233630253,"c":69798.4392107389,"v":945199.2549022866,"t":1729951200}
+{"o":69798.4392107389,"h":70650.695599061,"l":69632.0469529268,"c":70179.8042785286,"v":855239.33617892,"t":1729954800}
+{"o":70179.8042785286,"h":70651.5601087258,"l":69998.5883999752,"c":70432.2724370879,"v":695358.7633288716,"t":1729958400}
+{"o":70432.2724370879,"h":70848.2463430868,"l":70044.7497633821,"c":70785.6036855612,"v":737420.569063688,"t":1729962000}
+{"o":70785.6036855612,"h":70908.022306692,"l":70449.6749774261,"c":70694.0404934876,"v":793037.4100874368,"t":1729965600}
+{"o":70694.0404934876,"h":71679.8735946106,"l":70694.0404934876,"c":71382.3121035392,"v":753419.664526645,"t":1729969200}
+{"o":71382.3121035392,"h":72041.0554082115,"l":71331.8623913797,"c":71804.3505557635,"v":751010.4384230352,"t":1729972800}
+{"o":71804.3505557635,"h":72107.9184373427,"l":71175.3192903061,"c":71302.8037963236,"v":747258.5306184163,"t":1729976400}
+{"o":71302.8037963236,"h":71617.9418520865,"l":71107.6400098985,"c":71332.1665428405,"v":629012.3393754916,"t":1729980000}
+{"o":71332.1665428405,"h":71403.3711909279,"l":70964.2609169613,"c":71102.4264883197,"v":522581.4941951139,"t":1729983600}
+{"o":71102.4264883197,"h":71264.169854214,"l":70585.9028728858,"c":71021.3626275871,"v":641657.9970088608,"t":1729987200}
+{"o":71021.3626275871,"h":72093.8906043815,"l":70836.1511203963,"c":71756.933538474,"v":725266.7169969608,"t":1729990800}
+{"o":71756.933538474,"h":72118.1395481136,"l":71258.2762925363,"c":71396.1288753387,"v":712985.437450798,"t":1729994400}
+{"o":71396.1288753387,"h":71751.7744821437,"l":71040.5881786948,"c":71606.9646913481,"v":611866.4423676205,"t":1729998000}
+{"o":71606.9646913481,"h":71863.9533384505,"l":71433.0177696408,"c":71782.8442466915,"v":556814.9129650713,"t":1730001600}
+{"o":71782.8442466915,"h":72042.8519471637,"l":71570.9976697728,"c":71817.4761587187,"v":517210.1731946305,"t":1730005200}
+{"o":71817.4761587187,"h":72159.3907262186,"l":71657.0988230932,"c":72151.943737089,"v":550015.6793671983,"t":1730008800}
+{"o":72151.943737089,"h":72847.4080406786,"l":71881.0109749253,"c":72105.5173467165,"v":557222.0871358482,"t":1730012400}
+{"o":72105.5173467165,"h":73052.6698700648,"l":72051.6726710592,"c":72961.9397287871,"v":654596.473602439,"t":1730016000}
+{"o":72961.9397287871,"h":73039.9184079503,"l":72301.8669558971,"c":72681.4756847762,"v":737845.4440744891,"t":1730019600}
+{"o":72681.4756847762,"h":72727.950898469,"l":72224.6964391809,"c":72297.082901224,"v":675888.3407187782,"t":1730023200}
+{"o":72297.082901224,"h":72828.5535526858,"l":72197.4033569252,"c":72450.907284762,"v":641067.8749325959,"t":1730026800}
+{"o":72450.907284762,"h":73577.5576262263,"l":72440.6199241789,"c":73161.4145592381,"v":907169.9090112147,"t":1730030400}
+{"o":73161.4145592381,"h":73578.7733190625,"l":72874.6958175774,"c":73256.9714202131,"v":894324.7038993991,"t":1730034000}
+{"o":73256.9714202131,"h":73711.4722371863,"l":73124.3810412484,"c":73415.5946921309,"v":898651.0531645096,"t":1730037600}
+{"o":73415.5946921309,"h":73944.0905120082,"l":73101.7976616019,"c":73215.227647466,"v":820709.7473575651,"t":1730041200}
+{"o":73215.227647466,"h":73563.93793189,"l":72642.1646965226,"c":73545.1364383587,"v":787730.6355266077,"t":1730044800}
+{"o":73545.1364383587,"h":74385.0669065928,"l":73296.9610292777,"c":73319.7494975018,"v":814662.177832535,"t":1730048400}
+{"o":73319.7494975018,"h":73823.6841929207,"l":73149.1905319425,"c":73187.7187122245,"v":756662.5766391328,"t":1730052000}
+{"o":73187.7187122245,"h":73813.4016527113,"l":72964.9494076801,"c":73751.5346959483,"v":842010.5444966805,"t":1730055600}
+{"o":73751.5346959483,"h":74095.2887197157,"l":73502.1114150751,"c":73620.4190485822,"v":809374.5619634945,"t":1730059200}
+{"o":73620.4190485822,"h":74110.1370728229,"l":73493.5426696064,"c":73711.2093467243,"v":887239.4766081653,"t":1730062800}
+{"o":73711.2093467243,"h":74169.7728355856,"l":73711.2093467243,"c":73982.6631807506,"v":818859.8733198716,"t":1730066400}
+{"o":73982.6631807506,"h":74197.7823318495,"l":73523.6903258053,"c":73538.6101389663,"v":726918.0703852964,"t":1730070000}
+{"o":73538.6101389663,"h":73750.5380885218,"l":73152.0640749175,"c":73270.3521092319,"v":673068.7455611962,"t":1730073600}
+{"o":73270.3521092319,"h":73487.6833548047,"l":72409.8176873528,"c":73138.3333293662,"v":574704.0630374313,"t":1730077200}
+{"o":73138.3333293662,"h":73300.99877706,"l":72760.8828609493,"c":72897.1385319209,"v":685615.1424315808,"t":1730080800}
+{"o":72897.1385319209,"h":73556.3213394386,"l":72844.2555562224,"c":73145.6218918188,"v":740743.7953576297,"t":1730084400}
+{"o":73145.6218918188,"h":73168.0419141934,"l":72344.0416596001,"c":72939.7542254936,"v":706959.2237710882,"t":1730088000}
+{"o":72939.7542254936,"h":72986.9502129826,"l":72038.0560339395,"c":72583.2063521089,"v":771928.2448009535,"t":1730091600}
+{"o":72583.2063521089,"h":72718.851944632,"l":72160.6711941792,"c":72625.7255140133,"v":599047.5825855152,"t":1730095200}
+{"o":72625.7255140133,"h":73538.1446880629,"l":72570.1542762664,"c":73121.3249951615,"v":728518.2040911873,"t":1730098800}
+{"o":73121.3249951615,"h":73839.0730390649,"l":73092.8743818015,"c":73604.6911221344,"v":791594.985072323,"t":1730102400}
+{"o":73604.6911221344,"h":74110.9188881692,"l":73434.9199295224,"c":73978.7484835692,"v":621490.7217634267,"t":1730106000}
+{"o":73978.7484835692,"h":74388.5130392143,"l":73760.566996412,"c":73766.7051300572,"v":695131.5494035837,"t":1730109600}
+{"o":73766.7051300572,"h":74270.055576756,"l":73387.0725496858,"c":73659.4135830767,"v":683573.6348123461,"t":1730113200}
+{"o":73659.4135830767,"h":74148.9444100466,"l":72258.5948361888,"c":73936.0183354334,"v":778626.2958790774,"t":1730116800}
+{"o":73936.0183354334,"h":74147.1508087698,"l":72866.843188019,"c":72954.9906991258,"v":819955.4497743192,"t":1730120400}
+{"o":72954.9906991258,"h":73540.0217509496,"l":72100.7830408792,"c":72871.9951373831,"v":884844.0104967288,"t":1730124000}
+{"o":72871.9951373831,"h":72975.7437274373,"l":72008.5620454588,"c":72203.0741704413,"v":851378.1894986914,"t":1730127600}
+{"o":72203.0741704413,"h":73127.412504423,"l":71946.9598441439,"c":72399.0613794245,"v":944443.385915884,"t":1730131200}
+{"o":72399.0613794245,"h":73470.5725082503,"l":71521.4538672981,"c":72791.1957013761,"v":1106341.4876364574,"t":1730134800}
+{"o":72791.1957013761,"h":73278.4178690942,"l":72730.0515355887,"c":73047.4772397353,"v":853221.878916247,"t":1730138400}
+{"o":73047.4772397353,"h":74211.2712445936,"l":72950.2734359943,"c":73489.4351681528,"v":995173.8476484646,"t":1730142000}
+{"o":73489.4351681528,"h":73615.2594037377,"l":73033.6599104553,"c":73557.8485218101,"v":811825.8193906968,"t":1730145600}
+{"o":73557.8485218101,"h":74253.8969998566,"l":73441.0167398739,"c":73995.0442716857,"v":697764.8493748039,"t":1730149200}
+{"o":73995.0442716857,"h":74875.253069671,"l":73879.3175096378,"c":74401.649004206,"v":1058347.0393365012,"t":1730152800}
+{"o":74401.649004206,"h":74737.8385889416,"l":73918.351731972,"c":74254.8084064457,"v":834045.362491695,"t":1730156400}
+{"o":74254.8084064457,"h":74645.1997141987,"l":73863.1950679804,"c":74408.6074934738,"v":705325.5151634058,"t":1730160000}
+{"o":74408.6074934738,"h":74432.9919763155,"l":73761.9722130244,"c":74246.4765482367,"v":788452.7696051213,"t":1730163600}
+{"o":74246.4765482367,"h":76290.0078330907,"l":73962.073344462,"c":75310.6183346595,"v":1204322.7017640891,"t":1730167200}
+{"o":75310.6183346595,"h":76081.6789843073,"l":74856.1210595369,"c":75695.542494939,"v":822015.4366649179,"t":1730170800}
+{"o":75695.542494939,"h":76099.6625193181,"l":75434.8885065347,"c":75760.2150124314,"v":667846.1434552119,"t":1730174400}
+{"o":75760.2150124314,"h":75788.4210770162,"l":74967.7390315276,"c":75341.7191510981,"v":759281.5214870139,"t":1730178000}
+{"o":75341.7191510981,"h":75482.1718974708,"l":74956.0959852667,"c":75096.9645607438,"v":628309.6978031418,"t":1730181600}
+{"o":75096.9645607438,"h":75331.7504108782,"l":74632.4316414693,"c":75008.5353676358,"v":650723.8045815884,"t":1730185200}
+{"o":75008.5353676358,"h":75651.3788837528,"l":74761.3551052496,"c":75389.2224417786,"v":640784.3775832416,"t":1730188800}
+{"o":75389.2224417786,"h":75592.2331287852,"l":75090.718933167,"c":75399.6176511925,"v":622469.9353565404,"t":1730192400}
+{"o":75399.6176511925,"h":75576.7972972404,"l":75014.8517733788,"c":75390.4163743248,"v":567804.5454568493,"t":1730196000}
+{"o":75390.4163743248,"h":75742.6713352584,"l":75096.2547112501,"c":75337.8210374837,"v":684750.0350104985,"t":1730199600}
+{"o":75337.8210374837,"h":75570.3408426531,"l":74633.923022003,"c":74649.8060450584,"v":755766.1756031835,"t":1730203200}
+{"o":74649.8060450584,"h":75084.6212505148,"l":74277.7369518034,"c":74914.171914558,"v":790565.0306553008,"t":1730206800}
+{"o":74914.171914558,"h":75282.3515830042,"l":74313.4255033503,"c":74736.2598641457,"v":1068074.8516430305,"t":1730210400}
+{"o":74736.2598641457,"h":75416.8986451333,"l":74412.8498930829,"c":75182.4416877501,"v":1069074.3382757145,"t":1730214000}
+{"o":75182.4416877501,"h":76708.0548079643,"l":75080.7888383402,"c":76011.801821476,"v":1304799.1641319266,"t":1730217600}
+{"o":76011.801821476,"h":76564.1490421154,"l":74921.5344591153,"c":75376.7078451203,"v":1017215.874969652,"t":1730221200}
+{"o":75376.7078451203,"h":75875.5717794682,"l":75032.0463207004,"c":75532.1489037596,"v":1066764.560600884,"t":1730224800}
+{"o":75532.1489037596,"h":75837.1105556177,"l":73894.700329472,"c":74215.4834521428,"v":1147809.8879023546,"t":1730228400}
+{"o":74215.4834521428,"h":74560.3398003319,"l":73440.8897139637,"c":74352.5534280878,"v":900752.3372237289,"t":1730232000}
+{"o":74352.5534280878,"h":74827.7411562188,"l":74046.0558434786,"c":74458.4499541504,"v":667634.7012828236,"t":1730235600}
+{"o":74458.4499541504,"h":75157.1455437181,"l":74398.3881727999,"c":74816.9216039239,"v":717569.3915910893,"t":1730239200}
+{"o":74816.9216039239,"h":75050.4283421927,"l":74481.9205165742,"c":74716.4119671264,"v":620222.7946810659,"t":1730242800}
+{"o":74716.4119671264,"h":74875.2789430213,"l":74020.819325123,"c":74404.4316773254,"v":620203.4557731372,"t":1730246400}
+{"o":74404.4316773254,"h":74987.3569000998,"l":73653.2448183618,"c":74920.5560049275,"v":675068.5604795768,"t":1730250000}
+{"o":74920.5560049275,"h":75343.2718715792,"l":74561.4123658165,"c":74823.7015499952,"v":633249.6981223089,"t":1730253600}
+{"o":74823.7015499952,"h":75179.6783372513,"l":74693.8421926315,"c":75013.2580623547,"v":645156.6032684802,"t":1730257200}
+{"o":75013.2580623547,"h":75333.5162147314,"l":74792.3723513217,"c":75259.4048351065,"v":512791.5637150251,"t":1730260800}
+{"o":75259.4048351065,"h":75783.7877466027,"l":74825.1625377189,"c":74974.2996277459,"v":566704.6604381171,"t":1730264400}
+{"o":74974.2996277459,"h":75332.0061121061,"l":74400.4663934031,"c":74477.3256013697,"v":579918.2860108056,"t":1730268000}
+{"o":74477.3256013697,"h":74735.547679669,"l":74234.2438770562,"c":74429.3884612753,"v":580573.9713412076,"t":1730271600}
+{"o":74429.3884612753,"h":74717.2432727187,"l":74067.2146424275,"c":74111.1464331309,"v":691933.6215690797,"t":1730275200}
+{"o":74111.1464331309,"h":74463.3108338786,"l":74002.004818123,"c":74208.6562127223,"v":507912.4022084267,"t":1730278800}
+{"o":74208.6562127223,"h":74252.0210012886,"l":73794.7610282355,"c":73826.5278650523,"v":495835.1466393208,"t":1730282400}
+{"o":73826.5278650523,"h":73924.7827870488,"l":73021.4372871674,"c":73166.3139346078,"v":651845.5971924391,"t":1730286000}
+{"o":73166.3139346078,"h":73348.6476968224,"l":72714.297760807,"c":73122.2107753931,"v":667282.4531032733,"t":1730289600}
+{"o":73122.2107753931,"h":73580.6383031216,"l":72458.5454638356,"c":73508.1046250687,"v":740975.2894576379,"t":1730293200}
+{"o":73508.1046250687,"h":73871.8491902675,"l":73091.9424067759,"c":73260.6895263436,"v":792185.0599738817,"t":1730296800}
+{"o":73260.6895263436,"h":73326.7304663701,"l":71796.8648374112,"c":72469.8692792256,"v":912819.6984507939,"t":1730300400}
+{"o":72469.8692792256,"h":73035.9695784275,"l":71890.090186682,"c":72929.2664933125,"v":867628.6821607933,"t":1730304000}
+{"o":72929.2664933125,"h":73104.5299181428,"l":72677.3081124388,"c":73060.7214340221,"v":885488.0576609122,"t":1730307600}
+{"o":73060.7214340221,"h":73239.7302299489,"l":72328.8286416841,"c":72518.6212187811,"v":929626.4764159203,"t":1730311200}
+{"o":72518.6212187811,"h":72823.4346128135,"l":72208.1882831242,"c":72631.7986670785,"v":712562.1806136,"t":1730314800}
+{"o":72631.7986670785,"h":73693.7476015511,"l":72154.8584583101,"c":73612.1368883776,"v":856976.748905464,"t":1730318400}
+{"o":73612.1368883776,"h":73765.7097495846,"l":72402.750516451,"c":72975.0231232103,"v":765988.0797174626,"t":1730322000}
+{"o":72975.0231232103,"h":73178.3386004952,"l":72795.0289903719,"c":73061.5655232603,"v":559674.8568149412,"t":1730325600}
+{"o":73061.5655232603,"h":73404.6472320219,"l":72816.8268919688,"c":72858.7216839917,"v":470938.5040894707,"t":1730329200}
+{"o":72858.7216839917,"h":73122.2575542711,"l":72723.8517547288,"c":73042.9020414855,"v":471339.474584161,"t":1730332800}
+{"o":73042.9020414855,"h":73389.9941463296,"l":72649.8763618448,"c":73157.3775600808,"v":576609.9597961444,"t":1730336400}
+{"o":73157.3775600808,"h":73578.0520980297,"l":72914.7975399274,"c":73256.0505921691,"v":605929.7325171381,"t":1730340000}
+{"o":73256.0505921691,"h":73370.9454494738,"l":72348.0248302503,"c":72636.1152804822,"v":519470.618458293,"t":1730343600}
+{"o":72636.1152804822,"h":73040.6530610024,"l":72562.4824567887,"c":72953.9805671064,"v":495502.1092455161,"t":1730347200}
+{"o":72953.9805671064,"h":73326.8275974208,"l":72860.1398797252,"c":72988.9715400473,"v":499945.2424038043,"t":1730350800}
+{"o":72988.9715400473,"h":73047.9068373629,"l":72229.4149715943,"c":72353.4272420784,"v":479471.9156588942,"t":1730354400}
+{"o":72353.4272420784,"h":72858.510042074,"l":72149.7101665206,"c":72702.6584312774,"v":441775.101328245,"t":1730358000}
+{"o":72702.6584312774,"h":72733.7908295387,"l":72188.0222367788,"c":72575.9948360903,"v":494676.7961966927,"t":1730361600}
+{"o":72575.9948360903,"h":73099.1404751292,"l":72489.9699343349,"c":73015.174736203,"v":450759.1375631333,"t":1730365200}
+{"o":73015.174736203,"h":73568.0559969567,"l":72757.5325492891,"c":73450.1655061845,"v":537173.7164573178,"t":1730368800}
+{"o":73450.1655061845,"h":73468.4839135211,"l":72754.3446914459,"c":72917.7896907988,"v":522908.8156953331,"t":1730372400}
+{"o":72917.7896907988,"h":73098.5658773984,"l":72418.1145508919,"c":72602.8515256374,"v":702004.8216585068,"t":1730376000}
+{"o":72602.8515256374,"h":72690.3540626257,"l":71184.0072239852,"c":71622.201011569,"v":904536.6135881776,"t":1730379600}
+{"o":71622.201011569,"h":71705.7143339633,"l":70294.4574303611,"c":70998.1617308965,"v":1198803.4381742987,"t":1730383200}
+{"o":70998.1617308965,"h":71938.207536029,"l":70920.7373708483,"c":71061.350990979,"v":972677.8499303682,"t":1730386800}
+{"o":71061.350990979,"h":71101.8359134231,"l":70458.8371886442,"c":70691.1597575991,"v":801380.9370986493,"t":1730390400}
+{"o":70691.1597575991,"h":71310.8777409538,"l":70546.7635407771,"c":70926.107515961,"v":775778.6098881052,"t":1730394000}
+{"o":70926.107515961,"h":71011.7258660158,"l":70162.320332855,"c":70630.1161031445,"v":954438.250002488,"t":1730397600}
+{"o":70630.1161031445,"h":70940.8349793452,"l":70081.5725446011,"c":70207.422693112,"v":800851.3457722529,"t":1730401200}
+{"o":70207.422693112,"h":70861.5073256097,"l":70068.7679923027,"c":70566.4195328367,"v":725213.6597588439,"t":1730404800}
+{"o":70566.4195328367,"h":70724.9554483148,"l":70304.9155932551,"c":70374.5644674217,"v":671687.3419430786,"t":1730408400}
+{"o":70374.5644674217,"h":70641.7584584124,"l":69722.6485031075,"c":70531.3389808216,"v":778831.8273773181,"t":1730412000}
+{"o":70531.3389808216,"h":70821.8500736845,"l":69863.8966974709,"c":70192.6390757554,"v":657644.0881932426,"t":1730415600}
+{"o":70192.6390757554,"h":70570.449820871,"l":70053.8308205013,"c":70351.3986708823,"v":549575.146736588,"t":1730419200}
+{"o":70351.3986708823,"h":70562.5624033808,"l":69259.950194402,"c":69569.8017628513,"v":740861.2554604444,"t":1730422800}
+{"o":69569.8017628513,"h":69854.4783114259,"l":68838.8274717563,"c":69781.8601511731,"v":856129.9135636925,"t":1730426400}
+{"o":69781.8601511731,"h":70082.8186384108,"l":69451.3506927774,"c":69583.9860674552,"v":589579.933516272,"t":1730430000}
+{"o":69583.9860674552,"h":69717.9768858367,"l":69384.2215039374,"c":69675.667850119,"v":499221.518257269,"t":1730433600}
+{"o":69675.667850119,"h":69800.77833249,"l":69437.2860499482,"c":69514.2424652938,"v":456584.1787743509,"t":1730437200}
+{"o":69514.2424652938,"h":69547.5338292325,"l":68858.8920636533,"c":68905.9928608179,"v":517089.9889994313,"t":1730440800}
+{"o":68905.9928608179,"h":69221.9746583238,"l":68723.0204873637,"c":69081.8409577352,"v":479832.4041196636,"t":1730444400}
+{"o":69081.8409577352,"h":69346.9041952535,"l":68933.2565783404,"c":69031.49644505,"v":471582.4832755824,"t":1730448000}
+{"o":69031.49644505,"h":69536.573195115,"l":68937.560557189,"c":69517.2284861691,"v":700137.1832547558,"t":1730451600}
+{"o":69517.2284861691,"h":70262.9486743097,"l":69496.1780889025,"c":70015.3058380403,"v":1046508.0600415288,"t":1730455200}
+{"o":70015.3058380403,"h":70246.7138488125,"l":69813.4249738492,"c":69902.1787310257,"v":966794.336598682,"t":1730458800}
+{"o":69902.1787310257,"h":70688.8551246731,"l":69827.6828847884,"c":70639.0380025977,"v":1274401.3483196385,"t":1730462400}
+{"o":70639.0380025977,"h":72033.4254664983,"l":70421.1726569969,"c":72015.4105590777,"v":1008446.7640679596,"t":1730466000}
+{"o":72015.4105590777,"h":72481.6653192778,"l":70951.7788263288,"c":71438.3312586922,"v":1157298.0652796386,"t":1730469600}
+{"o":71438.3312586922,"h":71536.3529547502,"l":68154.2925988295,"c":68381.0833076619,"v":1455219.6064409998,"t":1730473200}
+{"o":68381.0833076619,"h":69837.5915097442,"l":68196.3255491605,"c":69330.4092706717,"v":1350202.8226904576,"t":1730476800}
+{"o":69330.4092706717,"h":69897.8561120728,"l":69123.6405845036,"c":69348.1096270016,"v":1122744.0769990487,"t":1730480400}
+{"o":69348.1096270016,"h":69613.0974961612,"l":68912.4285772573,"c":69210.846943319,"v":798512.1883412253,"t":1730484000}
+{"o":69210.846943319,"h":69469.8672118227,"l":68744.6286552711,"c":69365.4650698396,"v":815389.8631268869,"t":1730487600}
+{"o":69365.4650698396,"h":69602.770486859,"l":68973.4717437466,"c":69006.8848754332,"v":626480.1700959046,"t":1730491200}
+{"o":69006.8848754332,"h":69006.8848754332,"l":68263.1934302932,"c":68806.8247097425,"v":806892.1721725304,"t":1730494800}
+{"o":68806.8247097425,"h":69101.5536179084,"l":68611.0337889098,"c":69073.7927513633,"v":614786.738233453,"t":1730498400}
+{"o":69073.7927513633,"h":69311.3061486215,"l":68922.6891435273,"c":69192.7052931982,"v":576275.3336036803,"t":1730502000}
+{"o":69192.7052931982,"h":69744.3416960738,"l":69155.363694266,"c":69506.5743507981,"v":541698.5481573489,"t":1730505600}
+{"o":69506.5743507981,"h":69878.8760324399,"l":69466.5060092087,"c":69724.5982792545,"v":521704.2013039288,"t":1730509200}
+{"o":69724.5982792545,"h":70233.9247846227,"l":69643.1136993628,"c":69774.2433711276,"v":510998.4246988642,"t":1730512800}
+{"o":69774.2433711276,"h":69868.446951493,"l":69447.6736460195,"c":69566.3162040983,"v":457239.0493471723,"t":1730516400}
+{"o":69566.3162040983,"h":69632.9616279069,"l":68965.4372772582,"c":69287.9981245686,"v":357672.7854391625,"t":1730520000}
+{"o":69287.9981245686,"h":69577.0668555832,"l":69006.2593684592,"c":69501.8567551823,"v":339261.6085508863,"t":1730523600}
+{"o":69501.8567551823,"h":69562.7742725069,"l":69254.5921575875,"c":69524.4557020542,"v":369003.7324453021,"t":1730527200}
+{"o":69524.4557020542,"h":69856.6100853835,"l":69338.764818998,"c":69835.7347983985,"v":402087.2562086304,"t":1730530800}
+{"o":69835.7347983985,"h":69924.3294957485,"l":69355.1968243831,"c":69415.4634722585,"v":434330.3975309432,"t":1730534400}
+{"o":69415.4634722585,"h":69617.7703896077,"l":68999.9287246634,"c":69305.0538815731,"v":431651.9411527088,"t":1730538000}
+{"o":69305.0538815731,"h":69527.9988624068,"l":68903.3172294589,"c":69324.1437289677,"v":505058.9338379028,"t":1730541600}
+{"o":69324.1437289677,"h":69427.130302986,"l":68741.1643532323,"c":69161.2292553855,"v":449174.5054394458,"t":1730545200}
+{"o":69161.2292553855,"h":69339.1730404665,"l":68659.9248662173,"c":68733.291997307,"v":586725.1757442148,"t":1730548800}
+{"o":68733.291997307,"h":69121.3538559868,"l":68049.8100689002,"c":68429.7083127195,"v":657499.8583546577,"t":1730552400}
+{"o":68429.7083127195,"h":68585.4967627404,"l":67358.4601345807,"c":68082.849470947,"v":727166.9807714743,"t":1730556000}
+{"o":68082.849470947,"h":68290.3710217558,"l":67553.4805983634,"c":68247.833726794,"v":764671.4797651233,"t":1730559600}
+{"o":68247.833726794,"h":68913.3098624812,"l":68160.8950209587,"c":68677.2677911473,"v":1122568.134239675,"t":1730563200}
+{"o":68677.2677911473,"h":68693.5474380538,"l":67886.8402284008,"c":68310.5008571391,"v":1007760.2138146989,"t":1730566800}
+{"o":68310.5008571391,"h":68499.9245021063,"l":67906.2733945042,"c":68311.3310368755,"v":946629.9886933817,"t":1730570400}
+{"o":68311.3310368755,"h":68912.9278520706,"l":68251.9187778891,"c":68799.3287321174,"v":938592.9022630502,"t":1730574000}
+{"o":68799.3287321174,"h":69737.8755375913,"l":68724.0506972997,"c":69465.9440139918,"v":1045763.7661959113,"t":1730577600}
+{"o":69465.9440139918,"h":69573.4626599729,"l":69250.1976477852,"c":69278.0971599407,"v":623111.349010294,"t":1730581200}
+{"o":69278.0971599407,"h":69454.2273454059,"l":69047.9348621188,"c":69129.8182910877,"v":597591.1127273744,"t":1730584800}
+{"o":69129.8182910877,"h":69229.3443477136,"l":68756.2808706686,"c":69228.6685166856,"v":744904.91888542,"t":1730588400}
+{"o":69228.6685166856,"h":69416.4724232323,"l":68830.4147621399,"c":68837.6572971839,"v":655745.7543409771,"t":1730592000}
+{"o":68837.6572971839,"h":68937.6554905122,"l":68199.6059572063,"c":68275.9814455605,"v":661240.7408141718,"t":1730595600}
+{"o":68275.9814455605,"h":68475.5145180432,"l":66840.9710097347,"c":67567.9629353141,"v":1050203.5742004167,"t":1730599200}
+{"o":67567.9629353141,"h":67720.232423343,"l":67007.5432288235,"c":67478.9034740471,"v":725303.6267277865,"t":1730602800}
+{"o":67478.9034740471,"h":68169.1781009949,"l":67358.1564080341,"c":67962.8323689181,"v":516118.5492471192,"t":1730606400}
+{"o":67962.8323689181,"h":68214.9944689401,"l":67469.1893007747,"c":67493.7308653613,"v":733298.5379309388,"t":1730610000}
+{"o":67493.7308653613,"h":68164.5352973589,"l":67365.792655679,"c":67977.6791173347,"v":647585.1304717301,"t":1730613600}
+{"o":67977.6791173347,"h":68354.3597382156,"l":67889.4592224824,"c":68115.7392915026,"v":524296.7604269244,"t":1730617200}
+{"o":68115.7392915026,"h":68328.7985457788,"l":67765.7230230818,"c":68234.0317273096,"v":663006.2316731113,"t":1730620800}
+{"o":68234.0317273096,"h":68413.8198919878,"l":67752.7955516991,"c":67848.3003166535,"v":701295.7932853175,"t":1730624400}
+{"o":67848.3003166535,"h":68539.4085131819,"l":67848.3003166535,"c":68340.0861045421,"v":725512.5516188295,"t":1730628000}
+{"o":68340.0861045421,"h":68660.9525676269,"l":68041.4582022431,"c":68168.9883196903,"v":714309.2549937472,"t":1730631600}
+{"o":68168.9883196903,"h":68571.5571604053,"l":67996.2598951617,"c":68118.8640560104,"v":792888.5040911554,"t":1730635200}
+{"o":68118.8640560104,"h":68355.1354887026,"l":66939.6275162095,"c":67072.8432234802,"v":1010127.4243835056,"t":1730638800}
+{"o":67072.8432234802,"h":67321.937870728,"l":66166.7691914505,"c":66340.3401432232,"v":1040176.7334537315,"t":1730642400}
+{"o":66340.3401432232,"h":66751.9213241831,"l":65639.3783626073,"c":66652.7865582605,"v":1111389.4644878798,"t":1730646000}
+{"o":66652.7865582605,"h":67234.1964295676,"l":66401.5198791542,"c":66471.8641844937,"v":862662.8858863433,"t":1730649600}
+{"o":66471.8641844937,"h":67408.0517251106,"l":66439.9134641197,"c":67102.0837007266,"v":789370.9033810706,"t":1730653200}
+{"o":67102.0837007266,"h":67216.7513216179,"l":65848.0588608009,"c":66194.3854048237,"v":769030.5238239658,"t":1730656800}
+{"o":66194.3854048237,"h":67191.0806145026,"l":66152.0699286401,"c":67088.6175069935,"v":781133.8465006737,"t":1730660400}
+{"o":67088.6175069935,"h":67836.1525884921,"l":66868.5196433939,"c":67836.1525884921,"v":796322.1120119483,"t":1730664000}
+{"o":67836.1525884921,"h":68243.2450074422,"l":67703.771215479,"c":68001.7022175099,"v":861522.2990032804,"t":1730667600}
+{"o":68001.7022175099,"h":68223.9734853108,"l":67629.7709785412,"c":67837.4761625943,"v":619667.361268773,"t":1730671200}
+{"o":67837.4761625943,"h":67954.3292324484,"l":67424.3015284953,"c":67711.1621415179,"v":572861.488484902,"t":1730674800}
+{"o":67711.1621415179,"h":67711.1621415179,"l":66848.2189876245,"c":67328.9522264758,"v":624642.9970252212,"t":1730678400}
+{"o":67328.9522264758,"h":68149.543632617,"l":67167.1234869516,"c":67841.2223142677,"v":796322.3118000116,"t":1730682000}
+{"o":67841.2223142677,"h":68500.4020806896,"l":67652.6836928423,"c":68500.4020806896,"v":1133304.5369881296,"t":1730685600}
+{"o":68500.4020806896,"h":68725.2179667034,"l":67775.6127325444,"c":67822.6622417296,"v":737069.0966614292,"t":1730689200}
+{"o":67822.6622417296,"h":68246.3137169102,"l":67777.5420603156,"c":67888.3620562837,"v":574487.1184023157,"t":1730692800}
+{"o":67888.3620562837,"h":67932.9230909285,"l":67177.4875401363,"c":67238.4355679931,"v":552411.5057443863,"t":1730696400}
+{"o":67238.4355679931,"h":67755.8040114648,"l":67040.736357091,"c":67703.5787214989,"v":480577.1604651337,"t":1730700000}
+{"o":67703.5787214989,"h":67762.1703160717,"l":66966.8144690118,"c":67205.406592063,"v":520615.1450835262,"t":1730703600}
+{"o":67205.406592063,"h":67430.6197649899,"l":66623.8146482389,"c":66898.354143316,"v":582228.6659786932,"t":1730707200}
+{"o":66898.354143316,"h":67452.5434078929,"l":66886.3890102382,"c":67379.0184985128,"v":563436.0052113867,"t":1730710800}
+{"o":67379.0184985128,"h":68198.9852143337,"l":67286.114612106,"c":68051.360136362,"v":683752.7974035685,"t":1730714400}
+{"o":68051.360136362,"h":68627.6016396405,"l":67881.9181643722,"c":68327.8553420317,"v":677231.6899100727,"t":1730718000}
+{"o":68327.8553420317,"h":68688.9439012624,"l":67896.3615017405,"c":68364.0230815293,"v":696300.9601731213,"t":1730721600}
+{"o":68364.0230815293,"h":68685.96975624,"l":67995.3485605175,"c":68020.8541511167,"v":674206.8917095468,"t":1730725200}
+{"o":68020.8541511167,"h":68465.5791582166,"l":67487.4704586773,"c":67710.2204774228,"v":680498.0123444252,"t":1730728800}
+{"o":67710.2204774228,"h":68115.8055112687,"l":67306.6649010232,"c":67924.3213322711,"v":634600.7255211488,"t":1730732400}
+{"o":67924.3213322711,"h":68082.3699193573,"l":66430.0802450236,"c":66705.6169247376,"v":654754.135641617,"t":1730736000}
+{"o":66705.6169247376,"h":67334.9078492234,"l":66551.0239778999,"c":66872.1341849329,"v":678497.9576266933,"t":1730739600}
+{"o":66872.1341849329,"h":67195.673820569,"l":66141.9925042955,"c":66299.1176371219,"v":840236.6902393389,"t":1730743200}
+{"o":66299.1176371219,"h":66732.9830220893,"l":66232.4338320034,"c":66461.9066597583,"v":598553.921343261,"t":1730746800}
+{"o":66461.9066597583,"h":66630.9641896571,"l":65660.9583666426,"c":65931.4764335233,"v":647929.2815592425,"t":1730750400}
+{"o":65931.4764335233,"h":66267.5979599849,"l":64242.1772654428,"c":64707.1309361009,"v":927513.743791781,"t":1730754000}
+{"o":64707.1309361009,"h":66123.4614261146,"l":64590.7066268126,"c":65820.8561302732,"v":815542.1891035445,"t":1730757600}
+{"o":65820.8561302732,"h":66112.3275978479,"l":65450.5242821058,"c":65784.8567594895,"v":604447.1742205134,"t":1730761200}
+{"o":65784.8567594895,"h":66456.4676922958,"l":65745.0267243839,"c":66043.650754614,"v":769304.6755927575,"t":1730764800}
+{"o":66043.650754614,"h":66140.6431852923,"l":65344.8305554493,"c":65900.8116405913,"v":685110.7464124099,"t":1730768400}
+{"o":65900.8116405913,"h":66271.8641067927,"l":65796.5974193665,"c":65896.7549683003,"v":611433.6738704821,"t":1730772000}
+{"o":65896.7549683003,"h":66510.7574417345,"l":65465.2917257632,"c":66480.6305458131,"v":695604.2982507249,"t":1730775600}
+{"o":66480.6305458131,"h":66830.5592030932,"l":66361.5075483751,"c":66621.4588872709,"v":557687.3108742632,"t":1730779200}
+{"o":66621.4588872709,"h":67101.552046193,"l":66399.0614574254,"c":66968.7418802376,"v":526404.7932886404,"t":1730782800}
+{"o":66968.7418802376,"h":67086.5010169178,"l":66619.3275901833,"c":67026.3937454332,"v":550508.3167245575,"t":1730786400}
+{"o":67026.3937454332,"h":67647.855563962,"l":66952.9129957818,"c":67494.3017223929,"v":650156.2007265164,"t":1730790000}
+{"o":67494.3017223929,"h":67700.0313275581,"l":67347.7923767019,"c":67699.3504487261,"v":613390.5168673113,"t":1730793600}
+{"o":67699.3504487261,"h":67921.2565313937,"l":67389.6057282622,"c":67399.4082421659,"v":540489.5850227621,"t":1730797200}
+{"o":67399.4082421659,"h":67444.5139424293,"l":67077.5390600541,"c":67367.9607823317,"v":506572.3617497822,"t":1730800800}
+{"o":67367.9607823317,"h":67829.9116915366,"l":67353.2988067337,"c":67615.6408251432,"v":529147.7438528748,"t":1730804400}
+{"o":67615.6408251432,"h":68376.8930988706,"l":67412.3922020686,"c":68044.7674626008,"v":621458.9654753796,"t":1730808000}
+{"o":68044.7674626008,"h":68297.4676045218,"l":67588.9513799628,"c":68208.1403190903,"v":725978.1927732999,"t":1730811600}
+{"o":68208.1403190903,"h":70003.8240934844,"l":68072.8076755714,"c":69546.2055028064,"v":1147828.4885459105,"t":1730815200}
+{"o":69546.2055028064,"h":69816.3318200419,"l":68614.4198169027,"c":69109.9306225315,"v":1102884.7289577529,"t":1730818800}
+{"o":69109.9306225315,"h":70353.133901125,"l":69028.9980245565,"c":70235.6561890234,"v":928385.7127540894,"t":1730822400}
+{"o":70235.6561890234,"h":70537.8852963066,"l":69467.3138949641,"c":69476.5107557087,"v":780168.6019469246,"t":1730826000}
+{"o":69476.5107557087,"h":69735.8245040834,"l":69182.5519081662,"c":69537.3864599352,"v":675288.6954667758,"t":1730829600}
+{"o":69537.3864599352,"h":69774.6675414846,"l":68140.59886053,"c":68381.0282990369,"v":740019.1763877869,"t":1730833200}
+{"o":68381.0282990369,"h":69573.1223616012,"l":68033.4153224239,"c":69522.6826630138,"v":739777.8447380951,"t":1730836800}
+{"o":69522.6826630138,"h":69585.3624593359,"l":68728.9819280122,"c":68911.3349358312,"v":548276.1745283129,"t":1730840400}
+{"o":68911.3349358312,"h":69773.9712241463,"l":68314.1662970377,"c":69764.6162575463,"v":629979.1280452684,"t":1730844000}
+{"o":69764.6162575463,"h":69904.2836689333,"l":69328.7477673741,"c":69429.4971823811,"v":679922.2253177338,"t":1730847600}
+{"o":69429.4971823811,"h":72197.8780241337,"l":69351.9483721053,"c":71919.8690071007,"v":1262549.2831316204,"t":1730851200}
+{"o":71919.8690071007,"h":72795.9067825586,"l":71395.2994396606,"c":72231.3281286217,"v":1144628.7207101923,"t":1730854800}
+{"o":72231.3281286217,"h":75163.7499973347,"l":71893.7261330642,"c":74891.7746223261,"v":1244134.9612370189,"t":1730858400}
+{"o":74891.7746223261,"h":77182.4948956648,"l":74284.8447076184,"c":77053.9858832458,"v":2039728.6209468408,"t":1730862000}
+{"o":77053.9858832458,"h":78492.277771042,"l":75953.1139646274,"c":77166.1736316959,"v":1634290.9855232148,"t":1730865600}
+{"o":77166.1736316959,"h":77379.5254402301,"l":76032.2477116806,"c":77193.6091384739,"v":1307138.5925891625,"t":1730869200}
+{"o":77193.6091384739,"h":78697.4262193586,"l":76910.3143646063,"c":77161.6700503325,"v":1444961.1242221424,"t":1730872800}
+{"o":77161.6700503325,"h":78415.4620032487,"l":76323.0667237864,"c":76643.1886922923,"v":1372956.6506670036,"t":1730876400}
+{"o":76643.1886922923,"h":76898.8471977663,"l":75068.9180547878,"c":76336.8502785808,"v":1236918.2965408515,"t":1730880000}
+{"o":76336.8502785808,"h":77142.7688836212,"l":76328.6677278998,"c":76859.6729187911,"v":799880.5815218602,"t":1730883600}
+{"o":76859.6729187911,"h":77331.3149889967,"l":76568.2247450331,"c":77210.4026108612,"v":680088.7054958007,"t":1730887200}
+{"o":77210.4026108612,"h":77892.0437846583,"l":76987.8092113007,"c":77802.0762751875,"v":663562.6291899821,"t":1730890800}
+{"o":77802.0762751875,"h":78646.8038946381,"l":77591.4202677639,"c":77660.3602878509,"v":742885.4671907807,"t":1730894400}
+{"o":77660.3602878509,"h":78172.2633146956,"l":77334.9317889826,"c":77952.6988438919,"v":775149.2244927972,"t":1730898000}
+{"o":77952.6988438919,"h":78631.6530980232,"l":76913.8882258829,"c":77109.4972000238,"v":972755.8106472379,"t":1730901600}
+{"o":77109.4972000238,"h":78301.0906710479,"l":76833.3856005119,"c":77353.9018737244,"v":1014186.8522270817,"t":1730905200}
+{"o":77353.9018737244,"h":77635.9236068781,"l":77000.3025967864,"c":77588.9134865745,"v":755955.8625683935,"t":1730908800}
+{"o":77588.9134865745,"h":77858.1884200308,"l":76941.3390351055,"c":77409.5587843225,"v":769411.4712636726,"t":1730912400}
+{"o":77409.5587843225,"h":78370.7268309774,"l":77386.5691185718,"c":78224.9107774973,"v":714439.5776951306,"t":1730916000}
+{"o":78224.9107774973,"h":78608.9478895615,"l":77823.8864459332,"c":78583.1615536218,"v":785768.526831587,"t":1730919600}
+{"o":78583.1615536218,"h":78759.8008147253,"l":77776.7204686379,"c":78212.5365072961,"v":873171.0255913167,"t":1730923200}
+{"o":78212.5365072961,"h":79252.5441438071,"l":77825.3906103841,"c":78786.096460275,"v":980598.4218658439,"t":1730926800}
+{"o":78786.096460275,"h":79234.5961162691,"l":78546.794811567,"c":78819.2856940282,"v":790615.148999939,"t":1730930400}
+{"o":78819.2856940282,"h":78915.034896147,"l":77806.3691268517,"c":77841.7582419879,"v":780307.5049239524,"t":1730934000}
+{"o":77841.7582419879,"h":78165.0643852399,"l":77528.7189301279,"c":78098.696274169,"v":795453.2438173668,"t":1730937600}
+{"o":78098.696274169,"h":80372.196656809,"l":77600.7608711653,"c":78966.8345984519,"v":962929.6430285022,"t":1730941200}
+{"o":78966.8345984519,"h":80028.727734685,"l":78958.8397897775,"c":79829.1695897868,"v":839412.6005201408,"t":1730944800}
+{"o":79829.1695897868,"h":79851.2672222554,"l":78640.3176072264,"c":78830.1839192762,"v":806082.6225647554,"t":1730948400}
+{"o":78830.1839192762,"h":79259.6118535908,"l":78432.2104750547,"c":78575.2995098871,"v":664424.6716962978,"t":1730952000}
+{"o":78575.2995098871,"h":78775.5529981114,"l":78285.7002292638,"c":78727.8910980126,"v":596836.9848571375,"t":1730955600}
+{"o":78727.8910980126,"h":78786.8478241322,"l":77548.9386075879,"c":78146.6519612752,"v":649584.3187632599,"t":1730959200}
+{"o":78146.6519612752,"h":78642.9768058288,"l":77700.7177854737,"c":78386.7620415885,"v":582659.6135462548,"t":1730962800}
+{"o":78386.7620415885,"h":78995.9977864126,"l":78341.7345084036,"c":78782.1850049878,"v":621230.0030096332,"t":1730966400}
+{"o":78782.1850049878,"h":78782.1850049878,"l":78115.9669224892,"c":78528.919367167,"v":527615.5044154356,"t":1730970000}
+{"o":78528.919367167,"h":78551.8438220407,"l":77792.8007485396,"c":78174.2921250288,"v":562730.0329641682,"t":1730973600}
+{"o":78174.2921250288,"h":78325.1054824092,"l":77513.5961639079,"c":77553.9744543107,"v":528910.3383446127,"t":1730977200}
+{"o":77553.9744543107,"h":78367.347665831,"l":77437.438171964,"c":78204.7222888413,"v":551788.1483419732,"t":1730980800}
+{"o":78204.7222888413,"h":78540.6772300253,"l":77374.6461983605,"c":77586.6439286988,"v":622598.1196847745,"t":1730984400}
+{"o":77586.6439286988,"h":78521.8106217973,"l":77540.5330124874,"c":78256.2430197516,"v":890915.1164163473,"t":1730988000}
+{"o":78256.2430197516,"h":80369.2518310259,"l":77856.7112988871,"c":80338.6447696624,"v":1086176.8767899773,"t":1730991600}
+{"o":80338.6447696624,"h":81464.2680229116,"l":79658.9134868922,"c":80884.3831630903,"v":1019374.6122557997,"t":1730995200}
+{"o":80884.3831630903,"h":81827.2887802999,"l":80434.2770003749,"c":81681.2588932941,"v":986350.1817440016,"t":1730998800}
+{"o":81681.2588932941,"h":82675.7713534079,"l":81205.1139718679,"c":82086.6254268627,"v":1005366.8765796091,"t":1731002400}
+{"o":82086.6254268627,"h":82273.5219750039,"l":81080.9288406704,"c":82196.4541990707,"v":941809.930015534,"t":1731006000}
+{"o":82196.4541990707,"h":82479.3118994003,"l":81686.4906920816,"c":82237.3949489254,"v":907566.4211263137,"t":1731009600}
+{"o":82237.3949489254,"h":82605.5023188764,"l":81854.3812673152,"c":81869.2859437588,"v":974818.1721596121,"t":1731013200}
+{"o":81869.2859437588,"h":82080.7372537128,"l":81023.6138031717,"c":81420.2189121042,"v":896780.3127820333,"t":1731016800}
+{"o":81420.2189121042,"h":81956.7979393742,"l":80965.8322822564,"c":81868.5287110956,"v":725265.1180169109,"t":1731020400}
+{"o":81868.5287110956,"h":83791.4808151855,"l":81868.5287110956,"c":82895.792545177,"v":1036204.2404394692,"t":1731024000}
+{"o":82895.792545177,"h":83487.427507848,"l":82430.9859280061,"c":82702.2917133142,"v":933800.1183735981,"t":1731027600}
+{"o":82702.2917133142,"h":82794.1866990722,"l":81605.4135191127,"c":81736.0623860335,"v":1029510.5453888039,"t":1731031200}
+{"o":81736.0623860335,"h":82822.3171242388,"l":81613.7727043295,"c":82668.3954724926,"v":694836.4160065018,"t":1731034800}
+{"o":82668.3954724926,"h":82999.3631729592,"l":82391.6561922467,"c":82560.0583648665,"v":557518.5495627857,"t":1731038400}
+{"o":82560.0583648665,"h":83482.8714341934,"l":82467.5182874664,"c":83069.6981711587,"v":612616.8879421009,"t":1731042000}
+{"o":83069.6981711587,"h":83317.5037237642,"l":82578.0105311702,"c":82926.762100606,"v":571490.9062555763,"t":1731045600}
+{"o":82926.762100606,"h":83782.6339349776,"l":82316.6577444931,"c":83648.5950261505,"v":655597.1993821325,"t":1731049200}
+{"o":83648.5950261505,"h":83651.1596611062,"l":82655.8512894877,"c":83104.349586613,"v":602632.5291809924,"t":1731052800}
+{"o":83104.349586613,"h":84698.8724396849,"l":82973.7145031894,"c":84377.8638890877,"v":652474.2680303359,"t":1731056400}
+{"o":84377.8638890877,"h":85150.9501514364,"l":83858.14805033,"c":84912.1814621054,"v":736160.8314941707,"t":1731060000}
+{"o":84912.1814621054,"h":85548.6235425616,"l":84669.7162719646,"c":84669.7162719646,"v":722381.238560656,"t":1731063600}
+{"o":84669.7162719646,"h":85132.0384115414,"l":84381.8973917181,"c":84499.444435464,"v":768937.4350615711,"t":1731067200}
+{"o":84499.444435464,"h":85516.5767239121,"l":84319.1616913144,"c":85285.0397346807,"v":731289.0033501745,"t":1731070800}
+{"o":85285.0397346807,"h":85509.4308237602,"l":83124.1885753854,"c":83262.8371805284,"v":977142.785897927,"t":1731074400}
+{"o":83262.8371805284,"h":84379.1841460377,"l":82734.4788478373,"c":83856.3265756543,"v":905903.4315632657,"t":1731078000}
+{"o":83856.3265756543,"h":84061.5286755271,"l":82146.9618192913,"c":82215.8506351837,"v":854870.6619070395,"t":1731081600}
+{"o":82215.8506351837,"h":83244.0390053565,"l":81853.7142283084,"c":83069.6650860224,"v":830909.6467899905,"t":1731085200}
+{"o":83069.6650860224,"h":84273.3612515157,"l":82760.7529891955,"c":83341.4136974072,"v":812470.1524401746,"t":1731088800}
+{"o":83341.4136974072,"h":84089.6525904424,"l":83229.2425257555,"c":83256.1635962028,"v":803656.0861349109,"t":1731092400}
+{"o":83256.1635962028,"h":83532.569426869,"l":82439.8395417642,"c":82798.5774976601,"v":806850.7701771496,"t":1731096000}
+{"o":82798.5774976601,"h":82996.340278821,"l":82212.51581343,"c":82881.093642195,"v":643522.0821264188,"t":1731099600}
+{"o":82881.093642195,"h":83245.3885955825,"l":82660.6283967485,"c":82943.7659696381,"v":639471.4843304341,"t":1731103200}
+{"o":82943.7659696381,"h":83384.3954732638,"l":82640.1948407545,"c":83292.7765721816,"v":536599.7863075652,"t":1731106800}
+{"o":83292.7765721816,"h":83441.6372704416,"l":82832.7523790913,"c":83255.3629911255,"v":622645.9139428799,"t":1731110400}
+{"o":83255.3629911255,"h":83422.2423089607,"l":82854.4893462377,"c":83180.5953012031,"v":626693.831421372,"t":1731114000}
+{"o":83180.5953012031,"h":83333.7825523101,"l":82237.6435567328,"c":83181.8469233837,"v":617624.5046338078,"t":1731117600}
+{"o":83181.8469233837,"h":83497.1326857028,"l":82639.3164438274,"c":83021.0561930677,"v":577662.5183208743,"t":1731121200}
+{"o":83021.0561930677,"h":83435.1194215274,"l":83021.0561930677,"c":83245.3092461683,"v":518196.85714987,"t":1731124800}
+{"o":83245.3092461683,"h":84139.329584033,"l":83162.6673354671,"c":83764.1512840077,"v":581355.4628114263,"t":1731128400}
+{"o":83764.1512840077,"h":84440.777386591,"l":83568.8778987328,"c":83759.6090736428,"v":611150.3246620022,"t":1731132000}
+{"o":83759.6090736428,"h":83785.9193813794,"l":83222.3144590111,"c":83451.6879836147,"v":566669.1834935757,"t":1731135600}
+{"o":83451.6879836147,"h":84453.385888183,"l":83345.4742786132,"c":84005.9845675078,"v":624697.0876397722,"t":1731139200}
+{"o":84005.9845675078,"h":84470.4401116325,"l":84005.9845675078,"c":84096.9827048504,"v":691907.5301275851,"t":1731142800}
+{"o":84096.9827048504,"h":84819.7792588772,"l":83971.167737517,"c":84606.3626887813,"v":542183.8519228265,"t":1731146400}
+{"o":84606.3626887813,"h":84687.8793203925,"l":83974.7656572569,"c":84333.5912043695,"v":556651.1720402177,"t":1731150000}
+{"o":84333.5912043695,"h":84452.8209248067,"l":83372.7086477766,"c":83389.0032454505,"v":575876.8011255783,"t":1731153600}
+{"o":83389.0032454505,"h":83793.0821872373,"l":83129.8987813708,"c":83244.1111797943,"v":539967.5902600234,"t":1731157200}
+{"o":83244.1111797943,"h":83244.1111797943,"l":78729.767536764,"c":79018.1200402504,"v":643883.2014876724,"t":1731160800}
+{"o":79018.1200402504,"h":79238.5965423191,"l":78691.2193969136,"c":79133.584176124,"v":538260.2504346763,"t":1731164400}
+{"o":79133.584176124,"h":79228.3756917654,"l":78355.2485723104,"c":78461.6904651335,"v":602536.466995715,"t":1731168000}
+{"o":78461.6904651335,"h":78992.3732582917,"l":77746.5260669137,"c":78980.9422562008,"v":643483.7252148908,"t":1731171600}
+{"o":78980.9422562008,"h":79346.0892163867,"l":78872.1629059345,"c":79289.1873259638,"v":512677.8985085678,"t":1731175200}
+{"o":79289.1873259638,"h":79608.5031737066,"l":78622.2496297107,"c":78871.7060922864,"v":570207.1824219886,"t":1731178800}
+{"o":78871.7060922864,"h":79529.3145352199,"l":78713.1849509967,"c":79165.4911743373,"v":531040.6339121605,"t":1731182400}
+{"o":79165.4911743373,"h":79547.762056177,"l":78953.1307155009,"c":79085.4804720306,"v":510265.8781451471,"t":1731186000}
+{"o":79085.4804720306,"h":79806.1878852639,"l":79011.6299630717,"c":79771.2017689992,"v":536437.4096359166,"t":1731189600}
+{"o":79771.2017689992,"h":80539.5700176291,"l":79670.6372840671,"c":79736.8801487617,"v":640918.6281335872,"t":1731193200}
+{"o":79736.8801487617,"h":80481.8314140639,"l":79257.9949835958,"c":79972.3961996805,"v":739063.2721380139,"t":1731196800}
+{"o":79972.3961996805,"h":80030.6072395431,"l":79300.0900303811,"c":79812.2968260381,"v":743116.1269793893,"t":1731200400}
+{"o":79812.2968260381,"h":81734.4630525428,"l":79755.8093007749,"c":80718.3420207983,"v":764273.2220569436,"t":1731204000}
+{"o":80718.3420207983,"h":81055.4564127759,"l":80335.6726704863,"c":80337.102997518,"v":647237.9216761016,"t":1731207600}
+{"o":80337.102997518,"h":81851.5873276471,"l":80142.2026088969,"c":81729.3766216442,"v":729624.6331492433,"t":1731211200}
+{"o":81729.3766216442,"h":83348.0993914914,"l":81230.0051810846,"c":82491.0554157023,"v":857489.1473010803,"t":1731214800}
+{"o":82491.0554157023,"h":82670.0428738209,"l":81662.1789097433,"c":82045.7238902904,"v":633201.4845065093,"t":1731218400}
+{"o":82045.7238902904,"h":82455.654477343,"l":81738.6327042263,"c":81738.6715224236,"v":528460.8752677232,"t":1731222000}
+{"o":81738.6715224236,"h":81970.0417938902,"l":81362.548127102,"c":81847.354741139,"v":598313.454679188,"t":1731225600}
+{"o":81847.354741139,"h":82248.5131120228,"l":81631.8500488177,"c":81923.627502168,"v":675280.3929621349,"t":1731229200}
+{"o":81923.627502168,"h":82200.8405918275,"l":81576.2253269261,"c":81962.4219107212,"v":634308.871924302,"t":1731232800}
+{"o":81962.4219107212,"h":82698.7506659649,"l":81681.4042089549,"c":82425.4693569446,"v":653339.2303662379,"t":1731236400}
+{"o":82425.4693569446,"h":82816.2687803096,"l":81212.4593321725,"c":81953.9768501648,"v":843301.2936470502,"t":1731240000}
+{"o":81953.9768501648,"h":82507.6244349171,"l":81729.6397995608,"c":82473.2407228503,"v":801963.4636600701,"t":1731243600}
+{"o":82473.2407228503,"h":83556.4101692414,"l":81558.5672524105,"c":82384.7779615626,"v":1057278.0116804682,"t":1731247200}
+{"o":82384.7779615626,"h":84648.7340649122,"l":82018.7053463502,"c":84273.2838699354,"v":1034859.2389692282,"t":1731250800}
+{"o":84273.2838699354,"h":84638.1311763578,"l":83337.5983494725,"c":84107.4955585278,"v":1277157.2815890063,"t":1731254400}
+{"o":84107.4955585278,"h":85838.0161532353,"l":83959.7014436664,"c":84904.8095011638,"v":904011.235384571,"t":1731258000}
+{"o":84904.8095011638,"h":85718.7792365002,"l":84564.92841382,"c":84632.1411842166,"v":1123384.3456041012,"t":1731261600}
+{"o":84632.1411842166,"h":85001.900882622,"l":82314.2581153939,"c":83161.5260501979,"v":1126709.644878672,"t":1731265200}
+{"o":83161.5260501979,"h":83515.2423785026,"l":80685.6537477811,"c":80685.6537477811,"v":1093668.1557562407,"t":1731268800}
+{"o":80685.6537477811,"h":83041.8376708046,"l":79638.3936205034,"c":82722.4245387061,"v":1216730.6015504962,"t":1731272400}
+{"o":82722.4245387061,"h":85331.6902156968,"l":82457.2227305134,"c":83952.7394671853,"v":1089272.3281009665,"t":1731276000}
+{"o":83952.7394671853,"h":84213.5802677902,"l":83119.4767611216,"c":83758.7741899678,"v":934277.6125588309,"t":1731279600}
+{"o":83758.7741899678,"h":84202.9178167193,"l":83551.1562812087,"c":84040.8829900373,"v":882602.2378576685,"t":1731283200}
+{"o":84040.8829900373,"h":84730.9457294927,"l":83563.8327481758,"c":83925.8602578968,"v":850330.1596987949,"t":1731286800}
+{"o":83925.8602578968,"h":84431.1100661986,"l":83555.7119005689,"c":84356.2080800113,"v":1093294.0956090812,"t":1731290400}
+{"o":84356.2080800113,"h":84356.2080800113,"l":83040.3709748433,"c":83773.3644127396,"v":1054929.7713831242,"t":1731294000}
+{"o":83773.3644127396,"h":83880.8185940331,"l":82409.0312837197,"c":82949.9388116973,"v":1044955.0153369929,"t":1731297600}
+{"o":82949.9388116973,"h":83019.4061229243,"l":81453.2849526277,"c":82241.4411196276,"v":2329911.0222735521,"t":1731301200}
+{"o":82241.4411196276,"h":83194.1416663861,"l":81161.310851856,"c":82598.9090701397,"v":2180992.7427427862,"t":1731304800}
+{"o":82598.9090701397,"h":83464.7877715271,"l":82221.8601458223,"c":83001.8374517922,"v":1263217.087655104,"t":1731308400}
+{"o":83001.8374517922,"h":83736.280340232,"l":81736.9529759156,"c":83313.2430351544,"v":979252.3536066562,"t":1731312000}
+{"o":83313.2430351544,"h":84624.5748549309,"l":81922.2238203746,"c":84212.8752322476,"v":1014547.6342072668,"t":1731315600}
+{"o":84212.8752322476,"h":86716.3439223491,"l":83466.1980284063,"c":86054.7725787125,"v":1181416.1938445147,"t":1731319200}
+{"o":86054.7725787125,"h":86899.5422633929,"l":84965.6270409755,"c":86794.6355134017,"v":924436.5057009843,"t":1731322800}
+{"o":86794.6355134017,"h":87895.9689696702,"l":85613.3174899153,"c":86172.074869682,"v":937286.5326285313,"t":1731326400}
+{"o":86172.074869682,"h":86678.9570528502,"l":84855.5822957114,"c":86588.4973670874,"v":837411.9262366096,"t":1731330000}
+{"o":86588.4973670874,"h":88072.5833413988,"l":85569.7064060877,"c":87323.8891616901,"v":941767.0842772977,"t":1731333600}
+{"o":87323.8891616901,"h":88060.8114905924,"l":86459.0096190083,"c":87410.7573266759,"v":1034697.9139934422,"t":1731337200}
+{"o":87410.7573266759,"h":88613.3253722579,"l":86301.1311776806,"c":87042.2525435386,"v":1032324.5818093264,"t":1731340800}
+{"o":87042.2525435386,"h":88027.1070147148,"l":85912.3219182877,"c":87498.4683952903,"v":1002238.9677899512,"t":1731344400}
+{"o":87498.4683952903,"h":87713.9569095849,"l":86039.7319542646,"c":87552.5210160398,"v":864528.8877061818,"t":1731348000}
+{"o":87552.5210160398,"h":88241.459048862,"l":85719.6941832772,"c":87004.848370684,"v":1165419.1790789508,"t":1731351600}
+{"o":87004.848370684,"h":89049.0277022494,"l":86216.1459965599,"c":87392.0880080194,"v":1031135.2288142645,"t":1731355200}
+{"o":87392.0880080194,"h":88285.5440505479,"l":86087.3164796352,"c":87371.4752321255,"v":1008214.4187520349,"t":1731358800}
+{"o":87371.4752321255,"h":88136.7680753779,"l":86009.6793155384,"c":87886.284705691,"v":1008883.2524162583,"t":1731362400}
+{"o":87886.284705691,"h":90087.6971665525,"l":87423.6277782417,"c":88651.4438190588,"v":1077668.5001862687,"t":1731366000}
+{"o":88651.4438190588,"h":88832.9006459464,"l":85945.0900875785,"c":87933.3085035859,"v":1223055.0168270043,"t":1731369600}
+{"o":87933.3085035859,"h":88386.6516664256,"l":87129.432262027,"c":87402.8599426463,"v":983203.6868277697,"t":1731373200}
+{"o":87402.8599426463,"h":87758.6292192972,"l":85276.9787153628,"c":86862.0362963486,"v":996154.1554203673,"t":1731376800}
+{"o":86862.0362963486,"h":88190.5636832847,"l":86383.8676373794,"c":88075.8327599464,"v":941936.1453027363,"t":1731380400}
+{"o":88075.8327599464,"h":88478.4025292208,"l":86603.7460314659,"c":87190.7427538051,"v":1062469.7869155204,"t":1731384000}
+{"o":87190.7427538051,"h":87854.0767313222,"l":86041.2774260962,"c":86921.032695617,"v":1115876.7760716514,"t":1731387600}
+{"o":86921.032695617,"h":88205.1041226479,"l":86753.5348469399,"c":87800.4333259237,"v":1187848.9573176946,"t":1731391200}
+{"o":87800.4333259237,"h":88568.9788450466,"l":87243.2240997292,"c":88568.9788450466,"v":1175941.7729041108,"t":1731394800}
+{"o":88568.9788450466,"h":89759.6990061353,"l":88055.4944767314,"c":89745.7573615741,"v":1134180.321467788,"t":1731398400}
+{"o":89745.7573615741,"h":89917.1473569092,"l":86090.2081643315,"c":86090.2081643315,"v":1534854.7236200122,"t":1731402000}
+{"o":86090.2081643315,"h":86759.0240157605,"l":83288.7064539608,"c":85028.7668149844,"v":2230250.2281758916,"t":1731405600}
+{"o":85028.7668149844,"h":86080.2289085516,"l":83856.1429102843,"c":84253.9686050916,"v":1324384.3486910691,"t":1731409200}
+{"o":84253.9686050916,"h":85319.9342039994,"l":82405.0913208924,"c":83355.6455666203,"v":1349238.0129547324,"t":1731412800}
+{"o":83355.6455666203,"h":83850.5951767773,"l":80879.4025003759,"c":83602.9623113953,"v":1674502.4411090175,"t":1731416400}
+{"o":83602.9623113953,"h":85171.7750753438,"l":81817.2005660399,"c":85065.1361555162,"v":1884294.0254717893,"t":1731420000}
+{"o":85065.1361555162,"h":85210.2310427654,"l":83590.9679647557,"c":83978.5996696372,"v":1394822.9916425087,"t":1731423600}
+{"o":83978.5996696372,"h":84817.0727281318,"l":82463.115712447,"c":84436.133894665,"v":1511851.9036539597,"t":1731427200}
+{"o":84436.133894665,"h":85004.2132111195,"l":83314.9828442894,"c":83664.2022029949,"v":1155088.7812683075,"t":1731430800}
+{"o":83664.2022029949,"h":85567.7735967508,"l":83408.6788690963,"c":85145.7098103675,"v":1057967.8076255152,"t":1731434400}
+{"o":85145.7098103675,"h":86073.124687265,"l":84368.6984436408,"c":85141.3955885571,"v":1110672.6427872963,"t":1731438000}
+{"o":85141.3955885571,"h":85611.0807126366,"l":84282.3819542671,"c":84966.7197159435,"v":1130142.6020236209,"t":1731441600}
+{"o":84966.7197159435,"h":85263.9868462085,"l":83584.9984315186,"c":84922.444987306,"v":1150739.4564565686,"t":1731445200}
+{"o":84922.444987306,"h":86214.6378409447,"l":83869.8842685467,"c":85805.5386377343,"v":1109829.7669502667,"t":1731448800}
+{"o":85805.5386377343,"h":85819.3217776403,"l":84367.9207713847,"c":84474.3877879657,"v":1208007.8065036202,"t":1731452400}
+{"o":84474.3877879657,"h":85095.2204556673,"l":83940.6221022687,"c":84032.9918846422,"v":1357878.034750812,"t":1731456000}
+{"o":84032.9918846422,"h":84581.6571673891,"l":82366.9508973637,"c":83991.4540949264,"v":1334180.6745776078,"t":1731459600}
+{"o":83991.4540949264,"h":84115.9504302485,"l":81043.3006758374,"c":82762.6371158911,"v":1518818.8507256701,"t":1731463200}
+{"o":82762.6371158911,"h":83065.52755003,"l":81093.9670389747,"c":81102.4471275073,"v":1811918.3046693164,"t":1731466800}
+{"o":81102.4471275073,"h":82101.7716017337,"l":80133.0741118209,"c":81941.2729602807,"v":1732764.6083559238,"t":1731470400}
+{"o":81941.2729602807,"h":82731.7299019599,"l":81376.7568668893,"c":81648.7511392585,"v":1352117.3117227014,"t":1731474000}
+{"o":81648.7511392585,"h":82401.1212400158,"l":80516.0358104746,"c":80697.4744321561,"v":1087027.7329527121,"t":1731477600}
+{"o":80697.4744321561,"h":82117.417022274,"l":80440.4266256374,"c":81897.7665653242,"v":1039285.1733005129,"t":1731481200}
+{"o":81897.7665653242,"h":82720.0842699561,"l":81385.0479651072,"c":82142.3987042508,"v":1066744.5707950792,"t":1731484800}
+{"o":82142.3987042508,"h":83446.1017299101,"l":81887.9211732433,"c":82366.1596757083,"v":1566237.3220249061,"t":1731488400}
+{"o":82366.1596757083,"h":83191.312336345,"l":81554.0351564326,"c":82700.2511891772,"v":1478146.1652041839,"t":1731492000}
+{"o":82700.2511891772,"h":83605.4585304136,"l":82185.1251218603,"c":82942.8060220515,"v":1246824.0337124036,"t":1731495600}
+{"o":82942.8060220515,"h":83235.1144165971,"l":82243.802763915,"c":82846.1570021803,"v":1465766.3349470678,"t":1731499200}
+{"o":82846.1570021803,"h":86031.8441897655,"l":82342.2123309861,"c":84958.0698355073,"v":2226094.9680156633,"t":1731502800}
+{"o":84958.0698355073,"h":86778.5162968546,"l":83594.3190133031,"c":86575.5428544036,"v":2125800.2760515488,"t":1731506400}
+{"o":86575.5428544036,"h":86734.6804836313,"l":84392.2818948339,"c":86457.6944794677,"v":2228931.1948583634,"t":1731510000}
+{"o":86457.6944794677,"h":87264.0107435301,"l":84927.2610926712,"c":86725.8501082891,"v":2354387.1222522538,"t":1731513600}
+{"o":86725.8501082891,"h":88016.2220483946,"l":86045.0299792985,"c":87405.6353585621,"v":1936945.0447005681,"t":1731517200}
+{"o":87405.6353585621,"h":87764.9753375794,"l":86510.5225606289,"c":87611.7196964778,"v":2004354.1713227036,"t":1731520800}
+{"o":87611.7196964778,"h":87871.0494372742,"l":83920.7310959592,"c":84175.4182877605,"v":3018473.3853807962,"t":1731524400}
+{"o":84175.4182877605,"h":85530.9078036083,"l":83098.1049959365,"c":84520.6213176452,"v":1885958.0147287485,"t":1731528000}
+{"o":84520.6213176452,"h":84595.7679782247,"l":82187.8044479623,"c":83806.5534854865,"v":1688721.9732054996,"t":1731531600}
+{"o":83806.5534854865,"h":85555.6847893107,"l":83604.086174845,"c":85005.1566200927,"v":1306306.7261998823,"t":1731535200}
+{"o":85005.1566200927,"h":86002.4302331102,"l":84591.2458601611,"c":85856.0444426348,"v":1294831.2236450145,"t":1731538800}
+{"o":85856.0444426348,"h":86080.6312095572,"l":84330.556721817,"c":85086.5196721017,"v":1835906.1678407174,"t":1731542400}
+{"o":85086.5196721017,"h":86219.0158967897,"l":84660.3091282151,"c":86219.0158967897,"v":1831168.9752402091,"t":1731546000}
+{"o":86219.0158967897,"h":86281.2216154214,"l":85068.1451033073,"c":85710.8950905037,"v":1696201.568789321,"t":1731549600}
+{"o":85710.8950905037,"h":87518.4672448013,"l":84882.8223680795,"c":87518.4672448013,"v":1896946.0682834212,"t":1731553200}
+{"o":87518.4672448013,"h":87860.9780192643,"l":86551.3624701512,"c":87778.6498225784,"v":1434509.7571506938,"t":1731556800}
+{"o":87778.6498225784,"h":87778.6498225784,"l":86662.0655249225,"c":87267.4868783857,"v":1596155.806449943,"t":1731560400}
+{"o":87267.4868783857,"h":88122.730358626,"l":86109.6600830488,"c":86109.6600830488,"v":1520388.2364142691,"t":1731564000}
+{"o":86109.6600830488,"h":87338.5719168745,"l":85795.3300048854,"c":87023.6655911374,"v":1630634.188540672,"t":1731567600}
+{"o":87023.6655911374,"h":88100.241839614,"l":86795.8692192549,"c":87486.7787292716,"v":1479377.3015194875,"t":1731571200}
+{"o":87486.7787292716,"h":88836.9615447993,"l":87469.9039196105,"c":88430.3344658383,"v":1560519.1353504087,"t":1731574800}
+{"o":88430.3344658383,"h":88581.0508025196,"l":86559.8269706285,"c":86715.1616307331,"v":1468864.6959199188,"t":1731578400}
+{"o":86715.1616307331,"h":86903.1881090161,"l":85157.3707102224,"c":86179.1462499018,"v":1661345.6827888342,"t":1731582000}
+{"o":86179.1462499018,"h":86753.265551951,"l":85785.011501974,"c":86299.2589618882,"v":1318610.5888185105,"t":1731585600}
+{"o":86299.2589618882,"h":86888.3272158143,"l":85184.6519540742,"c":85457.1247158333,"v":1578115.2163876847,"t":1731589200}
+{"o":85457.1247158333,"h":86923.1846663082,"l":83894.8881166089,"c":83955.9482216292,"v":1978923.8470596878,"t":1731592800}
+{"o":83955.9482216292,"h":85125.9701647874,"l":83443.1416447104,"c":83999.5947290355,"v":1910256.8667522015,"t":1731596400}
+{"o":83999.5947290355,"h":86562.7549070276,"l":83675.7343745283,"c":86562.7549070276,"v":1744797.2802296297,"t":1731600000}
+{"o":86562.7549070276,"h":86563.6175661877,"l":85509.2059127507,"c":85843.1297015816,"v":1534902.9982705172,"t":1731603600}
+{"o":85843.1297015816,"h":86445.8426613113,"l":85323.9026439022,"c":85483.881623866,"v":1477873.4990208675,"t":1731607200}
+{"o":85483.881623866,"h":86202.3755004004,"l":85454.1047044101,"c":85978.1516201581,"v":1481362.5113236993,"t":1731610800}
+{"o":85978.1516201581,"h":85978.1516201581,"l":84648.8648832518,"c":85200.4332280136,"v":1561218.7479317696,"t":1731614400}
+{"o":85200.4332280136,"h":85811.5697623168,"l":84538.6153115255,"c":85495.3179278017,"v":1558308.330308873,"t":1731618000}
+{"o":85495.3179278017,"h":85639.1826268519,"l":83754.6316646655,"c":84536.2504276156,"v":1598556.228483245,"t":1731621600}
+{"o":84536.2504276156,"h":84785.6183230571,"l":82411.9629366241,"c":83541.5688123798,"v":1891789.4368397042,"t":1731625200}
+{"o":83541.5688123798,"h":84893.2774682739,"l":83423.0357008225,"c":83671.6963562084,"v":1563889.5556217504,"t":1731628800}
+{"o":83671.6963562084,"h":84163.3398399875,"l":83065.1084821293,"c":83704.1821335737,"v":1466800.5873942843,"t":1731632400}
+{"o":83704.1821335737,"h":83993.7412737387,"l":82931.3107208104,"c":83815.3335069792,"v":1226429.8464110594,"t":1731636000}
+{"o":83815.3335069792,"h":84037.7108696357,"l":83296.0831763985,"c":83362.5406520681,"v":1231741.8293328159,"t":1731639600}
+{"o":83362.5406520681,"h":83393.3578992588,"l":81537.5375433063,"c":82049.1384617327,"v":1318550.1348410253,"t":1731643200}
+{"o":82049.1384617327,"h":83226.6254554912,"l":81732.2714801277,"c":83181.1885172281,"v":1176894.8664787926,"t":1731646800}
+{"o":83181.1885172281,"h":83907.7076812563,"l":83179.8002508652,"c":83680.8536108999,"v":1028124.5255534248,"t":1731650400}
+{"o":83680.8536108999,"h":84011.5540492695,"l":83418.7413026405,"c":83418.7413026405,"v":1092390.1250938592,"t":1731654000}
+{"o":83418.7413026405,"h":84274.2952461942,"l":82881.1773995488,"c":84274.2952461942,"v":1251610.3167793108,"t":1731657600}
+{"o":84274.2952461942,"h":85116.978897929,"l":84132.6190012325,"c":84930.9615275321,"v":1360046.8596777127,"t":1731661200}
+{"o":84930.9615275321,"h":85310.3306453426,"l":84682.7702275229,"c":85058.5272845185,"v":1163830.2545666487,"t":1731664800}
+{"o":85058.5272845185,"h":85220.478585613,"l":84609.2865429737,"c":85132.8555820356,"v":1274968.6535727333,"t":1731668400}
+{"o":85132.8555820356,"h":85757.5893478025,"l":84832.5914688893,"c":85320.7129086448,"v":1526370.6334988251,"t":1731672000}
+{"o":85320.7129086448,"h":85695.8469868076,"l":84974.0500624288,"c":85614.988876684,"v":1753700.2503508085,"t":1731675600}
+{"o":85614.988876684,"h":85834.5866243929,"l":83798.8743880884,"c":84291.8489639012,"v":2141879.0855892347,"t":1731679200}
+{"o":84291.8489639012,"h":84291.8489639012,"l":82414.0653693337,"c":82978.2246752611,"v":2054566.7645274668,"t":1731682800}
+{"o":82978.2246752611,"h":84244.1915207567,"l":82935.8495212036,"c":83498.819104402,"v":2203407.1496839272,"t":1731686400}
+{"o":83498.819104402,"h":84724.8790212472,"l":83434.6025460198,"c":84041.2992924171,"v":1688066.8909570526,"t":1731690000}
+{"o":84041.2992924171,"h":84283.6231428391,"l":83311.4702652959,"c":83925.0824509235,"v":1584579.4121678164,"t":1731693600}
+{"o":83925.0824509235,"h":85136.1275130636,"l":83863.402670131,"c":84661.3483104275,"v":1620882.7890195227,"t":1731697200}
+{"o":84661.3483104275,"h":86150.0899220443,"l":84622.4831130183,"c":86150.0899220443,"v":1444670.4435436286,"t":1731700800}
+{"o":86150.0899220443,"h":87489.7673877018,"l":85954.0940294705,"c":87291.4419436726,"v":1486425.2353712425,"t":1731704400}
+{"o":87291.4419436726,"h":87581.02523133,"l":86758.9480404195,"c":86979.3854311675,"v":1415374.0169595783,"t":1731708000}
+{"o":86979.3854311675,"h":87872.4129911224,"l":86968.0919222918,"c":87111.7822448958,"v":1467185.1411241316,"t":1731711600}
+{"o":87111.7822448958,"h":87134.4838592214,"l":86079.0782547551,"c":86593.5654006914,"v":1279869.690107685,"t":1731715200}
+{"o":86593.5654006914,"h":87330.9119702413,"l":86506.2355520144,"c":87134.065591815,"v":1027561.0468083158,"t":1731718800}
+{"o":87134.065591815,"h":87706.6843495598,"l":86985.8811275286,"c":87246.9931118116,"v":1124240.7808721366,"t":1731722400}
+{"o":87246.9931118116,"h":88380.2565554072,"l":87219.5604924251,"c":88268.7242890002,"v":1090406.9482426711,"t":1731726000}
+{"o":88268.7242890002,"h":88456.5264156216,"l":87648.2038096552,"c":87694.6753919298,"v":1040444.7266830876,"t":1731729600}
+{"o":87694.6753919298,"h":88493.9899469524,"l":87534.0879788917,"c":88146.5705378484,"v":885156.1070074671,"t":1731733200}
+{"o":88146.5705378484,"h":88146.5705378484,"l":87127.3587932221,"c":87223.6022333186,"v":1204065.494430196,"t":1731736800}
+{"o":87223.6022333186,"h":87801.5456655497,"l":87115.4828131049,"c":87298.1908241543,"v":1104764.8894370161,"t":1731740400}
+{"o":87298.1908241543,"h":87585.3079107283,"l":86944.7533422875,"c":87420.9638261919,"v":1142269.5495158117,"t":1731744000}
+{"o":87420.9638261919,"h":87651.2265936364,"l":86715.3379733952,"c":86715.3379733952,"v":1179049.6107811292,"t":1731747600}
+{"o":86715.3379733952,"h":87361.5735728117,"l":86655.8355354057,"c":87044.3413638208,"v":1216734.9167181749,"t":1731751200}
+{"o":87044.3413638208,"h":87283.9611871674,"l":86363.803868536,"c":87283.9611871674,"v":1177055.5788995281,"t":1731754800}
+{"o":87283.9611871674,"h":88413.8959472487,"l":86236.3508512482,"c":87406.8148699675,"v":1648154.0158066044,"t":1731758400}
+{"o":87406.8148699675,"h":88186.6497562086,"l":86818.1005154658,"c":86880.1556029299,"v":1367365.6229081731,"t":1731762000}
+{"o":86880.1556029299,"h":87393.045198476,"l":86370.5953586818,"c":86619.1665511027,"v":1415117.379621356,"t":1731765600}
+{"o":86619.1665511027,"h":86713.27959453,"l":85275.7611077356,"c":85762.3024310445,"v":1496498.5554460161,"t":1731769200}
+{"o":85762.3024310445,"h":86124.1090460671,"l":85116.0376043892,"c":85501.6302832387,"v":1357927.8536210663,"t":1731772800}
+{"o":85501.6302832387,"h":86234.7055416013,"l":85190.829667737,"c":85942.0818918553,"v":1323270.8108442284,"t":1731776400}
+{"o":85942.0818918553,"h":86511.5276165354,"l":85765.4282021718,"c":86341.3937929397,"v":1461071.0247236949,"t":1731780000}
+{"o":86341.3937929397,"h":86533.0754146578,"l":86074.459776706,"c":86238.1545592946,"v":1225933.0114599096,"t":1731783600}
+{"o":86238.1545592946,"h":86507.0390469776,"l":85646.4700821789,"c":85909.325254184,"v":1272653.5585093817,"t":1731787200}
+{"o":85909.325254184,"h":86844.3779618439,"l":85755.1213094084,"c":86491.4328926026,"v":1187604.7077016667,"t":1731790800}
+{"o":86491.4328926026,"h":86697.2571975356,"l":85435.7546976877,"c":85435.7546976877,"v":1152618.7266602172,"t":1731794400}
+{"o":85435.7546976877,"h":86237.8422553474,"l":85355.3686661405,"c":86031.1558351973,"v":1168851.909350649,"t":1731798000}
+{"o":86031.1558351973,"h":87151.4932019523,"l":85964.7957185674,"c":86785.0312880511,"v":1229209.8517869166,"t":1731801600}
+{"o":86785.0312880511,"h":87518.5998094897,"l":85447.3361397514,"c":86171.9506295176,"v":1578407.1054954461,"t":1731805200}
+{"o":86171.9506295176,"h":86666.7004072854,"l":84593.0132028605,"c":86209.4141654395,"v":2043419.9841375847,"t":1731808800}
+{"o":86209.4141654395,"h":88302.4891773948,"l":85741.3399460986,"c":88237.271105811,"v":1579721.8311365843,"t":1731812400}
+{"o":88237.271105811,"h":93963.5638865182,"l":88235.4625935702,"c":93576.6999618618,"v":2034823.3862728649,"t":1731816000}
+{"o":93576.6999618618,"h":95367.8676408404,"l":93299.5925989935,"c":94260.9095872896,"v":1553509.7896463561,"t":1731819600}
+{"o":94260.9095872896,"h":95600.4004419212,"l":93921.3796478706,"c":95449.0401908836,"v":1456751.546495016,"t":1731823200}
+{"o":95449.0401908836,"h":95550.5848080783,"l":94267.8197668112,"c":94529.4634791434,"v":1227201.4784584413,"t":1731826800}
+{"o":94529.4634791434,"h":96426.8543622581,"l":94525.9666421134,"c":94747.0728900669,"v":1429582.926504198,"t":1731830400}
+{"o":94747.0728900669,"h":95122.2408652124,"l":93947.6147289628,"c":94930.3327148955,"v":1403387.7610661737,"t":1731834000}
+{"o":94930.3327148955,"h":96075.3459258896,"l":94639.1632157015,"c":95811.0372624927,"v":1489597.3053079287,"t":1731837600}
+{"o":95811.0372624927,"h":96263.4996760096,"l":93427.2821370052,"c":93630.11279308,"v":1530663.8455551127,"t":1731841200}
+{"o":28915.5578813121,"h":28947.5339868659,"l":28710.2133537396,"c":28915.5578813121,"v":201342.8923174231,"t":1724644800}
+{"o":28915.5578813121,"h":28929.8943982494,"l":28642.7424856251,"c":28661.9562174466,"v":178743.4458716336,"t":1724648400}
+{"o":28661.9562174466,"h":28705.6793415152,"l":28452.6514756076,"c":28570.9342689162,"v":312730.6907859324,"t":1724652000}
+{"o":28570.9342689162,"h":28659.8620684937,"l":28447.7623513013,"c":28585.2745506813,"v":241081.3625809825,"t":1724655600}
+{"o":28585.2745506813,"h":28873.8298588075,"l":28536.4117479913,"c":28706.5418750913,"v":201840.8700603341,"t":1724659200}
+{"o":28706.5418750913,"h":28866.8135452327,"l":28473.1307580371,"c":28855.8979864408,"v":263608.3629433073,"t":1724662800}
+{"o":28855.8979864408,"h":29131.78342842,"l":28808.4146777055,"c":28970.3752507702,"v":226676.0350666586,"t":1724666400}
+{"o":28970.3752507702,"h":29088.7468996653,"l":28775.6604569719,"c":28810.7731599341,"v":238084.6287677172,"t":1724670000}
+{"o":28810.7731599341,"h":28957.472674659,"l":28507.4648401592,"c":28628.6941710751,"v":296608.2404038453,"t":1724673600}
+{"o":28628.6941710751,"h":28832.0358616383,"l":28548.9347842126,"c":28777.6958663398,"v":321771.4983759169,"t":1724677200}
+{"o":28777.6958663398,"h":29041.562649555,"l":27893.2654292432,"c":28257.6128048659,"v":628144.549073454,"t":1724680800}
+{"o":28257.6128048659,"h":28437.057520532,"l":28021.6097287422,"c":28319.9136467693,"v":362356.5298499556,"t":1724684400}
+{"o":28319.9136467693,"h":28456.741298369,"l":28196.2747692086,"c":28342.7484039526,"v":267327.0445592905,"t":1724688000}
+{"o":28342.7484039526,"h":28377.3786597921,"l":27948.6091787107,"c":28281.4285991548,"v":469580.5236156543,"t":1724691600}
+{"o":28281.4285991548,"h":28626.8134754549,"l":28093.6146185725,"c":28545.0001255568,"v":453877.897631907,"t":1724695200}
+{"o":28545.0001255568,"h":28566.586012865,"l":28307.9256992575,"c":28381.8059439032,"v":287824.1820618703,"t":1724698800}
+{"o":28381.8059439032,"h":28615.2349084417,"l":28272.3293086733,"c":28525.4782432701,"v":304577.9021505172,"t":1724702400}
+{"o":28525.4782432701,"h":28541.0790757846,"l":28096.635592085,"c":28303.9844593154,"v":359703.3522935493,"t":1724706000}
+{"o":28303.9844593154,"h":28435.5307292638,"l":28194.3359583895,"c":28280.9097725714,"v":265629.9245923416,"t":1724709600}
+{"o":28280.9097725714,"h":28431.4352803661,"l":28163.8422590909,"c":28224.1156198825,"v":239186.2856274956,"t":1724713200}
+{"o":28224.1156198825,"h":28429.8516202788,"l":28209.4144261085,"c":28307.5342154842,"v":296936.8178408362,"t":1724716800}
+{"o":28307.5342154842,"h":28553.3398395957,"l":28285.6431002808,"c":28425.9232566776,"v":259450.2892614623,"t":1724720400}
+{"o":28425.9232566776,"h":28565.9147509581,"l":28384.9712728856,"c":28423.7276581285,"v":222876.1793643499,"t":1724724000}
+{"o":28423.7276581285,"h":28500.4222920122,"l":28276.5665723478,"c":28481.5367138273,"v":184021.7421276582,"t":1724727600}
+{"o":28481.5367138273,"h":28549.5138894533,"l":28388.5207701491,"c":28489.4910225808,"v":196005.9831847799,"t":1724731200}
+{"o":28489.4910225808,"h":28684.037431751,"l":28472.9420225355,"c":28624.2858240117,"v":228783.3145348121,"t":1724734800}
+{"o":28624.2858240117,"h":28626.896104139,"l":28302.8616185599,"c":28397.3864564148,"v":217242.4633151303,"t":1724738400}
+{"o":28397.3864564148,"h":28448.8468688022,"l":28196.9212910372,"c":28326.2033143956,"v":203718.2876265134,"t":1724742000}
+{"o":28326.2033143956,"h":28387.8941652671,"l":28142.0587180179,"c":28189.8056149378,"v":229319.0148500064,"t":1724745600}
+{"o":28189.8056149378,"h":28325.4856496394,"l":28052.7774843846,"c":28110.0504108468,"v":227705.9012430392,"t":1724749200}
+{"o":28110.0504108468,"h":28110.0504108468,"l":27559.6584853419,"c":27597.8847952756,"v":348793.8773386792,"t":1724752800}
+{"o":27597.8847952756,"h":27824.6492054312,"l":27540.946532083,"c":27701.0408760912,"v":199508.0586800718,"t":1724756400}
+{"o":27701.0408760912,"h":27739.5704032179,"l":27431.6214253312,"c":27705.9765478494,"v":267115.4771116725,"t":1724760000}
+{"o":27705.9765478494,"h":27921.9786738249,"l":27561.7152160631,"c":27690.804972935,"v":365378.6692820969,"t":1724763600}
+{"o":27690.804972935,"h":27982.9434966199,"l":27539.2462773312,"c":27612.735359283,"v":420388.8384040934,"t":1724767200}
+{"o":27612.735359283,"h":27809.8969654901,"l":27506.6709770831,"c":27605.9633622961,"v":332161.0922364415,"t":1724770800}
+{"o":27605.9633622961,"h":27895.2494588419,"l":27521.4294781088,"c":27587.9126174677,"v":328533.8146282505,"t":1724774400}
+{"o":27587.9126174677,"h":27833.2749201783,"l":27558.8049999716,"c":27826.4943023027,"v":205163.4185313783,"t":1724778000}
+{"o":27826.4943023027,"h":27937.5410686893,"l":27713.6617992266,"c":27908.0605403523,"v":267756.4439307522,"t":1724781600}
+{"o":27908.0605403523,"h":27927.9078362717,"l":27723.7039094591,"c":27829.7245178515,"v":216139.4573771671,"t":1724785200}
+{"o":27829.7245178515,"h":27851.7483021022,"l":27650.5757637185,"c":27664.3787216634,"v":188421.0671885833,"t":1724788800}
+{"o":27664.3787216634,"h":27698.0258655353,"l":26488.9817598979,"c":26806.1155559477,"v":664117.174399202,"t":1724792400}
+{"o":26806.1155559477,"h":26858.7731402466,"l":25837.2816216271,"c":26495.2967014495,"v":932371.2147016388,"t":1724796000}
+{"o":26495.2967014495,"h":26562.1314476001,"l":26291.0744793225,"c":26375.7327586764,"v":310878.5023381708,"t":1724799600}
+{"o":26375.7327586764,"h":26394.535641845,"l":26113.3864453714,"c":26219.4824286025,"v":295602.4812391739,"t":1724803200}
+{"o":26219.4824286025,"h":26441.4463715564,"l":26110.59019861,"c":26392.7838832715,"v":261578.7066659431,"t":1724806800}
+{"o":26392.7838832715,"h":26406.8593154973,"l":26189.6516532042,"c":26369.879823466,"v":250883.4116256402,"t":1724810400}
+{"o":26369.879823466,"h":26645.9101537615,"l":26333.0837210724,"c":26619.2365969731,"v":306897.3972948898,"t":1724814000}
+{"o":26619.2365969731,"h":26643.5932999843,"l":26449.267014108,"c":26476.6642772614,"v":199389.9117685769,"t":1724817600}
+{"o":26476.6642772614,"h":26730.298792483,"l":26438.6013908242,"c":26481.0688170844,"v":251988.2978858013,"t":1724821200}
+{"o":26481.0688170844,"h":26501.1032076813,"l":26408.8151238478,"c":26437.6476054553,"v":159661.0456879042,"t":1724824800}
+{"o":26437.6476054553,"h":26480.8943110403,"l":25827.4603729862,"c":25858.5072842323,"v":344911.4413704812,"t":1724828400}
+{"o":25858.5072842323,"h":26187.7143761628,"l":25654.2295657065,"c":26055.3939494202,"v":323763.4862671291,"t":1724832000}
+{"o":26055.3939494202,"h":26591.1805444513,"l":26031.1712043675,"c":26573.3497040189,"v":279487.0337600039,"t":1724835600}
+{"o":26573.3497040189,"h":26593.2474476086,"l":26338.6243566378,"c":26363.8168233118,"v":285381.4247193256,"t":1724839200}
+{"o":26363.8168233118,"h":26531.4679210441,"l":26323.335177008,"c":26434.0333026612,"v":212937.6854868765,"t":1724842800}
+{"o":26434.0333026612,"h":26685.3128773256,"l":26401.8270049199,"c":26514.3265441686,"v":242828.0593508127,"t":1724846400}
+{"o":26514.3265441686,"h":26559.167997404,"l":26071.048286206,"c":26081.2050176683,"v":317933.904146669,"t":1724850000}
+{"o":26081.2050176683,"h":26382.438959899,"l":25856.6564987591,"c":26030.0994721718,"v":419665.2784581839,"t":1724853600}
+{"o":26030.0994721718,"h":26030.0994721718,"l":25644.5178592083,"c":25887.1848842419,"v":415733.1836576694,"t":1724857200}
+{"o":25887.1848842419,"h":25898.1613783719,"l":25170.5574967974,"c":25677.50238707,"v":656636.9058393226,"t":1724860800}
+{"o":25677.50238707,"h":25753.7699987749,"l":25442.5536730862,"c":25529.6410785508,"v":328601.2052796587,"t":1724864400}
+{"o":25529.6410785508,"h":25984.7251245296,"l":25499.591267097,"c":25971.8379419152,"v":286459.6541805344,"t":1724868000}
+{"o":25971.8379419152,"h":26173.658477018,"l":25814.6132744075,"c":25920.1690521725,"v":389798.7326316854,"t":1724871600}
+{"o":25920.1690521725,"h":26281.8078004193,"l":25726.4513625162,"c":25892.6690460331,"v":478550.0731387372,"t":1724875200}
+{"o":25892.6690460331,"h":26026.352447797,"l":25663.2318390785,"c":25704.5640045795,"v":302452.5828294641,"t":1724878800}
+{"o":25704.5640045795,"h":25782.1250702165,"l":25433.5473619537,"c":25771.2385487628,"v":304958.2506565077,"t":1724882400}
+{"o":25771.2385487628,"h":25916.2016532326,"l":25696.9938171869,"c":25858.531947578,"v":185244.9282334874,"t":1724886000}
+{"o":25858.531947578,"h":26047.204909378,"l":25818.5569275765,"c":25924.0310787429,"v":241055.9668401738,"t":1724889600}
+{"o":25924.0310787429,"h":26017.7453527664,"l":25689.5263768298,"c":25770.52896866,"v":241781.996538566,"t":1724893200}
+{"o":25770.52896866,"h":25868.1877958593,"l":25679.0394755038,"c":25850.2217043473,"v":179442.9123991026,"t":1724896800}
+{"o":25850.2217043473,"h":25894.4138835232,"l":25695.6606082186,"c":25734.4058413236,"v":159876.9723760239,"t":1724900400}
+{"o":25734.4058413236,"h":25838.8372868904,"l":25716.8771199821,"c":25773.8190838901,"v":201904.3502704884,"t":1724904000}
+{"o":25773.8190838901,"h":25928.7228476418,"l":25724.2676555321,"c":25911.2763708888,"v":204528.7793301389,"t":1724907600}
+{"o":25911.2763708888,"h":26107.8045584285,"l":25877.7372007735,"c":26000.2950109227,"v":240412.0295976212,"t":1724911200}
+{"o":26000.2950109227,"h":26049.9582251562,"l":25955.6731867762,"c":25985.5209515125,"v":141627.5783849967,"t":1724914800}
+{"o":25985.5209515125,"h":26080.1807654757,"l":25938.2613243731,"c":26059.1374321844,"v":184976.3052243324,"t":1724918400}
+{"o":26059.1374321844,"h":26212.2180175588,"l":26026.2638112447,"c":26097.9141056463,"v":183634.6197412548,"t":1724922000}
+{"o":26097.9141056463,"h":26189.4389637166,"l":26034.5876083574,"c":26076.2811907512,"v":163309.1261548036,"t":1724925600}
+{"o":26076.2811907512,"h":26383.2396345928,"l":26068.7602227177,"c":26163.4324380406,"v":261520.7737256405,"t":1724929200}
+{"o":26163.4324380406,"h":26239.3593062971,"l":26082.4259642533,"c":26142.4515786954,"v":248883.1128355162,"t":1724932800}
+{"o":26142.4515786954,"h":26193.7490263979,"l":25999.1722865989,"c":26141.0811713331,"v":272092.760206398,"t":1724936400}
+{"o":26141.0811713331,"h":26215.2811686248,"l":26007.2803815307,"c":26113.5780720753,"v":328313.2665932123,"t":1724940000}
+{"o":26113.5780720753,"h":26478.1283328371,"l":26100.3412483741,"c":26245.215283377,"v":367270.664500787,"t":1724943600}
+{"o":26245.215283377,"h":26379.9734517343,"l":25825.870975905,"c":25900.0492290432,"v":337258.0305645209,"t":1724947200}
+{"o":25900.0492290432,"h":25979.2012491561,"l":25796.4692545372,"c":25941.1623597402,"v":283220.4648643147,"t":1724950800}
+{"o":25941.1623597402,"h":25945.4100035156,"l":24991.2063974456,"c":25093.0527326825,"v":617764.2574366567,"t":1724954400}
+{"o":25093.0527326825,"h":25372.060726158,"l":24751.3030127829,"c":25198.2322863826,"v":465108.4724845126,"t":1724958000}
+{"o":25198.2322863826,"h":25392.2404394351,"l":25010.5898727258,"c":25184.2352357986,"v":276333.0195084587,"t":1724961600}
+{"o":25184.2352357986,"h":25189.8276926495,"l":25007.4580038178,"c":25026.0412644005,"v":268105.2642229809,"t":1724965200}
+{"o":25026.0412644005,"h":25163.9727948077,"l":24799.3010751529,"c":25107.4788826907,"v":280991.1905597745,"t":1724968800}
+{"o":25107.4788826907,"h":25208.0581919861,"l":25034.8463762673,"c":25146.9560454465,"v":193126.1043551592,"t":1724972400}
+{"o":25146.9560454465,"h":25344.7606021326,"l":25073.4758744562,"c":25217.9714224572,"v":222614.237112982,"t":1724976000}
+{"o":25217.9714224572,"h":25280.3147020726,"l":25046.1520253769,"c":25131.3343414836,"v":183617.2585420298,"t":1724979600}
+{"o":25131.3343414836,"h":25177.0447789517,"l":24864.196159677,"c":25002.1721707326,"v":240869.7024170815,"t":1724983200}
+{"o":25002.1721707326,"h":25007.7299058136,"l":24848.1797791071,"c":24916.3035777966,"v":198061.1974444937,"t":1724986800}
+{"o":24916.3035777966,"h":25124.1313126092,"l":24916.3035777966,"c":24992.2267422222,"v":191087.7533898417,"t":1724990400}
+{"o":24992.2267422222,"h":25005.7625225224,"l":24644.3730230148,"c":24794.2487848616,"v":277367.9070622437,"t":1724994000}
+{"o":24794.2487848616,"h":25091.5131996107,"l":24683.9885194316,"c":25068.6752408006,"v":200172.2310933843,"t":1724997600}
+{"o":25068.6752408006,"h":25116.5650610052,"l":24961.9747361594,"c":24967.857234524,"v":160345.3551327318,"t":1725001200}
+{"o":24967.857234524,"h":25128.9289341762,"l":24964.5327420499,"c":25052.3908019339,"v":162279.8267425291,"t":1725004800}
+{"o":25052.3908019339,"h":25154.207922889,"l":25023.8214696274,"c":25110.3270311877,"v":170206.6993906202,"t":1725008400}
+{"o":25110.3270311877,"h":25147.8398174866,"l":25012.2662374885,"c":25051.0253916853,"v":148517.2774092304,"t":1725012000}
+{"o":25051.0253916853,"h":25093.0535757193,"l":24856.5574391247,"c":24905.7288118473,"v":172247.3014001337,"t":1725015600}
+{"o":24905.7288118473,"h":25272.982221543,"l":24875.6582401282,"c":25131.1983213604,"v":356528.733346588,"t":1725019200}
+{"o":25131.1983213604,"h":25250.3530170766,"l":24788.0286519726,"c":25111.2739971464,"v":313352.1022233748,"t":1725022800}
+{"o":25111.2739971464,"h":25214.0312748636,"l":24358.5607708416,"c":24384.8909963813,"v":476421.5657161726,"t":1725026400}
+{"o":24384.8909963813,"h":24403.3487345006,"l":23742.069048879,"c":23934.2068624071,"v":701521.9853823803,"t":1725030000}
+{"o":23934.2068624071,"h":24159.4900840306,"l":23733.5584033587,"c":24047.883853585,"v":506126.8996001479,"t":1725033600}
+{"o":24047.883853585,"h":24224.0058602809,"l":23939.5928823482,"c":24151.0609540991,"v":273680.7298396445,"t":1725037200}
+{"o":24151.0609540991,"h":24768.7312434744,"l":24133.1926230861,"c":24614.3547386003,"v":401422.1593776923,"t":1725040800}
+{"o":24614.3547386003,"h":24614.3547386003,"l":24337.6185706253,"c":24420.4837816289,"v":288269.6811229417,"t":1725044400}
+{"o":24420.4837816289,"h":24533.4751477703,"l":24360.847645603,"c":24496.7841144606,"v":218564.2994790306,"t":1725048000}
+{"o":24496.7841144606,"h":24610.106042082,"l":24456.4660301395,"c":24508.619685376,"v":188955.3901568601,"t":1725051600}
+{"o":24508.619685376,"h":24782.3335850754,"l":24499.0502477504,"c":24724.3688332963,"v":280877.989382532,"t":1725055200}
+{"o":24724.3688332963,"h":24891.2031459083,"l":24711.3395147233,"c":24782.9016226909,"v":223074.3877753684,"t":1725058800}
+{"o":24782.9016226909,"h":25000.433136616,"l":24760.2841107525,"c":24840.8985754166,"v":204963.6777250324,"t":1725062400}
+{"o":24840.8985754166,"h":24874.7574742006,"l":24762.1239801935,"c":24769.7262182433,"v":158118.4667990891,"t":1725066000}
+{"o":24769.7262182433,"h":24801.8336737808,"l":24695.5153859883,"c":24801.1588278989,"v":165489.6698633517,"t":1725069600}
+{"o":24801.1588278989,"h":24930.9057978784,"l":24775.2012772938,"c":24833.3764627199,"v":129181.6749132634,"t":1725073200}
+{"o":24833.3764627199,"h":24920.4433932437,"l":24819.8274439953,"c":24902.258278838,"v":98951.3871288486,"t":1725076800}
+{"o":24902.258278838,"h":24902.258278838,"l":24719.8503544018,"c":24729.1569809775,"v":128294.9643528563,"t":1725080400}
+{"o":24729.1569809775,"h":24846.7096363139,"l":24675.8837925411,"c":24776.9734532999,"v":109822.3134480957,"t":1725084000}
+{"o":24776.9734532999,"h":24814.7236122324,"l":24678.0344611088,"c":24719.1674465008,"v":110189.0069922142,"t":1725087600}
+{"o":24719.1674465008,"h":24758.6875018,"l":24412.9483825572,"c":24419.9067731182,"v":143315.1150179802,"t":1725091200}
+{"o":24419.9067731182,"h":24561.7896650282,"l":24291.958239934,"c":24534.3613770228,"v":133699.0297880617,"t":1725094800}
+{"o":24534.3613770228,"h":24694.9867307551,"l":24510.7551488881,"c":24628.5064980325,"v":121575.1286053257,"t":1725098400}
+{"o":24628.5064980325,"h":24671.6366474988,"l":24567.1488371457,"c":24607.6254993061,"v":102286.8397274385,"t":1725102000}
+{"o":24607.6254993061,"h":24657.4058702881,"l":24529.4124557051,"c":24587.3950347859,"v":112389.29514771,"t":1725105600}
+{"o":24587.3950347859,"h":24619.3763225367,"l":24387.7888115042,"c":24396.7883673381,"v":194378.2341298984,"t":1725109200}
+{"o":24396.7883673381,"h":24520.4135311062,"l":24351.3740171103,"c":24467.7970437477,"v":148160.6944362982,"t":1725112800}
+{"o":24467.7970437477,"h":24542.3103855751,"l":24407.5563851619,"c":24528.5898667984,"v":124960.3525302911,"t":1725116400}
+{"o":24528.5898667984,"h":24549.8068781684,"l":24363.8063187559,"c":24444.1676940984,"v":136173.1117842361,"t":1725120000}
+{"o":24444.1676940984,"h":24482.2201508369,"l":24232.6763326857,"c":24377.8976368545,"v":184324.8415233045,"t":1725123600}
+{"o":24377.8976368545,"h":24518.9077052411,"l":24300.5218640526,"c":24319.6318838042,"v":141310.7761448869,"t":1725127200}
+{"o":24319.6318838042,"h":24336.3647136518,"l":24173.410338456,"c":24236.7941523767,"v":124947.3546962879,"t":1725130800}
+{"o":24236.7941523767,"h":24348.0019877748,"l":24152.4466633749,"c":24310.8762139105,"v":145544.7555329695,"t":1725134400}
+{"o":24310.8762139105,"h":24481.0636581742,"l":24261.4093552408,"c":24412.2520179492,"v":138845.0904385542,"t":1725138000}
+{"o":24412.2520179492,"h":24464.8575855809,"l":24303.7382039225,"c":24310.4039492431,"v":114574.3335907166,"t":1725141600}
+{"o":24310.4039492431,"h":24358.2263081749,"l":24219.8624876691,"c":24304.072158826,"v":102323.3010783323,"t":1725145200}
+{"o":24304.072158826,"h":24353.4224198528,"l":24240.3621974742,"c":24308.2276639328,"v":136536.2534633812,"t":1725148800}
+{"o":24308.2276639328,"h":24334.6995350266,"l":23930.7496937017,"c":23992.6227942373,"v":219603.6189701036,"t":1725152400}
+{"o":23992.6227942373,"h":24057.9733653709,"l":23855.2747325795,"c":24056.6796131429,"v":246344.373999916,"t":1725156000}
+{"o":24056.6796131429,"h":24144.4233102181,"l":24008.8785372208,"c":24081.0013761503,"v":119618.3164628297,"t":1725159600}
+{"o":24081.0013761503,"h":24081.0013761503,"l":23945.0598671535,"c":24013.8948627059,"v":111361.2515855949,"t":1725163200}
+{"o":24013.8948627059,"h":24046.2393287526,"l":23532.9271044973,"c":23625.1081828646,"v":211295.6542968984,"t":1725166800}
+{"o":23625.1081828646,"h":23846.6240270092,"l":23611.9549994843,"c":23827.3041555288,"v":144869.0024147755,"t":1725170400}
+{"o":23827.3041555288,"h":23884.1040453641,"l":23716.4669382738,"c":23849.2631312394,"v":168141.8501566252,"t":1725174000}
+{"o":23849.2631312394,"h":23855.0347018018,"l":23554.9138589515,"c":23589.3992790178,"v":162912.309172562,"t":1725177600}
+{"o":23589.3992790178,"h":23745.2279943851,"l":23509.5256926554,"c":23566.9232815728,"v":193402.5858656077,"t":1725181200}
+{"o":23566.9232815728,"h":23594.6953627013,"l":23390.3161909645,"c":23430.5637133416,"v":182600.2974237347,"t":1725184800}
+{"o":23430.5637133416,"h":23698.7453046306,"l":23380.9510850026,"c":23684.1377816639,"v":175363.4163016657,"t":1725188400}
+{"o":23684.1377816639,"h":23729.3350293925,"l":23504.6070401379,"c":23533.2448575629,"v":140097.812390915,"t":1725192000}
+{"o":23533.2448575629,"h":23641.3837669439,"l":23228.9897529449,"c":23624.7093543914,"v":218384.1903819178,"t":1725195600}
+{"o":23624.7093543914,"h":23819.961164856,"l":23352.1438134957,"c":23678.5323711317,"v":391449.8589740403,"t":1725199200}
+{"o":23678.5323711317,"h":24211.0068876724,"l":23619.1123471842,"c":24114.9427461082,"v":373189.8066979314,"t":1725202800}
+{"o":24114.9427461082,"h":24194.527810599,"l":23834.6441247786,"c":23884.3358410351,"v":233336.6076861095,"t":1725206400}
+{"o":23884.3358410351,"h":23980.3019708944,"l":23692.4158470425,"c":23823.8052181852,"v":204053.5981137351,"t":1725210000}
+{"o":23823.8052181852,"h":24292.1115407737,"l":23784.3250966005,"c":24201.4304007173,"v":288482.1693340751,"t":1725213600}
+{"o":24201.4304007173,"h":24409.5549278963,"l":24104.5760602441,"c":24291.2915617561,"v":263467.5323078248,"t":1725217200}
+{"o":24291.2915617561,"h":24448.165065235,"l":24143.8877875386,"c":24234.9097575576,"v":356564.4816614072,"t":1725220800}
+{"o":24234.9097575576,"h":24247.9639380154,"l":23903.4986801704,"c":24036.6380823203,"v":186902.9904059448,"t":1725224400}
+{"o":24036.6380823203,"h":24060.2357864214,"l":22983.8882226863,"c":23189.493234488,"v":423193.3165275977,"t":1725228000}
+{"o":23189.493234488,"h":23436.2657654906,"l":22890.7215273451,"c":23078.6051556647,"v":386787.0555146352,"t":1725231600}
+{"o":23078.6051556647,"h":23410.5658153744,"l":23040.5147883513,"c":23277.6237990221,"v":284551.087086445,"t":1725235200}
+{"o":23277.6237990221,"h":23431.2729663314,"l":23191.7258140394,"c":23301.8778675327,"v":229222.9095858834,"t":1725238800}
+{"o":23301.8778675327,"h":23468.4853457507,"l":23071.2746938486,"c":23219.6737711897,"v":227467.4384804949,"t":1725242400}
+{"o":23219.6737711897,"h":23442.6081353095,"l":23207.3634706438,"c":23385.3228042565,"v":221636.1129759276,"t":1725246000}
+{"o":23385.3228042565,"h":23454.8824449551,"l":22863.8936070638,"c":22904.802242611,"v":304002.550863226,"t":1725249600}
+{"o":22904.802242611,"h":23342.9139767939,"l":22894.3359075845,"c":23190.4154080685,"v":270891.4875732295,"t":1725253200}
+{"o":23190.4154080685,"h":23299.9974983392,"l":23045.5221930499,"c":23131.2525219101,"v":175303.8105685173,"t":1725256800}
+{"o":23131.2525219101,"h":23237.1933460657,"l":22785.1082373385,"c":22924.1655241816,"v":201888.140068463,"t":1725260400}
+{"o":22924.1655241816,"h":23457.1867599857,"l":22856.8307859246,"c":23329.2180556836,"v":303925.8544347477,"t":1725264000}
+{"o":23329.2180556836,"h":23674.0435152911,"l":23168.5558273539,"c":23650.8336276155,"v":284082.3857654363,"t":1725267600}
+{"o":23650.8336276155,"h":23873.4079735185,"l":23578.3716393698,"c":23709.4789539122,"v":297929.3566224714,"t":1725271200}
+{"o":23709.4789539122,"h":23825.6490022049,"l":23620.7227106274,"c":23668.1035806163,"v":187722.9532773389,"t":1725274800}
+{"o":23668.1035806163,"h":23789.3888439229,"l":23587.6005856701,"c":23690.3670244878,"v":179143.2245114598,"t":1725278400}
+{"o":23690.3670244878,"h":23787.0308993484,"l":23477.6187440137,"c":23489.5904697442,"v":180743.7613174086,"t":1725282000}
+{"o":23489.5904697442,"h":23938.7215340235,"l":23353.5372024572,"c":23864.7472732886,"v":339335.4295929453,"t":1725285600}
+{"o":23864.7472732886,"h":23962.5988944832,"l":23769.6267538775,"c":23804.955860594,"v":245910.2120606502,"t":1725289200}
+{"o":23804.955860594,"h":23959.1913047006,"l":23657.6682278127,"c":23691.85824813,"v":227228.7826338094,"t":1725292800}
+{"o":23691.85824813,"h":24003.0937816999,"l":23691.85824813,"c":23943.17940606,"v":246984.099324296,"t":1725296400}
+{"o":23943.17940606,"h":24041.0498499317,"l":23800.1348836595,"c":23935.8714413353,"v":202648.3480248898,"t":1725300000}
+{"o":23935.8714413353,"h":23981.5007707705,"l":23852.909172513,"c":23891.1292181574,"v":151526.5296159398,"t":1725303600}
+{"o":23891.1292181574,"h":24241.7464717784,"l":23844.3027036474,"c":24184.248336805,"v":268512.4725618073,"t":1725307200}
+{"o":24184.248336805,"h":24262.3441738514,"l":24039.2169295361,"c":24099.0895477373,"v":274015.5960285415,"t":1725310800}
+{"o":24099.0895477373,"h":24233.0843760274,"l":24063.9488038094,"c":24213.3334813482,"v":214448.120225904,"t":1725314400}
+{"o":24213.3334813482,"h":24316.1947674616,"l":24168.6597960248,"c":24228.9339342167,"v":175443.2451907448,"t":1725318000}
+{"o":24228.9339342167,"h":24281.3872954248,"l":24097.6923214161,"c":24255.0753340203,"v":197847.2446550337,"t":1725321600}
+{"o":24255.0753340203,"h":24337.2283236562,"l":24156.1381304567,"c":24328.567503655,"v":212257.4622405466,"t":1725325200}
+{"o":24328.567503655,"h":24678.448869276,"l":24309.5844844693,"c":24386.0468699222,"v":349831.8499130214,"t":1725328800}
+{"o":24386.0468699222,"h":24465.6265016313,"l":24314.0561103009,"c":24340.4898449074,"v":225387.1912836342,"t":1725332400}
+{"o":24340.4898449074,"h":24407.4510550278,"l":24162.4565240183,"c":24238.5271008423,"v":292033.5288525484,"t":1725336000}
+{"o":24238.5271008423,"h":24333.4680177096,"l":24154.6527884395,"c":24248.2646442687,"v":183440.486629285,"t":1725339600}
+{"o":24248.2646442687,"h":24249.6711968554,"l":23985.2876611806,"c":24005.959268366,"v":194109.9707138769,"t":1725343200}
+{"o":24005.959268366,"h":24214.4130164715,"l":24005.959268366,"c":24170.587474532,"v":154301.4333664629,"t":1725346800}
+{"o":24170.587474532,"h":24179.6666088107,"l":23847.9875256967,"c":23926.6038837182,"v":238681.3589739147,"t":1725350400}
+{"o":23926.6038837182,"h":24070.7177712217,"l":23917.4288774357,"c":23987.9766982471,"v":180313.8220939339,"t":1725354000}
+{"o":23987.9766982471,"h":24138.3429367167,"l":23956.6120099478,"c":24047.2211051013,"v":161660.9301910314,"t":1725357600}
+{"o":24047.2211051013,"h":24157.8656433458,"l":24007.5457951024,"c":24125.8930422888,"v":164365.4058934411,"t":1725361200}
+{"o":24125.8930422888,"h":24340.2191452427,"l":24115.3595753505,"c":24146.4226531656,"v":228175.1270744653,"t":1725364800}
+{"o":24146.4226531656,"h":24201.6779576691,"l":23561.302478262,"c":23628.9715855634,"v":396734.5531670057,"t":1725368400}
+{"o":23628.9715855634,"h":23628.9715855634,"l":23357.9757938556,"c":23394.5128407987,"v":387104.314523902,"t":1725372000}
+{"o":23394.5128407987,"h":23482.7810285941,"l":23131.1920684086,"c":23294.4811401366,"v":340067.6032614152,"t":1725375600}
+{"o":23294.4811401366,"h":23448.2025189175,"l":23215.3252870034,"c":23336.8310308689,"v":272713.688047125,"t":1725379200}
+{"o":23336.8310308689,"h":23599.5659699814,"l":23319.2072398469,"c":23365.4162601538,"v":294176.0765472366,"t":1725382800}
+{"o":23365.4162601538,"h":23563.770335899,"l":23299.4541460387,"c":23519.651686191,"v":264999.8493369815,"t":1725386400}
+{"o":23519.651686191,"h":23740.8980040822,"l":23481.4855843838,"c":23509.4553374832,"v":296569.3231865728,"t":1725390000}
+{"o":23509.4553374832,"h":23624.8902226019,"l":23358.492253796,"c":23445.2646678846,"v":224466.2674593254,"t":1725393600}
+{"o":23445.2646678846,"h":23466.2585762711,"l":23220.2165580639,"c":23367.7322522892,"v":235676.2067839607,"t":1725397200}
+{"o":23367.7322522892,"h":23409.707655981,"l":23235.5352385642,"c":23253.4831789647,"v":150230.8842043442,"t":1725400800}
+{"o":23253.4831789647,"h":23267.4482539847,"l":22829.3227901524,"c":22910.5539922871,"v":289048.6112963302,"t":1725404400}
+{"o":22910.5539922871,"h":23138.4959293751,"l":22279.4603256292,"c":22738.270577883,"v":331939.2670049237,"t":1725408000}
+{"o":22738.270577883,"h":22909.2863448255,"l":22009.7325629002,"c":22782.4454921821,"v":772107.1621778494,"t":1725411600}
+{"o":22782.4454921821,"h":22910.583736963,"l":22665.6646925948,"c":22832.2000070221,"v":236512.5783862387,"t":1725415200}
+{"o":22832.2000070221,"h":22983.8478260311,"l":22816.4052330901,"c":22929.6360130545,"v":176256.3300342019,"t":1725418800}
+{"o":22929.6360130545,"h":22976.1156701236,"l":22788.6501162194,"c":22954.2073149293,"v":160992.2527250842,"t":1725422400}
+{"o":22954.2073149293,"h":22954.2073149293,"l":22728.05345299,"c":22767.5236816173,"v":178047.695886945,"t":1725426000}
+{"o":22767.5236816173,"h":23138.7317670853,"l":22767.5236816173,"c":23016.2632653746,"v":248020.6951957129,"t":1725429600}
+{"o":23016.2632653746,"h":23592.2105071139,"l":23007.4146921065,"c":23390.2419175069,"v":427378.527594533,"t":1725433200}
+{"o":23390.2419175069,"h":23470.5366603075,"l":23298.2828768353,"c":23330.8553279669,"v":205524.8535832846,"t":1725436800}
+{"o":23330.8553279669,"h":23472.2142491602,"l":23262.3751871407,"c":23263.8586949559,"v":178461.3411984285,"t":1725440400}
+{"o":23263.8586949559,"h":23316.0898118482,"l":23064.4366984107,"c":23079.9018235111,"v":224800.697525446,"t":1725444000}
+{"o":23079.9018235111,"h":23221.5943474312,"l":23004.7200682857,"c":23074.3229924498,"v":185568.9569270866,"t":1725447600}
+{"o":23074.3229924498,"h":23265.3958918737,"l":22974.0399288114,"c":23100.1916684244,"v":261469.6485630382,"t":1725451200}
+{"o":23100.1916684244,"h":23246.2473249637,"l":22966.8878962618,"c":23218.120978182,"v":333901.7262350292,"t":1725454800}
+{"o":23218.120978182,"h":24001.2727746883,"l":23097.1343926905,"c":23861.4276537001,"v":591857.2369418791,"t":1725458400}
+{"o":23861.4276537001,"h":24099.953862581,"l":23663.5820363766,"c":24029.3103242625,"v":528838.1024013595,"t":1725462000}
+{"o":24029.3103242625,"h":24244.20297704,"l":23827.6470403129,"c":24048.2786515211,"v":433040.4567183018,"t":1725465600}
+{"o":24048.2786515211,"h":24091.0653745224,"l":23811.1969518452,"c":23814.0323865711,"v":291244.1438508104,"t":1725469200}
+{"o":23814.0323865711,"h":23979.3291195737,"l":23812.1881477254,"c":23888.8272769133,"v":248200.5149054419,"t":1725472800}
+{"o":23888.8272769133,"h":24038.6502329289,"l":23831.2644016571,"c":23926.9491994905,"v":209815.6753764614,"t":1725476400}
+{"o":23926.9491994905,"h":24084.5322081229,"l":23860.4671058176,"c":24043.2018975383,"v":209812.9874320368,"t":1725480000}
+{"o":24043.2018975383,"h":24146.647160696,"l":23990.0268959994,"c":24109.1091278579,"v":166555.3466406138,"t":1725483600}
+{"o":24109.1091278579,"h":24183.7500639648,"l":23966.2914441531,"c":24078.3545524207,"v":195530.3144261564,"t":1725487200}
+{"o":24078.3545524207,"h":24128.0944781287,"l":23927.2676316893,"c":23985.1997421613,"v":169335.3006663184,"t":1725490800}
+{"o":23985.1997421613,"h":24131.7498104395,"l":23865.2069412924,"c":23865.851779368,"v":185678.3488652094,"t":1725494400}
+{"o":23865.851779368,"h":24112.2710302178,"l":23865.851779368,"c":24032.5254467251,"v":184929.0377182137,"t":1725498000}
+{"o":24032.5254467251,"h":24088.6958055027,"l":23879.574557676,"c":23898.2071141501,"v":232161.1214004747,"t":1725501600}
+{"o":23898.2071141501,"h":23898.2071141501,"l":23575.1507860349,"c":23632.370340131,"v":276267.5257244815,"t":1725505200}
+{"o":23632.370340131,"h":24107.6835470185,"l":23580.8570195148,"c":23968.1788878744,"v":216115.6374068271,"t":1725508800}
+{"o":23968.1788878744,"h":23994.414176321,"l":23738.6505253635,"c":23767.4080299587,"v":207456.4415068786,"t":1725512400}
+{"o":23767.4080299587,"h":23816.5414638727,"l":23494.613806348,"c":23713.7519134006,"v":219559.7726306375,"t":1725516000}
+{"o":23713.7519134006,"h":23943.6925075025,"l":23697.6506583267,"c":23899.6805656918,"v":177757.6969019745,"t":1725519600}
+{"o":23899.6805656918,"h":24029.0076190095,"l":23764.673122064,"c":23838.2566214731,"v":184674.1601660954,"t":1725523200}
+{"o":23838.2566214731,"h":23856.707931202,"l":23649.8775548566,"c":23749.5083274641,"v":175875.4565782938,"t":1725526800}
+{"o":23749.5083274641,"h":23842.6216530893,"l":23663.6409418079,"c":23800.2383496443,"v":193566.1377675202,"t":1725530400}
+{"o":23800.2383496443,"h":23913.2497072595,"l":23714.3992858461,"c":23853.686822094,"v":161342.6396812512,"t":1725534000}
+{"o":23853.686822094,"h":24083.078656009,"l":23682.6877248552,"c":23949.8042824762,"v":335252.2805689762,"t":1725537600}
+{"o":23949.8042824762,"h":24227.2117897289,"l":23910.3198125056,"c":24157.6014929616,"v":418906.2230959071,"t":1725541200}
+{"o":24157.6014929616,"h":24310.0085091127,"l":23684.0029334384,"c":23685.0146823971,"v":500040.5888490643,"t":1725544800}
+{"o":23685.0146823971,"h":23765.0383385266,"l":23313.5047818343,"c":23453.1471310958,"v":495525.273237341,"t":1725548400}
+{"o":23453.1471310958,"h":23546.2161504554,"l":23245.37560186,"c":23354.347227498,"v":328091.7668309982,"t":1725552000}
+{"o":23354.347227498,"h":23494.4044708329,"l":23277.1104251757,"c":23477.1431719951,"v":294149.2542245902,"t":1725555600}
+{"o":23477.1431719951,"h":23542.1162829352,"l":23352.0363857647,"c":23443.5512206488,"v":258925.4594668331,"t":1725559200}
+{"o":23443.5512206488,"h":23456.736100649,"l":22894.0812631752,"c":23058.7949412139,"v":458774.6534261316,"t":1725562800}
+{"o":23058.7949412139,"h":23164.7453866399,"l":22986.5214887221,"c":23040.3458835166,"v":211445.6724180126,"t":1725566400}
+{"o":23040.3458835166,"h":23284.1959077263,"l":23034.0613956848,"c":23244.707461897,"v":224888.5414649491,"t":1725570000}
+{"o":23244.707461897,"h":23317.8716713221,"l":23054.3917273276,"c":23262.2709050192,"v":170633.6190557472,"t":1725573600}
+{"o":23262.2709050192,"h":23292.8627101489,"l":23173.1293322081,"c":23232.7422258883,"v":157147.0939653934,"t":1725577200}
+{"o":23232.7422258883,"h":23317.8869137506,"l":23094.9736441283,"c":23243.6301229905,"v":201391.6076417428,"t":1725580800}
+{"o":23243.6301229905,"h":23455.6417274851,"l":23120.4085666582,"c":23390.1758796381,"v":198824.0212513252,"t":1725584400}
+{"o":23390.1758796381,"h":23610.7844115556,"l":23333.6199438647,"c":23564.7103903031,"v":208626.9282157581,"t":1725588000}
+{"o":23564.7103903031,"h":23622.838606173,"l":23465.9906681113,"c":23465.9906681113,"v":196644.2428858639,"t":1725591600}
+{"o":23465.9906681113,"h":23555.6023215741,"l":23409.6556812974,"c":23419.8934351503,"v":176144.466089377,"t":1725595200}
+{"o":23419.8934351503,"h":23467.7877190167,"l":23259.1160860441,"c":23383.3857662875,"v":177146.6021030113,"t":1725598800}
+{"o":23383.3857662875,"h":23419.8292535342,"l":23290.6574433053,"c":23386.2586520166,"v":146594.700971903,"t":1725602400}
+{"o":23386.2586520166,"h":23394.78595059,"l":22673.6142121946,"c":23005.9413065972,"v":320684.6908232508,"t":1725606000}
+{"o":23005.9413065972,"h":23188.5716905853,"l":22982.30757059,"c":23070.6031643727,"v":195281.9136681981,"t":1725609600}
+{"o":23070.6031643727,"h":23264.3626633819,"l":23037.7584334849,"c":23234.3595435555,"v":165099.2195181219,"t":1725613200}
+{"o":23234.3595435555,"h":23533.0310903428,"l":23226.9866919654,"c":23426.9458153833,"v":241406.3265738796,"t":1725616800}
+{"o":23426.9458153833,"h":23463.0946868362,"l":23307.3121623183,"c":23394.1614259109,"v":224644.6975370821,"t":1725620400}
+{"o":23394.1614259109,"h":24084.1726532309,"l":23293.1027065488,"c":23984.0640993229,"v":689284.7793380698,"t":1725624000}
+{"o":23984.0640993229,"h":24112.8430970121,"l":23381.9070345047,"c":23506.9395381785,"v":607588.5099886861,"t":1725627600}
+{"o":23506.9395381785,"h":23506.9395381785,"l":22986.3772561507,"c":23173.8814473827,"v":761289.2009798093,"t":1725631200}
+{"o":23173.8814473827,"h":23337.8331035339,"l":22740.7092762846,"c":22989.4967089971,"v":647030.122692398,"t":1725634800}
+{"o":22989.4967089971,"h":23029.6988276963,"l":22480.6735788792,"c":22693.9640822837,"v":743754.5135983892,"t":1725638400}
+{"o":22693.9640822837,"h":22959.5270771042,"l":22521.6143966031,"c":22750.8007386968,"v":456469.5035278464,"t":1725642000}
+{"o":22750.8007386968,"h":22779.0944884951,"l":22387.1550394213,"c":22411.0954181192,"v":420597.5819353157,"t":1725645600}
+{"o":22411.0954181192,"h":22631.504313796,"l":22204.2980684086,"c":22451.6230045432,"v":513617.0573390015,"t":1725649200}
+{"o":22451.6230045432,"h":22612.1090392884,"l":21700.1917290591,"c":21765.8381163808,"v":597033.3878421669,"t":1725652800}
+{"o":21765.8381163808,"h":22393.2002368512,"l":21653.3050500463,"c":22393.2002368512,"v":491558.4582058577,"t":1725656400}
+{"o":22393.2002368512,"h":22513.862194808,"l":22257.7468909028,"c":22389.9927983005,"v":223533.7796830661,"t":1725660000}
+{"o":22389.9927983005,"h":22491.0753549704,"l":22364.4953023152,"c":22454.5047921557,"v":177450.0308287159,"t":1725663600}
+{"o":22454.5047921557,"h":22575.9277615274,"l":22413.0733654541,"c":22435.9140597243,"v":242338.312011453,"t":1725667200}
+{"o":22435.9140597243,"h":22482.5953054882,"l":22291.7814502798,"c":22362.9619731243,"v":173551.0454841083,"t":1725670800}
+{"o":22362.9619731243,"h":22517.8705576096,"l":22330.8265059577,"c":22466.6110141804,"v":149807.1690845586,"t":1725674400}
+{"o":22466.6110141804,"h":22529.3361504467,"l":22448.7429983019,"c":22475.2419075462,"v":132926.5739169037,"t":1725678000}
+{"o":22475.2419075462,"h":22663.4659437947,"l":22462.4270509346,"c":22654.8759557338,"v":174806.8652781088,"t":1725681600}
+{"o":22654.8759557338,"h":22852.4112338118,"l":22634.8666489461,"c":22789.9575101214,"v":208462.4717136263,"t":1725685200}
+{"o":22789.9575101214,"h":22889.9481283098,"l":22767.209088853,"c":22875.2414501708,"v":170702.9589239878,"t":1725688800}
+{"o":22875.2414501708,"h":23073.9596382293,"l":22823.8641374924,"c":22918.9762834522,"v":188628.1544298278,"t":1725692400}
+{"o":22918.9762834522,"h":22947.37163472,"l":22780.3670993859,"c":22886.4319638049,"v":155234.7185874184,"t":1725696000}
+{"o":22886.4319638049,"h":22926.0105694537,"l":22769.7530580364,"c":22828.3033364545,"v":131144.8527102761,"t":1725699600}
+{"o":22828.3033364545,"h":22904.6273464268,"l":22787.7916152526,"c":22787.7916152526,"v":138952.3283851795,"t":1725703200}
+{"o":22787.7916152526,"h":22888.1812057006,"l":22757.6218234107,"c":22805.6761739513,"v":131756.5514621427,"t":1725706800}
+{"o":22805.6761739513,"h":22947.8594204914,"l":22805.6761739513,"c":22877.6447397118,"v":137788.8125269149,"t":1725710400}
+{"o":22877.6447397118,"h":22947.9400489577,"l":22684.8113529361,"c":22825.9339161959,"v":197630.7420090898,"t":1725714000}
+{"o":22825.9339161959,"h":22975.5037241529,"l":22803.8238839403,"c":22965.3294174037,"v":189365.4355058092,"t":1725717600}
+{"o":22965.3294174037,"h":23251.8891905268,"l":22965.3294174037,"c":23139.5082981451,"v":303554.6714394465,"t":1725721200}
+{"o":23139.5082981451,"h":23200.7543723231,"l":22888.6824582668,"c":22901.9723382586,"v":235712.4921376554,"t":1725724800}
+{"o":22901.9723382586,"h":22980.2650900254,"l":22726.1838577763,"c":22775.8693052364,"v":251874.2328000955,"t":1725728400}
+{"o":22775.8693052364,"h":22974.9113841352,"l":22674.221308865,"c":22910.5505862636,"v":239443.1946342151,"t":1725732000}
+{"o":22910.5505862636,"h":23141.8351393426,"l":22895.2585057222,"c":23046.5280089485,"v":179235.1429747448,"t":1725735600}
+{"o":23046.5280089485,"h":23068.1695911281,"l":22861.6107021847,"c":22861.6107021847,"v":148698.2624546303,"t":1725739200}
+{"o":22861.6107021847,"h":22964.0214258594,"l":22754.3975488747,"c":22788.8865057166,"v":157688.4233727512,"t":1725742800}
+{"o":22788.8865057166,"h":22859.9824761175,"l":22610.2872550994,"c":22767.6195366917,"v":140188.3531458019,"t":1725746400}
+{"o":22767.6195366917,"h":22959.6619549441,"l":22704.4090309341,"c":22936.8821158245,"v":120628.9644955001,"t":1725750000}
+{"o":22936.8821158245,"h":22978.0638597125,"l":22788.7492903565,"c":22904.9307337025,"v":145089.4138526942,"t":1725753600}
+{"o":22904.9307337025,"h":23038.2200644509,"l":22895.8568304501,"c":22973.5861372856,"v":135864.6104294959,"t":1725757200}
+{"o":22973.5861372856,"h":23063.4545696371,"l":22965.9573050065,"c":23022.480993803,"v":140906.4931004322,"t":1725760800}
+{"o":23022.480993803,"h":23079.1372562888,"l":22955.0580893799,"c":23035.0141169387,"v":114435.3167427023,"t":1725764400}
+{"o":23035.0141169387,"h":23118.7251544097,"l":22997.4099658548,"c":23071.3840492865,"v":122300.4297936408,"t":1725768000}
+{"o":23071.3840492865,"h":23073.5226343949,"l":22961.6521915458,"c":22961.6521915458,"v":151932.864270508,"t":1725771600}
+{"o":22961.6521915458,"h":23082.0797355506,"l":22960.962419006,"c":23054.6586569376,"v":97262.8923331086,"t":1725775200}
+{"o":23054.6586569376,"h":23362.8126675593,"l":23044.1767157815,"c":23272.7583041131,"v":185635.1839738369,"t":1725778800}
+{"o":23272.7583041131,"h":23323.889400168,"l":23198.5005101649,"c":23309.8415122987,"v":205235.9073819515,"t":1725782400}
+{"o":23309.8415122987,"h":23521.1402756493,"l":23284.7996805799,"c":23294.0635632224,"v":229940.4431226352,"t":1725786000}
+{"o":23294.0635632224,"h":23480.0750561749,"l":23283.2583147963,"c":23462.8874537203,"v":152555.0913289481,"t":1725789600}
+{"o":23462.8874537203,"h":23514.8239170233,"l":23348.8762792324,"c":23363.7086745144,"v":145156.6104756593,"t":1725793200}
+{"o":23363.7086745144,"h":23394.8435363704,"l":23102.2413354692,"c":23123.5896537335,"v":186226.9689496969,"t":1725796800}
+{"o":23123.5896537335,"h":23181.0857834592,"l":23045.0428888004,"c":23164.95463614,"v":174214.9205708065,"t":1725800400}
+{"o":23164.95463614,"h":23193.2686645092,"l":22917.5426407806,"c":22917.5426407806,"v":267760.5385935783,"t":1725804000}
+{"o":22917.5426407806,"h":22984.1516136016,"l":22741.0759755855,"c":22763.74232467,"v":413552.1178711893,"t":1725807600}
+{"o":22763.74232467,"h":23050.926235217,"l":22743.2867458373,"c":22942.3768670985,"v":194214.1433530295,"t":1725811200}
+{"o":22942.3768670985,"h":23222.928043983,"l":22937.5686152094,"c":23212.3443132065,"v":177821.7498382688,"t":1725814800}
+{"o":23212.3443132065,"h":23229.5376355784,"l":23094.6571098331,"c":23130.0508837601,"v":159974.8077660222,"t":1725818400}
+{"o":23130.0508837601,"h":23184.1380449151,"l":23060.9823872009,"c":23112.3292612847,"v":125750.155758226,"t":1725822000}
+{"o":23112.3292612847,"h":23156.2548474198,"l":23049.9856919486,"c":23130.5693929982,"v":113718.6362915734,"t":1725825600}
+{"o":23130.5693929982,"h":23327.2988511074,"l":23128.0046806978,"c":23199.615088541,"v":224806.9103791144,"t":1725829200}
+{"o":23199.615088541,"h":23648.5437039689,"l":23123.3199913086,"c":23228.7175301512,"v":458074.4364602726,"t":1725832800}
+{"o":23228.7175301512,"h":23407.1866149996,"l":23203.1590401121,"c":23373.4188884893,"v":186827.9901580557,"t":1725836400}
+{"o":23373.4188884893,"h":23535.1309483213,"l":23200.6918522998,"c":23372.0529860537,"v":237711.8027229914,"t":1725840000}
+{"o":23372.0529860537,"h":23500.5391336302,"l":23211.7859373131,"c":23316.2050087709,"v":240884.363894411,"t":1725843600}
+{"o":23316.2050087709,"h":23339.2048228869,"l":23055.8218543869,"c":23229.3175095579,"v":207363.4054712994,"t":1725847200}
+{"o":23229.3175095579,"h":23233.7096862828,"l":22978.2963066697,"c":23099.962527403,"v":186432.2339621086,"t":1725850800}
+{"o":23099.962527403,"h":23136.156120656,"l":22972.7079889772,"c":23039.0847107482,"v":144779.4335337697,"t":1725854400}
+{"o":23039.0847107482,"h":23081.8214448101,"l":22902.866086538,"c":22954.8851858179,"v":147492.2165703296,"t":1725858000}
+{"o":22954.8851858179,"h":23123.5608546827,"l":22931.1990414967,"c":23103.3989468987,"v":192948.7364379416,"t":1725861600}
+{"o":23103.3989468987,"h":23237.0938512639,"l":23025.3184828515,"c":23228.0504780739,"v":155304.469691406,"t":1725865200}
+{"o":23228.0504780739,"h":23387.981602912,"l":23204.9475613623,"c":23334.7590363018,"v":220094.9876828039,"t":1725868800}
+{"o":23334.7590363018,"h":23525.9040273411,"l":23226.7284365429,"c":23257.5746331631,"v":217559.3321110111,"t":1725872400}
+{"o":23257.5746331631,"h":23417.1797965985,"l":23207.2305859302,"c":23323.0224600654,"v":160050.6662580176,"t":1725876000}
+{"o":23323.0224600654,"h":23344.270830214,"l":23203.687737751,"c":23244.4259201406,"v":141374.1276354945,"t":1725879600}
+{"o":23244.4259201406,"h":23259.6226353661,"l":23083.4529505003,"c":23221.7363934136,"v":218634.2252763072,"t":1725883200}
+{"o":23221.7363934136,"h":23388.1301202405,"l":23113.3132609651,"c":23304.2264963681,"v":305371.1500797975,"t":1725886800}
+{"o":23304.2264963681,"h":23372.4960700376,"l":22808.8657819271,"c":22846.4502704702,"v":393420.4133109785,"t":1725890400}
+{"o":22846.4502704702,"h":23106.6636469335,"l":22808.3419951102,"c":23059.8574685909,"v":302793.2921680178,"t":1725894000}
+{"o":23059.8574685909,"h":24030.7270184093,"l":23036.394030328,"c":23829.0216732073,"v":597800.1766407893,"t":1725897600}
+{"o":23829.0216732073,"h":24044.8768666981,"l":23794.5484692197,"c":23866.0788581421,"v":418424.8881588798,"t":1725901200}
+{"o":23866.0788581421,"h":23974.1890972067,"l":23755.6376927907,"c":23927.8805087779,"v":325733.2226680632,"t":1725904800}
+{"o":23927.8805087779,"h":24281.1959605618,"l":23896.9026774087,"c":24248.8137952951,"v":302585.4968113154,"t":1725908400}
+{"o":24248.8137952951,"h":24302.0659052728,"l":24022.4124187539,"c":24194.7928388055,"v":238238.8899630564,"t":1725912000}
+{"o":24194.7928388055,"h":24617.3939586759,"l":24154.468860105,"c":24272.0334302286,"v":450851.0750149552,"t":1725915600}
+{"o":24272.0334302286,"h":24370.9301100264,"l":24060.7065054549,"c":24145.7024281646,"v":264428.5748337018,"t":1725919200}
+{"o":24145.7024281646,"h":24292.3452721714,"l":24064.173026923,"c":24258.9720733924,"v":203292.7272472529,"t":1725922800}
+{"o":24258.9720733924,"h":24287.1348436634,"l":23969.826800126,"c":24072.7166925071,"v":228050.8271902757,"t":1725926400}
+{"o":24072.7166925071,"h":24102.183867258,"l":23880.2633388276,"c":23944.6038033572,"v":170648.3816425484,"t":1725930000}
+{"o":23944.6038033572,"h":23992.5923658564,"l":23854.1690230773,"c":23962.8437475553,"v":142503.3633821438,"t":1725933600}
+{"o":23962.8437475553,"h":23980.5201391342,"l":23850.0981945176,"c":23872.2425023625,"v":164505.4714066435,"t":1725937200}
+{"o":23872.2425023625,"h":23979.4919735861,"l":23803.6604277309,"c":23877.6679859459,"v":139165.1587189773,"t":1725940800}
+{"o":23877.6679859459,"h":24172.3934957161,"l":23863.1902205762,"c":24172.3934957161,"v":137031.1351079172,"t":1725944400}
+{"o":24172.3934957161,"h":24172.3934957161,"l":24022.0469258645,"c":24052.1646466987,"v":130590.4792469997,"t":1725948000}
+{"o":24052.1646466987,"h":24297.4084412843,"l":24015.2797518678,"c":24245.20872183,"v":211931.4582776662,"t":1725951600}
+{"o":24245.20872183,"h":24336.4353833332,"l":24140.578132306,"c":24185.0198448231,"v":188871.3057701277,"t":1725955200}
+{"o":24185.0198448231,"h":24248.583725119,"l":24108.8772748762,"c":24161.2151691604,"v":140905.4297334446,"t":1725958800}
+{"o":24161.2151691604,"h":24274.9204254136,"l":24076.0280794959,"c":24233.747467366,"v":158212.887044141,"t":1725962400}
+{"o":24233.747467366,"h":24314.935064508,"l":24173.6693835855,"c":24287.3533080408,"v":143989.5409905726,"t":1725966000}
+{"o":24287.3533080408,"h":24349.7084134189,"l":24123.9345388319,"c":24140.3396856183,"v":161867.2566240852,"t":1725969600}
+{"o":24140.3396856183,"h":24159.5267206998,"l":23951.4532933877,"c":24075.6569627772,"v":262307.9623229972,"t":1725973200}
+{"o":24075.6569627772,"h":24427.6647991593,"l":24015.5918252929,"c":24270.5085909087,"v":416014.9123261567,"t":1725976800}
+{"o":24270.5085909087,"h":24488.5335052647,"l":24097.2453557988,"c":24099.6973463183,"v":335025.6301627868,"t":1725980400}
+{"o":24099.6973463183,"h":24226.6414787472,"l":24025.6625769863,"c":24149.4724664898,"v":272478.8081728939,"t":1725984000}
+{"o":24149.4724664898,"h":24589.6982444003,"l":24132.2081145285,"c":24387.4230163533,"v":290920.1887632928,"t":1725987600}
+{"o":24387.4230163533,"h":24780.790681457,"l":24387.4230163533,"c":24572.5294329451,"v":452325.159942274,"t":1725991200}
+{"o":24572.5294329451,"h":24607.2190442626,"l":24393.9292761978,"c":24545.5445240681,"v":300495.3610257755,"t":1725994800}
+{"o":24545.5445240681,"h":24716.5392890173,"l":24374.8006309988,"c":24374.8006309988,"v":226899.0797622633,"t":1725998400}
+{"o":24374.8006309988,"h":24442.2926335658,"l":24280.1343367186,"c":24318.9042408772,"v":212761.2550429197,"t":1726002000}
+{"o":24318.9042408772,"h":24447.027063017,"l":24274.886646348,"c":24424.1598953657,"v":183203.9706351627,"t":1726005600}
+{"o":24424.1598953657,"h":24446.680957763,"l":24316.1402505389,"c":24359.390603218,"v":127371.6546466446,"t":1726009200}
+{"o":24359.390603218,"h":24409.6942152773,"l":24271.698220329,"c":24347.0906875291,"v":168429.4148273269,"t":1726012800}
+{"o":24347.0906875291,"h":24358.2425893,"l":23942.7322717961,"c":23965.2807589862,"v":350636.9981925945,"t":1726016400}
+{"o":23965.2807589862,"h":24146.6528077148,"l":23952.9498524896,"c":24065.236431301,"v":230395.3373639913,"t":1726020000}
+{"o":24065.236431301,"h":24084.4302382236,"l":23946.3855285617,"c":23995.4620486454,"v":183862.0234499697,"t":1726023600}
+{"o":23995.4620486454,"h":23995.4620486454,"l":23631.4113497528,"c":23753.5390115758,"v":253433.7510678228,"t":1726027200}
+{"o":23753.5390115758,"h":23761.3580990873,"l":23551.1473273953,"c":23590.9690778668,"v":198616.730863292,"t":1726030800}
+{"o":23590.9690778668,"h":23753.9621328454,"l":23543.5318806342,"c":23643.8121258292,"v":200653.4967744415,"t":1726034400}
+{"o":23643.8121258292,"h":23806.1528140038,"l":23626.0308552795,"c":23784.0585623149,"v":222606.6338980932,"t":1726038000}
+{"o":23784.0585623149,"h":23785.9299360535,"l":23514.6936121843,"c":23584.0491921818,"v":232699.851057678,"t":1726041600}
+{"o":23584.0491921818,"h":23665.4246944492,"l":23553.1538285657,"c":23620.4834121727,"v":176371.2395895969,"t":1726045200}
+{"o":23620.4834121727,"h":23621.0136739273,"l":23210.1213108902,"c":23521.669938985,"v":212215.8923052072,"t":1726048800}
+{"o":23521.669938985,"h":23744.2059382123,"l":23521.669938985,"c":23688.1122979705,"v":198168.1580729503,"t":1726052400}
+{"o":23688.1122979705,"h":23826.6313988815,"l":23479.3850410726,"c":23708.2118035772,"v":437343.3913382379,"t":1726056000}
+{"o":23708.2118035772,"h":23947.072574604,"l":23217.2647487868,"c":23280.6033168475,"v":469500.683231767,"t":1726059600}
+{"o":23280.6033168475,"h":23362.826344039,"l":23025.3010012504,"c":23285.1311284304,"v":418482.1629191647,"t":1726063200}
+{"o":23285.1311284304,"h":23771.6783914321,"l":23185.2120350978,"c":23555.8343234234,"v":420611.3106857092,"t":1726066800}
+{"o":23555.8343234234,"h":23792.2007217751,"l":23541.1278135905,"c":23708.9499952078,"v":369151.894232168,"t":1726070400}
+{"o":23708.9499952078,"h":23972.1797219594,"l":23694.5493890671,"c":23901.5486826475,"v":370802.8983885383,"t":1726074000}
+{"o":23901.5486826475,"h":23990.8042566577,"l":23612.0569301665,"c":23757.2090717646,"v":348959.0978488189,"t":1726077600}
+{"o":23757.2090717646,"h":23877.4273158625,"l":23649.3148339664,"c":23839.9689786464,"v":259495.1670045564,"t":1726081200}
+{"o":23839.9689786464,"h":23910.896804006,"l":23771.2076350383,"c":23818.2110829226,"v":178478.2374739196,"t":1726084800}
+{"o":23818.2110829226,"h":23874.3286411881,"l":23710.9296289435,"c":23775.9799723583,"v":195155.8767896203,"t":1726088400}
+{"o":23775.9799723583,"h":23817.591534985,"l":23735.7379976885,"c":23805.3533043924,"v":142207.5669397383,"t":1726092000}
+{"o":23805.3533043924,"h":23862.3231291107,"l":23752.4270931978,"c":23788.686377568,"v":136235.57556541,"t":1726095600}
+{"o":23788.686377568,"h":24116.6086357511,"l":23776.9971698936,"c":23998.7641277391,"v":279132.8217027213,"t":1726099200}
+{"o":23998.7641277391,"h":24226.3954309469,"l":23998.7641277391,"c":24211.1254880159,"v":199534.191630509,"t":1726102800}
+{"o":24211.1254880159,"h":24434.7667529961,"l":24192.9033639278,"c":24326.0496627537,"v":290602.9410845812,"t":1726106400}
+{"o":24326.0496627537,"h":24431.2860927837,"l":24262.8589334273,"c":24366.9758824323,"v":218257.6450491501,"t":1726110000}
+{"o":24366.9758824323,"h":24474.6540984891,"l":24262.7484884407,"c":24293.4902996072,"v":172942.0614684772,"t":1726113600}
+{"o":24293.4902996072,"h":24341.5257871393,"l":24158.2100606681,"c":24237.34077106,"v":188145.7738826401,"t":1726117200}
+{"o":24237.34077106,"h":24502.6342251088,"l":24126.6849779481,"c":24175.1220615234,"v":140877.2275762291,"t":1726120800}
+{"o":24175.1220615234,"h":24290.9635461162,"l":24148.3981450239,"c":24238.0081316776,"v":190729.8539249298,"t":1726124400}
+{"o":24238.0081316776,"h":24320.8418019869,"l":24205.7835043123,"c":24237.3033475042,"v":199870.5235510459,"t":1726128000}
+{"o":24237.3033475042,"h":24259.0229694679,"l":24137.3899915026,"c":24145.43393736,"v":149555.9811559028,"t":1726131600}
+{"o":24145.43393736,"h":24216.7760475161,"l":24107.7113652262,"c":24126.8575607501,"v":155475.9989465339,"t":1726135200}
+{"o":24126.8575607501,"h":24257.1756276739,"l":24109.9558320554,"c":24206.4636179716,"v":183626.5663226683,"t":1726138800}
+{"o":24206.4636179716,"h":24284.1509123752,"l":24077.9706830431,"c":24093.7843038246,"v":217428.3968575495,"t":1726142400}
+{"o":24093.7843038246,"h":24262.7136328707,"l":24054.242827441,"c":24154.5625963757,"v":244075.9338869908,"t":1726146000}
+{"o":24154.5625963757,"h":24573.4373648656,"l":24117.7945916902,"c":24127.3650579961,"v":332624.2322912511,"t":1726149600}
+{"o":24127.3650579961,"h":24337.9773495036,"l":23960.5533491925,"c":23980.454759424,"v":334927.3191461908,"t":1726153200}
+{"o":23980.454759424,"h":24217.6340469759,"l":23971.9593329723,"c":24197.2245403127,"v":263569.7573722643,"t":1726156800}
+{"o":24197.2245403127,"h":24333.9550323623,"l":24146.9939685321,"c":24307.2381240133,"v":263495.039782047,"t":1726160400}
+{"o":24307.2381240133,"h":24376.1389646929,"l":24184.6036919505,"c":24273.3707902376,"v":231969.3794504216,"t":1726164000}
+{"o":24273.3707902376,"h":24384.1771587744,"l":24249.2237890101,"c":24369.5788294549,"v":215255.3059054115,"t":1726167600}
+{"o":24369.5788294549,"h":24467.0229505558,"l":24260.4687796979,"c":24394.3880648684,"v":341141.1693413353,"t":1726171200}
+{"o":24394.3880648684,"h":24501.2428483331,"l":24287.823776413,"c":24340.2482993741,"v":233512.8173453693,"t":1726174800}
+{"o":24340.2482993741,"h":24607.399605889,"l":24332.3098676942,"c":24494.206903734,"v":181752.5441599523,"t":1726178400}
+{"o":24494.206903734,"h":24509.4390346227,"l":24407.7581603278,"c":24431.3344204256,"v":271277.4963686602,"t":1726182000}
+{"o":24431.3344204256,"h":24464.2789716162,"l":24320.5271788422,"c":24342.4517808958,"v":205942.5265550921,"t":1726185600}
+{"o":24342.4517808958,"h":24359.018774411,"l":24131.5712314151,"c":24218.0172957404,"v":172261.0238767859,"t":1726189200}
+{"o":24218.0172957404,"h":24248.8405826437,"l":24132.8818900898,"c":24194.3692200388,"v":305031.6070637134,"t":1726192800}
+{"o":24194.3692200388,"h":24239.6952049086,"l":24131.1009770845,"c":24140.785521744,"v":216988.1385362249,"t":1726196400}
+{"o":24140.785521744,"h":24209.1100639886,"l":24090.7525052765,"c":24120.554876919,"v":135614.1314733503,"t":1726200000}
+{"o":24120.554876919,"h":24219.7087772499,"l":24115.3849101157,"c":24199.949462352,"v":121364.8982238639,"t":1726203600}
+{"o":24199.949462352,"h":24200.5892102478,"l":24027.2788674233,"c":24027.2788674233,"v":108662.4907696084,"t":1726207200}
+{"o":24027.2788674233,"h":24179.2549803085,"l":24020.3884455556,"c":24166.6476936731,"v":166688.6325360663,"t":1726210800}
+{"o":24166.6476936731,"h":24188.0365719818,"l":24033.2851679014,"c":24044.4901817212,"v":134731.6784194162,"t":1726214400}
+{"o":24044.4901817212,"h":24138.7745395508,"l":23997.2897581852,"c":24001.9626563747,"v":117495.2072185087,"t":1726218000}
+{"o":24001.9626563747,"h":24129.432108949,"l":23918.8048177546,"c":24090.619583869,"v":186158.8024173953,"t":1726221600}
+{"o":24090.619583869,"h":24093.809438799,"l":23800.4579649899,"c":23810.6089620353,"v":238407.4290762743,"t":1726225200}
+{"o":23810.6089620353,"h":23859.1720802426,"l":23646.8669576907,"c":23791.8511768334,"v":306002.3815916363,"t":1726228800}
+{"o":23791.8511768334,"h":23856.0226952334,"l":23678.9052134373,"c":23827.0670929814,"v":253606.9941584246,"t":1726232400}
+{"o":23827.0670929814,"h":24045.7521209431,"l":23713.8338610057,"c":24042.0434231715,"v":317845.0742200256,"t":1726236000}
+{"o":24042.0434231715,"h":24665.6642472891,"l":24020.8155193558,"c":24539.0390390271,"v":497271.2868932154,"t":1726239600}
+{"o":24539.0390390271,"h":24767.1402259078,"l":24422.8666594749,"c":24511.3764695171,"v":412954.3567465808,"t":1726243200}
+{"o":24511.3764695171,"h":24738.8358604889,"l":24503.9802721485,"c":24642.427822452,"v":431680.7859865758,"t":1726246800}
+{"o":24642.427822452,"h":24828.7223846762,"l":24568.5869787287,"c":24744.5056467561,"v":363961.6510879403,"t":1726250400}
+{"o":24744.5056467561,"h":24841.2125467383,"l":24709.651848305,"c":24802.7872352554,"v":249605.4223254656,"t":1726254000}
+{"o":24802.7872352554,"h":24949.212637198,"l":24782.9438622643,"c":24832.9545680693,"v":238742.1986372287,"t":1726257600}
+{"o":24832.9545680693,"h":25092.8887395342,"l":24711.3377706603,"c":24951.8870812564,"v":289445.4708698008,"t":1726261200}
+{"o":24951.8870812564,"h":25129.9389742666,"l":24951.8870812564,"c":25043.95340151,"v":219574.6004400766,"t":1726264800}
+{"o":25043.95340151,"h":25061.0133835628,"l":24863.8614993728,"c":24981.0981033163,"v":159863.1418179718,"t":1726268400}
+{"o":24981.0981033163,"h":25046.0604099354,"l":24886.5579394152,"c":24900.0120299861,"v":167058.9142810543,"t":1726272000}
+{"o":24900.0120299861,"h":25084.1888841148,"l":24893.2617015525,"c":25014.3364445271,"v":167756.0247486947,"t":1726275600}
+{"o":25014.3364445271,"h":25090.5135045664,"l":24955.8402242088,"c":24961.9655036721,"v":153504.2777177598,"t":1726279200}
+{"o":24961.9655036721,"h":25267.5233100751,"l":24958.7411975502,"c":25056.5240052458,"v":258734.6243218334,"t":1726282800}
+{"o":25056.5240052458,"h":25077.4930973327,"l":24982.7181433903,"c":24984.5213781222,"v":198826.8153864821,"t":1726286400}
+{"o":24984.5213781222,"h":25031.0263426478,"l":24787.2530906852,"c":24800.0265342198,"v":126791.1123483359,"t":1726290000}
+{"o":24800.0265342198,"h":24847.9571234217,"l":24699.46689862,"c":24780.7905969229,"v":210204.687566551,"t":1726293600}
+{"o":24780.7905969229,"h":24793.8546347089,"l":24688.2594171854,"c":24701.7414109085,"v":156725.4208668536,"t":1726297200}
+{"o":24701.7414109085,"h":24722.4199692377,"l":24551.2970670769,"c":24615.5228446594,"v":157860.105580588,"t":1726300800}
+{"o":24615.5228446594,"h":24705.3680891858,"l":24590.5619017756,"c":24705.1751634536,"v":193650.3655466883,"t":1726304400}
+{"o":24705.1751634536,"h":24705.1751634536,"l":24583.0320358901,"c":24635.3568186032,"v":126873.159541982,"t":1726308000}
+{"o":24635.3568186032,"h":24636.6329417652,"l":24517.3239607867,"c":24585.2497441317,"v":154917.2888450786,"t":1726311600}
+{"o":24585.2497441317,"h":24675.7924079588,"l":24536.23912055,"c":24626.2855031689,"v":156860.8645062686,"t":1726315200}
+{"o":24626.2855031689,"h":24659.1793044089,"l":24547.946057635,"c":24645.6791304126,"v":133745.8841003228,"t":1726318800}
+{"o":24645.6791304126,"h":24818.488002064,"l":24590.3772415746,"c":24770.8724712203,"v":205354.3332920098,"t":1726322400}
+{"o":24770.8724712203,"h":24780.3340636938,"l":24625.9532143055,"c":24679.2353464507,"v":138816.3714849187,"t":1726326000}
+{"o":24679.2353464507,"h":24772.5401904046,"l":24649.1451693788,"c":24687.0776146919,"v":158433.7502446096,"t":1726329600}
+{"o":24687.0776146919,"h":24687.0776146919,"l":24587.3274511501,"c":24602.5385053129,"v":135780.8304739521,"t":1726333200}
+{"o":24602.5385053129,"h":24628.1475738856,"l":24372.1127150551,"c":24600.3875016377,"v":281069.8845752418,"t":1726336800}
+{"o":24600.3875016377,"h":24603.166828542,"l":24517.8169416827,"c":24531.8416984424,"v":157849.9677602375,"t":1726340400}
+{"o":24531.8416984424,"h":24661.3646583792,"l":24531.4679635515,"c":24610.1388763841,"v":140244.2159986218,"t":1726344000}
+{"o":24610.1388763841,"h":24664.0227710292,"l":24585.4221735113,"c":24609.1583149963,"v":123887.6939127582,"t":1726347600}
+{"o":24609.1583149963,"h":24672.3981595476,"l":24569.8337243306,"c":24638.5911641142,"v":118570.4267101809,"t":1726351200}
+{"o":24638.5911641142,"h":24673.7936323554,"l":24603.8343072307,"c":24642.0140107043,"v":91117.0877350486,"t":1726354800}
+{"o":24642.0140107043,"h":24747.9195041031,"l":24616.6696631341,"c":24699.5196214772,"v":120429.7383535318,"t":1726358400}
+{"o":24699.5196214772,"h":24771.247702686,"l":24652.5396773174,"c":24760.470379526,"v":114895.25992305,"t":1726362000}
+{"o":24760.470379526,"h":24779.6766231514,"l":24679.3104716555,"c":24741.9550751231,"v":106082.2899555712,"t":1726365600}
+{"o":24741.9550751231,"h":24761.7296069998,"l":24684.5688983914,"c":24687.1207099718,"v":179818.6978585089,"t":1726369200}
+{"o":24687.1207099718,"h":24715.7227636827,"l":24595.4557562929,"c":24610.4088964957,"v":177886.8360099096,"t":1726372800}
+{"o":24610.4088964957,"h":24670.560686368,"l":24573.6822168501,"c":24627.8945568218,"v":119520.3512123508,"t":1726376400}
+{"o":24627.8945568218,"h":24693.6518563744,"l":24626.8597325776,"c":24688.6845441169,"v":115085.7144038277,"t":1726380000}
+{"o":24688.6845441169,"h":24689.2732506457,"l":24594.7977886911,"c":24636.3416444615,"v":129028.8347209313,"t":1726383600}
+{"o":24636.3416444615,"h":24641.3035900488,"l":24536.99220665,"c":24565.8732753251,"v":120380.1654577664,"t":1726387200}
+{"o":24565.8732753251,"h":24583.145647819,"l":24491.4032192468,"c":24511.7901768412,"v":107395.5927527637,"t":1726390800}
+{"o":24511.7901768412,"h":24529.1196792286,"l":24408.4519024996,"c":24426.5284962188,"v":127552.0661264978,"t":1726394400}
+{"o":24426.5284962188,"h":24426.5284962188,"l":24285.258520835,"c":24362.6274155671,"v":129296.5078984824,"t":1726398000}
+{"o":24362.6274155671,"h":24418.4528808976,"l":24267.2416323259,"c":24417.273708184,"v":139812.4945283573,"t":1726401600}
+{"o":24417.273708184,"h":24503.8791361638,"l":24344.4585183994,"c":24387.9555811365,"v":185078.7544837756,"t":1726405200}
+{"o":24387.9555811365,"h":24428.0170707673,"l":24185.7972843436,"c":24388.6728984025,"v":201543.9039750882,"t":1726408800}
+{"o":24388.6728984025,"h":24425.9593133994,"l":24307.7446823089,"c":24380.3294750403,"v":181680.0890867099,"t":1726412400}
+{"o":24380.3294750403,"h":24399.7873909797,"l":24025.441532369,"c":24044.8242054483,"v":194749.6460990772,"t":1726416000}
+{"o":24044.8242054483,"h":24101.1652700996,"l":23878.5315773258,"c":23965.7987323292,"v":245861.3701418894,"t":1726419600}
+{"o":23965.7987323292,"h":24143.4159163255,"l":23936.756011833,"c":24014.7409252361,"v":238923.0353319829,"t":1726423200}
+{"o":24014.7409252361,"h":24105.2115364484,"l":23965.6851387284,"c":23970.6540259118,"v":159267.2445005095,"t":1726426800}
+{"o":23970.6540259118,"h":23983.8314619915,"l":23854.9569046481,"c":23917.0995425064,"v":173305.9597272024,"t":1726430400}
+{"o":23917.0995425064,"h":23918.5808641316,"l":23458.9899230067,"c":23728.4854252065,"v":235851.7220119238,"t":1726434000}
+{"o":23728.4854252065,"h":23734.677146657,"l":23565.2171307565,"c":23688.5002698318,"v":263279.4607485381,"t":1726437600}
+{"o":23688.5002698318,"h":23768.7715692491,"l":23425.0590846293,"c":23598.5002907491,"v":358380.4886476855,"t":1726441200}
+{"o":23598.5002907491,"h":23675.5083590854,"l":23507.4523516104,"c":23548.7189525514,"v":250328.2300135151,"t":1726444800}
+{"o":23548.7189525514,"h":23548.7189525514,"l":23307.9132916888,"c":23380.5029782566,"v":263242.5573614484,"t":1726448400}
+{"o":23380.5029782566,"h":23437.9630247496,"l":23214.6292230833,"c":23285.2982565097,"v":246638.9255781804,"t":1726452000}
+{"o":23285.2982565097,"h":23475.2526162843,"l":23270.0727222236,"c":23465.1490516716,"v":173870.374296064,"t":1726455600}
+{"o":23465.1490516716,"h":23530.9369165454,"l":23445.1921303506,"c":23464.3811481065,"v":167028.2434551456,"t":1726459200}
+{"o":23464.3811481065,"h":23592.1788335882,"l":23453.8709489793,"c":23580.0045103108,"v":120692.9498848935,"t":1726462800}
+{"o":23580.0045103108,"h":23622.5285286712,"l":23420.4844472633,"c":23455.9660577851,"v":164128.1711495065,"t":1726466400}
+{"o":23455.9660577851,"h":23596.4708344438,"l":23435.4016556784,"c":23569.1575626103,"v":160828.2365007734,"t":1726470000}
+{"o":23569.1575626103,"h":23775.9159871798,"l":23542.6911799875,"c":23658.7947620404,"v":210503.340531968,"t":1726473600}
+{"o":23658.7947620404,"h":23760.8032416725,"l":23498.6178764589,"c":23500.2201908414,"v":193292.6003813595,"t":1726477200}
+{"o":23500.2201908414,"h":23757.6598767348,"l":23465.7348368224,"c":23706.0084954492,"v":206455.1446307283,"t":1726480800}
+{"o":23706.0084954492,"h":23745.7602221515,"l":23653.6188532249,"c":23683.7198108008,"v":153202.5868734833,"t":1726484400}
+{"o":23683.7198108008,"h":23762.1997618559,"l":23611.6019787461,"c":23646.4419867326,"v":199565.8349054621,"t":1726488000}
+{"o":23646.4419867326,"h":23746.9588835064,"l":23549.9049185889,"c":23730.8614408929,"v":261177.7853359559,"t":1726491600}
+{"o":23730.8614408929,"h":23768.4778568574,"l":23340.6138797945,"c":23418.3760687519,"v":342762.04087725,"t":1726495200}
+{"o":23418.3760687519,"h":23697.3778116467,"l":23356.1794534934,"c":23606.3001779253,"v":272257.7096796842,"t":1726498800}
+{"o":23606.3001779253,"h":23652.1231616225,"l":23426.0943847862,"c":23427.4026914869,"v":226695.5116590723,"t":1726502400}
+{"o":23427.4026914869,"h":23664.2685661905,"l":23153.8801840438,"c":23610.4448758101,"v":398777.359540655,"t":1726506000}
+{"o":23610.4448758101,"h":23626.9144300518,"l":23342.8427178482,"c":23440.1790504577,"v":213642.3776397597,"t":1726509600}
+{"o":23440.1790504577,"h":23582.8558786337,"l":23384.0195886746,"c":23545.2013269757,"v":197558.0281360758,"t":1726513200}
+{"o":23545.2013269757,"h":23629.536162337,"l":23362.3827799799,"c":23362.3827799799,"v":189648.1790076921,"t":1726516800}
+{"o":23362.3827799799,"h":23610.4664355266,"l":23337.4491016944,"c":23610.4664355266,"v":181240.0605444126,"t":1726520400}
+{"o":23610.4664355266,"h":23615.0981782026,"l":23424.6053352567,"c":23461.6205379868,"v":130640.0107419986,"t":1726524000}
+{"o":23461.6205379868,"h":23700.7385512635,"l":23461.6205379868,"c":23617.1417395217,"v":143205.1496871476,"t":1726527600}
+{"o":23617.1417395217,"h":23699.5799555762,"l":23472.5283757394,"c":23480.70091027,"v":171874.2407408855,"t":1726531200}
+{"o":23480.70091027,"h":23562.7868482015,"l":23406.6893702651,"c":23442.1587128865,"v":176024.2505118261,"t":1726534800}
+{"o":23442.1587128865,"h":23616.3979182955,"l":23382.4867757746,"c":23491.7985665399,"v":211914.508280452,"t":1726538400}
+{"o":23491.7985665399,"h":23607.3124071062,"l":23475.1273750769,"c":23551.0289380322,"v":136529.0188325139,"t":1726542000}
+{"o":23551.0289380322,"h":23616.1214888777,"l":23478.2138624424,"c":23582.2243581806,"v":117626.9156377493,"t":1726545600}
+{"o":23582.2243581806,"h":23859.3588590618,"l":23578.9338820972,"c":23809.4299996947,"v":168165.3408579489,"t":1726549200}
+{"o":23809.4299996947,"h":23830.0617714615,"l":23699.228030711,"c":23707.2092189872,"v":170387.1225181049,"t":1726552800}
+{"o":23707.2092189872,"h":23783.8876930971,"l":23684.5137097609,"c":23751.4707620839,"v":178300.1584873454,"t":1726556400}
+{"o":23751.4707620839,"h":23853.240613254,"l":23751.4707620839,"c":23788.9758898467,"v":148708.7373733557,"t":1726560000}
+{"o":23788.9758898467,"h":23850.9743502379,"l":23660.1769394749,"c":23799.5986345589,"v":172136.5607817299,"t":1726563600}
+{"o":23799.5986345589,"h":23948.3260199909,"l":23754.940166387,"c":23840.6482770962,"v":194385.8190794266,"t":1726567200}
+{"o":23840.6482770962,"h":23907.1113622864,"l":23675.1602978426,"c":23687.1092285557,"v":182562.1202249324,"t":1726570800}
+{"o":23687.1092285557,"h":23796.1448454372,"l":23612.5838884242,"c":23773.9975734921,"v":200104.7534031752,"t":1726574400}
+{"o":23773.9975734921,"h":23830.0099733749,"l":23519.3216256406,"c":23561.407814464,"v":259591.0241771087,"t":1726578000}
+{"o":23561.407814464,"h":24225.6858097847,"l":23527.9737784326,"c":23979.9633241991,"v":533496.8475926628,"t":1726581600}
+{"o":23979.9633241991,"h":24467.77274232,"l":23970.9038783648,"c":24184.0642280522,"v":403459.2337985967,"t":1726585200}
+{"o":24184.0642280522,"h":24236.6060134274,"l":23722.3724822677,"c":23780.6774818984,"v":396492.5567521174,"t":1726588800}
+{"o":23780.6774818984,"h":24011.874411837,"l":23741.279287065,"c":23917.2548481411,"v":274097.504193137,"t":1726592400}
+{"o":23917.2548481411,"h":23973.2923754962,"l":23710.8583803,"c":23797.8527449768,"v":220867.0654095718,"t":1726596000}
+{"o":23797.8527449768,"h":23855.395319217,"l":23542.453171667,"c":23744.0214207089,"v":262626.5499834783,"t":1726599600}
+{"o":23744.0214207089,"h":23826.7504435234,"l":23668.9776617876,"c":23702.8586177097,"v":235274.754596961,"t":1726603200}
+{"o":23702.8586177097,"h":23840.5263809103,"l":23700.7402802395,"c":23802.6066542102,"v":176031.7632991266,"t":1726606800}
+{"o":23802.6066542102,"h":23802.6066542102,"l":23651.7958401181,"c":23658.4378447588,"v":172363.1512523709,"t":1726610400}
+{"o":23658.4378447588,"h":23658.4378447588,"l":23562.0732589563,"c":23628.6173404264,"v":153981.0640129454,"t":1726614000}
+{"o":23628.6173404264,"h":23642.8745846845,"l":23392.6699602009,"c":23584.1403381546,"v":199114.3924569913,"t":1726617600}
+{"o":23584.1403381546,"h":23640.1150651967,"l":23472.1566998492,"c":23515.7327341247,"v":182273.8558090432,"t":1726621200}
+{"o":23515.7327341247,"h":23655.0263099321,"l":23489.7631557683,"c":23655.0263099321,"v":156953.7797863383,"t":1726624800}
+{"o":23655.0263099321,"h":23737.8431664267,"l":23643.2281188194,"c":23650.6260243758,"v":198515.4870375804,"t":1726628400}
+{"o":23650.6260243758,"h":23680.0131600537,"l":23459.1470015571,"c":23548.1714976166,"v":188683.45898218,"t":1726632000}
+{"o":23548.1714976166,"h":23560.8328792444,"l":23460.8099697382,"c":23529.7254234027,"v":132508.1143815232,"t":1726635600}
+{"o":23529.7254234027,"h":23597.1971948737,"l":23348.436293089,"c":23576.6734602002,"v":432249.5560864453,"t":1726639200}
+{"o":23576.6734602002,"h":23625.2182946045,"l":23554.3894262134,"c":23588.7466610658,"v":219916.6379055518,"t":1726642800}
+{"o":23588.7466610658,"h":23589.4065140889,"l":23457.3629588615,"c":23482.2873790122,"v":162009.8183089346,"t":1726646400}
+{"o":23482.2873790122,"h":23496.5854174706,"l":23206.323593224,"c":23206.8931783267,"v":215417.1549786046,"t":1726650000}
+{"o":23206.8931783267,"h":23273.0942265553,"l":23003.0082661174,"c":23244.1156342837,"v":245898.0244750025,"t":1726653600}
+{"o":23244.1156342837,"h":23328.0523634246,"l":23188.9120301757,"c":23243.6278478377,"v":156527.1711323459,"t":1726657200}
+{"o":23243.6278478377,"h":23358.0690177628,"l":23129.8972932402,"c":23337.697906795,"v":169218.1328662102,"t":1726660800}
+{"o":23337.697906795,"h":23408.8552904975,"l":23028.5001727293,"c":23111.8666042851,"v":232157.5485407336,"t":1726664400}
+{"o":23111.8666042851,"h":23154.8725680479,"l":22950.4173543415,"c":22984.7434438485,"v":256174.856608539,"t":1726668000}
+{"o":22984.7434438485,"h":23078.437563498,"l":22826.8766437669,"c":22932.1217388003,"v":295017.3605263049,"t":1726671600}
+{"o":22932.1217388003,"h":23172.321039788,"l":22852.7078045507,"c":23139.5233780763,"v":251788.6877377928,"t":1726675200}
+{"o":23139.5233780763,"h":23304.1794181039,"l":22963.4321724655,"c":23210.1102610989,"v":247171.4682963306,"t":1726678800}
+{"o":23210.1102610989,"h":23898.7632882256,"l":23163.1216353867,"c":23597.0752689056,"v":993510.9764993534,"t":1726682400}
+{"o":23597.0752689056,"h":23597.0752689056,"l":23166.7101322289,"c":23245.9409141735,"v":535892.0569924222,"t":1726686000}
+{"o":23245.9409141735,"h":23511.6012814432,"l":23078.2708547261,"c":23492.582209799,"v":256481.159444409,"t":1726689600}
+{"o":23492.582209799,"h":23652.1794219703,"l":23432.053761232,"c":23564.250940037,"v":232783.7605334833,"t":1726693200}
+{"o":23564.250940037,"h":23655.3864766231,"l":23485.9795312485,"c":23604.0052586834,"v":201442.2670821541,"t":1726696800}
+{"o":23604.0052586834,"h":24146.3969626506,"l":23604.0052586834,"c":24121.8476379867,"v":345527.1565681928,"t":1726700400}
+{"o":24121.8476379867,"h":24511.6991589215,"l":24116.6769814196,"c":24378.9668225411,"v":548462.5987034597,"t":1726704000}
+{"o":24378.9668225411,"h":24441.5469324834,"l":24202.5473003256,"c":24336.3424523128,"v":323216.0302961641,"t":1726707600}
+{"o":24336.3424523128,"h":24666.2625836678,"l":24254.0095738914,"c":24637.7558422778,"v":278775.09025552,"t":1726711200}
+{"o":24637.7558422778,"h":24905.9899931813,"l":24637.4768149936,"c":24795.1840380207,"v":311620.2038055358,"t":1726714800}
+{"o":24795.1840380207,"h":24990.3007622667,"l":24744.4889951899,"c":24951.3326505195,"v":239445.4341559461,"t":1726718400}
+{"o":24951.3326505195,"h":25015.8903583132,"l":24827.3784418467,"c":24855.3527578764,"v":232125.0225249619,"t":1726722000}
+{"o":24855.3527578764,"h":25078.7498074833,"l":24716.0227368509,"c":24874.9194887009,"v":310408.8262425197,"t":1726725600}
+{"o":24874.9194887009,"h":24961.2699638359,"l":24814.8369544547,"c":24885.7716796291,"v":275019.5575998524,"t":1726729200}
+{"o":24885.7716796291,"h":24978.7169192924,"l":24856.6151542106,"c":24862.0546919586,"v":254643.6004329732,"t":1726732800}
+{"o":24862.0546919586,"h":25000.6791332995,"l":24832.2973176777,"c":24906.4572967528,"v":259666.2577653449,"t":1726736400}
+{"o":24906.4572967528,"h":25051.0356417719,"l":24870.4667676599,"c":24893.7531597026,"v":283366.4305906915,"t":1726740000}
+{"o":24893.7531597026,"h":25085.1313903834,"l":24882.9917395264,"c":25055.7108119269,"v":296504.5081963822,"t":1726743600}
+{"o":25055.7108119269,"h":25308.1998276137,"l":24991.9989605144,"c":25252.59249388,"v":496591.2926453676,"t":1726747200}
+{"o":25252.59249388,"h":25460.8699685398,"l":25164.0116508288,"c":25235.1314800967,"v":384029.2703477412,"t":1726750800}
+{"o":25235.1314800967,"h":25497.8517066544,"l":25230.2634786356,"c":25315.2822442093,"v":388409.0319423664,"t":1726754400}
+{"o":25315.2822442093,"h":25694.0595304431,"l":25276.9865121989,"c":25684.687407876,"v":334530.0560778732,"t":1726758000}
+{"o":25684.687407876,"h":25938.3487006884,"l":25595.8983532037,"c":25740.3383343464,"v":400744.8295770093,"t":1726761600}
+{"o":25740.3383343464,"h":25832.7947473087,"l":25610.8375825681,"c":25714.5564006291,"v":290006.9059075207,"t":1726765200}
+{"o":25714.5564006291,"h":25896.3902674631,"l":25704.8077228222,"c":25810.4319815425,"v":287715.716358386,"t":1726768800}
+{"o":25810.4319815425,"h":25871.6083921049,"l":25682.0163319722,"c":25692.4487401015,"v":247078.6545042784,"t":1726772400}
+{"o":25692.4487401015,"h":25834.2870820448,"l":25669.5793501552,"c":25806.3592191943,"v":218542.6962845103,"t":1726776000}
+{"o":25806.3592191943,"h":25818.7939046332,"l":25446.3555749971,"c":25460.4527698081,"v":218973.8373564253,"t":1726779600}
+{"o":25460.4527698081,"h":25653.3034559787,"l":25346.1553931707,"c":25582.75562183,"v":256071.7755424831,"t":1726783200}
+{"o":25582.75562183,"h":25682.4952712382,"l":25531.1505398731,"c":25656.9383747961,"v":236375.5192392594,"t":1726786800}
+{"o":25656.9383747961,"h":25771.0996049349,"l":25454.4966623563,"c":25469.1881514334,"v":267174.7953040479,"t":1726790400}
+{"o":25469.1881514334,"h":25601.2905821903,"l":25356.1181039058,"c":25529.371459731,"v":225974.2590435936,"t":1726794000}
+{"o":25529.371459731,"h":25597.4998836898,"l":25359.0140894408,"c":25586.1347318397,"v":197149.8609919136,"t":1726797600}
+{"o":25586.1347318397,"h":25977.366922289,"l":25563.2304113001,"c":25977.366922289,"v":255247.502098117,"t":1726801200}
+{"o":25977.366922289,"h":26722.2310158756,"l":25942.7321116171,"c":26607.2895498263,"v":534472.2159187,"t":1726804800}
+{"o":26607.2895498263,"h":26942.1330421608,"l":26452.5142339854,"c":26645.1054044222,"v":359048.1288982479,"t":1726808400}
+{"o":26645.1054044222,"h":27367.5375468403,"l":26533.9248465845,"c":27201.4856700846,"v":408759.0274285384,"t":1726812000}
+{"o":27201.4856700846,"h":27215.3989866168,"l":26860.2468522804,"c":27125.9573560653,"v":366784.6640161547,"t":1726815600}
+{"o":27125.9573560653,"h":27367.1987315084,"l":26929.0097997618,"c":27085.4567997361,"v":579761.0398800228,"t":1726819200}
+{"o":27085.4567997361,"h":27264.9841320985,"l":27035.0440451993,"c":27121.3006684567,"v":238573.141606812,"t":1726822800}
+{"o":27121.3006684567,"h":27267.5437880032,"l":26980.1102378522,"c":27226.5411224828,"v":248161.074281353,"t":1726826400}
+{"o":27226.5411224828,"h":27240.2014797194,"l":26953.4510798233,"c":27041.9912799015,"v":278571.1957013346,"t":1726830000}
+{"o":27041.9912799015,"h":27149.8221752496,"l":26888.100236849,"c":27018.2234522209,"v":256980.4353673847,"t":1726833600}
+{"o":27018.2234522209,"h":27052.26549056,"l":26337.4960186064,"c":26445.6996327312,"v":425973.1703595301,"t":1726837200}
+{"o":26445.6996327312,"h":26809.3502898831,"l":26198.1417620771,"c":26546.7448547321,"v":418557.722809366,"t":1726840800}
+{"o":26546.7448547321,"h":26714.4074196736,"l":26355.3404534078,"c":26555.6008125799,"v":302645.5952811617,"t":1726844400}
+{"o":26555.6008125799,"h":26674.1959969887,"l":26405.069725559,"c":26520.7424563995,"v":263385.5062028056,"t":1726848000}
+{"o":26520.7424563995,"h":26577.9376753685,"l":26171.0228722406,"c":26195.5132675156,"v":313608.6139185239,"t":1726851600}
+{"o":26195.5132675156,"h":26291.5669754211,"l":26003.7024646134,"c":26260.4859472971,"v":280603.1646580089,"t":1726855200}
+{"o":26260.4859472971,"h":26463.3876161097,"l":26209.7946830788,"c":26338.54457285,"v":216469.533558083,"t":1726858800}
+{"o":26338.54457285,"h":26452.3592914407,"l":26285.7123236724,"c":26336.0078657095,"v":176212.9270634223,"t":1726862400}
+{"o":26336.0078657095,"h":26658.1145734943,"l":26328.5027008855,"c":26446.117032258,"v":232677.7401503889,"t":1726866000}
+{"o":26446.117032258,"h":26540.1712566878,"l":26374.1170482848,"c":26431.4732927492,"v":159089.4673334328,"t":1726869600}
+{"o":26431.4732927492,"h":26433.2850874213,"l":26270.9101604449,"c":26333.0904386788,"v":180767.9549046926,"t":1726873200}
+{"o":26333.0904386788,"h":26581.2956485394,"l":26141.4366622162,"c":26424.3734254907,"v":286994.9944794967,"t":1726876800}
+{"o":26424.3734254907,"h":26471.6509177877,"l":26094.9275299667,"c":26114.3607042236,"v":228545.2161299629,"t":1726880400}
+{"o":26114.3607042236,"h":26203.6714439165,"l":26036.2599579122,"c":26145.4737543551,"v":204232.3213535952,"t":1726884000}
+{"o":26145.4737543551,"h":26331.6001410827,"l":26109.7216900603,"c":26230.6469342638,"v":187484.9573814929,"t":1726887600}
+{"o":26230.6469342638,"h":26259.0743681573,"l":25976.6120898022,"c":26102.3860738197,"v":208809.7696662037,"t":1726891200}
+{"o":26102.3860738197,"h":26233.7343344525,"l":26069.3468402926,"c":26217.4912585289,"v":213292.5454453903,"t":1726894800}
+{"o":26217.4912585289,"h":26438.5867307337,"l":26172.5645097217,"c":26380.5096870635,"v":162883.6874240669,"t":1726898400}
+{"o":26380.5096870635,"h":26539.5969845659,"l":26347.744548985,"c":26477.8944999096,"v":156672.1965623419,"t":1726902000}
+{"o":26477.8944999096,"h":26576.6480840414,"l":26392.754764948,"c":26422.1321805167,"v":141522.2828707052,"t":1726905600}
+{"o":26422.1321805167,"h":26534.0573656511,"l":26403.832725681,"c":26487.8169023553,"v":151862.3619085297,"t":1726909200}
+{"o":26487.8169023553,"h":26499.7646603595,"l":26303.2436320667,"c":26377.3268629783,"v":140531.9146534171,"t":1726912800}
+{"o":26377.3268629783,"h":26463.5894485598,"l":26355.4915461117,"c":26438.394647302,"v":147581.129496637,"t":1726916400}
+{"o":26438.394647302,"h":26491.1726495706,"l":26354.9428545128,"c":26487.4729062362,"v":124117.1880499788,"t":1726920000}
+{"o":26487.4729062362,"h":26697.3518585123,"l":26404.3223328766,"c":26675.1072941052,"v":168734.6176184473,"t":1726923600}
+{"o":26675.1072941052,"h":26840.4867654689,"l":26630.3914577092,"c":26771.2443635646,"v":222932.3178818364,"t":1726927200}
+{"o":26771.2443635646,"h":26783.0017477837,"l":26486.9713300369,"c":26525.2627333293,"v":213691.679556611,"t":1726930800}
+{"o":26525.2627333293,"h":26616.5213340357,"l":26446.3855188543,"c":26561.9130257266,"v":303460.7054913969,"t":1726934400}
+{"o":26561.9130257266,"h":26678.0109296965,"l":26504.6890886798,"c":26610.1281324267,"v":204255.1743302244,"t":1726938000}
+{"o":26610.1281324267,"h":26728.8288418419,"l":26542.3942277733,"c":26545.2501329606,"v":182793.0825534731,"t":1726941600}
+{"o":26545.2501329606,"h":26615.5417561444,"l":26454.7650455899,"c":26471.4234682394,"v":267970.8137848764,"t":1726945200}
+{"o":26471.4234682394,"h":26559.6512891558,"l":26451.1012913549,"c":26513.9888872304,"v":159827.3886706595,"t":1726948800}
+{"o":26513.9888872304,"h":26617.4216589341,"l":26476.9087319364,"c":26556.1911188579,"v":151622.3506345803,"t":1726952400}
+{"o":26556.1911188579,"h":26689.0238228208,"l":26550.7021449997,"c":26689.0238228208,"v":129999.6276699187,"t":1726956000}
+{"o":26689.0238228208,"h":26916.0772313487,"l":26633.9774604533,"c":26836.3915708911,"v":170434.7524506552,"t":1726959600}
+{"o":26836.3915708911,"h":26932.2306667341,"l":26615.1950253444,"c":26752.5613203774,"v":196936.7710134303,"t":1726963200}
+{"o":26752.5613203774,"h":26757.3072018712,"l":26532.1708257728,"c":26563.4414731665,"v":149641.6209865331,"t":1726966800}
+{"o":26563.4414731665,"h":26600.2610683431,"l":26424.5417165194,"c":26522.7676396855,"v":226767.0222896033,"t":1726970400}
+{"o":26522.7676396855,"h":26635.6235475594,"l":26489.0817377556,"c":26607.4889467543,"v":149503.7688198484,"t":1726974000}
+{"o":26607.4889467543,"h":26765.7697718194,"l":26589.2065864183,"c":26671.5152673362,"v":154513.5870767329,"t":1726977600}
+{"o":26671.5152673362,"h":26681.7059248074,"l":26432.6153761994,"c":26443.4860211279,"v":157522.3047636373,"t":1726981200}
+{"o":26443.4860211279,"h":26511.6562700814,"l":26294.7179911764,"c":26322.2960584213,"v":138076.9036440523,"t":1726984800}
+{"o":26322.2960584213,"h":26438.6810696589,"l":26301.0250655769,"c":26438.6810696589,"v":117024.1598243802,"t":1726988400}
+{"o":26438.6810696589,"h":26511.9296037333,"l":26386.2431039668,"c":26455.8737813208,"v":145264.5691577633,"t":1726992000}
+{"o":26455.8737813208,"h":26467.4214985122,"l":26042.1109885745,"c":26045.6797138407,"v":219188.5499591023,"t":1726995600}
+{"o":26045.6797138407,"h":26145.7141420666,"l":25939.5426705544,"c":26056.5956724731,"v":162343.667043581,"t":1726999200}
+{"o":26056.5956724731,"h":26075.6571245121,"l":25889.9220241302,"c":26021.2137723972,"v":167396.3010342932,"t":1727002800}
+{"o":26021.2137723972,"h":26079.3409147876,"l":25945.7201874946,"c":26011.1792052238,"v":148256.9976332527,"t":1727006400}
+{"o":26011.1792052238,"h":26043.6016482262,"l":25744.6371322809,"c":25809.89070802,"v":180627.1869954279,"t":1727010000}
+{"o":25809.89070802,"h":25888.9268713929,"l":25621.2660197614,"c":25748.2051989105,"v":216768.4120656363,"t":1727013600}
+{"o":25748.2051989105,"h":25839.7313622268,"l":25697.510028346,"c":25712.3006393166,"v":189659.4523588106,"t":1727017200}
+{"o":25712.3006393166,"h":25841.1675408464,"l":25580.8893037112,"c":25787.7627059597,"v":188028.8172013552,"t":1727020800}
+{"o":25787.7627059597,"h":26123.2113995496,"l":25782.9250951692,"c":26054.5821518766,"v":217258.0713883371,"t":1727024400}
+{"o":26054.5821518766,"h":26059.1509678788,"l":25824.086902497,"c":25893.9188531918,"v":170469.5590933667,"t":1727028000}
+{"o":25893.9188531918,"h":26025.2140152544,"l":25739.9135667692,"c":25983.918266459,"v":173099.7438767911,"t":1727031600}
+{"o":25983.918266459,"h":26085.5603159945,"l":25913.2638111909,"c":25938.6510655586,"v":203193.3004005073,"t":1727035200}
+{"o":25938.6510655586,"h":26043.4310398592,"l":25465.5631397391,"c":25490.213125627,"v":227774.7137578554,"t":1727038800}
+{"o":25490.213125627,"h":26179.9525975266,"l":25358.1703843254,"c":26135.9312036153,"v":443604.2067142695,"t":1727042400}
+{"o":26135.9312036153,"h":26178.9937082188,"l":25903.4080976268,"c":25981.3997532705,"v":249720.7093634137,"t":1727046000}
+{"o":25981.3997532705,"h":26310.1764011107,"l":25536.3155504219,"c":26146.1441608199,"v":363786.5718500181,"t":1727049600}
+{"o":26146.1441608199,"h":26496.5774068897,"l":26116.5022102935,"c":26349.125976151,"v":366701.9558842335,"t":1727053200}
+{"o":26349.125976151,"h":26402.5565776742,"l":26198.7213158407,"c":26350.7612336412,"v":229042.3209343755,"t":1727056800}
+{"o":26350.7612336412,"h":26866.8990727912,"l":26332.4048774536,"c":26545.8621152767,"v":361694.4066299315,"t":1727060400}
+{"o":26545.8621152767,"h":26623.0562046399,"l":26323.5546190126,"c":26408.6301092026,"v":225971.4686133938,"t":1727064000}
+{"o":26408.6301092026,"h":26433.7231675786,"l":26226.7562902473,"c":26346.0372589043,"v":207053.6791386901,"t":1727067600}
+{"o":26346.0372589043,"h":26462.6424639675,"l":26301.9685032551,"c":26395.6238007369,"v":189849.4968465608,"t":1727071200}
+{"o":26395.6238007369,"h":26416.850154672,"l":26070.540866146,"c":26136.977345771,"v":260619.9883283095,"t":1727074800}
+{"o":26136.977345771,"h":26156.3613540477,"l":25760.6638619848,"c":25808.3214913026,"v":306850.0567207352,"t":1727078400}
+{"o":25808.3214913026,"h":26050.9557785542,"l":25792.5332549648,"c":26001.4634394482,"v":289260.9325213977,"t":1727082000}
+{"o":26001.4634394482,"h":26017.4295405557,"l":25770.4962170521,"c":25848.5566653636,"v":257752.2198295562,"t":1727085600}
+{"o":25848.5566653636,"h":25871.0911220068,"l":25700.9865256679,"c":25787.4658940068,"v":230592.9579009931,"t":1727089200}
+{"o":25787.4658940068,"h":25802.8316684024,"l":25611.265376877,"c":25705.7989266994,"v":247902.5509685866,"t":1727092800}
+{"o":25705.7989266994,"h":25827.8438692194,"l":25610.9343454151,"c":25699.928299249,"v":322163.4182061571,"t":1727096400}
+{"o":25699.928299249,"h":26119.5436152158,"l":25652.9898841114,"c":25820.7850483757,"v":433467.0809309945,"t":1727100000}
+{"o":25820.7850483757,"h":26032.8897665096,"l":25638.7703961597,"c":25912.3205372199,"v":320594.4815774839,"t":1727103600}
+{"o":25912.3205372199,"h":26045.8992940406,"l":25684.8391960392,"c":25718.4346306992,"v":364144.5642686766,"t":1727107200}
+{"o":25718.4346306992,"h":25812.0780222297,"l":25640.7647182414,"c":25768.3971427121,"v":268969.0269662588,"t":1727110800}
+{"o":25768.3971427121,"h":25917.6859250936,"l":25755.9516787956,"c":25852.667578658,"v":219345.7867523902,"t":1727114400}
+{"o":25852.667578658,"h":25902.1779678939,"l":25716.8269287641,"c":25741.9061316042,"v":277145.2179220399,"t":1727118000}
+{"o":25741.9061316042,"h":25811.2615617273,"l":25689.3836835706,"c":25751.8348325282,"v":232167.9402287941,"t":1727121600}
+{"o":25751.8348325282,"h":25926.3038543517,"l":25598.9822138107,"c":25888.2830285399,"v":487689.0916307833,"t":1727125200}
+{"o":25888.2830285399,"h":25956.3479311943,"l":25810.7536861198,"c":25936.1091903125,"v":231446.9953544448,"t":1727128800}
+{"o":25936.1091903125,"h":26081.2493781979,"l":25868.9454284982,"c":26006.0078603421,"v":201915.6408377808,"t":1727132400}
+{"o":26006.0078603421,"h":26080.4842034619,"l":25705.8093420685,"c":25843.4719582776,"v":343941.0741156017,"t":1727136000}
+{"o":25843.4719582776,"h":26074.8024935623,"l":25715.1968846934,"c":25942.8745863782,"v":313424.570417855,"t":1727139600}
+{"o":25942.8745863782,"h":26358.332031269,"l":25746.3627256755,"c":26330.9942123045,"v":368276.5522910785,"t":1727143200}
+{"o":26330.9942123045,"h":26374.435380793,"l":26191.3160189406,"c":26327.200277089,"v":259692.0571185666,"t":1727146800}
+{"o":26327.200277089,"h":26430.6991143436,"l":26106.6363344408,"c":26147.3530303449,"v":232438.3060554551,"t":1727150400}
+{"o":26147.3530303449,"h":26325.6936079709,"l":26126.6061013276,"c":26270.2823265628,"v":233087.8931824499,"t":1727154000}
+{"o":26270.2823265628,"h":26348.7720549829,"l":26184.1595658665,"c":26270.7109713766,"v":213561.6566788736,"t":1727157600}
+{"o":26270.7109713766,"h":26463.1531818659,"l":26238.5332192765,"c":26425.9150631017,"v":229577.0166037941,"t":1727161200}
+{"o":26425.9150631017,"h":26721.4390187504,"l":26410.6325231468,"c":26637.8628722808,"v":344157.9205662491,"t":1727164800}
+{"o":26637.8628722808,"h":26709.0176142171,"l":26312.644646078,"c":26321.4053101092,"v":269539.654021175,"t":1727168400}
+{"o":26321.4053101092,"h":26433.1586327533,"l":26279.5490760909,"c":26351.0255369851,"v":236457.8320929542,"t":1727172000}
+{"o":26351.0255369851,"h":26363.5015328856,"l":26216.3114835169,"c":26305.9400197024,"v":251792.8768569092,"t":1727175600}
+{"o":26305.9400197024,"h":26637.9649263913,"l":26303.1963956512,"c":26461.9414009237,"v":300187.1532608921,"t":1727179200}
+{"o":26461.9414009237,"h":26674.7809366386,"l":26397.3132915485,"c":26476.8443936861,"v":331132.1228917178,"t":1727182800}
+{"o":26476.8443936861,"h":26490.6862585439,"l":25900.4844601501,"c":26176.0896226664,"v":611400.8198724489,"t":1727186400}
+{"o":26176.0896226664,"h":26254.7191413454,"l":26030.8178181164,"c":26134.0863753579,"v":307901.5749461979,"t":1727190000}
+{"o":26134.0863753579,"h":26341.5312199018,"l":26105.3766246841,"c":26306.6981388236,"v":336565.217925279,"t":1727193600}
+{"o":26306.6981388236,"h":26663.5425118124,"l":26281.2211418931,"c":26479.5230677255,"v":459107.3702044719,"t":1727197200}
+{"o":26479.5230677255,"h":26558.1058212122,"l":26327.0575152994,"c":26422.9481612797,"v":342956.9671248409,"t":1727200800}
+{"o":26422.9481612797,"h":26830.5595770833,"l":26348.8987544276,"c":26668.1526565932,"v":342494.6980122506,"t":1727204400}
+{"o":26668.1526565932,"h":26890.3988474285,"l":26603.0175982236,"c":26675.7152281964,"v":505433.0559417877,"t":1727208000}
+{"o":26675.7152281964,"h":26755.4769174102,"l":26603.0309752582,"c":26713.8896165359,"v":296826.1472093279,"t":1727211600}
+{"o":26713.8896165359,"h":27651.9042114088,"l":26713.8896165359,"c":27545.7064278429,"v":560068.3150329224,"t":1727215200}
+{"o":27545.7064278429,"h":27631.0777706407,"l":27360.6452030448,"c":27434.7497865124,"v":403159.2187412931,"t":1727218800}
+{"o":27434.7497865124,"h":27583.8790356896,"l":27249.1323599107,"c":27294.6929739269,"v":332833.4641598823,"t":1727222400}
+{"o":27294.6929739269,"h":27642.8324034454,"l":27265.6586019425,"c":27391.2969633291,"v":360529.8594213178,"t":1727226000}
+{"o":27391.2969633291,"h":27433.1624549402,"l":27212.0860764345,"c":27221.5989247791,"v":328932.2592096272,"t":1727229600}
+{"o":27221.5989247791,"h":27385.155850535,"l":27134.4875189356,"c":27306.4658932779,"v":282089.2439832627,"t":1727233200}
+{"o":27306.4658932779,"h":27342.501426622,"l":27053.6557384125,"c":27057.7272500338,"v":364806.6307171692,"t":1727236800}
+{"o":27057.7272500338,"h":27178.6437613354,"l":26978.9350531086,"c":26992.7335413702,"v":304930.3226918795,"t":1727240400}
+{"o":26992.7335413702,"h":27034.3575282098,"l":26839.8280456102,"c":26897.6001750662,"v":326577.2737712038,"t":1727244000}
+{"o":26897.6001750662,"h":26942.1137169907,"l":26705.9056724714,"c":26896.8249133705,"v":303468.5614179493,"t":1727247600}
+{"o":26896.8249133705,"h":27013.3413993191,"l":26878.5938519684,"c":26990.908091269,"v":263801.3760315498,"t":1727251200}
+{"o":26990.908091269,"h":27052.754625617,"l":26899.9563679323,"c":26914.8501677157,"v":234251.6133456321,"t":1727254800}
+{"o":26914.8501677157,"h":27023.5123809291,"l":26839.1432382419,"c":26947.0134254235,"v":304612.00625471,"t":1727258400}
+{"o":26947.0134254235,"h":27120.5345797165,"l":26924.5416474975,"c":27115.2945495266,"v":271355.967916473,"t":1727262000}
+{"o":27115.2945495266,"h":27124.5490278994,"l":26911.6182331098,"c":26926.9108292862,"v":273738.1447116752,"t":1727265600}
+{"o":26926.9108292862,"h":27103.7871708399,"l":26887.21871758,"c":27077.8686482179,"v":374773.8168404454,"t":1727269200}
+{"o":27077.8686482179,"h":27285.0293724994,"l":27054.8493323228,"c":27261.1437251092,"v":717502.1836413302,"t":1727272800}
+{"o":27261.1437251092,"h":27474.0717122279,"l":27001.4550289406,"c":27016.021323779,"v":510573.0065744256,"t":1727276400}
+{"o":27016.021323779,"h":27294.4418886726,"l":26985.1208340189,"c":27212.7295542764,"v":542435.6046440329,"t":1727280000}
+{"o":27212.7295542764,"h":27250.1235499642,"l":26737.1435259111,"c":26837.5964411018,"v":485257.4523724749,"t":1727283600}
+{"o":26837.5964411018,"h":27044.6018975411,"l":26804.4787086187,"c":27039.4933642744,"v":366620.6997161565,"t":1727287200}
+{"o":27039.4933642744,"h":27152.9803601917,"l":26921.2714564479,"c":26937.6317789444,"v":385071.1675136241,"t":1727290800}
+{"o":26937.6317789444,"h":27103.8312177418,"l":26937.6317789444,"c":26989.2331101674,"v":396949.5185274665,"t":1727294400}
+{"o":26989.2331101674,"h":27010.6147753467,"l":26841.5806928329,"c":26865.5220938403,"v":357448.4795260096,"t":1727298000}
+{"o":26865.5220938403,"h":26888.2775397257,"l":26666.5047894076,"c":26787.9876493489,"v":428967.6340359729,"t":1727301600}
+{"o":26787.9876493489,"h":26797.7667251095,"l":26449.0434568315,"c":26567.460799315,"v":447676.321911485,"t":1727305200}
+{"o":26567.460799315,"h":26696.6591513502,"l":26307.7928953331,"c":26446.5174728341,"v":436162.7863057586,"t":1727308800}
+{"o":26446.5174728341,"h":26652.3387048826,"l":26381.8346036443,"c":26643.3499026449,"v":416691.1386899637,"t":1727312400}
+{"o":26643.3499026449,"h":26812.2552846459,"l":26615.5122461014,"c":26805.0515296712,"v":453283.1583278814,"t":1727316000}
+{"o":26805.0515296712,"h":26863.0600048988,"l":26711.4287782456,"c":26795.5550973555,"v":361433.2154321672,"t":1727319600}
+{"o":26795.5550973555,"h":26839.110443899,"l":26702.1104025204,"c":26764.5335649028,"v":305016.0432821899,"t":1727323200}
+{"o":26764.5335649028,"h":26997.8561145816,"l":26730.7530761719,"c":26938.1621122738,"v":372611.2055867286,"t":1727326800}
+{"o":26938.1621122738,"h":27169.4318340861,"l":26918.0351234544,"c":27053.6553125998,"v":427462.8452844884,"t":1727330400}
+{"o":27053.6553125998,"h":27282.6027288054,"l":27032.9777497315,"c":27255.2880908079,"v":356378.7380649479,"t":1727334000}
+{"o":27255.2880908079,"h":27294.9483610529,"l":27081.1659305333,"c":27106.1284377825,"v":339118.0453943858,"t":1727337600}
+{"o":27106.1284377825,"h":27202.035586702,"l":27028.8092205628,"c":27069.0742688559,"v":314386.569863423,"t":1727341200}
+{"o":27069.0742688559,"h":27544.1795482329,"l":27054.4784133612,"c":27438.3620222985,"v":375760.664113697,"t":1727344800}
+{"o":27438.3620222985,"h":27508.3087689653,"l":27323.8101593679,"c":27469.1268558327,"v":382495.816693144,"t":1727348400}
+{"o":27469.1268558327,"h":27601.6180157027,"l":27344.0930341527,"c":27355.4958615874,"v":386225.8382016562,"t":1727352000}
+{"o":27355.4958615874,"h":27434.484366753,"l":27182.4977244921,"c":27310.0508974505,"v":492452.2346562902,"t":1727355600}
+{"o":27310.0508974505,"h":27976.1049610672,"l":27294.0874127983,"c":27547.8358727614,"v":863570.7516838586,"t":1727359200}
+{"o":27547.8358727614,"h":28380.7981171661,"l":27475.3023446909,"c":28221.5096585561,"v":863162.8727609646,"t":1727362800}
+{"o":28221.5096585561,"h":28434.9363474462,"l":28124.169021539,"c":28130.7220466933,"v":689253.0247007236,"t":1727366400}
+{"o":28130.7220466933,"h":28342.2347468852,"l":26944.6954761271,"c":27949.3837384447,"v":597723.5188509558,"t":1727370000}
+{"o":27949.3837384447,"h":28201.5264555152,"l":27897.9998414857,"c":28148.3959506984,"v":474596.8015886923,"t":1727373600}
+{"o":28148.3959506984,"h":28192.7382261346,"l":27931.7739111165,"c":27935.5205840801,"v":390281.0335720592,"t":1727377200}
+{"o":27935.5205840801,"h":28032.239736064,"l":27735.7059352609,"c":27763.2175752319,"v":589705.9720006778,"t":1727380800}
+{"o":27763.2175752319,"h":28009.3271651086,"l":27745.1160744067,"c":27927.566065268,"v":447016.7216174508,"t":1727384400}
+{"o":27927.566065268,"h":28091.5780892049,"l":27911.0450591546,"c":28080.8559567162,"v":404425.2945591059,"t":1727388000}
+{"o":28080.8559567162,"h":28083.2710990478,"l":27656.8786837266,"c":27936.80126617,"v":417931.029833481,"t":1727391600}
+{"o":27936.80126617,"h":28094.759232524,"l":27809.5044575848,"c":28066.6998459003,"v":488065.6221299553,"t":1727395200}
+{"o":28066.6998459003,"h":28068.6787629948,"l":27713.1895025131,"c":27823.5538369276,"v":420164.5671344475,"t":1727398800}
+{"o":27823.5538369276,"h":27894.6171083262,"l":27647.5528607697,"c":27703.2496466854,"v":423399.234795135,"t":1727402400}
+{"o":27703.2496466854,"h":27985.8094045974,"l":27658.9117330559,"c":27971.3463145544,"v":540126.4966041475,"t":1727406000}
+{"o":27971.3463145544,"h":28243.9065086123,"l":27955.0487548533,"c":28180.8808826666,"v":496662.8737945142,"t":1727409600}
+{"o":28180.8808826666,"h":28283.7316453344,"l":28051.5035511703,"c":28258.3063764015,"v":467875.1042523632,"t":1727413200}
+{"o":28258.3063764015,"h":28540.3560760219,"l":28235.309416292,"c":28326.9134113777,"v":590546.628551217,"t":1727416800}
+{"o":28326.9134113777,"h":28547.3239218515,"l":28170.1329707751,"c":28283.8447084921,"v":451743.0178053748,"t":1727420400}
+{"o":28283.8447084921,"h":28548.7820273845,"l":28273.492998265,"c":28429.3402441495,"v":518231.5873607571,"t":1727424000}
+{"o":28429.3402441495,"h":28605.0168259911,"l":28330.4110629092,"c":28353.0030652443,"v":500755.213328662,"t":1727427600}
+{"o":28353.0030652443,"h":28527.6900364882,"l":28017.4190544481,"c":28026.4468349299,"v":465344.577410055,"t":1727431200}
+{"o":28026.4468349299,"h":28146.6320801208,"l":27953.3528713424,"c":28028.246857297,"v":390180.9828505581,"t":1727434800}
+{"o":28028.246857297,"h":28305.0377563003,"l":27936.6269264316,"c":28249.615761849,"v":544726.1871329282,"t":1727438400}
+{"o":28249.615761849,"h":28271.0849208107,"l":27962.156702012,"c":28200.0978600866,"v":556243.4643775661,"t":1727442000}
+{"o":28200.0978600866,"h":28927.8063800351,"l":28144.9158771213,"c":28741.4419991612,"v":1026316.7560613914,"t":1727445600}
+{"o":28741.4419991612,"h":28973.520095161,"l":28565.544521326,"c":28579.3055042397,"v":917019.1723374588,"t":1727449200}
+{"o":28579.3055042397,"h":28675.3937083987,"l":28377.7843162281,"c":28630.6318534991,"v":816525.3762647415,"t":1727452800}
+{"o":28630.6318534991,"h":28637.93794293,"l":28218.6713293583,"c":28358.0619220093,"v":683233.4471152714,"t":1727456400}
+{"o":28358.0619220093,"h":28466.508655184,"l":28219.6869442503,"c":28463.5496442397,"v":559202.8754324021,"t":1727460000}
+{"o":28463.5496442397,"h":28525.1656801734,"l":28238.3209967795,"c":28306.0699063236,"v":539234.3791280625,"t":1727463600}
+{"o":28306.0699063236,"h":28471.8569972795,"l":28254.4740154972,"c":28385.7513086158,"v":491385.3791924582,"t":1727467200}
+{"o":28385.7513086158,"h":28444.9893830678,"l":28283.2495682648,"c":28321.9286747391,"v":446361.6912742486,"t":1727470800}
+{"o":28321.9286747391,"h":28435.624174723,"l":28279.0610563237,"c":28387.2193726532,"v":446330.0268570545,"t":1727474400}
+{"o":28387.2193726532,"h":28430.4955944406,"l":28276.8962022759,"c":28319.24982088,"v":368065.8505713277,"t":1727478000}
+{"o":28319.24982088,"h":28432.3165945905,"l":28308.451851752,"c":28413.8539540675,"v":362496.386714917,"t":1727481600}
+{"o":28413.8539540675,"h":28485.7786677949,"l":28334.7878220175,"c":28480.3353997929,"v":401722.6366860103,"t":1727485200}
+{"o":28480.3353997929,"h":28638.561010268,"l":28396.400280944,"c":28495.5526521831,"v":493540.9856251774,"t":1727488800}
+{"o":28495.5526521831,"h":28593.5096195212,"l":28408.8113569339,"c":28497.6728514878,"v":443593.4983954348,"t":1727492400}
+{"o":28497.6728514878,"h":28541.6515244586,"l":28411.5206340215,"c":28450.648299784,"v":321951.8935981558,"t":1727496000}
+{"o":28450.648299784,"h":28493.1129345805,"l":28305.4465717204,"c":28319.1819040325,"v":324502.6814542782,"t":1727499600}
+{"o":28319.1819040325,"h":28349.6616700255,"l":28061.599601915,"c":28098.687327784,"v":370137.5684801338,"t":1727503200}
+{"o":28098.687327784,"h":28179.2013425794,"l":28016.1957707815,"c":28085.3181766562,"v":340011.1412627475,"t":1727506800}
+{"o":28085.3181766562,"h":28109.1467929758,"l":27894.889052457,"c":27910.6877343241,"v":463339.0928907052,"t":1727510400}
+{"o":27910.6877343241,"h":28180.2462515899,"l":27849.5196031312,"c":28169.2103475267,"v":430128.000278142,"t":1727514000}
+{"o":28169.2103475267,"h":28306.3750356703,"l":28113.2175388789,"c":28288.3423288327,"v":393698.6311983294,"t":1727517600}
+{"o":28288.3423288327,"h":28312.237493004,"l":28128.821985959,"c":28211.713305164,"v":454395.6727607796,"t":1727521200}
+{"o":28211.713305164,"h":28245.7874593796,"l":28088.4173943349,"c":28201.8072207696,"v":426530.7361193915,"t":1727524800}
+{"o":28201.8072207696,"h":28237.108184607,"l":28059.3432481424,"c":28199.6811562213,"v":360270.4995033076,"t":1727528400}
+{"o":28199.6811562213,"h":28385.7762871358,"l":28198.1597944376,"c":28367.9963762301,"v":442781.5378341247,"t":1727532000}
+{"o":28367.9963762301,"h":28380.2098286534,"l":28163.2599515855,"c":28188.1053006898,"v":387781.3405847884,"t":1727535600}
+{"o":28188.1053006898,"h":28238.4596319729,"l":28094.5575610837,"c":28129.282367347,"v":464346.8016902477,"t":1727539200}
+{"o":28129.282367347,"h":28273.0279982075,"l":28104.2690709206,"c":28161.2576600677,"v":437607.6712286535,"t":1727542800}
+{"o":28161.2576600677,"h":28250.492760605,"l":28115.6588870943,"c":28135.6841921626,"v":397069.37788292,"t":1727546400}
+{"o":28135.6841921626,"h":28205.2558188281,"l":28114.7083718821,"c":28152.6098057315,"v":381474.481415576,"t":1727550000}
+{"o":28152.6098057315,"h":28210.8852951043,"l":28099.2597706851,"c":28107.0337351486,"v":329432.2359094072,"t":1727553600}
+{"o":28107.0337351486,"h":28149.37524991,"l":27948.6435579386,"c":28138.6412800286,"v":433629.7737538541,"t":1727557200}
+{"o":28138.6412800286,"h":28193.9339091273,"l":28054.6178907963,"c":28146.5425663132,"v":312082.3434097695,"t":1727560800}
+{"o":28146.5425663132,"h":28191.522337038,"l":28049.7500807208,"c":28158.0187478691,"v":311399.8665866589,"t":1727564400}
+{"o":28158.0187478691,"h":28320.8788653365,"l":28063.6548799621,"c":28156.6364148782,"v":486807.1260078779,"t":1727568000}
+{"o":28156.6364148782,"h":28384.9769234674,"l":28139.2643032906,"c":28366.4762937877,"v":430595.9354766253,"t":1727571600}
+{"o":28366.4762937877,"h":28509.097985764,"l":28314.2851463892,"c":28317.6275327213,"v":541270.0314680696,"t":1727575200}
+{"o":28317.6275327213,"h":28371.8085902968,"l":28194.6970952567,"c":28341.8327519266,"v":426408.3754768512,"t":1727578800}
+{"o":28341.8327519266,"h":28374.3956439526,"l":28165.0130666049,"c":28249.7518914608,"v":348642.0006131475,"t":1727582400}
+{"o":28249.7518914608,"h":28412.2507693701,"l":28067.3006372762,"c":28067.3006372762,"v":364870.7562602127,"t":1727586000}
+{"o":28067.3006372762,"h":28123.8423873784,"l":27888.3974945863,"c":27930.0447370883,"v":389088.8385446587,"t":1727589600}
+{"o":27930.0447370883,"h":28010.6125188461,"l":27859.5766525402,"c":27926.846704366,"v":406977.4780127114,"t":1727593200}
+{"o":27926.846704366,"h":28117.070544634,"l":27860.7017944599,"c":28013.9576293509,"v":385839.9023754366,"t":1727596800}
+{"o":28013.9576293509,"h":28140.9506279284,"l":28003.0680545393,"c":28048.3525481269,"v":317595.2942413024,"t":1727600400}
+{"o":28048.3525481269,"h":28081.3694846736,"l":27727.9086028738,"c":28051.8638304302,"v":356524.442312691,"t":1727604000}
+{"o":28051.8638304302,"h":28181.3293922192,"l":28030.1016748007,"c":28152.237774742,"v":359366.6750391627,"t":1727607600}
+{"o":28152.237774742,"h":28251.0637375642,"l":28042.9281599772,"c":28059.1472745883,"v":463591.3210052581,"t":1727611200}
+{"o":28059.1472745883,"h":28303.9775056856,"l":27943.6293469706,"c":28259.9193197664,"v":518920.822529764,"t":1727614800}
+{"o":28259.9193197664,"h":28292.467071819,"l":28142.8305255367,"c":28178.5115150154,"v":499836.0001109272,"t":1727618400}
+{"o":28178.5115150154,"h":28294.6041335475,"l":28089.6403844954,"c":28251.3395832529,"v":551397.5368138253,"t":1727622000}
+{"o":28251.3395832529,"h":28288.3239443573,"l":28141.2972103307,"c":28276.5617042412,"v":462901.8065148604,"t":1727625600}
+{"o":28276.5617042412,"h":28413.8588689963,"l":28261.2383164718,"c":28325.8980799065,"v":405527.9168561244,"t":1727629200}
+{"o":28325.8980799065,"h":28436.0926094047,"l":28309.7568582611,"c":28376.5582221642,"v":353952.6382138729,"t":1727632800}
+{"o":28376.5582221642,"h":28685.3850797906,"l":28376.5582221642,"c":28644.2054384619,"v":384952.566208203,"t":1727636400}
+{"o":28644.2054384619,"h":28879.2428176824,"l":28591.1361143208,"c":28783.1390163639,"v":635872.3915282675,"t":1727640000}
+{"o":28783.1390163639,"h":29056.9802357997,"l":28652.9733577564,"c":28756.3578035618,"v":500948.0072878716,"t":1727643600}
+{"o":28756.3578035618,"h":28892.1919738531,"l":28551.005255844,"c":28563.8123963056,"v":457613.9592861627,"t":1727647200}
+{"o":28563.8123963056,"h":28608.6385656837,"l":28351.9660030644,"c":28464.5195819158,"v":398077.4883124625,"t":1727650800}
+{"o":28464.5195819158,"h":28568.5144654458,"l":28140.8156082627,"c":28503.7941225542,"v":578814.3251165543,"t":1727654400}
+{"o":28503.7941225542,"h":28698.9895691466,"l":28211.1696585993,"c":28245.1727635928,"v":555417.9676285703,"t":1727658000}
+{"o":28245.1727635928,"h":28341.3154773925,"l":28008.3908275593,"c":28025.1198690135,"v":565650.1845056691,"t":1727661600}
+{"o":28025.1198690135,"h":28185.1694588277,"l":27885.9539617849,"c":28047.2366842344,"v":480939.2706666883,"t":1727665200}
+{"o":28047.2366842344,"h":28053.1654389706,"l":27877.9889204103,"c":28014.7965196468,"v":328238.5553641362,"t":1727668800}
+{"o":28014.7965196468,"h":28193.1032052915,"l":27972.8775270473,"c":28184.3804171708,"v":305213.1170022044,"t":1727672400}
+{"o":28184.3804171708,"h":28290.9501326574,"l":28101.8129137439,"c":28101.8129137439,"v":374941.7206056006,"t":1727676000}
+{"o":28101.8129137439,"h":28337.0192941818,"l":28099.194193856,"c":28169.3489271432,"v":336059.6738761549,"t":1727679600}
+{"o":28169.3489271432,"h":28184.010738231,"l":28014.9112507744,"c":28095.774166409,"v":346586.7285131267,"t":1727683200}
+{"o":28095.774166409,"h":28106.2614371432,"l":27727.9001810555,"c":27737.6976609076,"v":481639.3072113661,"t":1727686800}
+{"o":27737.6976609076,"h":27814.078336446,"l":27519.9295403591,"c":27719.2356175679,"v":412116.5298431618,"t":1727690400}
+{"o":27719.2356175679,"h":27958.4119005051,"l":27636.4808543577,"c":27949.6798297251,"v":387605.6719185915,"t":1727694000}
+{"o":27949.6798297251,"h":28182.5417414251,"l":27807.4226735246,"c":28146.5765140697,"v":395319.9612875561,"t":1727697600}
+{"o":28146.5765140697,"h":28255.9809848866,"l":28080.430477908,"c":28147.84726904,"v":636306.7237160499,"t":1727701200}
+{"o":28147.84726904,"h":28252.0639138782,"l":27961.3265911497,"c":28086.7906178144,"v":554285.2388406061,"t":1727704800}
+{"o":28086.7906178144,"h":28181.3137600741,"l":27679.6510109841,"c":27689.6550818044,"v":502754.0471316053,"t":1727708400}
+{"o":27689.6550818044,"h":27863.7628853828,"l":27667.4042324614,"c":27796.0222216491,"v":475226.8089392565,"t":1727712000}
+{"o":27796.0222216491,"h":27946.4181523403,"l":27693.3745018851,"c":27942.7432576054,"v":468607.0960985288,"t":1727715600}
+{"o":27942.7432576054,"h":27958.6146417501,"l":27645.5899399776,"c":27815.2833929025,"v":520594.6052631464,"t":1727719200}
+{"o":27815.2833929025,"h":27889.7615995988,"l":27666.4510076533,"c":27838.1349671787,"v":539672.574611697,"t":1727722800}
+{"o":27838.1349671787,"h":28173.1922588418,"l":27813.993507058,"c":28142.519991657,"v":633525.5007414937,"t":1727726400}
+{"o":28142.519991657,"h":28182.1598625221,"l":27955.9338965996,"c":27970.6192115807,"v":379428.2187929278,"t":1727730000}
+{"o":27970.6192115807,"h":28038.05830701,"l":27727.1801078903,"c":27738.4018422714,"v":422895.4105244309,"t":1727733600}
+{"o":27738.4018422714,"h":27750.2344029511,"l":27251.7875455325,"c":27386.4052098335,"v":528167.3952265327,"t":1727737200}
+{"o":27386.4052098335,"h":27699.3904751628,"l":27197.2580525662,"c":27675.1206772118,"v":536167.7442532872,"t":1727740800}
+{"o":27675.1206772118,"h":27772.1228167056,"l":27638.4467053589,"c":27705.2197573187,"v":529461.657493513,"t":1727744400}
+{"o":27705.2197573187,"h":27705.4939731001,"l":27464.9173645659,"c":27621.3158396446,"v":402861.6941784842,"t":1727748000}
+{"o":27621.3158396446,"h":27871.4680677628,"l":27597.6750479436,"c":27838.7077621964,"v":389385.4652557246,"t":1727751600}
+{"o":27838.7077621964,"h":27987.2916230584,"l":27791.4420388721,"c":27951.0337912853,"v":444073.0093560931,"t":1727755200}
+{"o":27951.0337912853,"h":27971.186288267,"l":27837.3165303133,"c":27909.1064948197,"v":368240.9771929931,"t":1727758800}
+{"o":27909.1064948197,"h":28213.4889562157,"l":27909.1064948197,"c":28163.9926315322,"v":330893.1804740007,"t":1727762400}
+{"o":28163.9926315322,"h":28184.0973930135,"l":28047.3746618182,"c":28162.1562813671,"v":348951.8450007353,"t":1727766000}
+{"o":28162.1562813671,"h":28195.4406556494,"l":28013.5619914363,"c":28090.1113912629,"v":408311.7558463929,"t":1727769600}
+{"o":28090.1113912629,"h":28262.431620251,"l":28051.8125082068,"c":28152.4426576453,"v":372288.7135459057,"t":1727773200}
+{"o":28152.4426576453,"h":98168.2885647941,"l":28111.7385820542,"c":98012.6060871603,"v":401571.0077357867,"t":1727776800}
+{"o":98012.6060871603,"h":98153.4620059067,"l":97580.7753711632,"c":97626.9733056033,"v":330374.755406257,"t":1727780400}
+{"o":97626.9733056033,"h":177233.3750984828,"l":97188.6752885083,"c":139917.4748912524,"v":369488.0302362024,"t":1727784000}
+{"o":139917.4748912524,"h":140020.2110595727,"l":136633.2728358217,"c":137751.75417586,"v":732685.4952683776,"t":1727787600}
+{"o":137751.75417586,"h":138447.6153213209,"l":134328.6364444026,"c":135133.4449948528,"v":941298.8209568652,"t":1727791200}
+{"o":135133.4449948528,"h":135320.1610278327,"l":128207.2642487137,"c":134078.1721968742,"v":1285415.8956177647,"t":1727794800}
+{"o":134078.1721968742,"h":134445.8775514866,"l":131300.9535818028,"c":133054.4313597567,"v":900274.2028306088,"t":1727798400}
+{"o":133054.4313597567,"h":133054.4313597567,"l":127827.2467629367,"c":132314.8240580669,"v":1408067.8406910608,"t":1727802000}
+{"o":132314.8240580669,"h":133995.6007616622,"l":131539.4247985198,"c":132100.3310419068,"v":729432.4449190674,"t":1727805600}
+{"o":132100.3310419068,"h":132467.287875638,"l":130191.6174910735,"c":130368.7869839553,"v":560839.8255457068,"t":1727809200}
+{"o":130368.7869839553,"h":130830.2362121264,"l":127549.540551242,"c":130135.8060264638,"v":1013849.0764805265,"t":1727812800}
+{"o":130135.8060264638,"h":131273.7626574106,"l":129263.6084941109,"c":131131.1843164082,"v":523088.4564037903,"t":1727816400}
+{"o":131131.1843164082,"h":131131.1843164082,"l":128955.0955733104,"c":129704.3137725867,"v":420851.5969294764,"t":1727820000}
+{"o":129704.3137725867,"h":130404.4727735757,"l":129195.8423598838,"c":130090.6022664368,"v":425233.2074882905,"t":1727823600}
+{"o":130090.6022664368,"h":130489.7895938789,"l":128575.3813713219,"c":129584.513184775,"v":507444.1722121454,"t":1727827200}
+{"o":129584.513184775,"h":131168.6095669621,"l":129345.2278409907,"c":131034.666685027,"v":512993.819757227,"t":1727830800}
+{"o":131034.666685027,"h":132148.0627267262,"l":130631.5554809605,"c":132087.5130590964,"v":410709.8955219059,"t":1727834400}
+{"o":132087.5130590964,"h":132709.2208479401,"l":131826.777373824,"c":131970.5816361906,"v":389414.0505393405,"t":1727838000}
+{"o":131970.5816361906,"h":131996.4671577866,"l":131316.60245475,"c":131460.2016838366,"v":344584.8047211455,"t":1727841600}
+{"o":131460.2016838366,"h":131908.5152991446,"l":131071.3266464566,"c":131495.5319710528,"v":379461.6558907918,"t":1727845200}
+{"o":131495.5319710528,"h":133899.4752076545,"l":131171.963730548,"c":133002.9522853617,"v":492432.7707097748,"t":1727848800}
+{"o":133002.9522853617,"h":133361.5290171092,"l":132373.2425777961,"c":132482.3520056611,"v":409098.396324633,"t":1727852400}
+{"o":132482.3520056611,"h":133126.3823221033,"l":131950.6355537683,"c":132751.9411632258,"v":423584.8590046134,"t":1727856000}
+{"o":132751.9411632258,"h":132834.5899101199,"l":130677.4368973882,"c":130913.133583678,"v":531768.7779774304,"t":1727859600}
+{"o":130913.133583678,"h":132018.0678675334,"l":130603.711178451,"c":130704.8581954293,"v":464297.9186635615,"t":1727863200}
+{"o":130704.8581954293,"h":131503.0506865541,"l":130137.2842874922,"c":130977.3969941271,"v":480109.8627552761,"t":1727866800}
+{"o":130977.3969941271,"h":131060.3633584789,"l":128769.9520685891,"c":129065.5675990896,"v":588582.8454799355,"t":1727870400}
+{"o":129065.5675990896,"h":131140.2212520663,"l":127975.2768474554,"c":130863.9144851607,"v":677367.1635594112,"t":1727874000}
+{"o":130863.9144851607,"h":131778.2771435484,"l":130141.5858026087,"c":130263.4788751445,"v":818027.0286816261,"t":1727877600}
+{"o":130263.4788751445,"h":132430.700169101,"l":130189.8372176037,"c":132284.7643404092,"v":681595.9668469803,"t":1727881200}
+{"o":132284.7643404092,"h":133080.0133083976,"l":130863.0066398001,"c":130956.9500329526,"v":873207.7912906524,"t":1727884800}
+{"o":130956.9500329526,"h":131225.488554828,"l":129834.1787231397,"c":130628.5401716303,"v":887540.380510751,"t":1727888400}
+{"o":130628.5401716303,"h":130759.6316182279,"l":127415.5100927442,"c":127546.6198117009,"v":888198.1170414262,"t":1727892000}
+{"o":127546.6198117009,"h":128060.9679025456,"l":121915.3630204956,"c":125491.9953424715,"v":1194061.5349552198,"t":1727895600}
+{"o":125491.9953424715,"h":126886.8032934368,"l":124255.5954749255,"c":126256.8921192862,"v":778767.3189685113,"t":1727899200}
+{"o":126256.8921192862,"h":126838.6634365759,"l":125267.6872775453,"c":126195.2375734136,"v":455207.3733943683,"t":1727902800}
+{"o":126195.2375734136,"h":126907.6493437967,"l":124951.2211906506,"c":126907.6493437967,"v":449652.4366359647,"t":1727906400}
+{"o":126907.6493437967,"h":127015.389112565,"l":125659.7370247839,"c":125676.7454543658,"v":338701.7764595553,"t":1727910000}
+{"o":125676.7454543658,"h":126773.5990895927,"l":124332.5057381801,"c":126125.4348039372,"v":648783.0906135367,"t":1727913600}
+{"o":126125.4348039372,"h":127428.7139620642,"l":126054.7735646728,"c":126769.7198925914,"v":509160.4704588836,"t":1727917200}
+{"o":126769.7198925914,"h":127661.8748561505,"l":126469.7851804729,"c":127301.0182314519,"v":417121.9906785153,"t":1727920800}
+{"o":127301.0182314519,"h":128155.175606143,"l":126966.9704162939,"c":128058.3775823068,"v":388890.3091377213,"t":1727924400}
+{"o":128058.3775823068,"h":128071.8644273442,"l":127130.6926960706,"c":127356.9074630309,"v":340688.2525948017,"t":1727928000}
+{"o":127356.9074630309,"h":127613.6999227992,"l":126394.4964442084,"c":126654.3905831533,"v":413149.3359636313,"t":1727931600}
+{"o":126654.3905831533,"h":127497.7888762288,"l":126409.4483481503,"c":127007.6851854214,"v":373979.461261179,"t":1727935200}
+{"o":127007.6851854214,"h":127413.2424490488,"l":125385.1508814306,"c":125468.4764472107,"v":504004.8862455036,"t":1727938800}
+{"o":125468.4764472107,"h":125580.3640087471,"l":121728.6038342419,"c":121993.0854158602,"v":663730.5185269745,"t":1727942400}
+{"o":121993.0854158602,"h":124104.5857840354,"l":121251.626482965,"c":123088.2802712245,"v":631235.4092442971,"t":1727946000}
+{"o":123088.2802712245,"h":123951.7405154252,"l":122613.8453439558,"c":123911.3738727983,"v":399680.3719324669,"t":1727949600}
+{"o":123911.3738727983,"h":124163.5841151334,"l":122631.2418695049,"c":122745.6695631053,"v":402751.9982126787,"t":1727953200}
+{"o":122745.6695631053,"h":122776.576275946,"l":121283.80102195,"c":121988.3369286197,"v":552610.9305192791,"t":1727956800}
+{"o":121988.3369286197,"h":123121.5742122381,"l":120504.1315752939,"c":122770.880305495,"v":758821.1356637954,"t":1727960400}
+{"o":122770.880305495,"h":124211.9446722114,"l":120698.0046298206,"c":120784.7403336967,"v":827069.5266078236,"t":1727964000}
+{"o":120784.7403336967,"h":121969.147063225,"l":119335.8141743533,"c":121524.1197655089,"v":867010.952267846,"t":1727967600}
+{"o":121524.1197655089,"h":122451.555133284,"l":119764.541195297,"c":121011.025989089,"v":692268.2355083632,"t":1727971200}
+{"o":121011.025989089,"h":122540.4709315291,"l":120178.6846111475,"c":121916.8651935514,"v":615598.2747506083,"t":1727974800}
+{"o":121916.8651935514,"h":122756.8117086151,"l":121166.1478643563,"c":121996.3263197356,"v":538924.4101016237,"t":1727978400}
+{"o":121996.3263197356,"h":123211.8961695289,"l":121061.6683655787,"c":123164.5773756893,"v":484737.6028746059,"t":1727982000}
+{"o":123164.5773756893,"h":123606.5309527148,"l":121905.3621823667,"c":122051.7419071281,"v":401428.0439501082,"t":1727985600}
+{"o":122051.7419071281,"h":123048.0449680109,"l":121259.7636820186,"c":122922.3642050864,"v":397003.9424510149,"t":1727989200}
+{"o":122922.3642050864,"h":123239.298887609,"l":122284.0679350591,"c":122780.4775770112,"v":339847.5993617777,"t":1727992800}
+{"o":122780.4775770112,"h":123262.3019885486,"l":121854.1364848294,"c":122588.7380891806,"v":349430.0007283666,"t":1727996400}
+{"o":122588.7380891806,"h":123170.7936264905,"l":121873.7462829921,"c":121981.1968301316,"v":453646.7973700379,"t":1728000000}
+{"o":121981.1968301316,"h":124301.9597233184,"l":121872.9027260347,"c":123784.0243470347,"v":509662.1262139173,"t":1728003600}
+{"o":123784.0243470347,"h":124094.8325058056,"l":123062.1769924959,"c":123330.2576500642,"v":388111.9758539078,"t":1728007200}
+{"o":123330.2576500642,"h":123460.7531619392,"l":122609.5187130827,"c":123129.7856686126,"v":384291.8663681787,"t":1728010800}
+{"o":123129.7856686126,"h":124041.7042877697,"l":123129.7856686126,"c":123495.0779295672,"v":318713.3248509461,"t":1728014400}
+{"o":123495.0779295672,"h":125095.4493280133,"l":123343.2244555791,"c":124855.1467634485,"v":345109.5409521184,"t":1728018000}
+{"o":124855.1467634485,"h":125211.2978599996,"l":124064.0216529523,"c":124225.6582871145,"v":413284.4012090962,"t":1728021600}
+{"o":124225.6582871145,"h":125305.6590625436,"l":123961.0006786878,"c":125158.3112264517,"v":409636.4124001809,"t":1728025200}
+{"o":125158.3112264517,"h":126432.0022262139,"l":124814.1136776881,"c":125512.2569620441,"v":487015.4290694205,"t":1728028800}
+{"o":125512.2569620441,"h":125996.4611306508,"l":125126.3568223137,"c":125334.5198677773,"v":414116.9821652915,"t":1728032400}
+{"o":125334.5198677773,"h":125767.4956142423,"l":124764.0823785029,"c":124960.9588664369,"v":327338.444280563,"t":1728036000}
+{"o":124960.9588664369,"h":125696.2415679207,"l":124960.6498073988,"c":125590.120013312,"v":311051.1333786368,"t":1728039600}
+{"o":125590.120013312,"h":127548.8508838921,"l":124822.7395013021,"c":127489.7205685526,"v":650894.7382768732,"t":1728043200}
+{"o":127489.7205685526,"h":127905.0090597794,"l":125869.6120649685,"c":126571.2714602192,"v":815278.27951327,"t":1728046800}
+{"o":126571.2714602192,"h":126596.8814438094,"l":123817.2024556935,"c":125404.3480500541,"v":802691.4521997051,"t":1728050400}
+{"o":125404.3480500541,"h":127806.7943951057,"l":125348.985421242,"c":127687.8160071571,"v":686255.7637873057,"t":1728054000}
+{"o":127687.8160071571,"h":130027.8444299196,"l":127165.7142432601,"c":129051.8338614185,"v":640870.848818279,"t":1728057600}
+{"o":129051.8338614185,"h":129176.6774334261,"l":127783.7801060358,"c":128023.2122752327,"v":604918.2460296091,"t":1728061200}
+{"o":128023.2122752327,"h":128988.5895387661,"l":127601.2728435614,"c":128988.5895387661,"v":562619.327349357,"t":1728064800}
+{"o":128988.5895387661,"h":129590.8313568481,"l":128690.4317443552,"c":128991.8724757528,"v":463570.6256454465,"t":1728068400}
+{"o":128991.8724757528,"h":129654.3089395333,"l":128047.8764919842,"c":128859.1185104665,"v":423340.3715001731,"t":1728072000}
+{"o":128859.1185104665,"h":129615.8173689402,"l":128448.5003618827,"c":128732.7350581979,"v":453515.9089389856,"t":1728075600}
+{"o":128732.7350581979,"h":129078.6226981711,"l":127804.3176224214,"c":128144.5663811253,"v":398964.7776112069,"t":1728079200}
+{"o":128144.5663811253,"h":128595.9761808415,"l":127613.8700419345,"c":128414.8969458375,"v":322541.3203438419,"t":1728082800}
+{"o":128414.8969458375,"h":129132.3529504571,"l":128261.390703872,"c":129132.3345718168,"v":341894.4155661275,"t":1728086400}
+{"o":129132.3345718168,"h":129146.4600762091,"l":128071.3158409566,"c":128686.3627448947,"v":377573.1009429786,"t":1728090000}
+{"o":128686.3627448947,"h":128867.3580723459,"l":127446.4479135001,"c":127656.6789101302,"v":429211.2129855541,"t":1728093600}
+{"o":127656.6789101302,"h":127682.1786777297,"l":127040.2840725142,"c":127189.012310368,"v":517547.049101061,"t":1728097200}
+{"o":127189.012310368,"h":128002.4480290831,"l":126421.0223731284,"c":127602.6372569434,"v":497016.3422640046,"t":1728100800}
+{"o":127602.6372569434,"h":128725.1037677875,"l":127571.8331564533,"c":128703.2612017509,"v":499400.0087463368,"t":1728104400}
+{"o":128703.2612017509,"h":129507.7108381785,"l":128200.9170544048,"c":129384.1287081832,"v":430280.6237597153,"t":1728108000}
+{"o":129384.1287081832,"h":129624.3395247746,"l":128588.3597843751,"c":128951.3583430025,"v":388379.9809921207,"t":1728111600}
+{"o":128951.3583430025,"h":129938.0447953862,"l":128841.4773326281,"c":129488.6616648206,"v":394044.9922847049,"t":1728115200}
+{"o":129488.6616648206,"h":129909.3668105194,"l":129445.215189454,"c":129724.6201729459,"v":315641.4219385593,"t":1728118800}
+{"o":129724.6201729459,"h":129741.1506738016,"l":128096.9808798908,"c":129078.610751825,"v":333058.5947570801,"t":1728122400}
+{"o":129078.610751825,"h":129322.8925140923,"l":128481.2715589719,"c":128634.7860780235,"v":310427.8371426145,"t":1728126000}
+{"o":128634.7860780235,"h":129183.390337919,"l":128551.5442363771,"c":129136.2870922493,"v":359578.3031479719,"t":1728129600}
+{"o":129136.2870922493,"h":129286.5897276835,"l":127960.6385377888,"c":128011.4477883163,"v":422603.8863033313,"t":1728133200}
+{"o":128011.4477883163,"h":129050.3442828759,"l":127774.6308574024,"c":128335.278974553,"v":428975.7702561573,"t":1728136800}
+{"o":128335.278974553,"h":128506.7340235171,"l":127803.9995598361,"c":128103.7640812032,"v":307394.8137162175,"t":1728140400}
+{"o":128103.7640812032,"h":128227.5992506739,"l":127439.7850013805,"c":127475.8211176558,"v":357745.4833299512,"t":1728144000}
+{"o":127475.8211176558,"h":128081.1993425389,"l":127416.6252780109,"c":127964.6220324883,"v":358092.6542220323,"t":1728147600}
+{"o":127964.6220324883,"h":128127.1232061242,"l":126888.4535615585,"c":127565.3569428852,"v":537881.7364067974,"t":1728151200}
+{"o":127565.3569428852,"h":128031.9373657552,"l":127277.5754222221,"c":127447.4920139067,"v":503572.0848301244,"t":1728154800}
+{"o":127447.4920139067,"h":127522.7228401551,"l":126392.9794561968,"c":126437.5959020631,"v":351810.0590905763,"t":1728158400}
+{"o":126437.5959020631,"h":127508.7499918982,"l":126437.5959020631,"c":126979.2359781051,"v":293348.6187529289,"t":1728162000}
+{"o":126979.2359781051,"h":128182.2263647818,"l":126962.2861407718,"c":128170.4451029084,"v":316158.7301489881,"t":1728165600}
+{"o":128170.4451029084,"h":128175.1176665431,"l":127594.5570416366,"c":127824.0315128778,"v":337712.2017211915,"t":1728169200}
+{"o":127824.0315128778,"h":127928.8736323632,"l":127302.8248218569,"c":127573.4231120771,"v":268867.5665764745,"t":1728172800}
+{"o":127573.4231120771,"h":128650.9860128878,"l":127411.9682237198,"c":128646.6122390615,"v":356228.7245643827,"t":1728176400}
+{"o":128646.6122390615,"h":128708.347015357,"l":128113.4264852942,"c":128348.9244254274,"v":346160.7153284124,"t":1728180000}
+{"o":128348.9244254274,"h":129133.8666426407,"l":127871.242399881,"c":127956.9664944857,"v":259880.230790621,"t":1728183600}
+{"o":127956.9664944857,"h":128334.3624524199,"l":127367.5801240854,"c":127678.3427919847,"v":238621.0385566605,"t":1728187200}
+{"o":127678.3427919847,"h":128121.7442222916,"l":127449.4590021752,"c":127872.9864331842,"v":212903.5609869455,"t":1728190800}
+{"o":127872.9864331842,"h":128543.952820869,"l":127791.7407093761,"c":128263.0244292903,"v":228888.4809187709,"t":1728194400}
+{"o":128263.0244292903,"h":128589.2786778887,"l":128030.5635470652,"c":128174.4971611098,"v":231573.158282501,"t":1728198000}
+{"o":128174.4971611098,"h":128895.0629550706,"l":127870.9790265449,"c":128480.0997249865,"v":387185.0771688413,"t":1728201600}
+{"o":128480.0997249865,"h":129331.0309485245,"l":128448.4644235063,"c":128868.4067655487,"v":307187.5363052845,"t":1728205200}
+{"o":128868.4067655487,"h":129152.0831213094,"l":128521.3467215024,"c":128671.1996216921,"v":323567.1061334815,"t":1728208800}
+{"o":128671.1996216921,"h":129459.4491235323,"l":128554.576535798,"c":129129.5031517556,"v":372123.346668551,"t":1728212400}
+{"o":129129.5031517556,"h":129667.493159001,"l":129055.2844047795,"c":129581.4947019703,"v":360717.0228146891,"t":1728216000}
+{"o":129581.4947019703,"h":130013.1139914393,"l":129449.3048662943,"c":129456.3498962345,"v":419267.2457591165,"t":1728219600}
+{"o":129456.3498962345,"h":131424.7746169042,"l":129207.7127119533,"c":131236.7044981373,"v":521975.6387285317,"t":1728223200}
+{"o":131236.7044981373,"h":131492.7796784657,"l":129686.5327208067,"c":130936.0047933426,"v":710492.4764961608,"t":1728226800}
+{"o":130936.0047933426,"h":131379.5716138569,"l":129907.0401800211,"c":129911.3725618541,"v":597607.7713932175,"t":1728230400}
+{"o":129911.3725618541,"h":130555.1612858697,"l":129862.0452165837,"c":130071.1298807974,"v":429390.5608083559,"t":1728234000}
+{"o":130071.1298807974,"h":130911.6703620778,"l":130071.1298807974,"c":130788.660744435,"v":408656.7019109172,"t":1728237600}
+{"o":130788.660744435,"h":131388.0916214114,"l":130223.1242136926,"c":130399.9991809822,"v":430834.9024347891,"t":1728241200}
+{"o":26125.3947480716,"h":26240.5902855559,"l":26018.0740986421,"c":26125.3947480716,"v":393308.9919419828,"t":1721044800}
+{"o":26125.3947480716,"h":26459.7207508057,"l":26023.1499284915,"c":26288.2308703622,"v":452897.5724246032,"t":1721048400}
+{"o":26288.2308703622,"h":26448.7907200206,"l":26046.7888294836,"c":26325.5833338212,"v":476818.7803835162,"t":1721052000}
+{"o":26325.5833338212,"h":26458.6523242695,"l":26140.2568090267,"c":26247.4891335287,"v":529899.4264585753,"t":1721055600}
+{"o":26247.4891335287,"h":26600.0091912584,"l":26189.7364541084,"c":26419.6214515986,"v":656751.4677869147,"t":1721059200}
+{"o":26419.6214515986,"h":26693.4501133264,"l":26339.7401446226,"c":26475.4089163107,"v":597471.9503237606,"t":1721062800}
+{"o":26475.4089163107,"h":26869.6151179642,"l":26388.338503717,"c":26750.8200971431,"v":583286.6433498149,"t":1721066400}
+{"o":26750.8200971431,"h":26991.6284456988,"l":26561.6285461227,"c":26675.0784194109,"v":691018.3366137628,"t":1721070000}
+{"o":26675.0784194109,"h":26956.5679469852,"l":26651.4506628229,"c":26894.6655209326,"v":509256.8310394469,"t":1721073600}
+{"o":26894.6655209326,"h":27030.8500756219,"l":26761.9232476691,"c":26774.2971039128,"v":461159.2207184431,"t":1721077200}
+{"o":26774.2971039128,"h":27361.0981602372,"l":26758.4607720198,"c":27247.6513793111,"v":579637.1560413681,"t":1721080800}
+{"o":27247.6513793111,"h":27443.6689757423,"l":27099.2984101844,"c":27330.8091105578,"v":618378.4482551244,"t":1721084400}
+{"o":27330.8091105578,"h":27466.5427485849,"l":27080.5787586206,"c":27112.0132463146,"v":670165.9175636129,"t":1721088000}
+{"o":27112.0132463146,"h":27219.9675377774,"l":26998.197748911,"c":27156.5487143402,"v":458225.2301713902,"t":1721091600}
+{"o":27156.5487143402,"h":27164.8014993659,"l":26822.8373121546,"c":26874.6328268809,"v":394518.801519013,"t":1721095200}
+{"o":26874.6328268809,"h":27124.7298562899,"l":26796.9695155112,"c":27086.7043121297,"v":393131.5764851304,"t":1721098800}
+{"o":27086.7043121297,"h":27206.9161383964,"l":26999.3144307702,"c":27126.3817547449,"v":358045.6254504008,"t":1721102400}
+{"o":27126.3817547449,"h":27237.841647249,"l":26274.9970811925,"c":26673.6118786996,"v":584098.2308563569,"t":1721106000}
+{"o":26673.6118786996,"h":26918.2884509184,"l":26375.7295664357,"c":26396.3001106491,"v":461750.487874034,"t":1721109600}
+{"o":26396.3001106491,"h":26703.5937800371,"l":26390.134342981,"c":26507.4600529152,"v":487408.8515214326,"t":1721113200}
+{"o":26507.4600529152,"h":26677.5522344608,"l":26179.2448295208,"c":26497.7593989198,"v":467965.4840295414,"t":1721116800}
+{"o":26497.7593989198,"h":26737.6147363154,"l":26401.2715872941,"c":26607.5873537594,"v":403710.9486138572,"t":1721120400}
+{"o":26607.5873537594,"h":26856.6984185058,"l":26541.5590170594,"c":26835.3803380502,"v":428769.0136486241,"t":1721124000}
+{"o":26835.3803380502,"h":27032.3183666877,"l":26727.1244429119,"c":26992.9159100075,"v":473380.7594268996,"t":1721127600}
+{"o":26992.9159100075,"h":27098.7782447218,"l":26720.3243086361,"c":26745.8597966187,"v":493969.1931394817,"t":1721131200}
+{"o":26745.8597966187,"h":26981.6334370423,"l":26698.4949527317,"c":26709.1707260382,"v":485284.3908589192,"t":1721134800}
+{"o":26709.1707260382,"h":26816.6400782295,"l":26511.2039275541,"c":26749.9056453037,"v":519248.8217701135,"t":1721138400}
+{"o":26749.9056453037,"h":27688.4324550138,"l":26702.9542878427,"c":27609.6450711134,"v":682046.8311900926,"t":1721142000}
+{"o":27609.6450711134,"h":27762.407126238,"l":27277.0846434685,"c":27613.0465150651,"v":802363.2110408624,"t":1721145600}
+{"o":27613.0465150651,"h":27878.5985576572,"l":27475.9979211986,"c":27813.5077127397,"v":589200.5038897974,"t":1721149200}
+{"o":27813.5077127397,"h":27856.5221561792,"l":27642.146139525,"c":27796.3905109849,"v":548293.3629416795,"t":1721152800}
+{"o":27796.3905109849,"h":27880.7617844983,"l":27620.5759316426,"c":27780.668850613,"v":380021.0935680007,"t":1721156400}
+{"o":27780.668850613,"h":27800.4734111984,"l":27393.6184183435,"c":27404.5911271388,"v":457089.394911117,"t":1721160000}
+{"o":27404.5911271388,"h":27660.1161473179,"l":27378.2245421042,"c":27543.8901276316,"v":371016.7246664676,"t":1721163600}
+{"o":27543.8901276316,"h":27581.3649784172,"l":27291.3931453447,"c":27446.633371509,"v":429393.3212551347,"t":1721167200}
+{"o":27446.633371509,"h":27766.6454434088,"l":27408.5465653758,"c":27557.8998050862,"v":352343.4845174724,"t":1721170800}
+{"o":27557.8998050862,"h":27733.4523566146,"l":27523.1836469847,"c":27678.8238700666,"v":398722.1855504686,"t":1721174400}
+{"o":27678.8238700666,"h":28109.648614277,"l":27661.9602546892,"c":27786.8132883912,"v":552148.8295706104,"t":1721178000}
+{"o":27786.8132883912,"h":27884.526054433,"l":27634.117544471,"c":27647.7238538714,"v":356117.0436660342,"t":1721181600}
+{"o":27647.7238538714,"h":27662.5596375586,"l":27459.5026874201,"c":27621.9992878066,"v":359901.2765650902,"t":1721185200}
+{"o":27621.9992878066,"h":27728.9692876284,"l":27495.0497774548,"c":27682.5431538768,"v":356841.1146823174,"t":1721188800}
+{"o":27682.5431538768,"h":27891.1543791615,"l":27635.3317320846,"c":27703.4304503401,"v":425894.3057090354,"t":1721192400}
+{"o":27703.4304503401,"h":27837.4965742456,"l":27611.5756056701,"c":27659.4376786971,"v":334846.864087156,"t":1721196000}
+{"o":27659.4376786971,"h":27672.7484719366,"l":27463.4647548032,"c":27560.5354357256,"v":342586.1137613029,"t":1721199600}
+{"o":27560.5354357256,"h":27916.4321580302,"l":27376.9894763913,"c":27782.8277901038,"v":426921.2777976702,"t":1721203200}
+{"o":27782.8277901038,"h":28061.0260851236,"l":27710.0728065201,"c":28052.6878114236,"v":345314.4878729347,"t":1721206800}
+{"o":28052.6878114236,"h":28052.90989718,"l":27858.0785040169,"c":27890.1489221521,"v":304319.7220304788,"t":1721210400}
+{"o":27890.1489221521,"h":27901.7702498442,"l":27490.7454669863,"c":27587.7078798121,"v":367824.4158601669,"t":1721214000}
+{"o":27587.7078798121,"h":27701.7588974969,"l":27530.0726662515,"c":27597.5628018581,"v":346347.4188153898,"t":1721217600}
+{"o":27597.5628018581,"h":27796.098593728,"l":27393.5963722948,"c":27761.6421861744,"v":435710.7255148822,"t":1721221200}
+{"o":27761.6421861744,"h":27789.7517743118,"l":27451.7544220259,"c":27501.5634830277,"v":405737.8616652376,"t":1721224800}
+{"o":27501.5634830277,"h":27554.2189565371,"l":27058.0717071083,"c":27126.4718854933,"v":435919.9713681596,"t":1721228400}
+{"o":27126.4718854933,"h":27155.9831307415,"l":26530.4823453371,"c":26742.2733953778,"v":589353.1842260322,"t":1721232000}
+{"o":26742.2733953778,"h":26990.9162957679,"l":26695.0991322466,"c":26833.2620578534,"v":436586.9687805172,"t":1721235600}
+{"o":26833.2620578534,"h":27037.0807720715,"l":26781.1478121504,"c":26863.7193866401,"v":341985.1101623495,"t":1721239200}
+{"o":26863.7193866401,"h":27000.0935230248,"l":26779.1669928054,"c":26886.8929234298,"v":344895.2306137403,"t":1721242800}
+{"o":26886.8929234298,"h":26984.9880582778,"l":26787.0117462896,"c":26792.2778374318,"v":353271.2907864622,"t":1721246400}
+{"o":26792.2778374318,"h":26892.0297255961,"l":26573.262282249,"c":26834.4968209339,"v":411864.8356038606,"t":1721250000}
+{"o":26834.4968209339,"h":26918.0687499367,"l":26704.0808108672,"c":26743.9400111568,"v":391417.6193506386,"t":1721253600}
+{"o":26743.9400111568,"h":26800.3829796667,"l":26620.5067593477,"c":26674.6809305324,"v":314262.8861167582,"t":1721257200}
+{"o":26674.6809305324,"h":27149.5072609648,"l":26665.4012321293,"c":27087.8233882283,"v":333718.8768178594,"t":1721260800}
+{"o":27087.8233882283,"h":27306.1115744242,"l":27025.1639614488,"c":27294.4137762726,"v":316497.0850600965,"t":1721264400}
+{"o":27294.4137762726,"h":27416.6977866364,"l":26926.390959824,"c":27197.3533205929,"v":389378.3174582057,"t":1721268000}
+{"o":27197.3533205929,"h":27363.5648417302,"l":27163.4321968731,"c":27259.4465138586,"v":318381.1173419929,"t":1721271600}
+{"o":27259.4465138586,"h":27280.3200001126,"l":27010.6958361662,"c":27049.5180910577,"v":342007.2554103859,"t":1721275200}
+{"o":27049.5180910577,"h":27364.4103117587,"l":26941.1169153372,"c":27299.222919373,"v":356226.549134275,"t":1721278800}
+{"o":27299.222919373,"h":27432.1937549751,"l":27217.6100181177,"c":27404.6686979412,"v":401698.2835688762,"t":1721282400}
+{"o":27404.6686979412,"h":27425.1568646851,"l":27199.1843791228,"c":27209.4374417168,"v":440878.7863309729,"t":1721286000}
+{"o":27209.4374417168,"h":27366.8332133125,"l":27136.5216130617,"c":27344.288493147,"v":413802.931792227,"t":1721289600}
+{"o":27344.288493147,"h":27427.8603281246,"l":27273.984013927,"c":27349.3181111797,"v":383363.4955481871,"t":1721293200}
+{"o":27349.3181111797,"h":27349.3181111797,"l":27143.6637036478,"c":27304.4992818013,"v":361493.1746196506,"t":1721296800}
+{"o":27304.4992818013,"h":27372.817060989,"l":27174.612384536,"c":27348.8284837088,"v":382938.775292767,"t":1721300400}
+{"o":27348.8284837088,"h":27695.8784443897,"l":27339.5421040684,"c":27602.4661132758,"v":438706.4474507624,"t":1721304000}
+{"o":27602.4661132758,"h":27715.0505751791,"l":27443.1191298344,"c":27564.7659372712,"v":451845.9715211872,"t":1721307600}
+{"o":27564.7659372712,"h":27636.1651971266,"l":27033.4592672273,"c":27109.2752039277,"v":559310.1454070985,"t":1721311200}
+{"o":27109.2752039277,"h":27109.2752039277,"l":26767.1322707709,"c":26821.0106193982,"v":569747.6900432693,"t":1721314800}
+{"o":26821.0106193982,"h":27043.9110588381,"l":26596.6105610159,"c":27018.2366197629,"v":496916.8785408235,"t":1721318400}
+{"o":27018.2366197629,"h":27040.8618992163,"l":26724.2094825679,"c":26749.8207644589,"v":396582.3105380422,"t":1721322000}
+{"o":26749.8207644589,"h":26985.3716138395,"l":26654.7407643731,"c":26823.3586193408,"v":455128.4955366428,"t":1721325600}
+{"o":26823.3586193408,"h":27012.818514853,"l":26676.9265484194,"c":26915.6025189283,"v":389409.3657772888,"t":1721329200}
+{"o":26915.6025189283,"h":27099.8607663206,"l":26815.8078658612,"c":27099.8607663206,"v":342971.5317343587,"t":1721332800}
+{"o":27099.8607663206,"h":27177.8091376964,"l":27004.9004681492,"c":27164.0183579241,"v":327008.5164573999,"t":1721336400}
+{"o":27164.0183579241,"h":27518.642993482,"l":27085.5912976285,"c":27425.0277060801,"v":406271.2560710859,"t":1721340000}
+{"o":27425.0277060801,"h":27481.9479204447,"l":27252.8627121111,"c":27303.7119649377,"v":336877.4922481179,"t":1721343600}
+{"o":27303.7119649377,"h":27334.421285863,"l":27052.3030356176,"c":27104.3237906361,"v":421974.3564510486,"t":1721347200}
+{"o":27104.3237906361,"h":27198.6782084982,"l":26793.4979791137,"c":27187.6838545675,"v":353554.9290215406,"t":1721350800}
+{"o":27187.6838545675,"h":27394.5713255471,"l":27092.6001869321,"c":27220.6195394097,"v":336089.5478148411,"t":1721354400}
+{"o":27220.6195394097,"h":27774.7892552947,"l":27212.5924809419,"c":27747.8376400209,"v":425369.6757362011,"t":1721358000}
+{"o":27747.8376400209,"h":27843.0750398805,"l":27576.3314750843,"c":27576.5446739329,"v":352194.4599184149,"t":1721361600}
+{"o":27576.5446739329,"h":27842.7280660447,"l":27556.1966542154,"c":27819.125906931,"v":331725.8766330482,"t":1721365200}
+{"o":27819.125906931,"h":28389.6735317915,"l":27803.2386361227,"c":28202.9677235923,"v":459835.9894629465,"t":1721368800}
+{"o":28202.9677235923,"h":28206.8384796341,"l":27586.5650534958,"c":27691.3719122999,"v":444158.1647894525,"t":1721372400}
+{"o":27691.3719122999,"h":27836.4057365993,"l":27316.9898231105,"c":27755.6229068662,"v":529184.2895770763,"t":1721376000}
+{"o":27755.6229068662,"h":28019.568312686,"l":27514.9098028532,"c":27560.9207904976,"v":487539.0837904204,"t":1721379600}
+{"o":27560.9207904976,"h":27950.1166708201,"l":27499.5570028209,"c":27785.6866617564,"v":390999.6804879212,"t":1721383200}
+{"o":27785.6866617564,"h":27933.5724709129,"l":27730.6901684169,"c":27888.908712832,"v":336283.6730361394,"t":1721386800}
+{"o":27888.908712832,"h":28171.3750564824,"l":27831.0143726771,"c":28103.5651600654,"v":380138.749139689,"t":1721390400}
+{"o":28103.5651600654,"h":28781.0992453548,"l":27855.9025945348,"c":28643.3580287604,"v":513541.5639176846,"t":1721394000}
+{"o":28643.3580287604,"h":28959.4891518157,"l":28572.6558490693,"c":28942.5633407478,"v":580211.1060191581,"t":1721397600}
+{"o":28942.5633407478,"h":28993.2522493592,"l":28664.5653155415,"c":28962.9276362339,"v":592432.0619133289,"t":1721401200}
+{"o":28962.9276362339,"h":29434.832254253,"l":28951.8725355108,"c":29039.6995826649,"v":680847.8773415945,"t":1721404800}
+{"o":29039.6995826649,"h":29279.4884163646,"l":28954.3111280967,"c":29250.1753167233,"v":464547.5971027486,"t":1721408400}
+{"o":29250.1753167233,"h":29267.7843019997,"l":28869.6704187566,"c":29134.3144692196,"v":371139.0382229476,"t":1721412000}
+{"o":29134.3144692196,"h":29333.6612165573,"l":29100.6795944019,"c":29246.0867625025,"v":464788.1330323518,"t":1721415600}
+{"o":29246.0867625025,"h":29264.8673840627,"l":28818.6260581418,"c":29012.289724358,"v":445730.709651046,"t":1721419200}
+{"o":29012.289724358,"h":29160.5065130832,"l":28818.4724848228,"c":28844.9618320178,"v":396919.5680013166,"t":1721422800}
+{"o":28844.9618320178,"h":29075.9635601316,"l":28844.9618320178,"c":28950.5785538525,"v":381453.1166500266,"t":1721426400}
+{"o":28950.5785538525,"h":29099.7686859895,"l":28945.2475848629,"c":29024.5143975749,"v":339467.9758410325,"t":1721430000}
+{"o":29024.5143975749,"h":29131.3936473075,"l":28878.527665822,"c":29070.6937518511,"v":376630.8885455792,"t":1721433600}
+{"o":29070.6937518511,"h":29307.0590174472,"l":29050.4050710244,"c":29209.8946930206,"v":336320.1050786026,"t":1721437200}
+{"o":29209.8946930206,"h":29477.6269025904,"l":29137.0122213246,"c":29331.3697582211,"v":292452.2275839559,"t":1721440800}
+{"o":29331.3697582211,"h":29427.8583450677,"l":29089.2280063975,"c":29106.516171226,"v":279760.1337944234,"t":1721444400}
+{"o":29106.516171226,"h":29240.1670824849,"l":29095.3265567276,"c":29224.0665911313,"v":263746.1686092971,"t":1721448000}
+{"o":29224.0665911313,"h":29232.7089672222,"l":29029.9425799515,"c":29163.7090127118,"v":312248.312926789,"t":1721451600}
+{"o":29163.7090127118,"h":29222.9221461366,"l":29010.5285038219,"c":29032.563914593,"v":294962.2093121923,"t":1721455200}
+{"o":29032.563914593,"h":29080.396175341,"l":28905.1138649711,"c":28930.2234681382,"v":278704.2593441529,"t":1721458800}
+{"o":28930.2234681382,"h":29071.0630416202,"l":28889.9912237642,"c":28945.5504308359,"v":295276.6662331269,"t":1721462400}
+{"o":28945.5504308359,"h":29139.8974456663,"l":28874.7745922177,"c":29009.204666837,"v":310547.2807600976,"t":1721466000}
+{"o":29009.204666837,"h":29084.5494276432,"l":28907.0146478518,"c":28943.9559470453,"v":331107.4828837897,"t":1721469600}
+{"o":28943.9559470453,"h":28965.2005982336,"l":28771.7053429199,"c":28822.606816103,"v":309588.0134829651,"t":1721473200}
+{"o":28822.606816103,"h":28986.2184614426,"l":28822.606816103,"c":28901.5831030663,"v":325716.6935975787,"t":1721476800}
+{"o":28901.5831030663,"h":28948.8400622281,"l":28708.6412853566,"c":28864.8197141328,"v":376708.558482562,"t":1721480400}
+{"o":28864.8197141328,"h":29065.4638660769,"l":28832.9444101999,"c":29007.1817610132,"v":520065.6806201761,"t":1721484000}
+{"o":29007.1817610132,"h":29119.8917356243,"l":28954.2972869249,"c":29031.4633900399,"v":416100.4023442087,"t":1721487600}
+{"o":29031.4633900399,"h":29242.9184783541,"l":28988.0143971694,"c":29113.1895804635,"v":443485.2020461307,"t":1721491200}
+{"o":29113.1895804635,"h":29920.9601028881,"l":29053.5647010787,"c":29888.2492036514,"v":515900.1332517574,"t":1721494800}
+{"o":29888.2492036514,"h":29948.9361078851,"l":29702.6805462338,"c":29781.2344066185,"v":388218.4422533252,"t":1721498400}
+{"o":29781.2344066185,"h":29885.9269287304,"l":29543.3571283409,"c":29589.094700533,"v":379935.3005008626,"t":1721502000}
+{"o":29589.094700533,"h":29867.3350487214,"l":29582.6493507835,"c":29795.4280634174,"v":365042.9053664162,"t":1721505600}
+{"o":29795.4280634174,"h":29950.6610568374,"l":29632.3836433363,"c":29937.1831632003,"v":362589.7550389986,"t":1721509200}
+{"o":29937.1831632003,"h":30033.2944441948,"l":29671.8727980925,"c":29743.1763016899,"v":361678.5030266021,"t":1721512800}
+{"o":29743.1763016899,"h":29905.9072935458,"l":29719.6722464601,"c":29781.2043264935,"v":259333.486168459,"t":1721516400}
+{"o":29781.2043264935,"h":29881.1868433934,"l":29646.8450833018,"c":29684.7636777503,"v":269305.4451370573,"t":1721520000}
+{"o":29684.7636777503,"h":29934.7740127364,"l":29672.8817648325,"c":29856.0375617668,"v":291563.6486080701,"t":1721523600}
+{"o":29856.0375617668,"h":30098.1219726739,"l":29773.261621683,"c":29785.3422267706,"v":294223.6097256208,"t":1721527200}
+{"o":29785.3422267706,"h":29856.0732276888,"l":29690.2980675265,"c":29709.8507099914,"v":274138.9228280443,"t":1721530800}
+{"o":29709.8507099914,"h":29814.1358214633,"l":29670.461067291,"c":29703.0207525349,"v":272063.5779119762,"t":1721534400}
+{"o":29703.0207525349,"h":29753.77858452,"l":29598.8471162553,"c":29702.5229768177,"v":295291.5925488268,"t":1721538000}
+{"o":29702.5229768177,"h":29748.3361198317,"l":29367.6142489773,"c":29400.3237299681,"v":331372.4178998649,"t":1721541600}
+{"o":29400.3237299681,"h":29492.0583622054,"l":29340.5129234687,"c":29391.0276477571,"v":300853.6222382018,"t":1721545200}
+{"o":29391.0276477571,"h":29500.6891044876,"l":29380.8657814062,"c":29421.2475461078,"v":277393.0069654356,"t":1721548800}
+{"o":29421.2475461078,"h":29625.0672609359,"l":29386.7447039645,"c":29624.4361199611,"v":276919.3182141507,"t":1721552400}
+{"o":29624.4361199611,"h":29678.9380119276,"l":29531.5168469905,"c":29537.4999386462,"v":299740.237271874,"t":1721556000}
+{"o":29537.4999386462,"h":29670.9319327156,"l":29522.8072287728,"c":29655.4427756022,"v":325561.9002313144,"t":1721559600}
+{"o":29655.4427756022,"h":29745.8493675947,"l":29573.6804724669,"c":29629.0622607267,"v":352495.2872454646,"t":1721563200}
+{"o":29629.0622607267,"h":29743.0312536279,"l":29441.2995113603,"c":29539.9888569611,"v":358103.1020145073,"t":1721566800}
+{"o":29539.9888569611,"h":29937.3495903771,"l":29414.2301247026,"c":29860.679802666,"v":487556.7136640426,"t":1721570400}
+{"o":29860.679802666,"h":30284.6400302997,"l":29697.6080816518,"c":30097.0875168951,"v":551079.7970508423,"t":1721574000}
+{"o":30097.0875168951,"h":30400.963386532,"l":29943.0440949137,"c":30360.9860000093,"v":489601.989718708,"t":1721577600}
+{"o":30360.9860000093,"h":30398.689913538,"l":29628.6881207432,"c":29770.2221068533,"v":602098.9240445107,"t":1721581200}
+{"o":29770.2221068533,"h":30512.1526274605,"l":29274.7575128413,"c":30012.078274934,"v":1140542.8053943745,"t":1721584800}
+{"o":30012.078274934,"h":30545.4134904994,"l":29907.7979431676,"c":30530.7170496302,"v":555300.7957214911,"t":1721588400}
+{"o":30530.7170496302,"h":31664.4906721973,"l":30441.9167067277,"c":31264.5095600306,"v":837308.1660450603,"t":1721592000}
+{"o":31264.5095600306,"h":31693.7317158069,"l":31130.6282029226,"c":31613.8478681316,"v":642034.5215363045,"t":1721595600}
+{"o":31613.8478681316,"h":31629.8160284231,"l":31054.6992833596,"c":31548.5352892929,"v":579239.2709063343,"t":1721599200}
+{"o":31548.5352892929,"h":31808.2027738575,"l":31487.0756753372,"c":31635.1531546904,"v":502305.1878532346,"t":1721602800}
+{"o":31635.1531546904,"h":31846.2834151005,"l":31343.7110135543,"c":31390.4353002378,"v":524855.9224902163,"t":1721606400}
+{"o":31390.4353002378,"h":31442.3764096352,"l":31094.534857507,"c":31114.9902155659,"v":456306.2890410568,"t":1721610000}
+{"o":31114.9902155659,"h":31423.5729357446,"l":31057.9373830409,"c":31275.9184626305,"v":442536.8884588696,"t":1721613600}
+{"o":31275.9184626305,"h":31305.3706902272,"l":30996.8613156554,"c":31028.7806155198,"v":384090.7468988309,"t":1721617200}
+{"o":31028.7806155198,"h":31174.6923795327,"l":30981.2097993984,"c":31096.1792045435,"v":352349.5805654232,"t":1721620800}
+{"o":31096.1792045435,"h":31136.3300800504,"l":30569.4523246815,"c":30750.9801574796,"v":411317.8386058584,"t":1721624400}
+{"o":30750.9801574796,"h":30894.8572423047,"l":30580.6550117339,"c":30785.6812820761,"v":539206.9179580003,"t":1721628000}
+{"o":30785.6812820761,"h":30785.8955545276,"l":30475.4122788441,"c":30603.071704515,"v":432070.2691632116,"t":1721631600}
+{"o":30603.071704515,"h":30767.2950653508,"l":30333.4890450249,"c":30406.9021136585,"v":433849.3998430363,"t":1721635200}
+{"o":30406.9021136585,"h":30694.1018276657,"l":30318.8376428858,"c":30694.1018276657,"v":386946.0224998274,"t":1721638800}
+{"o":30694.1018276657,"h":31054.4447285658,"l":30652.3726921659,"c":30783.2844792435,"v":393257.5364824691,"t":1721642400}
+{"o":30783.2844792435,"h":31025.9636697934,"l":30746.9417184955,"c":30986.503795046,"v":366817.350719157,"t":1721646000}
+{"o":30986.503795046,"h":31075.5566480111,"l":30781.2537019335,"c":30946.0408491721,"v":386800.4400728515,"t":1721649600}
+{"o":30946.0408491721,"h":31187.0104444382,"l":30553.0090393226,"c":30653.2991694165,"v":493003.1650356711,"t":1721653200}
+{"o":30653.2991694165,"h":30903.5588301167,"l":30389.4796891494,"c":30551.8982636907,"v":534684.128063224,"t":1721656800}
+{"o":30551.8982636907,"h":30981.5539955365,"l":30371.7502923965,"c":30840.8740063464,"v":504198.9024923502,"t":1721660400}
+{"o":30840.8740063464,"h":30995.8851662374,"l":30700.5573694958,"c":30740.5983506693,"v":513024.9539246305,"t":1721664000}
+{"o":30740.5983506693,"h":31111.0488100415,"l":30645.8527990217,"c":31079.8559519392,"v":409686.703247564,"t":1721667600}
+{"o":31079.8559519392,"h":31362.7734725892,"l":31027.8563092524,"c":31050.2965285676,"v":449047.7905386602,"t":1721671200}
+{"o":31050.2965285676,"h":31401.2313595865,"l":31008.4426363017,"c":31369.6350001831,"v":420879.2484656224,"t":1721674800}
+{"o":31369.6350001831,"h":31458.9074173697,"l":31183.3740916655,"c":31313.725667444,"v":549887.3707363328,"t":1721678400}
+{"o":31313.725667444,"h":31315.9331404009,"l":30837.2331732532,"c":30904.0313407027,"v":528513.5028751713,"t":1721682000}
+{"o":30904.0313407027,"h":30909.9022642684,"l":30523.2842618921,"c":30622.3072023008,"v":503210.0251651056,"t":1721685600}
+{"o":30622.3072023008,"h":30774.4099544818,"l":30390.4227556214,"c":30687.082246253,"v":396475.867773959,"t":1721689200}
+{"o":30687.082246253,"h":30969.7629498199,"l":30653.5046350919,"c":30681.7141506118,"v":390841.1819004074,"t":1721692800}
+{"o":30681.7141506118,"h":30776.8736071058,"l":30444.2593555296,"c":30591.9478395878,"v":410399.1536373267,"t":1721696400}
+{"o":30591.9478395878,"h":30793.6586337608,"l":30387.2596323024,"c":30785.0629395105,"v":377755.2369619029,"t":1721700000}
+{"o":30785.0629395105,"h":30850.3283928542,"l":30684.4834263648,"c":30711.9110841401,"v":489774.2234507334,"t":1721703600}
+{"o":30711.9110841401,"h":30724.68008499,"l":30089.8999158038,"c":30126.6948573024,"v":508273.0764510162,"t":1721707200}
+{"o":30126.6948573024,"h":30164.0728119411,"l":29798.8330111115,"c":29919.9999429929,"v":524188.739348435,"t":1721710800}
+{"o":29919.9999429929,"h":30185.8646384521,"l":29856.9354758893,"c":30020.8416258851,"v":534264.3194779718,"t":1721714400}
+{"o":30020.8416258851,"h":30233.2455535858,"l":29978.4023266337,"c":30189.4668064417,"v":422950.2156287433,"t":1721718000}
+{"o":30189.4668064417,"h":30541.9244450129,"l":30136.297121896,"c":30409.8452357293,"v":418125.7696750775,"t":1721721600}
+{"o":30409.8452357293,"h":30572.1663600394,"l":30308.4265741492,"c":30503.8315238667,"v":380059.6276119139,"t":1721725200}
+{"o":30503.8315238667,"h":30651.2217560736,"l":30408.445011825,"c":30408.445011825,"v":361766.0336970816,"t":1721728800}
+{"o":30408.445011825,"h":30408.445011825,"l":29871.9221572539,"c":30116.8764111478,"v":444106.855440949,"t":1721732400}
+{"o":30116.8764111478,"h":30197.1315808478,"l":29894.7226052461,"c":30090.2470506938,"v":403224.8255160914,"t":1721736000}
+{"o":30090.2470506938,"h":30170.0528468825,"l":29541.3029423232,"c":29818.234071465,"v":594288.9059070939,"t":1721739600}
+{"o":29818.234071465,"h":30596.9829920517,"l":29779.3727129725,"c":30558.6622099145,"v":700283.149151803,"t":1721743200}
+{"o":30558.6622099145,"h":30578.8613055403,"l":30148.763251272,"c":30285.2265786824,"v":794281.0763968901,"t":1721746800}
+{"o":30285.2265786824,"h":30357.3958739518,"l":29394.857364724,"c":29437.6876693282,"v":717766.418263889,"t":1721750400}
+{"o":29437.6876693282,"h":29851.4721118777,"l":29271.8775749937,"c":29801.6346559496,"v":830073.0988160446,"t":1721754000}
+{"o":29801.6346559496,"h":29906.1582212547,"l":29570.2222054715,"c":29603.0034136551,"v":610845.1243346542,"t":1721757600}
+{"o":29603.0034136551,"h":29813.2275640274,"l":29425.5879491933,"c":29496.7262222764,"v":550982.6473775782,"t":1721761200}
+{"o":29496.7262222764,"h":29888.1079170049,"l":29476.5609175771,"c":29814.8677672586,"v":516393.390010842,"t":1721764800}
+{"o":29814.8677672586,"h":29988.2972780449,"l":29682.5877360333,"c":29682.5877360333,"v":520055.4236858304,"t":1721768400}
+{"o":29682.5877360333,"h":29797.1674844571,"l":29405.2950733633,"c":29651.8738885074,"v":440473.1485788211,"t":1721772000}
+{"o":29651.8738885074,"h":29737.3670785117,"l":29371.306978609,"c":29672.9114312084,"v":399945.9840641442,"t":1721775600}
+{"o":29672.9114312084,"h":29901.1010758076,"l":29332.4587689084,"c":29342.1163345538,"v":446296.2418662311,"t":1721779200}
+{"o":29342.1163345538,"h":29723.9294300474,"l":29316.4628124937,"c":29429.6101549093,"v":415980.3205932694,"t":1721782800}
+{"o":29429.6101549093,"h":29745.4443321783,"l":29343.4991955366,"c":29732.8697016624,"v":376008.285769876,"t":1721786400}
+{"o":29732.8697016624,"h":29936.7540915192,"l":29624.9619690542,"c":29785.2159655842,"v":354001.8666287453,"t":1721790000}
+{"o":29785.2159655842,"h":29817.9975936647,"l":29639.8393791877,"c":29760.5052403874,"v":328792.9431445124,"t":1721793600}
+{"o":29760.5052403874,"h":29771.443604811,"l":29540.7364384854,"c":29699.3677188718,"v":362815.485860998,"t":1721797200}
+{"o":29699.3677188718,"h":29885.9175440625,"l":29630.7437295957,"c":29809.5292285577,"v":317085.9735056894,"t":1721800800}
+{"o":29809.5292285577,"h":29950.9519290018,"l":29755.3330841118,"c":29879.4481370842,"v":336258.7562760355,"t":1721804400}
+{"o":29879.4481370842,"h":30427.8801094302,"l":29788.5989607041,"c":30302.5812921881,"v":470083.7709090839,"t":1721808000}
+{"o":30302.5812921881,"h":30366.776225929,"l":30173.0166531642,"c":30271.04698569,"v":384818.2810002484,"t":1721811600}
+{"o":30271.04698569,"h":30477.3880838914,"l":30234.9325317381,"c":30440.474450239,"v":358522.2072766832,"t":1721815200}
+{"o":30440.474450239,"h":30613.2337057394,"l":30428.7675180681,"c":30493.2500448208,"v":368684.8488912918,"t":1721818800}
+{"o":30493.2500448208,"h":30528.6319472869,"l":30229.9397802993,"c":30276.1433254417,"v":380686.4775883216,"t":1721822400}
+{"o":30276.1433254417,"h":30710.2247549778,"l":30251.4330569554,"c":30417.737341492,"v":477224.1372444278,"t":1721826000}
+{"o":30417.737341492,"h":31197.4708257275,"l":30374.3953937376,"c":31050.3078715542,"v":609619.8671369796,"t":1721829600}
+{"o":31050.3078715542,"h":31171.5972563344,"l":30485.4513507451,"c":30498.1762794191,"v":583022.2932471132,"t":1721833200}
+{"o":30498.1762794191,"h":30966.6959075729,"l":30262.7832201493,"c":30966.6959075729,"v":603978.0892398525,"t":1721836800}
+{"o":30966.6959075729,"h":31305.2661171614,"l":30944.6901405792,"c":31144.3951960617,"v":565538.4253064527,"t":1721840400}
+{"o":31144.3951960617,"h":31165.2478717505,"l":30431.9440641716,"c":30502.0322741327,"v":585455.7725162872,"t":1721844000}
+{"o":30502.0322741327,"h":30879.6049972057,"l":30408.4481776376,"c":30549.515273021,"v":511113.8294672042,"t":1721847600}
+{"o":30549.515273021,"h":30927.6393967292,"l":30549.515273021,"c":30886.7711633088,"v":469365.397802814,"t":1721851200}
+{"o":30886.7711633088,"h":30912.2917743612,"l":30130.2442487347,"c":30435.6992710268,"v":668895.434971365,"t":1721854800}
+{"o":30435.6992710268,"h":30740.0947396452,"l":30388.0106841862,"c":30415.7153050121,"v":573910.3791119093,"t":1721858400}
+{"o":30415.7153050121,"h":30557.5515293121,"l":30193.3034378492,"c":30530.2787150491,"v":528154.8001209644,"t":1721862000}
+{"o":30530.2787150491,"h":30802.6618936731,"l":30379.989432749,"c":30619.7383231642,"v":470183.3220065339,"t":1721865600}
+{"o":30619.7383231642,"h":30620.5427246819,"l":29525.0577415354,"c":30067.3151177827,"v":1091550.6311481625,"t":1721869200}
+{"o":30067.3151177827,"h":30068.055973237,"l":28876.1678127849,"c":29286.6795325952,"v":894738.5405010383,"t":1721872800}
+{"o":29286.6795325952,"h":29342.6653595299,"l":29033.8539877343,"c":29250.9501948789,"v":498483.122257727,"t":1721876400}
+{"o":29250.9501948789,"h":29633.9884769133,"l":29061.3289609277,"c":29501.592910582,"v":444782.6121834634,"t":1721880000}
+{"o":29501.592910582,"h":29648.6852407217,"l":29201.830677847,"c":29245.5869756761,"v":358061.4781118094,"t":1721883600}
+{"o":29245.5869756761,"h":29490.3658268136,"l":29108.5165873719,"c":29428.6120932024,"v":374057.0803056028,"t":1721887200}
+{"o":29428.6120932024,"h":29508.1905864638,"l":29032.6488680432,"c":29051.9634242567,"v":398465.9733319906,"t":1721890800}
+{"o":29051.9634242567,"h":29317.4952426492,"l":28925.4857821226,"c":29199.2118208776,"v":452603.4680635822,"t":1721894400}
+{"o":29199.2118208776,"h":29363.2112004764,"l":29083.5984260281,"c":29139.9533135238,"v":371264.0432102815,"t":1721898000}
+{"o":29139.9533135238,"h":29151.4339415931,"l":28658.9602539706,"c":28799.5966489459,"v":569753.8054210019,"t":1721901600}
+{"o":28799.5966489459,"h":29035.8357584682,"l":28753.2563854992,"c":28946.6798709892,"v":490797.9196772393,"t":1721905200}
+{"o":28946.6798709892,"h":29119.0172359977,"l":28525.2715001474,"c":28717.0513026138,"v":629613.7317287668,"t":1721908800}
+{"o":28717.0513026138,"h":28941.0139868245,"l":28556.0911623437,"c":28825.6347930709,"v":665025.7718325584,"t":1721912400}
+{"o":28825.6347930709,"h":29401.5251605098,"l":28426.0383240099,"c":29379.3232459429,"v":840018.9717899874,"t":1721916000}
+{"o":29379.3232459429,"h":29506.3729451312,"l":29086.8137912123,"c":29219.2920463878,"v":665339.2472439761,"t":1721919600}
+{"o":29219.2920463878,"h":29577.4222033109,"l":29068.1778962142,"c":29276.3760336416,"v":692524.7604017422,"t":1721923200}
+{"o":29276.3760336416,"h":29453.7646667817,"l":29085.7226681341,"c":29197.4468755528,"v":573185.7474609915,"t":1721926800}
+{"o":29197.4468755528,"h":29313.5494878289,"l":28647.1552833707,"c":28743.1754842172,"v":612254.2107483622,"t":1721930400}
+{"o":28743.1754842172,"h":28940.9125786462,"l":28569.5205254547,"c":28830.6494217311,"v":636881.0838845619,"t":1721934000}
+{"o":28830.6494217311,"h":29238.7754819876,"l":28384.6967740573,"c":29238.7754819876,"v":633522.223777158,"t":1721937600}
+{"o":29238.7754819876,"h":29600.5931866526,"l":29099.7870728511,"c":29477.0268665954,"v":676807.8197018979,"t":1721941200}
+{"o":29477.0268665954,"h":29632.0978542503,"l":29347.6153693196,"c":29542.9187691325,"v":494102.4424866871,"t":1721944800}
+{"o":29542.9187691325,"h":29645.733955463,"l":29357.023919434,"c":29475.3815310479,"v":441763.5382384511,"t":1721948400}
+{"o":29475.3815310479,"h":29753.6548342906,"l":29444.1395820551,"c":29656.5317759542,"v":469607.4494248679,"t":1721952000}
+{"o":29656.5317759542,"h":29883.249079451,"l":29594.6235909278,"c":29847.043346036,"v":511414.3900903363,"t":1721955600}
+{"o":29847.043346036,"h":30191.8489696239,"l":29814.9184975358,"c":30118.5728607126,"v":498602.8956890819,"t":1721959200}
+{"o":30118.5728607126,"h":30341.1234948116,"l":30032.1144403616,"c":30135.6206445013,"v":551640.8663456414,"t":1721962800}
+{"o":30135.6206445013,"h":30415.6918739147,"l":30118.3427211493,"c":30384.6744777462,"v":467603.7974498134,"t":1721966400}
+{"o":30384.6744777462,"h":30477.2591636439,"l":30256.294457304,"c":30359.0168391883,"v":435259.5211716992,"t":1721970000}
+{"o":30359.0168391883,"h":30477.6502361292,"l":30314.0894316764,"c":30385.0999221069,"v":369060.8730664167,"t":1721973600}
+{"o":30385.0999221069,"h":30478.0881718588,"l":30296.4500533994,"c":30314.6142020315,"v":348095.9885079908,"t":1721977200}
+{"o":30314.6142020315,"h":30580.289342969,"l":30303.3626571866,"c":30549.3529222479,"v":381806.6144381028,"t":1721980800}
+{"o":30549.3529222479,"h":30878.642583006,"l":30549.3529222479,"c":30697.6417907619,"v":461601.153591939,"t":1721984400}
+{"o":30697.6417907619,"h":30804.9203787268,"l":30562.586982845,"c":30626.5148501335,"v":438224.7594550189,"t":1721988000}
+{"o":30626.5148501335,"h":30698.5966330365,"l":30547.0958509234,"c":30651.1961896398,"v":357034.2461849544,"t":1721991600}
+{"o":30651.1961896398,"h":30772.0734644255,"l":30498.8517708698,"c":30567.1522676032,"v":414058.1487401699,"t":1721995200}
+{"o":30567.1522676032,"h":31442.8235493196,"l":30446.778333657,"c":31338.2335990602,"v":539063.3101375969,"t":1721998800}
+{"o":31338.2335990602,"h":31403.6945589169,"l":30730.9349323386,"c":31036.0796877804,"v":702371.2223370525,"t":1722002400}
+{"o":31036.0796877804,"h":31249.1172537467,"l":30996.7960048392,"c":31133.6339188756,"v":534357.2018021058,"t":1722006000}
+{"o":31133.6339188756,"h":31225.9303718233,"l":30996.7028399674,"c":31073.6800790104,"v":459435.8341750966,"t":1722009600}
+{"o":31073.6800790104,"h":31324.0982532798,"l":31051.9870103173,"c":31180.3225698958,"v":415123.2817542588,"t":1722013200}
+{"o":31180.3225698958,"h":31302.3262728517,"l":31122.6442390594,"c":31299.7082478898,"v":396042.0828330896,"t":1722016800}
+{"o":31299.7082478898,"h":31383.3327216907,"l":31184.9522097858,"c":31259.2858075762,"v":422824.4894860972,"t":1722020400}
+{"o":31259.2858075762,"h":31274.9835449355,"l":31053.726887096,"c":31132.6475793483,"v":382356.8549181041,"t":1722024000}
+{"o":31132.6475793483,"h":31370.6101757095,"l":31073.8142064632,"c":31269.3415001495,"v":364221.4041386999,"t":1722027600}
+{"o":31269.3415001495,"h":31443.282625498,"l":31206.8537053835,"c":31427.6610138022,"v":353694.7912357524,"t":1722031200}
+{"o":31427.6610138022,"h":31503.9277456492,"l":31352.5009718197,"c":31389.3899491139,"v":342371.1252125981,"t":1722034800}
+{"o":31389.3899491139,"h":31449.9090059621,"l":31200.4608800566,"c":31291.5797623804,"v":380622.6252445452,"t":1722038400}
+{"o":31291.5797623804,"h":31298.9909149393,"l":31135.0651931911,"c":31160.0268373712,"v":335736.4054168462,"t":1722042000}
+{"o":31160.0268373712,"h":31584.9848575194,"l":31100.1251685916,"c":31544.3068617879,"v":368658.6712555184,"t":1722045600}
+{"o":31544.3068617879,"h":31712.2768676919,"l":31301.4372461138,"c":31338.9915243932,"v":380642.5294139648,"t":1722049200}
+{"o":31338.9915243932,"h":31560.9151161331,"l":31308.3320635245,"c":31560.9151161331,"v":315718.3752358438,"t":1722052800}
+{"o":31560.9151161331,"h":31738.9520455892,"l":31494.2400844776,"c":31510.0116930715,"v":365734.680649174,"t":1722056400}
+{"o":31510.0116930715,"h":31722.8674597617,"l":31490.8477530986,"c":31689.1840580968,"v":331225.1733134589,"t":1722060000}
+{"o":31689.1840580968,"h":31936.7238247944,"l":31538.763393051,"c":31874.7232263306,"v":432511.7503241617,"t":1722063600}
+{"o":31874.7232263306,"h":32132.2335700206,"l":31871.8844093043,"c":32107.5022095845,"v":441972.5276269002,"t":1722067200}
+{"o":32107.5022095845,"h":32110.5273677673,"l":31942.8188873445,"c":31969.2677524338,"v":390741.7593221306,"t":1722070800}
+{"o":31969.2677524338,"h":31994.5091342377,"l":31778.1439747515,"c":31802.3332417503,"v":350852.8469487907,"t":1722074400}
+{"o":31802.3332417503,"h":31823.3434319775,"l":31618.7984246038,"c":31800.9133927791,"v":439437.001489364,"t":1722078000}
+{"o":31800.9133927791,"h":32048.067167967,"l":31798.9514187077,"c":31923.1516398213,"v":418227.1354926965,"t":1722081600}
+{"o":31923.1516398213,"h":32290.7907247365,"l":31883.4354501801,"c":32163.0576585626,"v":499663.0551022697,"t":1722085200}
+{"o":32163.0576585626,"h":32197.5646596818,"l":31635.8606873666,"c":31771.5336436813,"v":579047.7289585997,"t":1722088800}
+{"o":31771.5336436813,"h":31817.9233378572,"l":31142.8214993508,"c":31299.4486017816,"v":646384.6104385632,"t":1722092400}
+{"o":31299.4486017816,"h":31431.5036861638,"l":31143.4616542836,"c":31179.8046196346,"v":519951.2878179454,"t":1722096000}
+{"o":31179.8046196346,"h":31311.0383754341,"l":30958.405643038,"c":31012.6779325825,"v":581785.3074119936,"t":1722099600}
+{"o":31012.6779325825,"h":31365.1293906611,"l":30986.8307808814,"c":31099.1365155594,"v":493863.1948224773,"t":1722103200}
+{"o":31099.1365155594,"h":31156.2876450465,"l":30781.0240457154,"c":31132.0105750515,"v":638669.8742620492,"t":1722106800}
+{"o":31132.0105750515,"h":31432.2931051803,"l":30558.2981347117,"c":31402.2214366183,"v":994043.3152162384,"t":1722110400}
+{"o":31402.2214366183,"h":32025.1373071757,"l":31214.9499647362,"c":31905.0150178249,"v":1164812.2799708694,"t":1722114000}
+{"o":31905.0150178249,"h":32034.5282879806,"l":31784.0574225185,"c":31848.0713112064,"v":888266.4261922039,"t":1722117600}
+{"o":31848.0713112064,"h":31848.0713112064,"l":31501.8246959189,"c":31554.5900514909,"v":848987.2785389918,"t":1722121200}
+{"o":31554.5900514909,"h":31758.8543052024,"l":31298.511970303,"c":31712.717504218,"v":1338046.8026268762,"t":1722124800}
+{"o":31712.717504218,"h":32010.7094358814,"l":31698.9430385654,"c":31851.890847714,"v":881599.0075719884,"t":1722128400}
+{"o":31851.890847714,"h":31937.9236900283,"l":31679.4013697026,"c":31742.7673894004,"v":628206.1517765236,"t":1722132000}
+{"o":31742.7673894004,"h":31760.5381495468,"l":31563.6110711845,"c":31621.008218225,"v":622221.1007353646,"t":1722135600}
+{"o":31621.008218225,"h":31705.9134522921,"l":31248.1429483289,"c":31256.884541117,"v":503263.7163294886,"t":1722139200}
+{"o":31256.884541117,"h":31380.8805791445,"l":31065.5947566862,"c":31326.9564618133,"v":538636.9622477795,"t":1722142800}
+{"o":31326.9564618133,"h":31368.7641520085,"l":31154.9402726263,"c":31247.2399755972,"v":474039.5317318254,"t":1722146400}
+{"o":31247.2399755972,"h":31563.8375247914,"l":31164.8705669017,"c":31532.5536908217,"v":522927.8687960661,"t":1722150000}
+{"o":31532.5536908217,"h":31640.608348861,"l":31394.4477437845,"c":31513.1319668165,"v":396621.2834026435,"t":1722153600}
+{"o":31513.1319668165,"h":31655.9898766936,"l":31476.029828651,"c":31502.6231355412,"v":378849.4438725741,"t":1722157200}
+{"o":31502.6231355412,"h":31691.5433086691,"l":31470.4905024422,"c":31644.1394603035,"v":399147.9429959189,"t":1722160800}
+{"o":31644.1394603035,"h":31876.6471757983,"l":31637.8908111587,"c":31777.8932548741,"v":538795.4017522827,"t":1722164400}
+{"o":31777.8932548741,"h":31970.9731939134,"l":31694.4189866841,"c":31876.2093784138,"v":577994.9231777206,"t":1722168000}
+{"o":31876.2093784138,"h":32014.4667267182,"l":31821.1316313234,"c":31962.5403423738,"v":519499.4179233019,"t":1722171600}
+{"o":31962.5403423738,"h":32010.1440303177,"l":31578.6400285897,"c":31688.701529303,"v":670245.4492781023,"t":1722175200}
+{"o":31688.701529303,"h":31738.7883220763,"l":31522.1166843477,"c":31574.7007118512,"v":592300.4422569235,"t":1722178800}
+{"o":31574.7007118512,"h":31730.1783563148,"l":31459.5084035291,"c":31493.3543822072,"v":512544.0577923513,"t":1722182400}
+{"o":31493.3543822072,"h":31616.0440396646,"l":31408.0391473443,"c":31534.9337806826,"v":453912.7590850691,"t":1722186000}
+{"o":31534.9337806826,"h":31813.4578562282,"l":31483.3427540339,"c":31748.4317939241,"v":473563.796125804,"t":1722189600}
+{"o":31748.4317939241,"h":31824.6648088407,"l":31617.2450768837,"c":31688.3753595817,"v":496621.091745391,"t":1722193200}
+{"o":31688.3753595817,"h":31795.3605029835,"l":31623.4281919621,"c":31769.5899978359,"v":499093.2152730222,"t":1722196800}
+{"o":31769.5899978359,"h":31794.7902728245,"l":31504.8172654654,"c":31655.0286818755,"v":536884.8157127398,"t":1722200400}
+{"o":31655.0286818755,"h":31738.1129353386,"l":31333.616331194,"c":31457.7648380522,"v":581821.2474608846,"t":1722204000}
+{"o":31457.7648380522,"h":31757.0391892429,"l":31394.2475987776,"c":31714.4439577726,"v":416122.4691855763,"t":1722207600}
+{"o":31714.4439577726,"h":32440.8323203229,"l":31628.9352136579,"c":32260.6189731343,"v":588608.3565635558,"t":1722211200}
+{"o":32260.6189731343,"h":32410.2757490174,"l":32119.3274998403,"c":32170.6496307577,"v":505742.4776352948,"t":1722214800}
+{"o":32170.6496307577,"h":33011.169198734,"l":32122.5305275743,"c":32975.0180729122,"v":579475.6231287755,"t":1722218400}
+{"o":32975.0180729122,"h":33152.3595708162,"l":32870.8463441915,"c":32962.3270808751,"v":538029.1334110354,"t":1722222000}
+{"o":32962.3270808751,"h":33217.7400749111,"l":32912.4344335953,"c":33194.3743656018,"v":451357.5455362746,"t":1722225600}
+{"o":33194.3743656018,"h":33257.7426289646,"l":33079.952399705,"c":33198.1957424398,"v":500199.8877143016,"t":1722229200}
+{"o":33198.1957424398,"h":33226.8262381685,"l":33024.7596305961,"c":33046.5583261614,"v":492302.7938555035,"t":1722232800}
+{"o":33046.5583261614,"h":33100.4931615814,"l":32775.0432633756,"c":32973.9026419101,"v":483662.2412198911,"t":1722236400}
+{"o":32973.9026419101,"h":32995.4694942033,"l":32804.704528248,"c":32858.9626747918,"v":374543.4583273834,"t":1722240000}
+{"o":32858.9626747918,"h":32944.3091441298,"l":32810.4444217462,"c":32919.922774152,"v":313545.5979350469,"t":1722243600}
+{"o":32919.922774152,"h":32922.2139024722,"l":32691.7026431648,"c":32728.0437531991,"v":366122.7464210835,"t":1722247200}
+{"o":32728.0437531991,"h":32908.3077113555,"l":32639.9257108929,"c":32732.6307200955,"v":421031.0112635267,"t":1722250800}
+{"o":32732.6307200955,"h":33111.7038871999,"l":32698.4738889627,"c":33013.1020956755,"v":526827.8428108897,"t":1722254400}
+{"o":33013.1020956755,"h":33057.7500853965,"l":32648.3458275834,"c":32698.6580275509,"v":593396.3871468964,"t":1722258000}
+{"o":32698.6580275509,"h":32743.6850138841,"l":32029.942397681,"c":32175.9910298536,"v":778764.534982275,"t":1722261600}
+{"o":32175.9910298536,"h":32277.9858743377,"l":31832.7753810093,"c":32069.9502427589,"v":850156.1197489568,"t":1722265200}
+{"o":32069.9502427589,"h":32149.7287022437,"l":31578.9345697137,"c":31682.8939365578,"v":679560.1288881433,"t":1722268800}
+{"o":31682.8939365578,"h":32058.3201984268,"l":31621.5742278085,"c":32005.0356968241,"v":555374.9982938173,"t":1722272400}
+{"o":32005.0356968241,"h":32135.2086773662,"l":31816.176612757,"c":31840.0937031512,"v":493770.9455006503,"t":1722276000}
+{"o":31840.0937031512,"h":32044.2421324497,"l":31729.2361535797,"c":32043.2865421234,"v":466766.8737033229,"t":1722279600}
+{"o":32043.2865421234,"h":32245.5136505777,"l":31840.5876674665,"c":31862.3896884651,"v":488503.2410226015,"t":1722283200}
+{"o":31862.3896884651,"h":31879.4035872975,"l":31383.1513890754,"c":31532.429584339,"v":526855.7918451331,"t":1722286800}
+{"o":31532.429584339,"h":31751.7452646207,"l":31406.5800411062,"c":31423.3029938173,"v":522422.1432362493,"t":1722290400}
+{"o":31423.3029938173,"h":31492.1205634227,"l":31146.3330090341,"c":31298.0389494759,"v":573639.6725619603,"t":1722294000}
+{"o":31298.0389494759,"h":31512.3060220501,"l":31070.8259431082,"c":31358.907968284,"v":606978.4173870787,"t":1722297600}
+{"o":31358.907968284,"h":31500.0929127623,"l":30915.4946495561,"c":30939.0834110599,"v":494802.1827925794,"t":1722301200}
+{"o":30939.0834110599,"h":31149.4520457363,"l":30755.4541235444,"c":31023.1103834344,"v":515042.9191648129,"t":1722304800}
+{"o":31023.1103834344,"h":31342.1879390446,"l":30954.3426557818,"c":31312.1397666126,"v":559176.3811111432,"t":1722308400}
+{"o":31312.1397666126,"h":31555.1017197033,"l":31249.0046489206,"c":31550.3315598084,"v":465921.9214521948,"t":1722312000}
+{"o":31550.3315598084,"h":31674.6187660792,"l":31087.4216734813,"c":31205.3297005669,"v":544085.1704947911,"t":1722315600}
+{"o":31205.3297005669,"h":31363.4611036992,"l":31168.4328148079,"c":31299.2786846668,"v":416735.6145222702,"t":1722319200}
+{"o":31299.2786846668,"h":31485.6623533113,"l":31263.7157140347,"c":31280.9053384302,"v":442025.7969647273,"t":1722322800}
+{"o":31280.9053384302,"h":31356.6895881717,"l":31020.2596661516,"c":31046.1588599488,"v":456957.1521033655,"t":1722326400}
+{"o":31046.1588599488,"h":31215.8154602607,"l":31041.786593099,"c":31136.2004446533,"v":418850.3707678122,"t":1722330000}
+{"o":31136.2004446533,"h":31172.7718738009,"l":30917.639503944,"c":31009.058560317,"v":488175.911110029,"t":1722333600}
+{"o":31009.058560317,"h":31068.8821804102,"l":30884.1873282411,"c":31039.2583085114,"v":373957.3712690096,"t":1722337200}
+{"o":31039.2583085114,"h":31125.6129676611,"l":30748.6091668325,"c":31106.3941952047,"v":428378.4602384988,"t":1722340800}
+{"o":31106.3941952047,"h":31314.3089544234,"l":30754.0275626173,"c":30797.606848295,"v":602205.8887717309,"t":1722344400}
+{"o":30797.606848295,"h":31198.9163432587,"l":30654.110435739,"c":30971.1198837407,"v":769919.7651743572,"t":1722348000}
+{"o":30971.1198837407,"h":31196.4295405586,"l":30712.3550201207,"c":31042.2782191209,"v":636862.1165152629,"t":1722351600}
+{"o":31042.2782191209,"h":31130.2505721215,"l":30840.7471758812,"c":30844.4854880658,"v":544669.0011540091,"t":1722355200}
+{"o":30844.4854880658,"h":30860.9122619196,"l":30379.5464632394,"c":30423.9475096894,"v":645587.8810861519,"t":1722358800}
+{"o":30423.9475096894,"h":30587.3059655077,"l":30299.9402619621,"c":30511.9060956825,"v":566770.1100371996,"t":1722362400}
+{"o":30511.9060956825,"h":30559.8178852695,"l":30232.6095477781,"c":30512.5119703435,"v":581005.7662255655,"t":1722366000}
+{"o":30512.5119703435,"h":30855.4913235126,"l":30103.3694913185,"c":30818.6497988639,"v":649659.8486814209,"t":1722369600}
+{"o":30818.6497988639,"h":30860.6241493553,"l":30695.1602094045,"c":30783.3272145899,"v":441798.3143046672,"t":1722373200}
+{"o":30783.3272145899,"h":30799.7790817106,"l":30643.9702284689,"c":30758.4103180923,"v":392087.5633851212,"t":1722376800}
+{"o":30758.4103180923,"h":30866.3876524258,"l":30671.8946558256,"c":30723.9961901686,"v":330851.730723517,"t":1722380400}
+{"o":30723.9961901686,"h":31031.001103749,"l":30540.2464725386,"c":31000.0806886329,"v":456791.0337436002,"t":1722384000}
+{"o":31000.0806886329,"h":31138.8366846878,"l":30835.8154632231,"c":31109.1125762968,"v":394270.0246123626,"t":1722387600}
+{"o":31109.1125762968,"h":31163.0086579747,"l":30874.339517235,"c":30933.1246686623,"v":369544.097740059,"t":1722391200}
+{"o":30933.1246686623,"h":31128.4398389151,"l":30904.654608818,"c":31035.6184473709,"v":398120.7613143545,"t":1722394800}
+{"o":31035.6184473709,"h":31057.3577178917,"l":30548.5119910052,"c":30722.4189631196,"v":430476.2811690019,"t":1722398400}
+{"o":30722.4189631196,"h":31189.3167830426,"l":30564.2752990759,"c":31163.1638324365,"v":473069.5066739944,"t":1722402000}
+{"o":31163.1638324365,"h":31497.3798794202,"l":31128.0105430136,"c":31456.6929171792,"v":477857.7117766294,"t":1722405600}
+{"o":31456.6929171792,"h":31528.3048971818,"l":31363.0560387122,"c":31396.6044204578,"v":383975.7310451421,"t":1722409200}
+{"o":31396.6044204578,"h":31568.3094998841,"l":31286.7463683099,"c":31540.1222426633,"v":403681.3626942699,"t":1722412800}
+{"o":31540.1222426633,"h":31641.0614368157,"l":31404.219707997,"c":31474.3094667614,"v":350569.976664212,"t":1722416400}
+{"o":31474.3094667614,"h":31491.4562782183,"l":31215.7343955055,"c":31230.8651096758,"v":337378.8076934179,"t":1722420000}
+{"o":31230.8651096758,"h":31331.3575220601,"l":31092.8507281259,"c":31148.7837648549,"v":379821.5228274532,"t":1722423600}
+{"o":31148.7837648549,"h":31283.8784859702,"l":31052.092649335,"c":31062.9854286451,"v":365243.3406272533,"t":1722427200}
+{"o":31062.9854286451,"h":31599.8151755431,"l":31054.729611734,"c":31318.8935570878,"v":449190.7885524322,"t":1722430800}
+{"o":31318.8935570878,"h":31513.6467604833,"l":30882.6415249255,"c":30964.2739020949,"v":560965.7749288413,"t":1722434400}
+{"o":30964.2739020949,"h":31068.7815638072,"l":30824.7293146869,"c":30867.1223984661,"v":442861.1142934441,"t":1722438000}
+{"o":30867.1223984661,"h":31206.1867660494,"l":30779.1415470011,"c":30896.4722733559,"v":448382.803885601,"t":1722441600}
+{"o":30896.4722733559,"h":31322.9238684212,"l":30821.537092711,"c":31192.4181772527,"v":449289.0519210159,"t":1722445200}
+{"o":31192.4181772527,"h":31248.0882247945,"l":30679.2896923924,"c":30986.0361541896,"v":596463.5257968123,"t":1722448800}
+{"o":30986.0361541896,"h":31113.0880445206,"l":30018.9351693526,"c":30276.2851835559,"v":911859.3667551593,"t":1722452400}
+{"o":30276.2851835559,"h":30326.6859266088,"l":29733.7152211363,"c":29751.7268356857,"v":721525.2305433039,"t":1722456000}
+{"o":29751.7268356857,"h":30034.815116382,"l":29608.8051419733,"c":29816.2358508622,"v":537393.0699021383,"t":1722459600}
+{"o":29816.2358508622,"h":29816.2358508622,"l":29469.6949756004,"c":29719.572174615,"v":466232.3083949059,"t":1722463200}
+{"o":29719.572174615,"h":29738.9986440454,"l":29429.3858396198,"c":29448.0264973321,"v":380368.1465532794,"t":1722466800}
+{"o":29448.0264973321,"h":29650.5127683558,"l":29347.0931807812,"c":29490.2231204435,"v":462619.2860733618,"t":1722470400}
+{"o":29490.2231204435,"h":29564.1802932593,"l":29181.4401412326,"c":29351.2636454721,"v":430504.2308977602,"t":1722474000}
+{"o":29351.2636454721,"h":29425.1255620019,"l":29011.3416285163,"c":29157.8927440729,"v":558747.2536930843,"t":1722477600}
+{"o":29157.8927440729,"h":29157.9006912998,"l":28884.8101832738,"c":28915.4621400309,"v":531411.3279461024,"t":1722481200}
+{"o":28915.4621400309,"h":28999.0054350195,"l":28466.101782995,"c":28564.4006287214,"v":520566.7007868801,"t":1722484800}
+{"o":28564.4006287214,"h":29062.3290929015,"l":28467.8105584852,"c":28982.8824777474,"v":657783.7725359129,"t":1722488400}
+{"o":28982.8824777474,"h":29106.1926646472,"l":28865.771304412,"c":28886.6656587857,"v":518022.9397659765,"t":1722492000}
+{"o":28886.6656587857,"h":29055.4280133148,"l":28786.2464052105,"c":28848.6273794607,"v":379602.7987750897,"t":1722495600}
+{"o":28848.6273794607,"h":29046.1004952969,"l":28827.727241689,"c":29033.5171339357,"v":326860.6329705733,"t":1722499200}
+{"o":29033.5171339357,"h":29138.2168299838,"l":28809.7256292945,"c":28838.153740428,"v":352136.8012874452,"t":1722502800}
+{"o":28838.153740428,"h":29009.4380577437,"l":28801.281797377,"c":28993.5186567606,"v":293597.0853113148,"t":1722506400}
+{"o":28993.5186567606,"h":29139.6278191533,"l":28888.1190813992,"c":29091.9858582085,"v":342371.6514132781,"t":1722510000}
+{"o":29091.9858582085,"h":29395.7322363665,"l":29055.6928634081,"c":29314.1676149002,"v":427487.3999670281,"t":1722513600}
+{"o":29314.1676149002,"h":29389.0008555667,"l":28989.3836346171,"c":29094.4975958542,"v":405318.4331169045,"t":1722517200}
+{"o":29094.4975958542,"h":29153.4525318531,"l":28221.3535682761,"c":28226.2477397836,"v":541965.1470346951,"t":1722520800}
+{"o":28226.2477397836,"h":28288.0673583043,"l":27679.3380270681,"c":27894.4809692963,"v":842664.7916302388,"t":1722524400}
+{"o":27894.4809692963,"h":27925.4746156137,"l":27501.1156145195,"c":27815.8733976826,"v":722667.1138211959,"t":1722528000}
+{"o":27815.8733976826,"h":27836.2437503853,"l":27357.5427007459,"c":27803.6329401426,"v":524152.2960064475,"t":1722531600}
+{"o":27803.6329401426,"h":27817.2886606955,"l":27068.4897172945,"c":27408.6042149134,"v":629902.6070590605,"t":1722535200}
+{"o":27408.6042149134,"h":27880.1176410183,"l":27385.6722292684,"c":27834.6417888517,"v":557210.8174661055,"t":1722538800}
+{"o":27834.6417888517,"h":28310.1746607358,"l":27623.3153961409,"c":28260.2432827473,"v":537032.1249878078,"t":1722542400}
+{"o":28260.2432827473,"h":28752.8568866648,"l":28206.80813064,"c":28513.023194877,"v":562079.5777829817,"t":1722546000}
+{"o":28513.023194877,"h":28871.0018319764,"l":28475.9151582592,"c":28704.2539174631,"v":521821.2325811148,"t":1722549600}
+{"o":28704.2539174631,"h":28842.2049866643,"l":28619.777531786,"c":28683.4473510873,"v":410221.205994136,"t":1722553200}
+{"o":28683.4473510873,"h":29049.483439212,"l":28622.6631157302,"c":28634.9085381311,"v":406513.3462737708,"t":1722556800}
+{"o":28634.9085381311,"h":28634.9085381311,"l":28158.7193034566,"c":28193.4189652276,"v":463855.7366232471,"t":1722560400}
+{"o":28193.4189652276,"h":28326.1845871666,"l":27692.3238007808,"c":27978.3971499226,"v":510694.6710404917,"t":1722564000}
+{"o":27978.3971499226,"h":28253.8526404631,"l":27865.037555289,"c":28167.3497868753,"v":368585.9194591964,"t":1722567600}
+{"o":28167.3497868753,"h":28308.6294653874,"l":28070.2238514767,"c":28308.6294653874,"v":318659.6456440691,"t":1722571200}
+{"o":28308.6294653874,"h":28320.221058148,"l":27797.605032515,"c":27830.2624764997,"v":343261.7057371554,"t":1722574800}
+{"o":27830.2624764997,"h":27908.1901023146,"l":27270.4108454125,"c":27773.0357468452,"v":426483.3337124622,"t":1722578400}
+{"o":27773.0357468452,"h":27838.6151617612,"l":27455.0761825426,"c":27678.2171055326,"v":348060.0823503919,"t":1722582000}
+{"o":27678.2171055326,"h":27992.4980373159,"l":27492.8036912366,"c":27979.6834272822,"v":351447.2732119864,"t":1722585600}
+{"o":27979.6834272822,"h":28189.6566123571,"l":27968.7713717503,"c":28097.0042480871,"v":402023.9787202635,"t":1722589200}
+{"o":28097.0042480871,"h":28269.1221361558,"l":27986.7472366503,"c":28178.7767850134,"v":328487.3287853507,"t":1722592800}
+{"o":28178.7767850134,"h":28345.4082221292,"l":28120.4721274963,"c":28173.4129414337,"v":328644.5611127653,"t":1722596400}
+{"o":28173.4129414337,"h":28339.9729453118,"l":27830.1347442575,"c":28108.0142540745,"v":586589.7776967062,"t":1722600000}
+{"o":28108.0142540745,"h":28727.8870060225,"l":27887.4490722465,"c":28472.2784965832,"v":602307.0889580874,"t":1722603600}
+{"o":28472.2784965832,"h":28511.7164860273,"l":26685.6075194801,"c":27031.5409151853,"v":807423.5146433625,"t":1722607200}
+{"o":27031.5409151853,"h":27110.9056495291,"l":26204.7029990946,"c":26894.2607440437,"v":1107356.1429464961,"t":1722610800}
+{"o":26894.2607440437,"h":26987.2721750125,"l":26444.1925478505,"c":26472.0072832653,"v":636095.1700692773,"t":1722614400}
+{"o":26472.0072832653,"h":26807.9231297746,"l":26301.8583587933,"c":26477.3912261115,"v":510529.4105024826,"t":1722618000}
+{"o":26477.3912261115,"h":26542.8815511367,"l":26158.4842222739,"c":26270.4672809171,"v":482628.4363774019,"t":1722621600}
+{"o":26270.4672809171,"h":26321.2556008132,"l":25696.2295202448,"c":25922.209780251,"v":615447.3175914482,"t":1722625200}
+{"o":25922.209780251,"h":26370.4068802529,"l":25702.277015471,"c":26263.8507371934,"v":641448.1593814387,"t":1722628800}
+{"o":26263.8507371934,"h":26564.4050454789,"l":25805.2474027059,"c":26488.9651401106,"v":864253.3168762666,"t":1722632400}
+{"o":26488.9651401106,"h":26556.5281148722,"l":26093.7112818869,"c":26178.4412382194,"v":700577.4623279992,"t":1722636000}
+{"o":26178.4412382194,"h":26361.367807028,"l":25880.893077652,"c":26172.9915430187,"v":484451.341687538,"t":1722639600}
+{"o":26172.9915430187,"h":26385.5885750237,"l":25704.4363860411,"c":25891.1716329208,"v":596291.766535214,"t":1722643200}
+{"o":25891.1716329208,"h":26136.7010848802,"l":25471.8134866524,"c":26049.327046231,"v":746189.2673893893,"t":1722646800}
+{"o":26049.327046231,"h":26167.4342440367,"l":25791.8817015444,"c":25800.7540947396,"v":429278.0858602371,"t":1722650400}
+{"o":25800.7540947396,"h":26323.7290448033,"l":25717.959207651,"c":26311.6507973349,"v":368998.9984966941,"t":1722654000}
+{"o":26311.6507973349,"h":26317.4782918526,"l":25911.8953760825,"c":25979.7570919325,"v":278756.2898305824,"t":1722657600}
+{"o":25979.7570919325,"h":26146.710851727,"l":25902.3563320491,"c":26025.681504068,"v":321394.4567530515,"t":1722661200}
+{"o":26025.681504068,"h":26167.8759328379,"l":25948.9874356405,"c":26140.6400832273,"v":297826.4956992429,"t":1722664800}
+{"o":26140.6400832273,"h":26301.3303342907,"l":25984.6849072424,"c":25995.5088187493,"v":305608.8587800541,"t":1722668400}
+{"o":25995.5088187493,"h":26038.3384412353,"l":25564.0446970928,"c":25766.915445515,"v":422860.1204984715,"t":1722672000}
+{"o":25766.915445515,"h":25889.5584122948,"l":25432.1917924692,"c":25889.5584122948,"v":416512.1399711626,"t":1722675600}
+{"o":25889.5584122948,"h":26065.798673365,"l":25772.2243412935,"c":26011.0330487525,"v":327043.6089027882,"t":1722679200}
+{"o":26011.0330487525,"h":26150.6119292845,"l":25943.7850710897,"c":26121.9566760166,"v":325097.5913886001,"t":1722682800}
+{"o":26121.9566760166,"h":26326.0113512228,"l":26041.3612209805,"c":26167.5054312797,"v":357089.3415375978,"t":1722686400}
+{"o":26167.5054312797,"h":26195.2469515553,"l":25944.1234734713,"c":26056.644984214,"v":325480.9640036098,"t":1722690000}
+{"o":26056.644984214,"h":26210.222914996,"l":25889.9298643555,"c":25940.3544404219,"v":298363.7403449092,"t":1722693600}
+{"o":25940.3544404219,"h":26058.6244608291,"l":25025.8387647869,"c":25055.2466352056,"v":583658.0616129652,"t":1722697200}
+{"o":25055.2466352056,"h":25288.9263480012,"l":24786.0123926082,"c":24998.6044994522,"v":878388.1169356762,"t":1722700800}
+{"o":24998.6044994522,"h":25112.499659305,"l":24223.9179226953,"c":24402.8637432539,"v":778242.3141115867,"t":1722704400}
+{"o":24402.8637432539,"h":24486.695793994,"l":23965.8182733143,"c":24276.3695855091,"v":573063.8071273853,"t":1722708000}
+{"o":24276.3695855091,"h":24510.5486525927,"l":24063.366837998,"c":24079.1503250607,"v":470072.2684751844,"t":1722711600}
+{"o":24079.1503250607,"h":24413.8682790413,"l":24012.1682643674,"c":24146.4431441058,"v":458786.7940499738,"t":1722715200}
+{"o":24146.4431441058,"h":24575.8379379183,"l":24049.0261272606,"c":24488.0312852341,"v":399198.4803269581,"t":1722718800}
+{"o":24488.0312852341,"h":24545.0620170896,"l":24332.9696837059,"c":24490.4236420664,"v":309653.3910108987,"t":1722722400}
+{"o":24490.4236420664,"h":24679.2211617373,"l":24393.0989775111,"c":24436.7298407667,"v":301610.9803047254,"t":1722726000}
+{"o":24436.7298407667,"h":24726.1289807922,"l":24391.5134131421,"c":24705.401440426,"v":290364.6681823703,"t":1722729600}
+{"o":24705.401440426,"h":24731.5092300552,"l":24331.5436456962,"c":24701.2959288409,"v":314124.5424230898,"t":1722733200}
+{"o":24701.2959288409,"h":25039.9708363479,"l":24688.2125032292,"c":24940.2661294329,"v":337671.0327687773,"t":1722736800}
+{"o":24940.2661294329,"h":24997.5410050301,"l":24690.9583405815,"c":24744.0578326774,"v":272707.9326526615,"t":1722740400}
+{"o":24744.0578326774,"h":24768.6550633323,"l":24495.9646388234,"c":24507.6646811145,"v":281256.8712071823,"t":1722744000}
+{"o":24507.6646811145,"h":24767.4396049417,"l":24492.7426898973,"c":24619.2623390319,"v":264691.4081647132,"t":1722747600}
+{"o":24619.2623390319,"h":24682.4139904817,"l":24515.7236543475,"c":24624.8547663083,"v":234419.101872761,"t":1722751200}
+{"o":24624.8547663083,"h":24649.8172470555,"l":24098.0854874902,"c":24139.7977757434,"v":310846.7781584725,"t":1722754800}
+{"o":24139.7977757434,"h":24447.4245362196,"l":23926.1391839114,"c":24389.4577987346,"v":357505.3967838045,"t":1722758400}
+{"o":24389.4577987346,"h":24610.1407386067,"l":24329.5105081908,"c":24595.5747168605,"v":269837.473233417,"t":1722762000}
+{"o":24595.5747168605,"h":24732.866110021,"l":24444.8894672017,"c":24697.4873550018,"v":237890.9336945115,"t":1722765600}
+{"o":24697.4873550018,"h":24778.8967801662,"l":24555.8393589219,"c":24606.7503584619,"v":264783.1783674594,"t":1722769200}
+{"o":24606.7503584619,"h":24874.0086703206,"l":24543.6606379816,"c":24843.5376347304,"v":276614.7922514633,"t":1722772800}
+{"o":24843.5376347304,"h":24881.6778955537,"l":24630.1820259086,"c":24640.0624970798,"v":308165.7598661509,"t":1722776400}
+{"o":24640.0624970798,"h":24673.464341406,"l":23489.7850211563,"c":23616.5148328591,"v":861005.8135560233,"t":1722780000}
+{"o":23616.5148328591,"h":23616.9599727886,"l":23126.664369249,"c":23143.9859377114,"v":857295.9447626986,"t":1722783600}
+{"o":23143.9859377114,"h":23443.3695024857,"l":22749.3218649694,"c":22827.948844014,"v":772993.0125194831,"t":1722787200}
+{"o":22827.948844014,"h":23286.5272034642,"l":22504.3855912825,"c":23136.9891643024,"v":1100750.43466951,"t":1722790800}
+{"o":23136.9891643024,"h":24019.6286773786,"l":23064.8892689802,"c":23849.6813994084,"v":810908.0228182717,"t":1722794400}
+{"o":23849.6813994084,"h":24606.246171534,"l":23701.9206537757,"c":24354.2282622265,"v":737990.2274879052,"t":1722798000}
+{"o":24354.2282622265,"h":24926.2374084001,"l":24197.6080567271,"c":24470.678891169,"v":525167.1468146495,"t":1722801600}
+{"o":24470.678891169,"h":24489.2384120572,"l":24001.0711694596,"c":24072.7658260894,"v":393968.0007923392,"t":1722805200}
+{"o":24072.7658260894,"h":24465.4229550074,"l":23987.072817228,"c":24131.9076192805,"v":545071.6930186857,"t":1722808800}
+{"o":24131.9076192805,"h":24150.455445136,"l":23542.5614321199,"c":23711.229975786,"v":471376.8739851032,"t":1722812400}
+{"o":23711.229975786,"h":23896.540543396,"l":22271.2533963771,"c":22511.1659647351,"v":1165541.6491101093,"t":1722816000}
+{"o":22511.1659647351,"h":22956.3892198192,"l":20219.7046090183,"c":22474.2346682821,"v":1867290.1740542261,"t":1722819600}
+{"o":22474.2346682821,"h":22540.2131524449,"l":21506.2938966251,"c":22458.1227227816,"v":1469621.0794465938,"t":1722823200}
+{"o":22458.1227227816,"h":22485.869284551,"l":21602.029939243,"c":21623.0350699057,"v":942071.9960723153,"t":1722826800}
+{"o":21623.0350699057,"h":22333.5460443233,"l":21052.620910633,"c":21245.5908256603,"v":975820.6908950182,"t":1722830400}
+{"o":21245.5908256603,"h":21283.6679940188,"l":19114.9872416241,"c":20288.5075051745,"v":1369478.4514052086,"t":1722834000}
+{"o":20288.5075051745,"h":20536.1091197186,"l":18781.5208779846,"c":20082.5236737822,"v":1733795.9962447078,"t":1722837600}
+{"o":20082.5236737822,"h":21332.1264865434,"l":19726.7927841102,"c":21084.9503094996,"v":1543990.5113626244,"t":1722841200}
+{"o":21084.9503094996,"h":21262.7192774317,"l":20490.4550683602,"c":20738.1190991408,"v":983488.9890914659,"t":1722844800}
+{"o":20738.1190991408,"h":20964.8036706792,"l":19997.3701367943,"c":20534.951039775,"v":844542.837481712,"t":1722848400}
+{"o":20534.951039775,"h":20627.7088960816,"l":19408.9656642457,"c":19904.5772213489,"v":1237731.0182226277,"t":1722852000}
+{"o":19904.5772213489,"h":20028.3946246396,"l":18947.3601658866,"c":19892.5010018086,"v":1412428.2269591731,"t":1722855600}
+{"o":19892.5010018086,"h":20338.3411212391,"l":19028.9166264575,"c":19186.4205475682,"v":1671011.1885757698,"t":1722859200}
+{"o":19186.4205475682,"h":21296.7902317285,"l":18828.0732939821,"c":21062.6078763154,"v":1972236.2932901862,"t":1722862800}
+{"o":21062.6078763154,"h":22875.0353447672,"l":21052.2912420877,"c":22201.8915470472,"v":1746216.1428551197,"t":1722866400}
+{"o":22201.8915470472,"h":22808.6326669122,"l":21838.4179854584,"c":22379.9042224377,"v":1485247.0570118511,"t":1722870000}
+{"o":22379.9042224377,"h":23340.9945006547,"l":22309.2796405729,"c":22528.4737399017,"v":1415136.7950801863,"t":1722873600}
+{"o":22528.4737399017,"h":23216.1547654462,"l":22387.573937163,"c":23065.1603715798,"v":873243.1417349662,"t":1722877200}
+{"o":23065.1603715798,"h":23068.9649918455,"l":21995.9278115159,"c":22053.1212089984,"v":798950.4726948775,"t":1722880800}
+{"o":22053.1212089984,"h":22483.2115610314,"l":21727.0178495335,"c":22092.535668288,"v":896709.2634466466,"t":1722884400}
+{"o":22092.535668288,"h":22736.8582512447,"l":22016.8926451659,"c":22619.1948353477,"v":705449.532751184,"t":1722888000}
+{"o":22619.1948353477,"h":23188.0313707223,"l":22366.9671243234,"c":22523.5231562327,"v":790248.4313783536,"t":1722891600}
+{"o":22523.5231562327,"h":23014.6407632778,"l":22432.2381621441,"c":22714.0928423974,"v":707490.2232900101,"t":1722895200}
+{"o":22714.0928423974,"h":23091.9580801262,"l":22125.5933698282,"c":22262.2579534608,"v":544595.803930232,"t":1722898800}
+{"o":22262.2579534608,"h":23880.1325642985,"l":22191.9675789232,"c":23830.5701931869,"v":1123699.9463181605,"t":1722902400}
+{"o":23830.5701931869,"h":24124.2319437558,"l":23538.623252273,"c":23787.2812584697,"v":866118.9217550139,"t":1722906000}
+{"o":23787.2812584697,"h":24226.7626278571,"l":23723.6925863516,"c":23928.4309971735,"v":503765.0421228844,"t":1722909600}
+{"o":23928.4309971735,"h":23987.0467877598,"l":23599.8681211486,"c":23792.323900837,"v":445213.7433258849,"t":1722913200}
+{"o":23792.323900837,"h":24237.6400013164,"l":23580.6500386897,"c":24211.89786707,"v":448423.0505543094,"t":1722916800}
+{"o":24211.89786707,"h":24622.7407643719,"l":23917.2274837501,"c":24579.8549895909,"v":584268.7029974381,"t":1722920400}
+{"o":24579.8549895909,"h":24709.5133594633,"l":24268.4459063581,"c":24289.6280387573,"v":527375.0328628652,"t":1722924000}
+{"o":24289.6280387573,"h":24451.9011908484,"l":24027.0589475106,"c":24374.6820518686,"v":423392.6731725645,"t":1722927600}
+{"o":24374.6820518686,"h":24395.5859103603,"l":23452.4973732221,"c":23596.7134076088,"v":658470.4441209194,"t":1722931200}
+{"o":23596.7134076088,"h":23946.0630839416,"l":23412.5217030077,"c":23830.9371448446,"v":552947.0557016097,"t":1722934800}
+{"o":23830.9371448446,"h":24006.2235841794,"l":23649.1346133194,"c":23896.2176827195,"v":422377.7666959875,"t":1722938400}
+{"o":23896.2176827195,"h":24197.8223035701,"l":23643.4350633267,"c":23934.7206928672,"v":482155.0002725421,"t":1722942000}
+{"o":23934.7206928672,"h":24113.4126773318,"l":23599.0826690607,"c":23639.260229975,"v":537996.6814500849,"t":1722945600}
+{"o":23639.260229975,"h":24091.2381060522,"l":23332.7330606271,"c":23834.0490356776,"v":792832.5608116756,"t":1722949200}
+{"o":23834.0490356776,"h":25160.17067402,"l":23802.4448839435,"c":24844.4170912227,"v":1013207.3065263611,"t":1722952800}
+{"o":24844.4170912227,"h":25132.3735546781,"l":24573.1028814231,"c":25024.8806689503,"v":646096.1859088596,"t":1722956400}
+{"o":25024.8806689503,"h":25405.8967283905,"l":24884.3963600575,"c":25298.7612589551,"v":709937.58545643,"t":1722960000}
+{"o":25298.7612589551,"h":25625.1564531091,"l":24857.266103719,"c":24931.2901285195,"v":573923.7368587125,"t":1722963600}
+{"o":24931.2901285195,"h":25369.0404210693,"l":24770.9049960099,"c":25078.1330220906,"v":524064.8582656704,"t":1722967200}
+{"o":25078.1330220906,"h":25429.8335485335,"l":24768.4724420413,"c":25118.1608761951,"v":536204.9971835153,"t":1722970800}
+{"o":25118.1608761951,"h":25396.618111382,"l":24882.4905501406,"c":25280.016726163,"v":551239.464704043,"t":1722974400}
+{"o":25280.016726163,"h":25356.9322058851,"l":25003.2971307193,"c":25272.2621817958,"v":455379.1418723978,"t":1722978000}
+{"o":25272.2621817958,"h":25664.5468725354,"l":24827.1272995862,"c":24906.3681363518,"v":641767.9327938912,"t":1722981600}
+{"o":24906.3681363518,"h":25039.275429825,"l":24582.9725726532,"c":24774.5377995143,"v":451166.2789250013,"t":1722985200}
+{"o":24774.5377995143,"h":25061.1921253174,"l":24476.9163203513,"c":24843.4814223057,"v":545602.194814575,"t":1722988800}
+{"o":24843.4814223057,"h":25601.243032752,"l":24428.7283801292,"c":25587.7662815782,"v":664421.2072040988,"t":1722992400}
+{"o":25587.7662815782,"h":26057.8281565656,"l":25353.0414621354,"c":25637.1738764314,"v":749582.1009059311,"t":1722996000}
+{"o":25637.1738764314,"h":26035.7079026065,"l":25583.0610700323,"c":26021.2445865718,"v":474743.266187186,"t":1722999600}
+{"o":26021.2445865718,"h":26523.0800233529,"l":25952.8752906391,"c":26325.8773959205,"v":613352.0794185927,"t":1723003200}
+{"o":26325.8773959205,"h":26600.049785567,"l":26249.0530313296,"c":26300.9081324451,"v":467865.6923057766,"t":1723006800}
+{"o":26300.9081324451,"h":26430.5644948205,"l":26032.2200746759,"c":26086.8618975163,"v":414911.3692855124,"t":1723010400}
+{"o":26086.8618975163,"h":26287.0422506835,"l":25839.1328696645,"c":26163.5334086366,"v":409349.3070250613,"t":1723014000}
+{"o":26163.5334086366,"h":26503.2209731802,"l":26078.3097658025,"c":26391.2421254567,"v":426929.7184249875,"t":1723017600}
+{"o":26391.2421254567,"h":26576.9924829748,"l":26218.8932681624,"c":26244.8495316537,"v":419636.5457651087,"t":1723021200}
+{"o":26244.8495316537,"h":26507.539643117,"l":26145.3568582403,"c":26161.2219500918,"v":556515.6481837246,"t":1723024800}
+{"o":26161.2219500918,"h":26206.816298871,"l":25867.2414096242,"c":26027.9106331888,"v":505352.2376472576,"t":1723028400}
+{"o":26027.9106331888,"h":26367.5932393371,"l":25900.8556476691,"c":26306.4773720727,"v":514378.6183964652,"t":1723032000}
+{"o":26306.4773720727,"h":26515.7517254102,"l":25960.692919523,"c":26079.0400490446,"v":654518.578966243,"t":1723035600}
+{"o":26079.0400490446,"h":26199.8187468001,"l":25058.7628341549,"c":25232.0042217872,"v":933168.963935341,"t":1723039200}
+{"o":25232.0042217872,"h":25568.7630329028,"l":25094.2785994017,"c":25454.8061357612,"v":719985.05531267,"t":1723042800}
+{"o":25454.8061357612,"h":25638.6525877267,"l":25135.9942402551,"c":25366.2184827822,"v":633336.9366832944,"t":1723046400}
+{"o":25366.2184827822,"h":25458.6567794784,"l":24925.6104071823,"c":25057.1640701084,"v":575778.916530398,"t":1723050000}
+{"o":25057.1640701084,"h":25117.4726890859,"l":24512.1525744889,"c":24624.2686356367,"v":679080.7582262987,"t":1723053600}
+{"o":24624.2686356367,"h":24848.225371576,"l":24377.0082121011,"c":24551.4861337488,"v":488092.1550038304,"t":1723057200}
+{"o":24551.4861337488,"h":25038.752029954,"l":24366.6207511297,"c":24828.6546199844,"v":653473.3040534315,"t":1723060800}
+{"o":24828.6546199844,"h":25318.0190309423,"l":24730.0522348686,"c":25124.5569504607,"v":453518.0850202573,"t":1723064400}
+{"o":25124.5569504607,"h":25160.8081415749,"l":24425.2784846079,"c":25013.753410718,"v":528270.3215297064,"t":1723068000}
+{"o":25013.753410718,"h":25186.5562671257,"l":24733.2471703242,"c":24821.6823942072,"v":345503.0210209818,"t":1723071600}
+{"o":24821.6823942072,"h":25019.9442791622,"l":24258.6555751815,"c":24720.7276312806,"v":524326.3432391885,"t":1723075200}
+{"o":24720.7276312806,"h":26245.6983350506,"l":24596.4474462078,"c":26206.4348581767,"v":905385.1594885354,"t":1723078800}
+{"o":26206.4348581767,"h":26676.5339393157,"l":26204.3763201522,"c":26561.2171546603,"v":652579.261079099,"t":1723082400}
+{"o":26561.2171546603,"h":26813.4016121909,"l":26256.4378884527,"c":26265.2973214604,"v":444551.5416773455,"t":1723086000}
+{"o":26265.2973214604,"h":26490.1366712708,"l":25978.7395366013,"c":26038.7842048145,"v":390436.8448275525,"t":1723089600}
+{"o":26038.7842048145,"h":26346.6369274649,"l":26020.8848109267,"c":26239.2184110772,"v":295087.0172079926,"t":1723093200}
+{"o":26239.2184110772,"h":26547.6145737459,"l":26061.4968978744,"c":26443.6292477268,"v":330852.3811270797,"t":1723096800}
+{"o":26443.6292477268,"h":26683.4808854685,"l":26331.956279982,"c":26356.29885632,"v":385621.3685732274,"t":1723100400}
+{"o":26356.29885632,"h":26571.5786445706,"l":26325.26316927,"c":26541.4596762564,"v":327299.0765504405,"t":1723104000}
+{"o":26541.4596762564,"h":26711.0557507786,"l":26404.7612804238,"c":26487.7193709466,"v":337781.1200736884,"t":1723107600}
+{"o":26487.7193709466,"h":26534.741987317,"l":26245.7306947228,"c":26403.5925240068,"v":376672.6581764172,"t":1723111200}
+{"o":26403.5925240068,"h":26602.9245234201,"l":26320.309987218,"c":26447.284827656,"v":316515.518482041,"t":1723114800}
+{"o":26447.284827656,"h":27190.5251377156,"l":26169.7926589798,"c":26715.7625138367,"v":688440.4559511746,"t":1723118400}
+{"o":26715.7625138367,"h":27089.0572102036,"l":26219.5227798362,"c":26426.0476805917,"v":1008924.6315359727,"t":1723122000}
+{"o":26426.0476805917,"h":27533.7045838176,"l":26391.1420775986,"c":27381.994913854,"v":928102.5931395048,"t":1723125600}
+{"o":27381.994913854,"h":27571.6983821208,"l":27194.3829402918,"c":27541.2929079919,"v":673231.1579789629,"t":1723129200}
+{"o":27541.2929079919,"h":27927.6469883584,"l":27273.6745230155,"c":27287.980933395,"v":803251.5644403084,"t":1723132800}
+{"o":27287.980933395,"h":27334.6920548102,"l":26908.0167234742,"c":26933.4409686038,"v":633436.5272540833,"t":1723136400}
+{"o":26933.4409686038,"h":27103.2716046933,"l":26847.1610220544,"c":26942.0856440708,"v":469714.285785716,"t":1723140000}
+{"o":26942.0856440708,"h":26988.682372696,"l":26631.8663724097,"c":26726.2914441276,"v":409853.7248169985,"t":1723143600}
+{"o":26726.2914441276,"h":26849.5092026747,"l":26655.0696701459,"c":26728.9567453958,"v":355607.4781907595,"t":1723147200}
+{"o":26728.9567453958,"h":27569.1663059622,"l":26721.0474243213,"c":27509.4140411125,"v":486273.9016777956,"t":1723150800}
+{"o":27509.4140411125,"h":27821.321920116,"l":26871.0774180433,"c":27695.8965204279,"v":831840.2306636655,"t":1723154400}
+{"o":27695.8965204279,"h":28069.8416827049,"l":27535.5211170194,"c":27978.8114098989,"v":759171.5979696579,"t":1723158000}
+{"o":27978.8114098989,"h":28055.9931483298,"l":27559.087909441,"c":27661.6385351364,"v":615470.5120678343,"t":1723161600}
+{"o":27661.6385351364,"h":27773.2379776415,"l":27461.384957317,"c":27505.4032180255,"v":475516.1242120242,"t":1723165200}
+{"o":27505.4032180255,"h":27602.2860278846,"l":27153.5742582373,"c":27165.3598926894,"v":350333.8047574583,"t":1723168800}
+{"o":27165.3598926894,"h":27486.4464267725,"l":27146.1770698633,"c":27262.9203773506,"v":309675.8266685245,"t":1723172400}
+{"o":27262.9203773506,"h":27292.6124159177,"l":26732.6138140677,"c":26769.8448190958,"v":312095.9358329926,"t":1723176000}
+{"o":26769.8448190958,"h":27022.4692209737,"l":26653.4094337828,"c":26962.0726497786,"v":272577.2458714918,"t":1723179600}
+{"o":26962.0726497786,"h":27123.5082921441,"l":26784.4678509222,"c":26987.3726521581,"v":285287.0505351506,"t":1723183200}
+{"o":26987.3726521581,"h":27287.3993412142,"l":26983.182401213,"c":27086.2191965514,"v":295698.2539748398,"t":1723186800}
+{"o":27086.2191965514,"h":27391.3684322416,"l":27063.124101056,"c":27340.4271369422,"v":260072.1258334737,"t":1723190400}
+{"o":27340.4271369422,"h":27368.2421648532,"l":26915.4723631375,"c":27009.9499897048,"v":271785.697631653,"t":1723194000}
+{"o":27009.9499897048,"h":27028.5680252418,"l":26645.3767554664,"c":26787.4150182645,"v":342548.8295137613,"t":1723197600}
+{"o":26787.4150182645,"h":26918.3174029824,"l":26658.9375291627,"c":26865.3732560741,"v":227556.2627432795,"t":1723201200}
+{"o":26865.3732560741,"h":26883.3097114964,"l":26492.191297188,"c":26642.9987831634,"v":316969.7649747916,"t":1723204800}
+{"o":26642.9987831634,"h":26736.0933150821,"l":26259.7867004007,"c":26640.9426926794,"v":555906.1667759442,"t":1723208400}
+{"o":26640.9426926794,"h":26995.1206094183,"l":25966.3316407837,"c":26374.7916181946,"v":811881.4617125535,"t":1723212000}
+{"o":26374.7916181946,"h":26489.53358832,"l":25916.5255221642,"c":25923.2675837137,"v":424692.3984917663,"t":1723215600}
+{"o":25923.2675837137,"h":26199.2704370627,"l":25835.5009512906,"c":26161.1457397704,"v":399271.3738122701,"t":1723219200}
+{"o":26161.1457397704,"h":26464.9387627634,"l":26087.6003214172,"c":26257.7292429541,"v":302141.5137925344,"t":1723222800}
+{"o":26257.7292429541,"h":26363.6590253986,"l":26008.1366868079,"c":26323.7608996905,"v":329048.9046591462,"t":1723226400}
+{"o":26323.7608996905,"h":26463.9556066886,"l":26217.3346666448,"c":26354.9084308632,"v":249287.6971473108,"t":1723230000}
+{"o":26354.9084308632,"h":26510.5185196133,"l":26239.0318246024,"c":26298.6764622007,"v":345012.4956600206,"t":1723233600}
+{"o":26298.6764622007,"h":26468.2301340866,"l":25994.0148565782,"c":26448.7316109219,"v":364023.4324843824,"t":1723237200}
+{"o":26448.7316109219,"h":26731.5843076268,"l":26147.9315631449,"c":26726.6407637044,"v":455330.0650283815,"t":1723240800}
+{"o":26726.6407637044,"h":26989.1594520203,"l":26406.6395382304,"c":26818.09996788,"v":437384.9345736763,"t":1723244400}
+{"o":26818.09996788,"h":27236.7266109108,"l":26539.7035582766,"c":26570.789893,"v":561160.1811575692,"t":1723248000}
+{"o":26570.789893,"h":26845.2202193237,"l":26382.6303822051,"c":26542.7214584837,"v":329170.3990815691,"t":1723251600}
+{"o":26542.7214584837,"h":26799.6222228665,"l":26473.2548504215,"c":26491.9685927025,"v":285365.1503751228,"t":1723255200}
+{"o":26491.9685927025,"h":26535.4648514041,"l":26302.9907228919,"c":26442.8190661347,"v":284859.8649579692,"t":1723258800}
+{"o":26442.8190661347,"h":26465.7584329412,"l":26110.3290038616,"c":26333.7164966995,"v":241499.4724579137,"t":1723262400}
+{"o":26333.7164966995,"h":26508.3872329474,"l":26222.6607001715,"c":26417.0965082067,"v":232230.5656576231,"t":1723266000}
+{"o":26417.0965082067,"h":26585.8659275064,"l":26395.4299165645,"c":26515.1965472322,"v":246960.7539907665,"t":1723269600}
+{"o":26515.1965472322,"h":26666.165091286,"l":26451.5319302417,"c":26666.165091286,"v":227696.4192734712,"t":1723273200}
+{"o":26666.165091286,"h":26733.3288393405,"l":26358.0472282164,"c":26443.1694390265,"v":273348.8699470989,"t":1723276800}
+{"o":26443.1694390265,"h":26683.0767649051,"l":26351.5152612874,"c":26547.9594238063,"v":230840.5856914268,"t":1723280400}
+{"o":26547.9594238063,"h":26657.3569491109,"l":26459.7932093564,"c":26485.6962079515,"v":201068.4494084772,"t":1723284000}
+{"o":26485.6962079515,"h":26602.8856840079,"l":26407.355266452,"c":26568.051393415,"v":201682.1790931938,"t":1723287600}
+{"o":26568.051393415,"h":26692.6225724944,"l":26489.1372424577,"c":26503.7127043135,"v":213346.4829223844,"t":1723291200}
+{"o":26503.7127043135,"h":26515.5262352084,"l":26221.5758671989,"c":26244.6067609397,"v":285633.9475381825,"t":1723294800}
+{"o":26244.6067609397,"h":26404.8504902529,"l":26209.6424197182,"c":26372.3035889856,"v":300405.0097229538,"t":1723298400}
+{"o":26372.3035889856,"h":26605.270649541,"l":26323.5386505425,"c":26418.123544011,"v":288308.9717422773,"t":1723302000}
+{"o":26418.123544011,"h":26478.5891518604,"l":26247.6437833823,"c":26339.2983355047,"v":309349.4074836783,"t":1723305600}
+{"o":26339.2983355047,"h":26498.9187147032,"l":26266.8616814091,"c":26469.2356801228,"v":242333.6093668872,"t":1723309200}
+{"o":26469.2356801228,"h":26609.9452761363,"l":26423.1112268277,"c":26427.6862641891,"v":304721.1048139654,"t":1723312800}
+{"o":26427.6862641891,"h":26649.9746142586,"l":26342.5819335313,"c":26508.5346876318,"v":268336.2840796739,"t":1723316400}
+{"o":26508.5346876318,"h":26574.9859172632,"l":26379.388135356,"c":26489.9196806141,"v":230933.7627395763,"t":1723320000}
+{"o":26489.9196806141,"h":26614.4163591985,"l":26486.4128600296,"c":26583.8317032816,"v":251154.9389918126,"t":1723323600}
+{"o":26583.8317032816,"h":26619.5225915762,"l":26494.9087651378,"c":26543.5442799609,"v":203436.0453971269,"t":1723327200}
+{"o":26543.5442799609,"h":26543.5442799609,"l":26356.77323201,"c":26426.6126069427,"v":204227.3151234714,"t":1723330800}
+{"o":26426.6126069427,"h":26606.1842529015,"l":26361.1586105925,"c":26548.959050907,"v":264189.2480733637,"t":1723334400}
+{"o":26548.959050907,"h":26646.5743977218,"l":26424.0583587847,"c":26622.6466751872,"v":222064.7953488253,"t":1723338000}
+{"o":26622.6466751872,"h":26676.5497357608,"l":26513.9297981542,"c":26554.0892377025,"v":192617.6842458688,"t":1723341600}
+{"o":26554.0892377025,"h":26926.9162338877,"l":26553.5684256205,"c":26711.3185344602,"v":301793.7667171078,"t":1723345200}
+{"o":26711.3185344602,"h":26762.8708875548,"l":26559.4096803595,"c":26588.3806117102,"v":263291.7930212732,"t":1723348800}
+{"o":26588.3806117102,"h":26734.2141934707,"l":26559.3661682275,"c":26678.501373799,"v":161874.8299313433,"t":1723352400}
+{"o":26678.501373799,"h":26738.4130678793,"l":26609.4570245141,"c":26680.7929906062,"v":178007.0480251346,"t":1723356000}
+{"o":26680.7929906062,"h":26911.6314507622,"l":26680.7929906062,"c":26876.8115273856,"v":198023.6138215238,"t":1723359600}
+{"o":26876.8115273856,"h":26966.8579574438,"l":26814.1938165236,"c":26835.9271769752,"v":210625.1223763311,"t":1723363200}
+{"o":26835.9271769752,"h":27101.7111237047,"l":26626.0869212244,"c":26705.9844620736,"v":288217.0694904824,"t":1723366800}
+{"o":26705.9844620736,"h":26804.5266531714,"l":26585.6396547485,"c":26616.4823809564,"v":238467.30704831,"t":1723370400}
+{"o":26616.4823809564,"h":26638.1013264938,"l":26253.2368185994,"c":26365.0538104669,"v":317574.6945006207,"t":1723374000}
+{"o":26365.0538104669,"h":26389.9176307973,"l":25821.2349358549,"c":25995.8653684565,"v":347473.3897570859,"t":1723377600}
+{"o":25995.8653684565,"h":26067.9415854291,"l":25709.4881306923,"c":26001.819696389,"v":383157.8965238794,"t":1723381200}
+{"o":26001.819696389,"h":26025.4561180318,"l":25500.1936255584,"c":25609.2591349488,"v":353666.4730198792,"t":1723384800}
+{"o":25609.2591349488,"h":25636.1854534911,"l":25313.0263380736,"c":25515.1082949663,"v":464273.0617823029,"t":1723388400}
+{"o":25515.1082949663,"h":25614.8141434558,"l":25414.3702503469,"c":25518.486018121,"v":322602.6958652801,"t":1723392000}
+{"o":25518.486018121,"h":25692.0488400931,"l":25359.4565935459,"c":25579.4413339765,"v":276845.9439600671,"t":1723395600}
+{"o":25579.4413339765,"h":25600.5835184997,"l":25202.3655572824,"c":25385.8289984009,"v":321980.7566385496,"t":1723399200}
+{"o":25385.8289984009,"h":25385.8289984009,"l":24832.6142866118,"c":24990.6229054396,"v":471489.2305686257,"t":1723402800}
+{"o":24990.6229054396,"h":25015.8590973304,"l":24664.9265728316,"c":24686.8254043382,"v":543195.4149632979,"t":1723406400}
+{"o":24686.8254043382,"h":24755.7459535173,"l":24488.3320615578,"c":24607.1040308992,"v":418579.0328987365,"t":1723410000}
+{"o":24607.1040308992,"h":24764.4915091751,"l":24020.7883099422,"c":24390.3573687645,"v":521295.4985655944,"t":1723413600}
+{"o":24390.3573687645,"h":24394.4759734369,"l":24172.8635055971,"c":24282.3355472436,"v":274720.7629612471,"t":1723417200}
+{"o":24282.3355472436,"h":24664.9655520204,"l":24222.0524458453,"c":24482.6006791057,"v":473404.1741541267,"t":1723420800}
+{"o":24482.6006791057,"h":24722.9500996694,"l":24402.7942238348,"c":24615.4720430406,"v":346465.5496213973,"t":1723424400}
+{"o":24615.4720430406,"h":24777.2887639148,"l":24483.234252141,"c":24750.9037830834,"v":249630.2447038023,"t":1723428000}
+{"o":24750.9037830834,"h":24842.8547781579,"l":24550.8230291277,"c":24691.6823860316,"v":248062.1087788462,"t":1723431600}
+{"o":24691.6823860316,"h":24774.7851635798,"l":24593.3342548279,"c":24624.9542610766,"v":258654.199917647,"t":1723435200}
+{"o":24624.9542610766,"h":24687.8307297427,"l":24403.7808762063,"c":24565.9973358234,"v":215669.3451463149,"t":1723438800}
+{"o":24565.9973358234,"h":24647.4787258148,"l":24413.0929246131,"c":24619.7781588871,"v":251595.3201838415,"t":1723442400}
+{"o":24619.7781588871,"h":25183.8686094259,"l":24399.2738336014,"c":25031.5349419519,"v":537042.271245043,"t":1723446000}
+{"o":25031.5349419519,"h":25387.5262358944,"l":24772.2213595725,"c":24851.3987720954,"v":489050.0835831352,"t":1723449600}
+{"o":24851.3987720954,"h":25019.1368108541,"l":24726.6121176418,"c":24776.4718197534,"v":381794.3323080574,"t":1723453200}
+{"o":24776.4718197534,"h":25292.8598461228,"l":24636.7496063349,"c":25291.7457595738,"v":384513.4126605657,"t":1723456800}
+{"o":25291.7457595738,"h":25874.1055725469,"l":25237.3794986139,"c":25784.3472536354,"v":561297.5316278393,"t":1723460400}
+{"o":25784.3472536354,"h":25802.1159036829,"l":25443.5748451877,"c":25599.8912636435,"v":436687.0529983793,"t":1723464000}
+{"o":25599.8912636435,"h":25690.7010411128,"l":24668.7776109384,"c":24746.7725531201,"v":529014.5607249507,"t":1723467600}
+{"o":24746.7725531201,"h":25804.6426783864,"l":24469.9473570256,"c":25568.3415619522,"v":904353.3081988121,"t":1723471200}
+{"o":25568.3415619522,"h":25735.0417149596,"l":24960.0345765961,"c":25324.8700989748,"v":765023.6321309687,"t":1723474800}
+{"o":25324.8700989748,"h":25423.5970865475,"l":25017.4637391217,"c":25218.7628204574,"v":475714.5252200642,"t":1723478400}
+{"o":25218.7628204574,"h":25345.1621392391,"l":24889.5470299797,"c":24900.2626708081,"v":354244.4383375635,"t":1723482000}
+{"o":24900.2626708081,"h":25112.1722095034,"l":24483.1425146539,"c":24533.3043638806,"v":475645.9311594023,"t":1723485600}
+{"o":24533.3043638806,"h":24812.9219091523,"l":24532.5216552689,"c":24657.0385682412,"v":377750.8881392337,"t":1723489200}
+{"o":24657.0385682412,"h":24916.5035682822,"l":24554.1338173272,"c":24600.5121090314,"v":353374.0288108973,"t":1723492800}
+{"o":24600.5121090314,"h":24766.2727435744,"l":24331.5082681551,"c":24619.1372488821,"v":469628.4288956801,"t":1723496400}
+{"o":24619.1372488821,"h":24821.8950860744,"l":24584.091565884,"c":24720.6110663506,"v":299540.2279154685,"t":1723500000}
+{"o":24720.6110663506,"h":25295.7278275145,"l":24714.0305102205,"c":25094.6590594911,"v":469112.5284704836,"t":1723503600}
+{"o":25094.6590594911,"h":25273.303817379,"l":24975.9900200852,"c":25167.1386534001,"v":599685.0397913849,"t":1723507200}
+{"o":25167.1386534001,"h":25224.2184558394,"l":24929.3542351619,"c":25210.0590076515,"v":402497.2953017434,"t":1723510800}
+{"o":25210.0590076515,"h":25210.374367548,"l":24792.3746436112,"c":24988.5758725811,"v":361156.3873542718,"t":1723514400}
+{"o":24988.5758725811,"h":25003.1441987004,"l":24517.8486059949,"c":24649.3690123821,"v":489707.0293514878,"t":1723518000}
+{"o":24649.3690123821,"h":24880.9377404719,"l":24531.0691184082,"c":24856.3774752452,"v":298243.4976973277,"t":1723521600}
+{"o":24856.3774752452,"h":25059.6995424924,"l":24761.3209965461,"c":25003.8431995155,"v":239370.4200190219,"t":1723525200}
+{"o":25003.8431995155,"h":25179.7706345189,"l":24800.9449405826,"c":25133.2722293236,"v":250854.5839583043,"t":1723528800}
+{"o":25133.2722293236,"h":25224.4234422026,"l":25033.2351569945,"c":25038.5825389166,"v":220575.683049038,"t":1723532400}
+{"o":25038.5825389166,"h":25111.5128947205,"l":24777.9481349346,"c":24952.8146429008,"v":298595.4350558223,"t":1723536000}
+{"o":24952.8146429008,"h":24970.2355158069,"l":24671.6734462569,"c":24811.6987705608,"v":304045.0567159523,"t":1723539600}
+{"o":24811.6987705608,"h":24893.2708299826,"l":24575.2252704007,"c":24811.0514119982,"v":302272.4422511017,"t":1723543200}
+{"o":24811.0514119982,"h":25066.6241906949,"l":24744.6445479642,"c":25016.2309192021,"v":270513.098894283,"t":1723546800}
+{"o":25016.2309192021,"h":25274.5495350546,"l":24909.2338301215,"c":25094.3572163959,"v":506351.126961778,"t":1723550400}
+{"o":25094.3572163959,"h":25331.8303047655,"l":24981.8045663118,"c":25255.493089039,"v":397259.4498717036,"t":1723554000}
+{"o":25255.493089039,"h":25317.8395986933,"l":24831.0066358281,"c":25124.4552257034,"v":432409.8640650398,"t":1723557600}
+{"o":25124.4552257034,"h":25164.3326541453,"l":24918.5617260998,"c":25066.5869756841,"v":342003.623725967,"t":1723561200}
+{"o":25066.5869756841,"h":25635.2438011689,"l":25025.8352182039,"c":25622.1053200667,"v":488451.9401003074,"t":1723564800}
+{"o":25622.1053200667,"h":25702.3527000925,"l":25301.9451013578,"c":25434.6273846628,"v":486892.1869858429,"t":1723568400}
+{"o":25434.6273846628,"h":25454.3393788441,"l":25121.6461373238,"c":25169.2361987561,"v":398185.0375624052,"t":1723572000}
+{"o":25169.2361987561,"h":25232.1327152235,"l":24860.3642601865,"c":25142.9302587261,"v":399584.6944118791,"t":1723575600}
+{"o":25142.9302587261,"h":25208.4554009957,"l":24998.8837400023,"c":25037.2806811436,"v":279673.3415796485,"t":1723579200}
+{"o":25037.2806811436,"h":25369.5607280688,"l":25015.4532471206,"c":25353.7861225176,"v":317696.5127708953,"t":1723582800}
+{"o":25353.7861225176,"h":25368.0080168645,"l":25130.1843826861,"c":25239.1303688208,"v":299956.93169856,"t":1723586400}
+{"o":25239.1303688208,"h":25312.8728542533,"l":25084.9873572204,"c":25163.3683509206,"v":265360.3189771445,"t":1723590000}
+{"o":25163.3683509206,"h":25266.0446282398,"l":25040.6518178744,"c":25042.4769022538,"v":312107.2462394388,"t":1723593600}
+{"o":25042.4769022538,"h":25110.7922276466,"l":24642.4969575027,"c":24714.1946171705,"v":307464.6362274188,"t":1723597200}
+{"o":24714.1946171705,"h":24890.1596707412,"l":24663.5225834396,"c":24880.5026878485,"v":252697.2947684522,"t":1723600800}
+{"o":24880.5026878485,"h":25083.9391321652,"l":24807.4907698158,"c":24904.8843448784,"v":289710.8153084797,"t":1723604400}
+{"o":24904.8843448784,"h":24937.1430197528,"l":24777.4745090937,"c":24813.8803698971,"v":284281.4993050692,"t":1723608000}
+{"o":24813.8803698971,"h":24983.359372084,"l":24773.519315986,"c":24839.9323429256,"v":235237.0698066413,"t":1723611600}
+{"o":24839.9323429256,"h":24983.755054869,"l":24733.2747922534,"c":24921.8788234031,"v":236739.1690268209,"t":1723615200}
+{"o":24921.8788234031,"h":25004.2094296676,"l":24849.3384252024,"c":25004.2094296676,"v":205878.9194348489,"t":1723618800}
+{"o":25004.2094296676,"h":25034.0767464654,"l":24850.5078234612,"c":24988.0109273637,"v":222873.0100709017,"t":1723622400}
+{"o":24988.0109273637,"h":25137.4736899274,"l":24954.4291449429,"c":25106.5826897408,"v":221319.7461486761,"t":1723626000}
+{"o":25106.5826897408,"h":25405.24115418,"l":25104.6355638362,"c":25205.1245413992,"v":271749.0485813072,"t":1723629600}
+{"o":25205.1245413992,"h":25569.7682029087,"l":25147.3317987162,"c":25399.3702361343,"v":334362.7362754208,"t":1723633200}
+{"o":25399.3702361343,"h":26106.584261036,"l":25291.1364098348,"c":25733.1189761693,"v":763055.4602581076,"t":1723636800}
+{"o":25733.1189761693,"h":25951.075920124,"l":25164.142455159,"c":25253.6728034262,"v":790650.6573425388,"t":1723640400}
+{"o":25253.6728034262,"h":25342.8179023289,"l":24946.3947526677,"c":25164.9533689878,"v":735361.7118872239,"t":1723644000}
+{"o":25164.9533689878,"h":25268.9030479304,"l":24809.7340034801,"c":25172.1582068358,"v":592816.83002012,"t":1723647600}
+{"o":25172.1582068358,"h":25257.5588284936,"l":24701.6430731591,"c":24866.1784543805,"v":654371.7945589782,"t":1723651200}
+{"o":24866.1784543805,"h":24954.5041254982,"l":24768.2578686076,"c":24801.4053896649,"v":452915.2507312784,"t":1723654800}
+{"o":24801.4053896649,"h":24920.0991580725,"l":24660.5252435954,"c":24787.8118122757,"v":314551.9520169935,"t":1723658400}
+{"o":24787.8118122757,"h":24828.2103665321,"l":24667.8281232107,"c":24748.8650181344,"v":302736.4867382921,"t":1723662000}
+{"o":24748.8650181344,"h":24821.1381212552,"l":24706.9334129136,"c":24743.1211456356,"v":245703.4159279215,"t":1723665600}
+{"o":24743.1211456356,"h":24789.2530621159,"l":24640.4275286909,"c":24678.4110154303,"v":202049.4074258863,"t":1723669200}
+{"o":24678.4110154303,"h":24762.7706393957,"l":24376.0555279544,"c":24761.7398066649,"v":334655.5004216272,"t":1723672800}
+{"o":24761.7398066649,"h":24771.1941090011,"l":24648.4801098454,"c":24648.4801098454,"v":207914.7024261145,"t":1723676400}
+{"o":24648.4801098454,"h":24931.5780814741,"l":24648.367981672,"c":24855.6442142392,"v":249848.9645681822,"t":1723680000}
+{"o":24855.6442142392,"h":24943.2971223162,"l":24723.7837042786,"c":24749.5771812153,"v":240348.6929557579,"t":1723683600}
+{"o":24749.5771812153,"h":24916.1984552654,"l":24556.1478088948,"c":24810.8344540902,"v":377812.3434252733,"t":1723687200}
+{"o":24810.8344540902,"h":24905.5261596285,"l":24776.5052828896,"c":24817.5665417366,"v":233435.4171799276,"t":1723690800}
+{"o":24817.5665417366,"h":24848.7666945363,"l":24631.7460454682,"c":24812.2937202811,"v":346974.0478407822,"t":1723694400}
+{"o":24812.2937202811,"h":24846.9818340095,"l":24473.3491907255,"c":24524.5006404637,"v":249059.7433627953,"t":1723698000}
+{"o":24524.5006404637,"h":24564.182444167,"l":24166.3013394752,"c":24342.3125866689,"v":321768.3362038724,"t":1723701600}
+{"o":24342.3125866689,"h":24468.7374795097,"l":24201.0789598735,"c":24430.29773718,"v":239043.6340060426,"t":1723705200}
+{"o":24430.29773718,"h":24551.1646931369,"l":24302.414150026,"c":24551.1646931369,"v":229252.0005374638,"t":1723708800}
+{"o":24551.1646931369,"h":24616.1786386258,"l":24373.9179075563,"c":24385.3493593172,"v":233481.9833678469,"t":1723712400}
+{"o":24385.3493593172,"h":24428.5175236508,"l":24233.6426832588,"c":24300.0642733789,"v":307973.0991564019,"t":1723716000}
+{"o":24300.0642733789,"h":24603.9943079686,"l":24300.0642733789,"c":24559.3975712152,"v":261376.8192219177,"t":1723719600}
+{"o":24559.3975712152,"h":24972.2458161847,"l":24449.5697469661,"c":24501.6148991141,"v":490609.2636705748,"t":1723723200}
+{"o":24501.6148991141,"h":24904.5995195083,"l":24384.9746639859,"c":24868.6475770052,"v":453352.8729400881,"t":1723726800}
+{"o":24868.6475770052,"h":25130.2131794332,"l":24726.4615632083,"c":24874.6113295462,"v":432356.6179292105,"t":1723730400}
+{"o":24874.6113295462,"h":25096.6352605561,"l":24763.2490348887,"c":25044.9638026015,"v":376378.7640638482,"t":1723734000}
+{"o":25044.9638026015,"h":25326.7690813404,"l":24965.7070152913,"c":25029.140871556,"v":339120.3535784926,"t":1723737600}
+{"o":25029.140871556,"h":25034.1417563621,"l":24567.9550724149,"c":24572.2906420851,"v":358625.1238669393,"t":1723741200}
+{"o":24572.2906420851,"h":24577.1521359658,"l":23596.5985154671,"c":23788.3303299906,"v":833128.6853978994,"t":1723744800}
+{"o":23788.3303299906,"h":24109.2074934507,"l":23580.4820094859,"c":24018.5643381534,"v":659706.981856306,"t":1723748400}
+{"o":24018.5643381534,"h":24108.9011538163,"l":23789.4289092385,"c":24090.1301363808,"v":414500.0406964268,"t":1723752000}
+{"o":24090.1301363808,"h":24334.5700395385,"l":23999.8377941683,"c":24334.5700395385,"v":535127.0572965679,"t":1723755600}
+{"o":24334.5700395385,"h":24862.9439595548,"l":24180.8101227608,"c":24655.3721020157,"v":491849.4703088053,"t":1723759200}
+{"o":24655.3721020157,"h":24720.732164388,"l":24437.9151208964,"c":24465.7640781137,"v":269409.3267102955,"t":1723762800}
+{"o":24465.7640781137,"h":24504.0163953228,"l":24311.8520136185,"c":24343.6168137407,"v":267087.2768658497,"t":1723766400}
+{"o":24343.6168137407,"h":24463.1271237479,"l":24138.4531371375,"c":24352.7508193929,"v":239079.3275907771,"t":1723770000}
+{"o":24352.7508193929,"h":24771.3589708012,"l":24208.4495181851,"c":24559.2583428737,"v":376537.7137502898,"t":1723773600}
+{"o":24559.2583428737,"h":24576.207139756,"l":24322.2249163327,"c":24359.0153103054,"v":305004.4677149808,"t":1723777200}
+{"o":24359.0153103054,"h":24458.4647970144,"l":24288.7054458615,"c":24444.2510310036,"v":192383.1769833103,"t":1723780800}
+{"o":24444.2510310036,"h":24569.0366671073,"l":24391.353026092,"c":24539.9831934322,"v":210455.8313697536,"t":1723784400}
+{"o":24539.9831934322,"h":24843.3635518106,"l":24503.9586257317,"c":24754.4969017459,"v":256190.9161806819,"t":1723788000}
+{"o":24754.4969017459,"h":24818.875328194,"l":24677.5017944675,"c":24795.5696131038,"v":198815.3185218101,"t":1723791600}
+{"o":24795.5696131038,"h":24855.055321821,"l":24610.7617994513,"c":24651.5446186178,"v":240302.3041762762,"t":1723795200}
+{"o":24651.5446186178,"h":24775.8828187817,"l":24614.6059425284,"c":24770.8571866528,"v":202176.3433286303,"t":1723798800}
+{"o":24770.8571866528,"h":24770.8571866528,"l":24499.6638977442,"c":24620.5444323309,"v":218618.8301155536,"t":1723802400}
+{"o":24620.5444323309,"h":24695.8805434406,"l":24346.3252983733,"c":24359.6047756191,"v":511300.7437895581,"t":1723806000}
+{"o":24359.6047756191,"h":24471.6736666551,"l":23823.666522662,"c":23878.9298298645,"v":482979.7605135218,"t":1723809600}
+{"o":23878.9298298645,"h":24462.9037099296,"l":23834.1012558234,"c":24074.4740482465,"v":605775.1085977211,"t":1723813200}
+{"o":24074.4740482465,"h":24144.5760544608,"l":23628.2942783773,"c":23741.113844572,"v":611777.811088805,"t":1723816800}
+{"o":23741.113844572,"h":23888.9299473576,"l":23389.4367111801,"c":23659.5791341633,"v":508277.9057490929,"t":1723820400}
+{"o":23659.5791341633,"h":23982.886237602,"l":23585.3590683736,"c":23741.7554611067,"v":432309.2251019707,"t":1723824000}
+{"o":23741.7554611067,"h":23996.7631154948,"l":23362.2832844943,"c":23949.1424218126,"v":436567.1031162327,"t":1723827600}
+{"o":23949.1424218126,"h":24126.5324311111,"l":23769.582370431,"c":23910.658916311,"v":404142.832500729,"t":1723831200}
+{"o":23910.658916311,"h":24271.0973104585,"l":23910.658916311,"c":24172.2388749603,"v":377940.204765413,"t":1723834800}
+{"o":24172.2388749603,"h":24348.4403247399,"l":24104.5030233266,"c":24106.0185637801,"v":269537.3798410872,"t":1723838400}
+{"o":24106.0185637801,"h":24215.9663209527,"l":23939.5140300226,"c":24002.0166660718,"v":283308.2643661425,"t":1723842000}
+{"o":24002.0166660718,"h":24066.9407445935,"l":23927.5847669133,"c":23954.6328121288,"v":223302.9821972017,"t":1723845600}
+{"o":23954.6328121288,"h":23970.1963441847,"l":23836.1261364082,"c":23846.4871242031,"v":199784.0941518406,"t":1723849200}
+{"o":23846.4871242031,"h":23898.1074487599,"l":23613.8832507215,"c":23839.2152871835,"v":263391.0481672903,"t":1723852800}
+{"o":23839.2152871835,"h":24009.6648273889,"l":23796.4656594381,"c":23911.0943036468,"v":199801.3951593961,"t":1723856400}
+{"o":23911.0943036468,"h":24073.188244426,"l":23885.4920787378,"c":23960.6408331862,"v":191942.3932586313,"t":1723860000}
+{"o":23960.6408331862,"h":23991.525298133,"l":23706.2621618614,"c":23817.4283070393,"v":205356.9667069556,"t":1723863600}
+{"o":23817.4283070393,"h":23925.3455453401,"l":23784.585219596,"c":23909.5636650814,"v":167631.053642143,"t":1723867200}
+{"o":23909.5636650814,"h":23964.0925867878,"l":23844.2132589535,"c":23935.144202237,"v":166803.0296508198,"t":1723870800}
+{"o":23935.144202237,"h":23977.464038091,"l":23810.150125559,"c":23850.1674237655,"v":172719.9867041387,"t":1723874400}
+{"o":23850.1674237655,"h":23928.7788161292,"l":23774.6804198631,"c":23928.7788161292,"v":200227.0784239083,"t":1723878000}
+{"o":23928.7788161292,"h":23938.0166004889,"l":23833.3074923995,"c":23932.9248608252,"v":166125.6678030304,"t":1723881600}
+{"o":23932.9248608252,"h":24041.8534646292,"l":23855.3917540935,"c":23946.9107436898,"v":184968.3857972419,"t":1723885200}
+{"o":23946.9107436898,"h":23975.7099357561,"l":23744.4413955593,"c":23763.3092168653,"v":187602.8488083993,"t":1723888800}
+{"o":23763.3092168653,"h":23935.3182827566,"l":23694.2672428465,"c":23879.7734488125,"v":182500.0037260181,"t":1723892400}
+{"o":23879.7734488125,"h":23990.9244740706,"l":23833.1055100936,"c":23962.4710654903,"v":206054.6017413831,"t":1723896000}
+{"o":23962.4710654903,"h":24159.8340737651,"l":23929.7811301643,"c":23978.9216197728,"v":283944.5748635314,"t":1723899600}
+{"o":23978.9216197728,"h":24214.710260901,"l":23953.813874283,"c":24214.0529182386,"v":271364.2137496423,"t":1723903200}
+{"o":24214.0529182386,"h":24306.6818855852,"l":24036.9904556445,"c":24049.8095343219,"v":293157.5347229561,"t":1723906800}
+{"o":24049.8095343219,"h":24257.2242317473,"l":24042.4969189362,"c":24226.0879176881,"v":253072.7289508752,"t":1723910400}
+{"o":24226.0879176881,"h":24309.8851105251,"l":24085.3497006243,"c":24094.7568284147,"v":210612.7435523907,"t":1723914000}
+{"o":24094.7568284147,"h":24131.3477119486,"l":24019.9755835127,"c":24104.9828768566,"v":173030.6104554515,"t":1723917600}
+{"o":24104.9828768566,"h":24241.5472127553,"l":24071.3026242202,"c":24203.9647457411,"v":150467.1535444622,"t":1723921200}
+{"o":24203.9647457411,"h":24248.9496406054,"l":24149.4560862915,"c":24182.7083427223,"v":149024.2632962604,"t":1723924800}
+{"o":24182.7083427223,"h":24234.528119476,"l":24127.2342549947,"c":24228.494772749,"v":152193.9431259618,"t":1723928400}
+{"o":24228.494772749,"h":24332.2582211585,"l":24228.494772749,"c":24279.3502250416,"v":225780.6052634044,"t":1723932000}
+{"o":24279.3502250416,"h":24355.5455639388,"l":24247.0127330567,"c":24342.5158915551,"v":175336.2578067102,"t":1723935600}
+{"o":24342.5158915551,"h":24552.7541062046,"l":24250.1373210191,"c":24474.2368001224,"v":239674.8426813464,"t":1723939200}
+{"o":24474.2368001224,"h":24496.3150066547,"l":24205.6563960027,"c":24231.9882237104,"v":328909.6800368673,"t":1723942800}
+{"o":24231.9882237104,"h":24551.2046834835,"l":24188.0978509635,"c":24506.5587243156,"v":262676.3227622209,"t":1723946400}
+{"o":24506.5587243156,"h":24579.3399491797,"l":24206.2250427107,"c":24219.0446641498,"v":228300.772536424,"t":1723950000}
+{"o":24219.0446641498,"h":24287.4902292004,"l":24116.9055323347,"c":24227.3222468758,"v":198137.8142393677,"t":1723953600}
+{"o":24227.3222468758,"h":24327.3269187815,"l":24180.7909637316,"c":24223.7370012533,"v":180717.629972701,"t":1723957200}
+{"o":24223.7370012533,"h":24336.5685148178,"l":24202.391703654,"c":24313.9774450858,"v":185621.9326616131,"t":1723960800}
+{"o":24313.9774450858,"h":24355.2436127446,"l":24233.9928245501,"c":24288.14205612,"v":169823.5758776989,"t":1723964400}
+{"o":24288.14205612,"h":24343.5271493956,"l":24239.1412863409,"c":24343.5271493956,"v":159333.5817633811,"t":1723968000}
+{"o":24343.5271493956,"h":24547.8915014458,"l":24322.4288314691,"c":24520.6154049926,"v":185692.3855529027,"t":1723971600}
+{"o":24520.6154049926,"h":25118.1613132441,"l":24519.286233315,"c":24699.8842382508,"v":410602.7881806777,"t":1723975200}
+{"o":24699.8842382508,"h":24807.0611213038,"l":24635.6029412957,"c":24807.0611213038,"v":193046.7507335479,"t":1723978800}
+{"o":24807.0611213038,"h":25104.3073160823,"l":24700.4732458728,"c":24959.8838667267,"v":281730.1519471255,"t":1723982400}
+{"o":24959.8838667267,"h":25161.906922385,"l":24841.0770711009,"c":24859.139813018,"v":239736.9808563516,"t":1723986000}
+{"o":24859.139813018,"h":25019.2597611572,"l":24852.5934294292,"c":24891.0693988646,"v":245948.9224858459,"t":1723989600}
+{"o":24891.0693988646,"h":25051.8677346659,"l":24836.3934561074,"c":24993.8274678853,"v":205418.743344703,"t":1723993200}
+{"o":24993.8274678853,"h":25149.9962611905,"l":24930.7998560043,"c":25059.1255055541,"v":239424.4815929528,"t":1723996800}
+{"o":25059.1255055541,"h":25089.5123044614,"l":24765.7364533139,"c":24790.9125166161,"v":276476.3315869023,"t":1724000400}
+{"o":24790.9125166161,"h":24981.5774612957,"l":24758.9409381531,"c":24972.8734084351,"v":228115.1862129092,"t":1724004000}
+{"o":24972.8734084351,"h":25139.8331049925,"l":24947.2772339786,"c":25124.0479188014,"v":200104.8299918784,"t":1724007600}
+{"o":25124.0479188014,"h":25226.0239304975,"l":25053.1042584984,"c":25156.8933468395,"v":197016.4881697852,"t":1724011200}
+{"o":25156.8933468395,"h":25168.4163952848,"l":24841.5061206937,"c":24880.3244749415,"v":270956.0169460805,"t":1724014800}
+{"o":24880.3244749415,"h":24991.7619048741,"l":24792.6272632549,"c":24798.9252702827,"v":285897.142766238,"t":1724018400}
+{"o":24798.9252702827,"h":24849.3597931697,"l":24370.1015080853,"c":24430.9402031262,"v":379333.4446890511,"t":1724022000}
+{"o":24430.9402031262,"h":24610.8612700504,"l":24328.8206085146,"c":24365.8317982173,"v":405980.640760825,"t":1724025600}
+{"o":24365.8317982173,"h":24512.2816813718,"l":24286.9178084372,"c":24371.8582878874,"v":256692.0610130324,"t":1724029200}
+{"o":24371.8582878874,"h":25669.3539981491,"l":24289.8838067362,"c":25629.350791339,"v":189296.6283746667,"t":1724032800}
+{"o":25629.350791339,"h":25754.7321224723,"l":25571.9554517685,"c":25726.4897809567,"v":203861.395121807,"t":1724036400}
+{"o":25726.4897809567,"h":25758.8669306447,"l":25609.9993601861,"c":25713.1115300988,"v":229542.5247528141,"t":1724040000}
+{"o":25713.1115300988,"h":25752.1965257816,"l":25491.7722139607,"c":25551.5105235567,"v":234809.3108280189,"t":1724043600}
+{"o":25551.5105235567,"h":25777.8920202672,"l":25482.2878645015,"c":25661.714142326,"v":254875.512447405,"t":1724047200}
+{"o":25661.714142326,"h":25779.602682671,"l":25552.896147622,"c":25560.2178933083,"v":184828.0502932548,"t":1724050800}
+{"o":25560.2178933083,"h":25662.4154447371,"l":25532.2315230063,"c":25623.4867237526,"v":204812.3676436503,"t":1724054400}
+{"o":25623.4867237526,"h":25750.2315499066,"l":25308.9723593241,"c":25325.368694442,"v":234390.8875496381,"t":1724058000}
+{"o":25325.368694442,"h":25445.7749170106,"l":25213.9338820248,"c":25360.6210373575,"v":297855.0983937904,"t":1724061600}
+{"o":25360.6210373575,"h":25593.4610543955,"l":25285.2991190217,"c":25570.9669017611,"v":233054.6195376532,"t":1724065200}
+{"o":25570.9669017611,"h":25742.1977374323,"l":25502.8126159102,"c":25720.9848571811,"v":262523.2546584248,"t":1724068800}
+{"o":25720.9848571811,"h":25985.4812705891,"l":25579.020856551,"c":25649.6830469116,"v":398065.1187036546,"t":1724072400}
+{"o":25649.6830469116,"h":25923.7290003432,"l":25452.5449462805,"c":25902.138692258,"v":359772.4853786549,"t":1724076000}
+{"o":25902.138692258,"h":25957.1629216432,"l":25811.5326171641,"c":25849.4791456707,"v":306319.8516242394,"t":1724079600}
+{"o":25849.4791456707,"h":25929.6039499224,"l":25692.7022589038,"c":25894.7024494334,"v":330370.487589531,"t":1724083200}
+{"o":25894.7024494334,"h":26257.0378730337,"l":25718.2351791807,"c":25814.426604865,"v":497924.0399353461,"t":1724086800}
+{"o":25814.426604865,"h":25978.0892447528,"l":25660.5703031739,"c":25790.5467641737,"v":324560.5002525045,"t":1724090400}
+{"o":25790.5467641737,"h":25804.9272109665,"l":25615.8637529348,"c":25679.5197891416,"v":258545.2436079178,"t":1724094000}
+{"o":25679.5197891416,"h":25907.354971179,"l":25640.1416716761,"c":25757.5826441556,"v":336069.9393565464,"t":1724097600}
+{"o":25757.5826441556,"h":25879.1620151302,"l":25715.7764172534,"c":25793.1087812629,"v":201115.4902659701,"t":1724101200}
+{"o":25793.1087812629,"h":25942.5226708444,"l":25653.6758610826,"c":25802.5693023995,"v":234801.7132147256,"t":1724104800}
+{"o":25802.5693023995,"h":25966.5215805293,"l":25679.8464098191,"c":25920.8021081254,"v":276621.2466361855,"t":1724108400}
+{"o":25920.8021081254,"h":26399.741113037,"l":25769.0289857213,"c":26324.0286042743,"v":443428.5684465326,"t":1724112000}
+{"o":26324.0286042743,"h":26564.1616909173,"l":26093.3681172611,"c":26193.8652570118,"v":357291.0157344793,"t":1724115600}
+{"o":26193.8652570118,"h":26217.5919805674,"l":26033.7045565061,"c":26120.5427795372,"v":259871.7654636345,"t":1724119200}
+{"o":26120.5427795372,"h":26195.959045876,"l":26077.630995036,"c":26161.3886001852,"v":252175.7742753648,"t":1724122800}
+{"o":26161.3886001852,"h":26499.3769673971,"l":26128.1147829921,"c":26421.5789969158,"v":256783.4952178384,"t":1724126400}
+{"o":26421.5789969158,"h":26736.3759610567,"l":26400.4230210487,"c":26517.9136774369,"v":385822.0687220622,"t":1724130000}
+{"o":26517.9136774369,"h":26546.2226703187,"l":26368.446011279,"c":26424.2836514395,"v":206304.6299531233,"t":1724133600}
+{"o":26424.2836514395,"h":26506.2696574866,"l":26397.9163016411,"c":26484.9217443058,"v":211015.2965604429,"t":1724137200}
+{"o":26484.9217443058,"h":26538.30171184,"l":26230.297706561,"c":26267.8053909214,"v":223634.6813666025,"t":1724140800}
+{"o":26267.8053909214,"h":26395.6845748341,"l":26249.7310822239,"c":26326.7344639422,"v":165714.8271289272,"t":1724144400}
+{"o":26326.7344639422,"h":26348.1970039162,"l":26246.6335207489,"c":26261.2424244827,"v":181124.5888775841,"t":1724148000}
+{"o":26261.2424244827,"h":26302.6751258491,"l":26085.2728334877,"c":26121.5702375283,"v":247420.3052099394,"t":1724151600}
+{"o":26121.5702375283,"h":26261.2005356121,"l":26103.6668318159,"c":26225.9942878948,"v":220462.7735257144,"t":1724155200}
+{"o":26225.9942878948,"h":26305.4331995515,"l":26056.0907499025,"c":26238.9484168414,"v":291935.2028710779,"t":1724158800}
+{"o":26238.9484168414,"h":26260.8473757637,"l":25593.1809070362,"c":25603.0430196429,"v":493390.8925113332,"t":1724162400}
+{"o":25603.0430196429,"h":25653.3692453782,"l":25331.3626643505,"c":25511.8586475006,"v":479984.5919516024,"t":1724166000}
+{"o":25511.8586475006,"h":25664.5180322185,"l":25444.465058433,"c":25611.152808198,"v":313715.3330888768,"t":1724169600}
+{"o":25611.152808198,"h":25775.4449579958,"l":25586.6983969399,"c":25748.6525926197,"v":243592.5489455799,"t":1724173200}
+{"o":25748.6525926197,"h":25867.491863194,"l":25672.9497072658,"c":25769.057975879,"v":266296.9970637382,"t":1724176800}
+{"o":25769.057975879,"h":25916.6989940093,"l":25732.5035564518,"c":25857.1385412232,"v":197947.3252939531,"t":1724180400}
+{"o":25857.1385412232,"h":25957.3096887514,"l":25770.4193149324,"c":25770.7737168458,"v":205603.3516433509,"t":1724184000}
+{"o":25770.7737168458,"h":25782.9247046739,"l":25599.1333658625,"c":25704.9670448141,"v":188666.7020045144,"t":1724187600}
+{"o":25704.9670448141,"h":25788.1195107088,"l":25661.9285568896,"c":25725.6105542178,"v":170740.003564021,"t":1724191200}
+{"o":25725.6105542178,"h":25747.2277971677,"l":25542.1443212592,"c":25550.2816990516,"v":155574.2543412579,"t":1724194800}
+{"o":25550.2816990516,"h":25675.9035468749,"l":25461.8720312407,"c":25472.0707700321,"v":189357.3314637896,"t":1724198400}
+{"o":25472.0707700321,"h":25628.425045715,"l":25427.8881563896,"c":25600.3767635477,"v":231689.2859081534,"t":1724202000}
+{"o":25600.3767635477,"h":25699.9387805954,"l":25558.3959388106,"c":25657.4288317176,"v":136119.4597298515,"t":1724205600}
+{"o":25657.4288317176,"h":25670.7948198111,"l":25502.9544821275,"c":25603.7215078229,"v":117454.7725199071,"t":1724209200}
+{"o":25603.7215078229,"h":25655.4237057352,"l":25546.4761515305,"c":25637.7683032081,"v":118311.737242887,"t":1724212800}
+{"o":25637.7683032081,"h":25758.9697542511,"l":25600.1909763864,"c":25733.9054663253,"v":118761.3903801278,"t":1724216400}
+{"o":25733.9054663253,"h":25792.6906459907,"l":25717.4522725136,"c":25754.0841504367,"v":148013.4396603325,"t":1724220000}
+{"o":25754.0841504367,"h":25837.5906005177,"l":25621.9189678627,"c":25721.0987383852,"v":163881.9271417019,"t":1724223600}
+{"o":25721.0987383852,"h":25780.0775395942,"l":25487.4633077122,"c":25533.2351218676,"v":174339.5039488855,"t":1724227200}
+{"o":25533.2351218676,"h":25553.005692088,"l":25310.5310311771,"c":25414.424543181,"v":155049.7921752891,"t":1724230800}
+{"o":25414.424543181,"h":25554.4796627004,"l":25369.9945048885,"c":25523.8059673056,"v":145394.8182038531,"t":1724234400}
+{"o":25523.8059673056,"h":25550.7336461235,"l":25369.9941277417,"c":25382.8915876189,"v":147905.2918807068,"t":1724238000}
+{"o":25382.8915876189,"h":25469.6178532305,"l":25240.2555258251,"c":25372.9648769171,"v":156916.0781266927,"t":1724241600}
+{"o":25372.9648769171,"h":25423.4753355633,"l":24913.218152549,"c":25370.7487390869,"v":344023.5420015124,"t":1724245200}
+{"o":25370.7487390869,"h":25589.652288791,"l":25001.967918574,"c":25124.2587206613,"v":597276.8466477736,"t":1724248800}
+{"o":25124.2587206613,"h":25289.6489171174,"l":24999.0527516457,"c":25204.2738245978,"v":378797.2163536851,"t":1724252400}
+{"o":25204.2738245978,"h":25382.7319716147,"l":25088.8947232854,"c":25373.1381177108,"v":248123.0238503182,"t":1724256000}
+{"o":25373.1381177108,"h":25519.761159426,"l":25316.6983378688,"c":25407.701419236,"v":241934.2321690525,"t":1724259600}
+{"o":25407.701419236,"h":25698.417962616,"l":25367.7539107056,"c":25636.2143827254,"v":331160.0874813377,"t":1724263200}
+{"o":25636.2143827254,"h":25810.8767923875,"l":25537.4128432257,"c":25769.5035071606,"v":302994.2563656674,"t":1724266800}
+{"o":25769.5035071606,"h":25934.8168532082,"l":25613.493620703,"c":25698.0924676749,"v":335475.564271929,"t":1724270400}
+{"o":25698.0924676749,"h":25854.6138626327,"l":25624.3358828702,"c":25799.5811264175,"v":283546.6535597511,"t":1724274000}
+{"o":25799.5811264175,"h":25841.8964677191,"l":25668.2242253631,"c":25674.0994629016,"v":218776.7531043811,"t":1724277600}
+{"o":25674.0994629016,"h":25763.982168649,"l":25526.9092188792,"c":25649.6084257832,"v":214916.7575623551,"t":1724281200}
+{"o":25649.6084257832,"h":25730.3335971966,"l":25586.7512675082,"c":25592.8551749682,"v":232744.3745476091,"t":1724284800}
+{"o":25592.8551749682,"h":25726.887974779,"l":25576.744993823,"c":25691.9541093073,"v":224838.6880511141,"t":1724288400}
+{"o":25691.9541093073,"h":25707.8104356327,"l":25274.3313758442,"c":25419.5674235138,"v":238364.6826657567,"t":1724292000}
+{"o":25419.5674235138,"h":25488.642919591,"l":25351.7604630843,"c":25465.5413497748,"v":164112.7703244295,"t":1724295600}
+{"o":25465.5413497748,"h":25557.2742227908,"l":25403.248173301,"c":25537.7470492985,"v":143559.021355348,"t":1724299200}
+{"o":25537.7470492985,"h":25566.7620630234,"l":25486.829627742,"c":25545.6393040677,"v":124576.9023420644,"t":1724302800}
+{"o":25545.6393040677,"h":25650.3905036422,"l":25525.7931222685,"c":25640.1533612774,"v":135747.2906365074,"t":1724306400}
+{"o":25640.1533612774,"h":25801.0069074813,"l":25581.8638016701,"c":25743.0775907701,"v":159690.8156530841,"t":1724310000}
+{"o":25743.0775907701,"h":25797.5732909186,"l":25684.130741129,"c":25719.6627747743,"v":158957.9071141001,"t":1724313600}
+{"o":25719.6627747743,"h":25727.4495167334,"l":25624.7047270119,"c":25678.8654601561,"v":153948.2956110118,"t":1724317200}
+{"o":25678.8654601561,"h":25921.4692656888,"l":25641.8606864955,"c":25881.2553551564,"v":206774.1929789308,"t":1724320800}
+{"o":25881.2553551564,"h":26005.0048297467,"l":25788.6120800923,"c":25964.5658082248,"v":263203.0939153363,"t":1724324400}
+{"o":25964.5658082248,"h":26034.9445123826,"l":25686.5032314598,"c":25729.8148494147,"v":434027.7246425626,"t":1724328000}
+{"o":25729.8148494147,"h":25839.9572532046,"l":25581.1094938945,"c":25701.034748967,"v":330043.8496399734,"t":1724331600}
+{"o":25701.034748967,"h":25719.279749465,"l":25538.7825568407,"c":25652.6024335591,"v":302227.3156843891,"t":1724335200}
+{"o":25652.6024335591,"h":25784.6217763483,"l":25515.6790625425,"c":25620.7224747942,"v":258264.1571933144,"t":1724338800}
+{"o":25620.7224747942,"h":25743.2378341617,"l":25602.6750680851,"c":25647.5912728863,"v":239761.6508366387,"t":1724342400}
+{"o":25647.5912728863,"h":25740.3703966434,"l":25585.9379767754,"c":25614.7643641992,"v":195467.8513083713,"t":1724346000}
+{"o":25614.7643641992,"h":25787.9968584076,"l":25580.6718301684,"c":25675.6327209251,"v":167364.5905417576,"t":1724349600}
+{"o":25675.6327209251,"h":25720.3854342848,"l":25614.8739053045,"c":25634.6238705481,"v":186391.5586354339,"t":1724353200}
+{"o":25634.6238705481,"h":25784.7796367769,"l":25622.8278200053,"c":25757.1308748002,"v":259885.9897029224,"t":1724356800}
+{"o":25757.1308748002,"h":25820.3648241657,"l":25691.1920384828,"c":25748.9871050632,"v":180792.7576860674,"t":1724360400}
+{"o":25748.9871050632,"h":25766.246769134,"l":25696.5054074589,"c":25724.447078608,"v":157633.7336273612,"t":1724364000}
+{"o":25724.447078608,"h":25764.8940110025,"l":25691.262000854,"c":25728.129058653,"v":165863.5670836927,"t":1724367600}
+{"o":25728.129058653,"h":26121.0489813717,"l":25717.2265728732,"c":25935.1899839839,"v":248011.7966125683,"t":1724371200}
+{"o":25935.1899839839,"h":26000.0932393257,"l":25846.5158728269,"c":25995.9382315527,"v":212945.3380350455,"t":1724374800}
+{"o":25995.9382315527,"h":26171.6003764824,"l":25964.2152114716,"c":26005.8378713549,"v":241773.999204575,"t":1724378400}
+{"o":26005.8378713549,"h":26059.2912440925,"l":25927.4002363285,"c":25949.1831639303,"v":173117.5232674325,"t":1724382000}
+{"o":25949.1831639303,"h":26051.7288886763,"l":25926.7185421092,"c":25935.1848718697,"v":161802.920303718,"t":1724385600}
+{"o":25935.1848718697,"h":26208.2742005514,"l":25935.1848718697,"c":26126.1055375436,"v":183269.8620593172,"t":1724389200}
+{"o":26126.1055375436,"h":26210.2832836358,"l":26025.233189618,"c":26152.0331800582,"v":171911.8642115536,"t":1724392800}
+{"o":26152.0331800582,"h":26179.1565889478,"l":26045.2678298898,"c":26072.8150132254,"v":159871.1618772426,"t":1724396400}
+{"o":26072.8150132254,"h":26135.3906857527,"l":26040.4506506828,"c":26072.3047937089,"v":133264.9067972453,"t":1724400000}
+{"o":26072.3047937089,"h":26072.3047937089,"l":25901.5644682983,"c":25921.8107418618,"v":203524.7984988358,"t":1724403600}
+{"o":25921.8107418618,"h":26000.298368165,"l":25905.8826425655,"c":25913.5351849784,"v":133117.7894900051,"t":1724407200}
+{"o":25913.5351849784,"h":25927.665224922,"l":25747.0595042462,"c":25762.4304543156,"v":170956.4365997474,"t":1724410800}
+{"o":25762.4304543156,"h":25962.7468692221,"l":25762.4304543156,"c":25937.2121994071,"v":165994.389988697,"t":1724414400}
+{"o":25937.2121994071,"h":25978.9986240746,"l":25784.8042005438,"c":25978.2217556303,"v":215309.3398134449,"t":1724418000}
+{"o":25978.2217556303,"h":26422.1301807982,"l":25635.9541336253,"c":25791.2485671788,"v":832285.7113853169,"t":1724421600}
+{"o":25791.2485671788,"h":26051.78435759,"l":25742.0896315956,"c":25930.4347681242,"v":361570.9499575891,"t":1724425200}
+{"o":25930.4347681242,"h":26079.8660282403,"l":25875.000027909,"c":26052.7190536714,"v":260147.8870702085,"t":1724428800}
+{"o":26052.7190536714,"h":26681.1226693195,"l":26049.4302939503,"c":26618.4977768626,"v":409555.6209097605,"t":1724432400}
+{"o":26618.4977768626,"h":26876.8873502645,"l":26514.6455883137,"c":26638.3347444124,"v":530264.1669588822,"t":1724436000}
+{"o":26638.3347444124,"h":26986.7838985992,"l":26624.3868098405,"c":26898.7410463355,"v":332718.4495624493,"t":1724439600}
+{"o":26898.7410463355,"h":27240.3236518395,"l":26892.2916773198,"c":27120.3882380622,"v":340214.6643005883,"t":1724443200}
+{"o":27120.3882380622,"h":27371.9289547612,"l":27093.0818076087,"c":27348.6689753529,"v":336797.6754429402,"t":1724446800}
+{"o":27348.6689753529,"h":27675.411681378,"l":27227.0162579579,"c":27297.2813154812,"v":389107.3616553643,"t":1724450400}
+{"o":27297.2813154812,"h":27605.6254741131,"l":27297.2813154812,"c":27544.7243949897,"v":237449.0292087705,"t":1724454000}
+{"o":27544.7243949897,"h":27717.4154137125,"l":27374.5604080472,"c":27521.0979298921,"v":286482.9477492548,"t":1724457600}
+{"o":27521.0979298921,"h":27551.0297743661,"l":27305.8200950613,"c":27549.3820659239,"v":202745.1779343055,"t":1724461200}
+{"o":27549.3820659239,"h":27781.7134112093,"l":27292.9177931119,"c":27557.7923513744,"v":187358.7276836038,"t":1724464800}
+{"o":27557.7923513744,"h":27608.9631523014,"l":27497.2294309329,"c":27542.2296601899,"v":147006.0190595967,"t":1724468400}
+{"o":27542.2296601899,"h":27692.3344288893,"l":27520.9410992973,"c":27677.5995260808,"v":136279.4729168267,"t":1724472000}
+{"o":27677.5995260808,"h":27921.0559487683,"l":27658.5213544851,"c":27764.747445939,"v":209685.5633205023,"t":1724475600}
+{"o":27764.747445939,"h":27835.9705095662,"l":27677.6439176183,"c":27678.3242089629,"v":211464.4833220171,"t":1724479200}
+{"o":27678.3242089629,"h":27804.0345734729,"l":27678.1246803117,"c":27784.9514048752,"v":135476.9977639663,"t":1724482800}
+{"o":27784.9514048752,"h":27963.190944464,"l":27731.0511941427,"c":27952.533521122,"v":206687.6613049912,"t":1724486400}
+{"o":27952.533521122,"h":28384.3578267207,"l":27843.9596323878,"c":28307.4466286982,"v":191216.0519669068,"t":1724490000}
+{"o":28307.4466286982,"h":28526.1980783686,"l":28196.5297426886,"c":28354.3772524206,"v":276766.7445536252,"t":1724493600}
+{"o":28354.3772524206,"h":28486.9614476291,"l":28256.6943450352,"c":28274.5876276975,"v":225011.8525175634,"t":1724497200}
+{"o":28274.5876276975,"h":28446.0989193497,"l":28209.3649860542,"c":28265.102995346,"v":225035.7696582988,"t":1724500800}
+{"o":28265.102995346,"h":28382.3322967982,"l":28239.9871364298,"c":28382.3057666058,"v":262750.43320039,"t":1724504400}
+{"o":28382.3057666058,"h":28519.0846476853,"l":28264.92164193,"c":28519.0846476853,"v":260025.4955765832,"t":1724508000}
+{"o":28519.0846476853,"h":28724.2984219849,"l":28423.4404918192,"c":28645.1907561943,"v":289273.9393927061,"t":1724511600}
+{"o":28645.1907561943,"h":29136.3340769813,"l":28622.7017299432,"c":28958.8764963682,"v":449424.6456691211,"t":1724515200}
+{"o":28958.8764963682,"h":29161.4624474513,"l":28834.776174132,"c":28902.1812405739,"v":389410.9750486761,"t":1724518800}
+{"o":28902.1812405739,"h":29120.8902734754,"l":28780.103429316,"c":29003.4298002839,"v":328084.0185450536,"t":1724522400}
+{"o":29003.4298002839,"h":29102.7766068676,"l":28812.9995409288,"c":28848.866077706,"v":233556.846982308,"t":1724526000}
+{"o":28848.866077706,"h":28952.3276238262,"l":28783.9253513815,"c":28829.9081304161,"v":204983.2077986193,"t":1724529600}
+{"o":28829.9081304161,"h":28831.433192198,"l":27967.3655156242,"c":28295.6806413601,"v":379872.0351000389,"t":1724533200}
+{"o":28295.6806413601,"h":28640.0361742313,"l":28287.0015751154,"c":28573.3761920955,"v":300277.84095069,"t":1724536800}
+{"o":28573.3761920955,"h":28897.4952845129,"l":28546.5432842175,"c":28861.4329232764,"v":198555.459207336,"t":1724540400}
+{"o":28861.4329232764,"h":28869.9900058851,"l":28500.5607633513,"c":28543.6967496969,"v":272747.9894445796,"t":1724544000}
+{"o":28543.6967496969,"h":28729.2852908999,"l":28280.8803875478,"c":28422.6421223909,"v":277541.5586856405,"t":1724547600}
+{"o":28422.6421223909,"h":28578.2847941176,"l":28409.6561859093,"c":28528.586116631,"v":159355.0518815079,"t":1724551200}
+{"o":28528.586116631,"h":28549.8412552876,"l":28274.2757194172,"c":28436.2481445813,"v":206323.3971903379,"t":1724554800}
+{"o":28436.2481445813,"h":28531.3155563026,"l":28287.561494424,"c":28531.3155563026,"v":184479.7554025652,"t":1724558400}
+{"o":28531.3155563026,"h":28573.5853653277,"l":28426.2617186756,"c":28446.9120096328,"v":221226.8148078171,"t":1724562000}
+{"o":28446.9120096328,"h":28471.7941630696,"l":28302.1073441359,"c":28342.2329319326,"v":186061.2982364015,"t":1724565600}
+{"o":28342.2329319326,"h":28342.2329319326,"l":27896.2455195975,"c":28048.5808708986,"v":283050.7626616496,"t":1724569200}
+{"o":28048.5808708986,"h":28256.8191163859,"l":27985.3242035263,"c":28243.754619159,"v":201539.5037717863,"t":1724572800}
+{"o":28243.754619159,"h":28371.3646220341,"l":28149.5167420992,"c":28289.7544796487,"v":181668.6142940074,"t":1724576400}
+{"o":28289.7544796487,"h":28301.2494970487,"l":28084.6331305671,"c":28168.1200221404,"v":151550.9827538332,"t":1724580000}
+{"o":28168.1200221404,"h":28369.6829290523,"l":28154.9168449835,"c":28254.4866540398,"v":177517.8047883713,"t":1724583600}
+{"o":28254.4866540398,"h":28362.2260059839,"l":28197.1356516733,"c":28362.2260059839,"v":137431.5489684368,"t":1724587200}
+{"o":28362.2260059839,"h":28576.7361842626,"l":28340.8943001067,"c":28475.7320806653,"v":256337.9364382503,"t":1724590800}
+{"o":28475.7320806653,"h":28713.3233893046,"l":28474.0210207245,"c":28582.4617931413,"v":222240.40495925,"t":1724594400}
+{"o":28582.4617931413,"h":28736.5025659275,"l":28504.19043237,"c":28629.3696166244,"v":239505.2323792957,"t":1724598000}
+{"o":28629.3696166244,"h":28807.4608842371,"l":28479.8480576562,"c":28575.4160829419,"v":236283.7381222571,"t":1724601600}
+{"o":28575.4160829419,"h":28712.4591659196,"l":28524.9852692968,"c":28652.2091166815,"v":190083.2721618972,"t":1724605200}
+{"o":28652.2091166815,"h":28744.4520806496,"l":28555.7195052193,"c":28665.2541858986,"v":194850.681903975,"t":1724608800}
+{"o":28665.2541858986,"h":28712.4513918796,"l":28523.0154455191,"c":28595.8347008756,"v":181689.3078950295,"t":1724612400}
+{"o":28595.8347008756,"h":28667.7930231439,"l":28496.980004581,"c":28559.6548481578,"v":193588.1093863701,"t":1724616000}
+{"o":28559.6548481578,"h":29024.3065211048,"l":28536.6350201376,"c":28980.5887154848,"v":323277.1853944354,"t":1724619600}
+{"o":28980.5887154848,"h":29107.886558742,"l":28769.2655210587,"c":28859.0579107269,"v":244205.4452364027,"t":1724623200}
+{"o":28859.0579107269,"h":28976.4869153605,"l":28475.3054878274,"c":28554.7715723075,"v":290760.5291870171,"t":1724626800}
+{"o":28554.7715723075,"h":28729.3098279074,"l":28440.3199121942,"c":28579.1169722371,"v":277910.3594573613,"t":1724630400}
+{"o":28579.1169722371,"h":28608.8071365925,"l":28374.0933672492,"c":28398.4756472343,"v":203178.1120492292,"t":1724634000}
+{"o":28398.4756472343,"h":28494.0198933743,"l":28289.4268121121,"c":28490.7596638409,"v":204331.6943286314,"t":1724637600}
+{"o":28490.7596638409,"h":28775.4265433039,"l":28443.532796656,"c":28769.5371154631,"v":167032.4342566646,"t":1724641200}
+{"o":19695.6146798961,"h":19869.2933970755,"l":19684.3143929806,"c":19695.6146798961,"v":776450.9108888266,"t":1717444800}
+{"o":19695.6146798961,"h":19747.0884586792,"l":19620.222851589,"c":19671.0747470704,"v":655967.7620763008,"t":1717448400}
+{"o":19671.0747470704,"h":19688.9544768667,"l":19608.693543239,"c":19665.0647223108,"v":393831.2992177492,"t":1717452000}
+{"o":19665.0647223108,"h":19688.8601701941,"l":19555.3708742722,"c":19618.4632358799,"v":368126.3172160829,"t":1717455600}
+{"o":19618.4632358799,"h":19704.0653796654,"l":19550.1221317258,"c":19672.0980536071,"v":412992.7237825663,"t":1717459200}
+{"o":19672.0980536071,"h":19828.3055480536,"l":19610.8719023611,"c":19801.8130317275,"v":407083.6049819706,"t":1717462800}
+{"o":19801.8130317275,"h":19801.8130317275,"l":19705.2334837941,"c":19755.4866095282,"v":329051.8776932337,"t":1717466400}
+{"o":19755.4866095282,"h":19808.3378314654,"l":19724.2522131854,"c":19788.8469419541,"v":322251.9487924653,"t":1717470000}
+{"o":19788.8469419541,"h":19862.3074067102,"l":19728.3009987422,"c":19757.3238869984,"v":335827.1621892271,"t":1717473600}
+{"o":19757.3238869984,"h":19792.4804616955,"l":19647.2779267932,"c":19647.2779267932,"v":305429.3730391289,"t":1717477200}
+{"o":19647.2779267932,"h":19732.5696459999,"l":19603.0879751879,"c":19693.0330290006,"v":412415.9077649051,"t":1717480800}
+{"o":19693.0330290006,"h":19725.5925881015,"l":19635.4950721005,"c":19635.4950721005,"v":296699.784892425,"t":1717484400}
+{"o":19635.4950721005,"h":19714.5061906739,"l":19604.3118530809,"c":19609.0674303673,"v":319671.6446532176,"t":1717488000}
+{"o":19609.0674303673,"h":19648.7647818501,"l":19478.6034295423,"c":19572.5342367269,"v":315754.3057381992,"t":1717491600}
+{"o":19572.5342367269,"h":19690.3631144821,"l":19547.5933730338,"c":19670.8666312238,"v":304425.8995842778,"t":1717495200}
+{"o":19670.8666312238,"h":19709.6705343562,"l":19629.8664865098,"c":19677.3998597427,"v":321558.8145237464,"t":1717498800}
+{"o":19677.3998597427,"h":19753.186845991,"l":19646.0414626503,"c":19705.5307124846,"v":389315.4819305814,"t":1717502400}
+{"o":19705.5307124846,"h":19803.3929662276,"l":19657.3168935211,"c":19760.3508517936,"v":543724.3909211396,"t":1717506000}
+{"o":19760.3508517936,"h":19880.861149602,"l":19699.2851458748,"c":19735.5772114782,"v":542797.3893916581,"t":1717509600}
+{"o":19735.5772114782,"h":19961.3813624231,"l":19693.4675509146,"c":19961.3813624231,"v":497862.5707778016,"t":1717513200}
+{"o":19961.3813624231,"h":20209.4172821349,"l":19952.5807565809,"c":20142.3555181677,"v":672114.7964645284,"t":1717516800}
+{"o":20142.3555181677,"h":20157.5473821244,"l":20009.0926560913,"c":20122.9607651077,"v":464543.9774078411,"t":1717520400}
+{"o":20122.9607651077,"h":20260.102368884,"l":20106.8744965531,"c":20205.3605918324,"v":429718.9147484193,"t":1717524000}
+{"o":20205.3605918324,"h":20205.3605918324,"l":20023.9551231514,"c":20156.0308393802,"v":487657.8296211933,"t":1717527600}
+{"o":20156.0308393802,"h":20203.0325371505,"l":20012.3217752936,"c":20149.1430595129,"v":446879.7479914675,"t":1717531200}
+{"o":20149.1430595129,"h":20218.8987740297,"l":20102.8861665178,"c":20169.5488762422,"v":387577.8563192702,"t":1717534800}
+{"o":20169.5488762422,"h":20334.1699846977,"l":20169.5488762422,"c":20326.3182000697,"v":623095.3019424938,"t":1717538400}
+{"o":20326.3182000697,"h":20440.5575870467,"l":20287.7479640206,"c":20420.2829247113,"v":403762.4835086641,"t":1717542000}
+{"o":20420.2829247113,"h":20514.4192586581,"l":20355.7692604443,"c":20462.2117051697,"v":408318.0367730467,"t":1717545600}
+{"o":20462.2117051697,"h":20632.3512021562,"l":20399.6531405545,"c":20579.3367743294,"v":382637.6471977585,"t":1717549200}
+{"o":20579.3367743294,"h":20791.6980508186,"l":20546.9295646346,"c":20626.5497631845,"v":514170.0704770718,"t":1717552800}
+{"o":20626.5497631845,"h":20672.0966936299,"l":20524.4023482174,"c":20568.6603909678,"v":359043.0779247435,"t":1717556400}
+{"o":20568.6603909678,"h":20623.8004067273,"l":20491.5610786796,"c":20587.8496578679,"v":362508.3684422229,"t":1717560000}
+{"o":20587.8496578679,"h":20662.6844140171,"l":20507.5611084656,"c":20635.9290948015,"v":383382.5066569566,"t":1717563600}
+{"o":20635.9290948015,"h":20718.0944771988,"l":20621.9772779556,"c":20692.0260259897,"v":374958.9241106789,"t":1717567200}
+{"o":20692.0260259897,"h":20725.8943551965,"l":20614.9943259703,"c":20626.0867804234,"v":453086.8040392975,"t":1717570800}
+{"o":20626.0867804234,"h":20654.9327587682,"l":20522.6795348989,"c":20581.9998173718,"v":493128.1561823084,"t":1717574400}
+{"o":20581.9998173718,"h":20700.8981272028,"l":20546.8170480012,"c":20624.9445071012,"v":484822.2527316358,"t":1717578000}
+{"o":20624.9445071012,"h":20666.66229107,"l":20517.0951683043,"c":20517.0951683043,"v":459150.9135867233,"t":1717581600}
+{"o":20517.0951683043,"h":20574.4204876292,"l":20469.8490493086,"c":20565.140824173,"v":436444.912978971,"t":1717585200}
+{"o":20565.140824173,"h":20646.0998440829,"l":20461.0532881908,"c":20566.8897757763,"v":553367.8559489831,"t":1717588800}
+{"o":20566.8897757763,"h":20685.3202201483,"l":20478.0328500301,"c":20507.7748556882,"v":727688.2266746816,"t":1717592400}
+{"o":20507.7748556882,"h":20595.0169281584,"l":20375.4731229069,"c":20547.9929214603,"v":647334.2029094035,"t":1717596000}
+{"o":20547.9929214603,"h":20828.8649782651,"l":20536.281178269,"c":20782.695273659,"v":584454.6221607925,"t":1717599600}
+{"o":20782.695273659,"h":20883.8258044332,"l":20668.6921164305,"c":20696.4414193361,"v":585720.7444555575,"t":1717603200}
+{"o":20696.4414193361,"h":20860.1904486338,"l":20677.964689559,"c":20773.134104666,"v":504327.7192944777,"t":1717606800}
+{"o":20773.134104666,"h":20827.380140715,"l":20533.2761943092,"c":20599.8773426662,"v":542050.4753732855,"t":1717610400}
+{"o":20599.8773426662,"h":20634.6798642053,"l":20514.8666609709,"c":20573.7434470888,"v":463841.1363367934,"t":1717614000}
+{"o":20573.7434470888,"h":20644.7534186886,"l":20548.9364065896,"c":20631.686740476,"v":425058.5773307055,"t":1717617600}
+{"o":20631.686740476,"h":20640.7523037111,"l":20559.1988390096,"c":20593.5280174148,"v":398608.2572230533,"t":1717621200}
+{"o":20593.5280174148,"h":20674.3096036174,"l":20570.5432848698,"c":20600.8433753994,"v":413625.2679632615,"t":1717624800}
+{"o":20600.8433753994,"h":20657.9974495598,"l":20576.1748204468,"c":20638.8035823352,"v":423860.7376391983,"t":1717628400}
+{"o":20638.8035823352,"h":20681.4507387728,"l":20592.5318356548,"c":20658.9718560077,"v":388994.4550637208,"t":1717632000}
+{"o":20658.9718560077,"h":20722.0627490895,"l":20599.1307511229,"c":20648.0143751874,"v":385235.0102790852,"t":1717635600}
+{"o":20648.0143751874,"h":20745.0185643432,"l":20638.0570484664,"c":20737.1137509143,"v":371333.9984438688,"t":1717639200}
+{"o":20737.1137509143,"h":20737.1137509143,"l":20651.1563601894,"c":20678.2939181167,"v":350171.9309123076,"t":1717642800}
+{"o":20678.2939181167,"h":20743.228418224,"l":20525.0418430753,"c":20664.6171944849,"v":426115.2406619705,"t":1717646400}
+{"o":20664.6171944849,"h":20664.6171944849,"l":20486.7059756201,"c":20492.9434560026,"v":350172.5275404846,"t":1717650000}
+{"o":20492.9434560026,"h":20525.309804324,"l":20402.5527437003,"c":20451.6924311161,"v":357840.5377611025,"t":1717653600}
+{"o":20451.6924311161,"h":20544.6517605387,"l":20397.9887507818,"c":20528.540056081,"v":450107.4333949531,"t":1717657200}
+{"o":20528.540056081,"h":20582.725351776,"l":20461.9011790258,"c":20568.3266887579,"v":507056.5356952446,"t":1717660800}
+{"o":20568.3266887579,"h":20677.6135284572,"l":20522.6855964935,"c":20558.5206065443,"v":483209.7187342914,"t":1717664400}
+{"o":20558.5206065443,"h":20559.5840534769,"l":20462.9134112722,"c":20540.3871414328,"v":508651.6409146105,"t":1717668000}
+{"o":20540.3871414328,"h":20581.3360842215,"l":20510.0555655379,"c":20581.3360842215,"v":477207.2118830972,"t":1717671600}
+{"o":20581.3360842215,"h":20629.0724798388,"l":20513.9175086898,"c":20560.7697204556,"v":515203.3596022959,"t":1717675200}
+{"o":20560.7697204556,"h":20612.9860231287,"l":20501.6942498071,"c":20524.779798919,"v":494985.4655217276,"t":1717678800}
+{"o":20524.779798919,"h":20599.7913295019,"l":20481.406739599,"c":20598.6773949958,"v":715567.7544500898,"t":1717682400}
+{"o":20598.6773949958,"h":20655.2776229881,"l":20555.1827862597,"c":20564.3133132094,"v":882959.8692451984,"t":1717686000}
+{"o":20564.3133132094,"h":20579.8506913807,"l":20378.10426764,"c":20407.4528997276,"v":720691.8301018709,"t":1717689600}
+{"o":20407.4528997276,"h":20498.4599396035,"l":20321.1748917386,"c":20431.9660857845,"v":863381.4018612336,"t":1717693200}
+{"o":20431.9660857845,"h":20455.809293834,"l":20292.2186740545,"c":20340.4382816132,"v":782682.905654265,"t":1717696800}
+{"o":20340.4382816132,"h":20341.2235199977,"l":20011.7971012202,"c":20102.9385025167,"v":908723.3786496635,"t":1717700400}
+{"o":20102.9385025167,"h":20310.9453094012,"l":19926.5660592546,"c":20261.4647791425,"v":810113.0762238838,"t":1717704000}
+{"o":20261.4647791425,"h":20308.2660224978,"l":20187.7340410898,"c":20226.8607233895,"v":648996.7695470965,"t":1717707600}
+{"o":20226.8607233895,"h":20299.2349431172,"l":20193.8801331803,"c":20279.2915071682,"v":613220.6406731132,"t":1717711200}
+{"o":20279.2915071682,"h":20307.5990825984,"l":20140.2968604931,"c":20227.0978071849,"v":682073.1132955892,"t":1717714800}
+{"o":20227.0978071849,"h":20280.0791480192,"l":20186.6726361531,"c":20225.6654868734,"v":619601.2478449101,"t":1717718400}
+{"o":20225.6654868734,"h":20251.1701009252,"l":20137.2301862906,"c":20220.7569471917,"v":557097.8905051034,"t":1717722000}
+{"o":20220.7569471917,"h":20273.7081964207,"l":20092.1786950601,"c":20194.8358422708,"v":584501.0988805,"t":1717725600}
+{"o":20194.8358422708,"h":20280.497249257,"l":20174.6585588002,"c":20280.497249257,"v":495790.6282421274,"t":1717729200}
+{"o":20280.497249257,"h":20488.5838966051,"l":20256.640419562,"c":20454.780969698,"v":491347.1421586412,"t":1717732800}
+{"o":20454.780969698,"h":20519.015436608,"l":20415.8162405028,"c":20466.2464960305,"v":466979.5402685073,"t":1717736400}
+{"o":20466.2464960305,"h":20506.7952818856,"l":20421.8959767764,"c":20484.3392838034,"v":453778.0765635045,"t":1717740000}
+{"o":20484.3392838034,"h":20515.875121525,"l":20443.2364465997,"c":20454.4297058127,"v":539957.1533141222,"t":1717743600}
+{"o":20454.4297058127,"h":20498.716948946,"l":20423.0929101252,"c":20456.6860887387,"v":456103.0491623228,"t":1717747200}
+{"o":20456.6860887387,"h":20470.0525103248,"l":20374.0364973341,"c":20409.4780943676,"v":461139.3254994578,"t":1717750800}
+{"o":20409.4780943676,"h":20441.5099020435,"l":20313.0378586502,"c":20376.6571382129,"v":474504.9352047364,"t":1717754400}
+{"o":20376.6571382129,"h":20479.0960896125,"l":20330.1055865069,"c":20457.8819701974,"v":549752.3954434464,"t":1717758000}
+{"o":20457.8819701974,"h":20541.9864597623,"l":20118.6069385654,"c":20338.9070922973,"v":958575.7697164669,"t":1717761600}
+{"o":20338.9070922973,"h":20424.5291774722,"l":20269.765434362,"c":20377.8873219748,"v":797498.0381722942,"t":1717765200}
+{"o":20377.8873219748,"h":20418.7173363389,"l":20237.3455570734,"c":20383.4257055654,"v":977039.3579953065,"t":1717768800}
+{"o":20383.4257055654,"h":20383.4257055654,"l":20131.3659833075,"c":20218.0207200453,"v":992863.041580471,"t":1717772400}
+{"o":20218.0207200453,"h":20253.623471963,"l":20032.7087087819,"c":20055.7531772441,"v":1019728.0527218364,"t":1717776000}
+{"o":20055.7531772441,"h":20060.8543819286,"l":19648.7408429815,"c":19681.8015804247,"v":1259423.4526176199,"t":1717779600}
+{"o":19681.8015804247,"h":19681.8015804247,"l":18275.3339443185,"c":19141.3046958848,"v":2619062.6032583574,"t":1717783200}
+{"o":19141.3046958848,"h":19887.2526472658,"l":19042.6273044384,"c":19263.7222592411,"v":1098079.3194473435,"t":1717786800}
+{"o":19263.7222592411,"h":19384.8029784713,"l":19078.8263488995,"c":19344.0610911945,"v":879157.1478717009,"t":1717790400}
+{"o":19344.0610911945,"h":19390.3186663888,"l":19289.8365086283,"c":19323.4066368308,"v":1030784.7888464294,"t":1717794000}
+{"o":19323.4066368308,"h":19402.890489129,"l":19293.9955663617,"c":19388.220597641,"v":1040255.191431368,"t":1717797600}
+{"o":19388.220597641,"h":19407.8917657547,"l":19307.7330939545,"c":19313.4899390379,"v":710002.8093823588,"t":1717801200}
+{"o":19313.4899390379,"h":19322.6364043704,"l":19244.0605038302,"c":19270.0155406258,"v":680575.8657603412,"t":1717804800}
+{"o":19270.0155406258,"h":19404.3054419344,"l":19262.1557201065,"c":19388.261812086,"v":524530.605723241,"t":1717808400}
+{"o":19388.261812086,"h":19390.6089705742,"l":19283.9052830343,"c":19324.8580065115,"v":431017.4796874554,"t":1717812000}
+{"o":19324.8580065115,"h":19376.5863374016,"l":19298.0739991109,"c":19336.996555554,"v":387029.8347671117,"t":1717815600}
+{"o":19336.996555554,"h":19359.3680488264,"l":19249.3357384534,"c":19261.7639996705,"v":425893.9505593058,"t":1717819200}
+{"o":19261.7639996705,"h":19350.2209386045,"l":19199.967308303,"c":19304.5410163722,"v":420133.1426994537,"t":1717822800}
+{"o":19304.5410163722,"h":19347.0460455505,"l":19269.555279549,"c":19326.8285775548,"v":509720.1164097334,"t":1717826400}
+{"o":19326.8285775548,"h":19467.4397713324,"l":19326.8285775548,"c":19448.8454675479,"v":377403.8190572162,"t":1717830000}
+{"o":19448.8454675479,"h":19451.6453556764,"l":19315.5660301507,"c":19330.5171497227,"v":387425.4275958266,"t":1717833600}
+{"o":19330.5171497227,"h":19340.9096574946,"l":19267.2436263527,"c":19301.2267756379,"v":436720.204434582,"t":1717837200}
+{"o":19301.2267756379,"h":19311.2428502076,"l":19188.2973495161,"c":19258.0134302391,"v":483020.4487588285,"t":1717840800}
+{"o":19258.0134302391,"h":19289.2744537729,"l":19031.7957567475,"c":19079.9726865053,"v":566915.6680712041,"t":1717844400}
+{"o":19079.9726865053,"h":19118.1166674896,"l":18722.2589228164,"c":19009.1818504491,"v":566000.0255795338,"t":1717848000}
+{"o":19009.1818504491,"h":19075.2309299125,"l":18699.4307516412,"c":19075.2309299125,"v":767079.2127427877,"t":1717851600}
+{"o":19075.2309299125,"h":19170.8500851782,"l":18714.6936423225,"c":19151.3197245093,"v":525090.6404462983,"t":1717855200}
+{"o":19151.3197245093,"h":19184.9815964538,"l":19008.3959244927,"c":19044.5087535301,"v":761176.9866334972,"t":1717858800}
+{"o":19044.5087535301,"h":19085.7972783774,"l":18894.6330696563,"c":18992.476817468,"v":568292.8704528735,"t":1717862400}
+{"o":18992.476817468,"h":19067.124148392,"l":18729.4264215973,"c":19062.3505792249,"v":574218.4537840213,"t":1717866000}
+{"o":19062.3505792249,"h":19155.1621288076,"l":19010.2787749206,"c":19022.9002709462,"v":914986.8713689964,"t":1717869600}
+{"o":19022.9002709462,"h":19078.3481305172,"l":18722.9680108443,"c":19003.5994784031,"v":544253.3569816102,"t":1717873200}
+{"o":19003.5994784031,"h":19029.8175371963,"l":18862.4815318184,"c":18936.5912597776,"v":431407.2296628078,"t":1717876800}
+{"o":18936.5912597776,"h":18951.4705649205,"l":18868.3980428469,"c":18888.0173327446,"v":393142.6380918688,"t":1717880400}
+{"o":18888.0173327446,"h":18902.1466689697,"l":18706.9692040514,"c":18845.831633606,"v":416364.6887044882,"t":1717884000}
+{"o":18845.831633606,"h":18862.0506084997,"l":18586.86381947,"c":18770.0222984099,"v":425831.474131599,"t":1717887600}
+{"o":18770.0222984099,"h":18851.4999559633,"l":18752.598788638,"c":18808.1009665289,"v":416780.2392534644,"t":1717891200}
+{"o":18808.1009665289,"h":18881.4121443468,"l":18786.4445194614,"c":18864.8157665211,"v":378982.3652655115,"t":1717894800}
+{"o":18864.8157665211,"h":18865.1371679241,"l":18399.3607476825,"c":18691.8241335296,"v":456553.7943490006,"t":1717898400}
+{"o":18691.8241335296,"h":18793.1017231144,"l":18597.4916320099,"c":18763.7033988253,"v":379743.6955845376,"t":1717902000}
+{"o":18763.7033988253,"h":18862.555115377,"l":18754.1755518628,"c":18795.5705472817,"v":302244.0055961016,"t":1717905600}
+{"o":18795.5705472817,"h":18927.9386505646,"l":18532.5248779231,"c":18889.68747428,"v":398889.8599814618,"t":1717909200}
+{"o":18889.68747428,"h":18959.8576100619,"l":18876.5082565161,"c":18939.761844722,"v":353257.4738673209,"t":1717912800}
+{"o":18939.761844722,"h":18996.1835805794,"l":18896.05731763,"c":18909.9584526535,"v":312553.116296959,"t":1717916400}
+{"o":18909.9584526535,"h":18986.4406396818,"l":18862.1527522498,"c":18970.5336372819,"v":264901.5143134447,"t":1717920000}
+{"o":18970.5336372819,"h":19002.931528727,"l":18932.1276777706,"c":18967.7300228672,"v":281038.323088158,"t":1717923600}
+{"o":18967.7300228672,"h":18968.2066173569,"l":18755.1379333077,"c":18909.5482424346,"v":317756.6452042312,"t":1717927200}
+{"o":18909.5482424346,"h":18984.225241232,"l":18712.5602719899,"c":18966.7282162765,"v":315400.2286329214,"t":1717930800}
+{"o":18966.7282162765,"h":19213.0168208853,"l":18926.3115525536,"c":19159.2474280038,"v":461926.9311047287,"t":1717934400}
+{"o":19159.2474280038,"h":19186.595808632,"l":18980.4143839534,"c":19084.7922918953,"v":510291.6746364281,"t":1717938000}
+{"o":19084.7922918953,"h":19199.9982217316,"l":19065.014218283,"c":19192.140432848,"v":467921.8129101308,"t":1717941600}
+{"o":19192.140432848,"h":19251.0330497683,"l":19156.8074106769,"c":19234.3062106619,"v":484506.0024252883,"t":1717945200}
+{"o":19234.3062106619,"h":19241.7193753007,"l":19144.9330643466,"c":19175.3185357013,"v":447678.8926370709,"t":1717948800}
+{"o":19175.3185357013,"h":19189.7713740801,"l":19099.3991652406,"c":19137.4273809737,"v":469563.5737914328,"t":1717952400}
+{"o":19137.4273809737,"h":19338.4635779012,"l":19099.2259199951,"c":19318.3667987208,"v":450578.7790190522,"t":1717956000}
+{"o":19318.3667987208,"h":19388.5627902531,"l":19280.0063857181,"c":19290.8096343649,"v":553946.1393283851,"t":1717959600}
+{"o":19290.8096343649,"h":19290.8096343649,"l":19179.9741654081,"c":19203.9026096652,"v":455762.6848288988,"t":1717963200}
+{"o":19203.9026096652,"h":19276.5125977693,"l":19176.9086512466,"c":19251.8122483008,"v":451286.0045987417,"t":1717966800}
+{"o":19251.8122483008,"h":19310.3303312951,"l":19218.628062092,"c":19259.4666019253,"v":387901.5244268168,"t":1717970400}
+{"o":19259.4666019253,"h":19288.0969720695,"l":19240.2751055524,"c":19278.5128087884,"v":284457.6655864515,"t":1717974000}
+{"o":19278.5128087884,"h":19292.5805511974,"l":19102.1321355946,"c":19162.8544492093,"v":449738.5816295976,"t":1717977600}
+{"o":19162.8544492093,"h":19237.8247986484,"l":19114.7647559402,"c":19176.4765659185,"v":322084.9938026667,"t":1717981200}
+{"o":19176.4765659185,"h":19226.763950053,"l":19115.6727259259,"c":19139.7639201005,"v":308026.0047837341,"t":1717984800}
+{"o":19139.7639201005,"h":19141.0592752739,"l":18984.28181817,"c":19008.4778743738,"v":529350.9823568255,"t":1717988400}
+{"o":19008.4778743738,"h":19090.0546352549,"l":18946.9407439277,"c":19057.2137552303,"v":366585.3528806388,"t":1717992000}
+{"o":19057.2137552303,"h":19058.2673716106,"l":18943.7710987474,"c":19008.7487376586,"v":338161.7290081184,"t":1717995600}
+{"o":19008.7487376586,"h":19031.1357841119,"l":18878.4812897431,"c":18931.5023066719,"v":406765.5533620637,"t":1717999200}
+{"o":18931.5023066719,"h":18940.7027925236,"l":18722.7811356806,"c":18740.799607361,"v":370848.0534931708,"t":1718002800}
+{"o":18740.799607361,"h":19000.7019287375,"l":18732.9847050985,"c":18943.7250917669,"v":387943.867774848,"t":1718006400}
+{"o":18943.7250917669,"h":19049.574261497,"l":18853.7296150599,"c":19034.073352224,"v":324312.0964860486,"t":1718010000}
+{"o":19034.073352224,"h":19045.9643132162,"l":18967.6408496033,"c":19001.0000292016,"v":355280.8700135963,"t":1718013600}
+{"o":19001.0000292016,"h":19016.3103251214,"l":18923.24814429,"c":18955.6900297928,"v":391247.4620691318,"t":1718017200}
+{"o":18955.6900297928,"h":18962.8524448044,"l":18829.7922799812,"c":18844.2511832092,"v":396300.7140951355,"t":1718020800}
+{"o":18844.2511832092,"h":18928.3582588515,"l":18751.3929456582,"c":18893.3202569382,"v":559326.8056367654,"t":1718024400}
+{"o":18893.3202569382,"h":19022.31471352,"l":18801.4926583002,"c":19006.1374193716,"v":526048.4762638322,"t":1718028000}
+{"o":19006.1374193716,"h":19404.4037724714,"l":18994.9521137665,"c":19311.1004429278,"v":702161.8765885793,"t":1718031600}
+{"o":19311.1004429278,"h":19358.3792416018,"l":19124.5596903384,"c":19262.4641093853,"v":655330.4962839956,"t":1718035200}
+{"o":19262.4641093853,"h":19346.1960441511,"l":19185.6633419554,"c":19337.6239877648,"v":491406.7707491547,"t":1718038800}
+{"o":19337.6239877648,"h":19368.8187895026,"l":19159.2894995003,"c":19256.2735217459,"v":548415.3669727262,"t":1718042400}
+{"o":19256.2735217459,"h":19265.7260150664,"l":19032.3153340206,"c":19066.9463527821,"v":621146.2070396225,"t":1718046000}
+{"o":19066.9463527821,"h":19104.2890441302,"l":18908.775459796,"c":19013.587512967,"v":625510.74495716,"t":1718049600}
+{"o":19013.587512967,"h":19065.7403179792,"l":18891.5692737364,"c":18967.3723690179,"v":562594.4724170119,"t":1718053200}
+{"o":18967.3723690179,"h":18980.2971875875,"l":18878.39430354,"c":18944.3984089089,"v":474040.1409070277,"t":1718056800}
+{"o":18944.3984089089,"h":18955.3015470226,"l":18818.1623072898,"c":18909.9994914685,"v":414786.3623025777,"t":1718060400}
+{"o":18909.9994914685,"h":18983.8511837955,"l":18838.2584898019,"c":18893.9687695583,"v":456846.1859973595,"t":1718064000}
+{"o":18893.9687695583,"h":18995.164090172,"l":18464.5158100112,"c":18588.3757158287,"v":547480.6062374398,"t":1718067600}
+{"o":18588.3757158287,"h":18775.1430697445,"l":18422.9108928051,"c":18626.2321468671,"v":716389.0289658759,"t":1718071200}
+{"o":18626.2321468671,"h":18669.8471619326,"l":18495.198392553,"c":18557.5916111138,"v":493070.8898239718,"t":1718074800}
+{"o":18557.5916111138,"h":18561.1848712539,"l":18147.6345266175,"c":18364.5428909587,"v":538673.3425047641,"t":1718078400}
+{"o":18364.5428909587,"h":18381.3213934338,"l":18256.0275744196,"c":18337.7443603287,"v":403649.5998593163,"t":1718082000}
+{"o":18337.7443603287,"h":18397.6336922576,"l":18135.7241257437,"c":18259.1301236272,"v":420727.7947575729,"t":1718085600}
+{"o":18259.1301236272,"h":18333.2247334691,"l":18139.0030371166,"c":18247.3630250331,"v":401870.6645383353,"t":1718089200}
+{"o":18247.3630250331,"h":18369.8303036618,"l":18190.8337365614,"c":18286.5146143517,"v":416816.5606472795,"t":1718092800}
+{"o":18286.5146143517,"h":18353.7310126588,"l":18162.4215687808,"c":18308.5475259922,"v":393150.7401133876,"t":1718096400}
+{"o":18308.5475259922,"h":18467.2971467399,"l":18239.4810689505,"c":18399.0504631754,"v":422395.3190409805,"t":1718100000}
+{"o":18399.0504631754,"h":18404.1395696169,"l":18253.8275426486,"c":18272.9079987978,"v":508650.8406814756,"t":1718103600}
+{"o":18272.9079987978,"h":18362.8628527685,"l":18230.8335050035,"c":18275.4056527547,"v":522463.356879503,"t":1718107200}
+{"o":18275.4056527547,"h":18345.7760007088,"l":17937.3554867201,"c":17970.4202928011,"v":716937.1095398084,"t":1718110800}
+{"o":17970.4202928011,"h":18156.5290553289,"l":17898.7142931864,"c":18061.324684794,"v":662055.2366296494,"t":1718114400}
+{"o":18061.324684794,"h":18119.3462877655,"l":17396.4317687119,"c":17548.4657017322,"v":957436.4033287838,"t":1718118000}
+{"o":17548.4657017322,"h":17787.0726876623,"l":17453.5316059263,"c":17560.5241583318,"v":674144.0172959341,"t":1718121600}
+{"o":17560.5241583318,"h":17664.68251493,"l":17212.3193922887,"c":17557.1602049366,"v":542571.268078536,"t":1718125200}
+{"o":17557.1602049366,"h":17775.296318693,"l":17506.4717584232,"c":17688.1664025814,"v":534652.9791634398,"t":1718128800}
+{"o":17688.1664025814,"h":17818.5836220563,"l":17579.0609234679,"c":17744.178134327,"v":575636.32722043,"t":1718132400}
+{"o":17744.178134327,"h":17758.5308714857,"l":17616.5655524195,"c":17638.7590988976,"v":513617.6651622719,"t":1718136000}
+{"o":17638.7590988976,"h":17801.8339204736,"l":17632.0352432132,"c":17767.65821439,"v":657423.1418874984,"t":1718139600}
+{"o":17767.65821439,"h":17850.2800745016,"l":17705.7041005691,"c":17784.2869156671,"v":439968.681180168,"t":1718143200}
+{"o":17784.2869156671,"h":17867.1107673469,"l":17709.345248792,"c":17755.0766195744,"v":520830.8505385315,"t":1718146800}
+{"o":17755.0766195744,"h":17794.23171228,"l":17501.05615454,"c":17622.9234856285,"v":640373.5611638509,"t":1718150400}
+{"o":17622.9234856285,"h":17669.5475268912,"l":17161.8320914321,"c":17500.7631233318,"v":678601.2171923148,"t":1718154000}
+{"o":17500.7631233318,"h":17784.4116496429,"l":17413.8734499903,"c":17759.4698531762,"v":508610.1717359883,"t":1718157600}
+{"o":17759.4698531762,"h":17833.7369305437,"l":17580.4572233782,"c":17795.3062654431,"v":394288.3132691946,"t":1718161200}
+{"o":17795.3062654431,"h":18068.301598403,"l":17783.3087424064,"c":17987.5945255732,"v":450093.3151193014,"t":1718164800}
+{"o":17987.5945255732,"h":17997.7930604691,"l":17841.5404845571,"c":17850.9079136502,"v":379140.4929356507,"t":1718168400}
+{"o":17850.9079136502,"h":18029.0727983482,"l":17850.1247648478,"c":17935.6119980346,"v":354472.9675119897,"t":1718172000}
+{"o":17935.6119980346,"h":18067.121579677,"l":17923.976195689,"c":18046.7492159424,"v":334191.4553080142,"t":1718175600}
+{"o":18046.7492159424,"h":18115.7231902531,"l":17975.1098589553,"c":17990.6334192043,"v":288073.4032793865,"t":1718179200}
+{"o":17990.6334192043,"h":18157.6166739967,"l":17957.906482708,"c":18098.8836542776,"v":396806.9277756051,"t":1718182800}
+{"o":18098.8836542776,"h":18273.9771032445,"l":18098.8836542776,"c":18164.0181412037,"v":488215.7829427308,"t":1718186400}
+{"o":18164.0181412037,"h":18200.0364822004,"l":18038.2470703667,"c":18045.571274067,"v":447782.0864959827,"t":1718190000}
+{"o":18045.571274067,"h":18968.7852139849,"l":18033.278196695,"c":18889.1676252316,"v":928599.8933828353,"t":1718193600}
+{"o":18889.1676252316,"h":19234.9281997856,"l":18824.1538083229,"c":18940.5009834042,"v":783030.0898805506,"t":1718197200}
+{"o":18940.5009834042,"h":19116.5601873781,"l":18867.9851973841,"c":19038.0807548895,"v":659233.7940659029,"t":1718200800}
+{"o":19038.0807548895,"h":19060.2879203237,"l":18756.4307075615,"c":18885.31185212,"v":620388.8692339465,"t":1718204400}
+{"o":18885.31185212,"h":18997.4144675442,"l":18772.6921951166,"c":18884.8133908815,"v":627700.3030637422,"t":1718208000}
+{"o":18884.8133908815,"h":19014.2258544993,"l":18815.1382163568,"c":18971.2039809107,"v":659414.0222491099,"t":1718211600}
+{"o":18971.2039809107,"h":18981.4357630432,"l":18484.4474443022,"c":18547.0504759901,"v":1055383.573926958,"t":1718215200}
+{"o":18547.0504759901,"h":18821.3969315871,"l":17945.7595553601,"c":18223.1671658483,"v":1061495.8783105216,"t":1718218800}
+{"o":18223.1671658483,"h":18457.5101476242,"l":18102.8379557825,"c":18421.9222664961,"v":659108.5820328888,"t":1718222400}
+{"o":18421.9222664961,"h":18514.8787866972,"l":18368.962422984,"c":18459.0007751445,"v":597308.2228661822,"t":1718226000}
+{"o":18459.0007751445,"h":18507.4810861656,"l":18404.0860082265,"c":18493.6591674251,"v":474912.8034939669,"t":1718229600}
+{"o":18493.6591674251,"h":18501.3575801184,"l":18348.1677345579,"c":18452.9580945633,"v":431132.4463939109,"t":1718233200}
+{"o":18452.9580945633,"h":18452.9580945633,"l":18193.0218893438,"c":18385.7028034366,"v":434051.7009073852,"t":1718236800}
+{"o":18385.7028034366,"h":18476.4784594945,"l":18164.3455707746,"c":18180.7103756591,"v":451947.2525936241,"t":1718240400}
+{"o":18180.7103756591,"h":18272.4219565723,"l":17876.8978646086,"c":18049.5432606222,"v":528324.6476945952,"t":1718244000}
+{"o":18049.5432606222,"h":18050.4929538585,"l":17778.6619671649,"c":18012.4408970904,"v":711082.005136314,"t":1718247600}
+{"o":18012.4408970904,"h":18174.2549252231,"l":17976.6580847817,"c":18081.8318989327,"v":430122.893293756,"t":1718251200}
+{"o":18081.8318989327,"h":18147.4428767769,"l":18078.0351205674,"c":18116.2195756253,"v":425895.9664005161,"t":1718254800}
+{"o":18116.2195756253,"h":18137.8599954132,"l":17834.1306729094,"c":18005.5100354285,"v":823229.302637103,"t":1718258400}
+{"o":18005.5100354285,"h":18098.235562703,"l":17774.0943873823,"c":18088.9306239719,"v":591801.4022756175,"t":1718262000}
+{"o":18088.9306239719,"h":18128.6059494311,"l":18023.6575185788,"c":18061.2408562856,"v":430789.7097169713,"t":1718265600}
+{"o":18061.2408562856,"h":18071.8438063108,"l":17784.8727798982,"c":17965.5649986975,"v":456534.8624592729,"t":1718269200}
+{"o":17965.5649986975,"h":18087.770386411,"l":17841.6931094065,"c":18030.1242226772,"v":452516.0250752283,"t":1718272800}
+{"o":18030.1242226772,"h":18064.9086509114,"l":17738.5470875744,"c":17790.7676625246,"v":418203.43501603,"t":1718276400}
+{"o":17790.7676625246,"h":18083.2912388245,"l":17763.7301638275,"c":17834.4508903692,"v":637278.5802218659,"t":1718280000}
+{"o":17834.4508903692,"h":18051.8623136411,"l":17748.1679894352,"c":17850.8946101843,"v":617770.478950717,"t":1718283600}
+{"o":17850.8946101843,"h":17888.937419471,"l":17460.0858976616,"c":17736.4628652486,"v":746101.10492288,"t":1718287200}
+{"o":17736.4628652486,"h":17757.0817229584,"l":17374.2730322942,"c":17458.9700651638,"v":848268.7057699562,"t":1718290800}
+{"o":17458.9700651638,"h":17590.6906427258,"l":17331.4341135901,"c":17549.1118874467,"v":796958.6137047173,"t":1718294400}
+{"o":17549.1118874467,"h":17677.2634767039,"l":17463.6996685787,"c":17669.1390902739,"v":535838.5439901659,"t":1718298000}
+{"o":17669.1390902739,"h":17742.4184290775,"l":17500.7598086981,"c":17696.7738663052,"v":456520.9042067722,"t":1718301600}
+{"o":17696.7738663052,"h":17704.912660907,"l":17474.0304179308,"c":17567.6237932789,"v":526928.2864123754,"t":1718305200}
+{"o":17567.6237932789,"h":17629.2896355283,"l":17440.5544288657,"c":17499.1025719202,"v":580065.4941765735,"t":1718308800}
+{"o":17499.1025719202,"h":17600.2651491456,"l":17162.080864178,"c":17598.7722785766,"v":453832.9639756206,"t":1718312400}
+{"o":17598.7722785766,"h":17641.8231665922,"l":17455.3518788647,"c":17616.6301299728,"v":422046.7730505,"t":1718316000}
+{"o":17616.6301299728,"h":17616.6301299728,"l":17460.2678323943,"c":17506.2717812562,"v":341636.3199564346,"t":1718319600}
+{"o":17506.2717812562,"h":17620.6648773004,"l":17398.3556821389,"c":17486.7640086016,"v":484034.2261700728,"t":1718323200}
+{"o":17486.7640086016,"h":17598.0478028304,"l":17219.0022764572,"c":17596.31857778,"v":523414.3363049355,"t":1718326800}
+{"o":17596.31857778,"h":17653.4274402034,"l":17518.5236136006,"c":17605.1642708259,"v":406517.3949274268,"t":1718330400}
+{"o":17605.1642708259,"h":17624.4528880477,"l":17459.23382436,"c":17530.1842978948,"v":414207.914060939,"t":1718334000}
+{"o":17530.1842978948,"h":17603.5130487378,"l":17470.8906628318,"c":17479.5802840612,"v":391583.3808948586,"t":1718337600}
+{"o":17479.5802840612,"h":17719.7308838277,"l":17446.93846191,"c":17669.9287358153,"v":454056.5399055462,"t":1718341200}
+{"o":17669.9287358153,"h":17688.4297921364,"l":17473.6081974343,"c":17580.7532402369,"v":353372.3391175678,"t":1718344800}
+{"o":17580.7532402369,"h":17613.7243981138,"l":17471.7663856377,"c":17546.3996593823,"v":328546.7162484227,"t":1718348400}
+{"o":17546.3996593823,"h":17699.8907658105,"l":17517.3421533869,"c":17642.8685757156,"v":363216.9703337303,"t":1718352000}
+{"o":17642.8685757156,"h":17643.2913874518,"l":17476.0360069175,"c":17564.4576262953,"v":342527.0809909964,"t":1718355600}
+{"o":17564.4576262953,"h":17637.8371230133,"l":17527.1665206953,"c":17572.0683343297,"v":328468.9031575348,"t":1718359200}
+{"o":17572.0683343297,"h":17623.73732788,"l":17478.3462586396,"c":17598.7099979225,"v":369824.7454739177,"t":1718362800}
+{"o":17598.7099979225,"h":17710.7241658098,"l":17567.5070354912,"c":17621.1774544819,"v":474972.1586510743,"t":1718366400}
+{"o":17621.1774544819,"h":17673.7282673794,"l":17554.3995929278,"c":17580.4249600272,"v":463961.1559264541,"t":1718370000}
+{"o":17580.4249600272,"h":17590.5403794379,"l":17085.1362521905,"c":17235.1158352308,"v":633571.6298696701,"t":1718373600}
+{"o":17235.1158352308,"h":17328.8480156371,"l":16864.3263667561,"c":17087.9738596453,"v":668720.793519525,"t":1718377200}
+{"o":17087.9738596453,"h":17119.2824984043,"l":16364.3551711671,"c":16812.5603283723,"v":1130373.8071625161,"t":1718380800}
+{"o":16812.5603283723,"h":16959.331108797,"l":16580.5359213693,"c":16831.4699878061,"v":671232.5560171433,"t":1718384400}
+{"o":16831.4699878061,"h":16846.147308972,"l":16573.0309460282,"c":16805.4943562222,"v":594424.3211192269,"t":1718388000}
+{"o":16805.4943562222,"h":16939.5893196643,"l":16589.991210827,"c":16848.2555701097,"v":595987.4963100305,"t":1718391600}
+{"o":16848.2555701097,"h":17001.2536772327,"l":16829.0918183076,"c":16860.9500860196,"v":451088.097551989,"t":1718395200}
+{"o":16860.9500860196,"h":17256.9893667255,"l":16815.3999486493,"c":17119.8483495608,"v":633282.9813328028,"t":1718398800}
+{"o":17119.8483495608,"h":17139.9203774831,"l":16900.5510161549,"c":17030.7669878228,"v":610059.5177321956,"t":1718402400}
+{"o":17030.7669878228,"h":17074.6687081436,"l":16956.0937395049,"c":17003.0177431252,"v":390736.0761231264,"t":1718406000}
+{"o":17003.0177431252,"h":17122.8459980978,"l":16990.1959786811,"c":17064.6301116677,"v":392020.7305427605,"t":1718409600}
+{"o":17064.6301116677,"h":17175.3290577092,"l":17025.0923328191,"c":17036.6000512449,"v":361678.9439480448,"t":1718413200}
+{"o":17036.6000512449,"h":17114.770794251,"l":16994.7554353165,"c":17089.9096938843,"v":310532.730022668,"t":1718416800}
+{"o":17089.9096938843,"h":17226.0452549164,"l":17083.3872738535,"c":17219.7487396265,"v":321259.9534164051,"t":1718420400}
+{"o":17219.7487396265,"h":17253.538460351,"l":17132.2214476255,"c":17204.356727793,"v":336553.783770663,"t":1718424000}
+{"o":17204.356727793,"h":17299.8134303857,"l":17195.3949691519,"c":17222.0885786382,"v":311358.9719210279,"t":1718427600}
+{"o":17222.0885786382,"h":17290.0847425562,"l":17115.5460243591,"c":17141.2282280232,"v":330483.8752473415,"t":1718431200}
+{"o":17141.2282280232,"h":17213.6519008314,"l":17072.3986370569,"c":17089.4725245392,"v":342889.8455441703,"t":1718434800}
+{"o":17089.4725245392,"h":17163.3827255586,"l":17051.8628987065,"c":17109.1023197118,"v":287546.9218884793,"t":1718438400}
+{"o":17109.1023197118,"h":17154.707939192,"l":17018.789449904,"c":17057.8810543869,"v":328225.356630631,"t":1718442000}
+{"o":17057.8810543869,"h":17128.5524260109,"l":16999.9377062223,"c":17112.8382049265,"v":282833.6891225043,"t":1718445600}
+{"o":17112.8382049265,"h":17187.8413731677,"l":17090.4117386794,"c":17175.5149742183,"v":315028.680877405,"t":1718449200}
+{"o":17175.5149742183,"h":17212.6365882696,"l":17118.4642337193,"c":17194.707128203,"v":315938.2353623886,"t":1718452800}
+{"o":17194.707128203,"h":17229.6190581136,"l":17124.6531693625,"c":17220.0027164262,"v":361308.403584559,"t":1718456400}
+{"o":17220.0027164262,"h":17232.1750947162,"l":17145.5370574984,"c":17165.8595162951,"v":463621.600468357,"t":1718460000}
+{"o":17165.8595162951,"h":17306.4719827951,"l":17151.5861053278,"c":17259.0600798409,"v":460379.3915944708,"t":1718463600}
+{"o":17259.0600798409,"h":17335.3012330615,"l":17241.8647102956,"c":17260.4795100343,"v":397038.8527673784,"t":1718467200}
+{"o":17260.4795100343,"h":17309.3317211452,"l":17220.5739280629,"c":17300.4178947371,"v":403633.2691789943,"t":1718470800}
+{"o":17300.4178947371,"h":17300.9085764965,"l":17190.6990716902,"c":17215.0412009893,"v":419920.6062117675,"t":1718474400}
+{"o":17215.0412009893,"h":17256.5558955317,"l":17131.5668515171,"c":17194.6335945731,"v":390258.9248717502,"t":1718478000}
+{"o":17194.6335945731,"h":17230.9918444831,"l":17104.7752182333,"c":17154.2920842565,"v":383904.5405262877,"t":1718481600}
+{"o":17154.2920842565,"h":17300.8096320609,"l":17141.2782767162,"c":17272.3860726955,"v":332549.24489652,"t":1718485200}
+{"o":17272.3860726955,"h":17291.108085092,"l":17212.8293623741,"c":17283.8472703149,"v":328598.7599653288,"t":1718488800}
+{"o":17283.8472703149,"h":17313.8974581163,"l":17259.4301441447,"c":17292.9215955737,"v":313341.0127358511,"t":1718492400}
+{"o":17292.9215955737,"h":17309.5194503163,"l":17189.5760322141,"c":17194.6836363261,"v":316503.1647305674,"t":1718496000}
+{"o":17194.6836363261,"h":17250.9213324728,"l":17146.9751337316,"c":17197.1995928717,"v":355077.7777561268,"t":1718499600}
+{"o":17197.1995928717,"h":17198.5730063957,"l":17142.0309118631,"c":17151.8053357656,"v":310276.7406682954,"t":1718503200}
+{"o":17151.8053357656,"h":17183.6600675821,"l":17102.0194048072,"c":17112.7409073572,"v":293935.3480366998,"t":1718506800}
+{"o":17112.7409073572,"h":17124.9053405934,"l":17013.2385611352,"c":17015.9190003711,"v":365132.4654591142,"t":1718510400}
+{"o":17015.9190003711,"h":17171.7571446277,"l":17007.2763496585,"c":17164.8575795079,"v":360894.1232037348,"t":1718514000}
+{"o":17164.8575795079,"h":17229.1029920907,"l":17126.6125348702,"c":17208.7165068508,"v":383228.0508862322,"t":1718517600}
+{"o":17208.7165068508,"h":17264.7548522146,"l":17166.8456281531,"c":17176.0700845246,"v":333708.672471498,"t":1718521200}
+{"o":17176.0700845246,"h":17212.9193594385,"l":17114.277566712,"c":17130.2021892029,"v":293593.8911392797,"t":1718524800}
+{"o":17130.2021892029,"h":17202.5942345845,"l":17096.7400148676,"c":17202.1721068556,"v":389905.8075164608,"t":1718528400}
+{"o":17202.1721068556,"h":17317.3867119803,"l":17162.5343055105,"c":17282.4970755157,"v":412736.2558455251,"t":1718532000}
+{"o":17282.4970755157,"h":17298.6452145841,"l":17222.3964807786,"c":17231.832994692,"v":322047.1766898753,"t":1718535600}
+{"o":17231.832994692,"h":17287.9950263608,"l":17204.8656789265,"c":17244.2684779895,"v":367988.4710814309,"t":1718539200}
+{"o":17244.2684779895,"h":17353.2872388408,"l":17236.719785503,"c":17338.7432202335,"v":477020.9237291515,"t":1718542800}
+{"o":17338.7432202335,"h":17456.5665426943,"l":17305.8109592049,"c":17392.1094489486,"v":462969.0075910983,"t":1718546400}
+{"o":17392.1094489486,"h":17680.9612909288,"l":17386.2107522369,"c":17657.8868907602,"v":417034.8980686435,"t":1718550000}
+{"o":17657.8868907602,"h":17742.4337146292,"l":17581.2340616026,"c":17623.7223258357,"v":409257.3112076503,"t":1718553600}
+{"o":17623.7223258357,"h":17704.7213721075,"l":17559.6872423386,"c":17584.0999681772,"v":372409.3057904909,"t":1718557200}
+{"o":17584.0999681772,"h":17655.1563421929,"l":17534.5747741423,"c":17636.5469563212,"v":368548.0967697001,"t":1718560800}
+{"o":17636.5469563212,"h":17708.7865516337,"l":17617.7373886172,"c":17672.661640454,"v":452844.1915710998,"t":1718564400}
+{"o":17672.661640454,"h":17745.9204973651,"l":17634.7868283062,"c":17701.7026259489,"v":329142.8556307932,"t":1718568000}
+{"o":17701.7026259489,"h":17770.2852906724,"l":17671.0130262453,"c":17738.0681668762,"v":332319.160127226,"t":1718571600}
+{"o":17738.0681668762,"h":17961.280196471,"l":17731.7575280129,"c":17877.77818273,"v":448914.6572977541,"t":1718575200}
+{"o":17877.77818273,"h":17986.8734154934,"l":17853.2697320032,"c":17983.3331236054,"v":325849.5833573095,"t":1718578800}
+{"o":17983.3331236054,"h":18040.7210846315,"l":17874.3322331565,"c":17887.8919696709,"v":382420.8519064143,"t":1718582400}
+{"o":17887.8919696709,"h":17905.0473499734,"l":17658.3057567911,"c":17704.9097048543,"v":403048.707056792,"t":1718586000}
+{"o":17704.9097048543,"h":17717.7296784499,"l":17560.4764873899,"c":17662.4228922832,"v":421168.4256828678,"t":1718589600}
+{"o":17662.4228922832,"h":17666.9193520069,"l":17490.2092183733,"c":17506.5675461842,"v":373130.0419513053,"t":1718593200}
+{"o":17506.5675461842,"h":17654.0849072886,"l":17414.6746336207,"c":17647.4748179276,"v":348146.0638041,"t":1718596800}
+{"o":17647.4748179276,"h":17733.3425749973,"l":17528.502652885,"c":17581.6322042007,"v":378403.8100128283,"t":1718600400}
+{"o":17581.6322042007,"h":17593.8572088018,"l":17372.8052697458,"c":17404.018169496,"v":461786.7322636967,"t":1718604000}
+{"o":17404.018169496,"h":17538.5986120283,"l":17329.1359565589,"c":17424.4366955185,"v":490862.2715213429,"t":1718607600}
+{"o":17424.4366955185,"h":17506.6795092335,"l":17260.8273408944,"c":17340.6993966593,"v":476817.3654520254,"t":1718611200}
+{"o":17340.6993966593,"h":17451.5903138874,"l":17129.2322506829,"c":17169.7530381583,"v":503354.8303109842,"t":1718614800}
+{"o":17169.7530381583,"h":17191.8383399656,"l":16845.1498880296,"c":17027.4588803084,"v":566800.8317755818,"t":1718618400}
+{"o":17027.4588803084,"h":17228.1858225162,"l":17005.1426822805,"c":17116.3552095471,"v":556883.2177773905,"t":1718622000}
+{"o":17116.3552095471,"h":17139.7130467522,"l":16863.480926265,"c":17019.6155549532,"v":597253.0633667898,"t":1718625600}
+{"o":17019.6155549532,"h":17109.4999055086,"l":16862.490769071,"c":16927.3137645228,"v":570355.9672296119,"t":1718629200}
+{"o":16927.3137645228,"h":17194.2672262319,"l":16913.7668995265,"c":17051.0992585448,"v":639322.1340560627,"t":1718632800}
+{"o":17051.0992585448,"h":17114.029914856,"l":16578.7864897253,"c":16783.6770743654,"v":698711.7436434363,"t":1718636400}
+{"o":16783.6770743654,"h":17108.2453235448,"l":16557.9876529467,"c":17033.1051554268,"v":735494.754870019,"t":1718640000}
+{"o":17033.1051554268,"h":17237.0355103138,"l":17030.7792638663,"c":17194.4121680394,"v":634039.173577403,"t":1718643600}
+{"o":17194.4121680394,"h":17445.7342856076,"l":17185.121563274,"c":17397.7721561067,"v":719287.8975947836,"t":1718647200}
+{"o":17397.7721561067,"h":17405.2249976324,"l":17151.1300608408,"c":17176.1361509315,"v":620361.7092359615,"t":1718650800}
+{"o":17176.1361509315,"h":17189.6947320328,"l":16903.2120747129,"c":16994.6581969892,"v":713346.9534347095,"t":1718654400}
+{"o":16994.6581969892,"h":17095.2787903811,"l":16824.6570525438,"c":17015.3115384433,"v":693196.5950430754,"t":1718658000}
+{"o":17015.3115384433,"h":17116.57783741,"l":16961.5890782406,"c":17098.3993291577,"v":830898.5381603579,"t":1718661600}
+{"o":17098.3993291577,"h":17144.497620603,"l":16986.401678284,"c":17039.2705862593,"v":1263993.5591037269,"t":1718665200}
+{"o":17039.2705862593,"h":17097.6156529239,"l":16655.5955785371,"c":16822.42515174,"v":1144319.8459864238,"t":1718668800}
+{"o":16822.42515174,"h":16881.2987872992,"l":15280.9773659301,"c":15774.2475164993,"v":1455313.7273302439,"t":1718672400}
+{"o":15774.2475164993,"h":16151.9046157999,"l":15556.1053945586,"c":16033.7204342937,"v":1245016.4570462571,"t":1718676000}
+{"o":16033.7204342937,"h":16166.1272927837,"l":15915.2656931152,"c":16141.9493788117,"v":959247.6677068527,"t":1718679600}
+{"o":16141.9493788117,"h":16328.6701757197,"l":16031.2907506553,"c":16264.673202341,"v":1203322.591119081,"t":1718683200}
+{"o":16264.673202341,"h":16404.015876047,"l":16217.9096280471,"c":16238.5920044833,"v":920870.1694740301,"t":1718686800}
+{"o":16238.5920044833,"h":16316.0867764596,"l":16117.9230937724,"c":16188.2417471283,"v":635524.5989687541,"t":1718690400}
+{"o":16188.2417471283,"h":16301.5128562958,"l":16175.6641766435,"c":16265.3055754746,"v":618537.9532454311,"t":1718694000}
+{"o":16265.3055754746,"h":16520.3292225676,"l":16236.5737352553,"c":16484.183864635,"v":686271.554101489,"t":1718697600}
+{"o":16484.183864635,"h":16507.7759087686,"l":16318.2855023876,"c":16334.7191645888,"v":476035.3700702289,"t":1718701200}
+{"o":16334.7191645888,"h":16466.5851529628,"l":16273.9050157507,"c":16375.1318340544,"v":477139.1903533334,"t":1718704800}
+{"o":16375.1318340544,"h":16413.3115145658,"l":16131.6569794942,"c":16310.9627839548,"v":653385.8939488895,"t":1718708400}
+{"o":16310.9627839548,"h":16367.3294788138,"l":16089.3941524228,"c":16176.7466176724,"v":733860.4243297086,"t":1718712000}
+{"o":16176.7466176724,"h":16207.2419899963,"l":15799.2451519205,"c":15962.1606756076,"v":855188.8952798558,"t":1718715600}
+{"o":15962.1606756076,"h":16383.3341619559,"l":15793.046565416,"c":16064.6552755213,"v":1060238.4058355996,"t":1718719200}
+{"o":16064.6552755213,"h":16277.1002816367,"l":15933.6935997713,"c":16167.0489562163,"v":752309.5276285748,"t":1718722800}
+{"o":16167.0489562163,"h":16184.8059021044,"l":15832.8723702509,"c":16015.9843671148,"v":783053.2613498212,"t":1718726400}
+{"o":16015.9843671148,"h":16081.9205651751,"l":15772.081360082,"c":15780.4624424965,"v":791170.6876766019,"t":1718730000}
+{"o":15780.4624424965,"h":15968.5536567814,"l":15659.7780108439,"c":15731.1138279017,"v":955943.516010342,"t":1718733600}
+{"o":15731.1138279017,"h":15809.8777171498,"l":15490.0939159425,"c":15797.8643402666,"v":1021553.5805818083,"t":1718737200}
+{"o":15797.8643402666,"h":16281.8589232319,"l":15655.2827714632,"c":16244.2535316118,"v":966632.9438722614,"t":1718740800}
+{"o":16244.2535316118,"h":33817.1422205441,"l":16202.3779933686,"c":33633.624237618,"v":804933.5652946697,"t":1718744400}
+{"o":33633.624237618,"h":33653.8464952746,"l":33274.733785629,"c":33586.750757298,"v":623009.4303330944,"t":1718748000}
+{"o":33586.750757298,"h":33612.0005632545,"l":33325.1414716044,"c":33543.4164733083,"v":523603.1392736156,"t":1718751600}
+{"o":33543.4164733083,"h":33761.267207409,"l":33222.6011670342,"c":33685.7160440171,"v":851349.3700426979,"t":1718755200}
+{"o":33685.7160440171,"h":34332.7659847464,"l":33475.2098190136,"c":33680.9230567851,"v":1044756.0053634559,"t":1718758800}
+{"o":33680.9230567851,"h":34243.797438825,"l":33667.1422838915,"c":33954.3803890404,"v":726335.4395438358,"t":1718762400}
+{"o":33954.3803890404,"h":34565.4030459458,"l":33915.800614627,"c":34223.5267637372,"v":712285.0707198197,"t":1718766000}
+{"o":34223.5267637372,"h":34487.9714928191,"l":34141.5589188603,"c":34344.546850234,"v":505820.7495425405,"t":1718769600}
+{"o":34344.546850234,"h":34453.0136529584,"l":34029.0329837349,"c":34180.0126325543,"v":462173.4227424977,"t":1718773200}
+{"o":34180.0126325543,"h":34633.9169269877,"l":34107.294450011,"c":34572.1517631921,"v":478705.8173278506,"t":1718776800}
+{"o":34572.1517631921,"h":34638.8849587703,"l":34131.5121824294,"c":34179.5472488467,"v":412127.7741723481,"t":1718780400}
+{"o":34179.5472488467,"h":34239.1727551471,"l":33813.5797880422,"c":33869.3492913079,"v":375312.0953068068,"t":1718784000}
+{"o":33869.3492913079,"h":34000.9827872024,"l":33630.6552309602,"c":33813.1012925887,"v":425268.0135228529,"t":1718787600}
+{"o":33813.1012925887,"h":34033.2114513945,"l":33644.5720965318,"c":34017.1904939079,"v":408228.8013839965,"t":1718791200}
+{"o":34017.1904939079,"h":34069.8271641378,"l":33424.5853551418,"c":33674.2811211314,"v":465443.9501931133,"t":1718794800}
+{"o":33674.2811211314,"h":33912.4133650992,"l":33516.8550292711,"c":33802.1126989114,"v":503396.1399329287,"t":1718798400}
+{"o":33802.1126989114,"h":33875.445738285,"l":33551.7934611119,"c":33551.7934611119,"v":494518.9430948533,"t":1718802000}
+{"o":33551.7934611119,"h":33580.3233287417,"l":33074.4960976355,"c":33299.1682432287,"v":692863.1074394278,"t":1718805600}
+{"o":33299.1682432287,"h":33481.091616414,"l":33226.9574345476,"c":33422.9844473386,"v":576428.503609083,"t":1718809200}
+{"o":33422.9844473386,"h":33586.0242680883,"l":33200.9801318678,"c":33429.6391531213,"v":577436.1919188334,"t":1718812800}
+{"o":33429.6391531213,"h":33996.1266997371,"l":33371.3999501174,"c":33650.6039341749,"v":575685.0451259802,"t":1718816400}
+{"o":33650.6039341749,"h":33839.5999715939,"l":33547.3969811258,"c":33602.5222716434,"v":570365.5879921335,"t":1718820000}
+{"o":33602.5222716434,"h":33616.5665491287,"l":33099.1043764069,"c":33367.3324065399,"v":711618.8830868661,"t":1718823600}
+{"o":33367.3324065399,"h":33437.8983483395,"l":32905.6209717649,"c":33039.927177683,"v":818038.4780104681,"t":1718827200}
+{"o":33039.927177683,"h":33208.602228666,"l":32872.9111991942,"c":33136.9959878769,"v":726572.611599026,"t":1718830800}
+{"o":33136.9959878769,"h":33219.4827608939,"l":32857.3465261804,"c":32890.5272299804,"v":550712.6674601582,"t":1718834400}
+{"o":32890.5272299804,"h":37346.9877726599,"l":32844.4580237478,"c":37277.8306938062,"v":742537.7379283872,"t":1718838000}
+{"o":37277.8306938062,"h":37430.1620242848,"l":37042.7618617073,"c":37194.3938905851,"v":702462.8645887438,"t":1718841600}
+{"o":37194.3938905851,"h":37746.6276218682,"l":36997.5171662452,"c":37153.5206693483,"v":665485.3233646177,"t":1718845200}
+{"o":37153.5206693483,"h":37191.7842202935,"l":36787.0314787547,"c":36968.7181831392,"v":523972.4407418393,"t":1718848800}
+{"o":36968.7181831392,"h":36992.1270627433,"l":36454.606411473,"c":36574.5060259898,"v":462634.6483037241,"t":1718852400}
+{"o":36574.5060259898,"h":37103.1071010189,"l":36423.9167439376,"c":36914.9397614581,"v":497668.2398616,"t":1718856000}
+{"o":36914.9397614581,"h":37489.8382897227,"l":36913.8622414904,"c":37385.021038201,"v":547253.350028254,"t":1718859600}
+{"o":37385.021038201,"h":37668.4135567209,"l":37202.0532836804,"c":37279.9615533099,"v":536326.1119048924,"t":1718863200}
+{"o":37279.9615533099,"h":37954.5242286427,"l":37220.3848788809,"c":37683.1174293759,"v":593170.9387159455,"t":1718866800}
+{"o":37683.1174293759,"h":37859.2070800716,"l":37506.1208027639,"c":37859.2070800716,"v":500363.4681887181,"t":1718870400}
+{"o":37859.2070800716,"h":37950.555810789,"l":37704.6631154256,"c":37777.1358780138,"v":554281.7381593672,"t":1718874000}
+{"o":37777.1358780138,"h":38343.4398005976,"l":37609.6097964388,"c":38275.2283183178,"v":606902.8089241495,"t":1718877600}
+{"o":38275.2283183178,"h":38858.362951594,"l":38090.7609226705,"c":38295.5066391064,"v":660325.4434199677,"t":1718881200}
+{"o":38295.5066391064,"h":38526.9369507384,"l":37999.437463843,"c":38008.5999875226,"v":636721.1833436682,"t":1718884800}
+{"o":38008.5999875226,"h":38200.1561750004,"l":37052.9037010428,"c":37111.6464488265,"v":714621.7099336551,"t":1718888400}
+{"o":37111.6464488265,"h":37143.1368570889,"l":36463.9939193973,"c":36973.1918283749,"v":890319.2829467211,"t":1718892000}
+{"o":36973.1918283749,"h":37072.9401236549,"l":36594.9519579234,"c":36633.6751229955,"v":732763.6008185348,"t":1718895600}
+{"o":36633.6751229955,"h":36832.4173551108,"l":36262.8436742559,"c":36631.7708299337,"v":778566.522054116,"t":1718899200}
+{"o":36631.7708299337,"h":37089.5107880699,"l":36496.4153488787,"c":37019.913525635,"v":710130.9560065056,"t":1718902800}
+{"o":37019.913525635,"h":37345.1524537703,"l":36892.1897809476,"c":36908.3105537938,"v":751070.0531074601,"t":1718906400}
+{"o":36908.3105537938,"h":36994.7045468196,"l":36688.4007887389,"c":36881.7811533953,"v":599792.3404453034,"t":1718910000}
+{"o":36881.7811533953,"h":36989.8803494157,"l":36722.4929771669,"c":36901.110733295,"v":699309.3111832642,"t":1718913600}
+{"o":36901.110733295,"h":37091.5649973259,"l":36727.604361162,"c":36756.6383723907,"v":480742.4872693023,"t":1718917200}
+{"o":36756.6383723907,"h":36963.59466792,"l":36713.2343123904,"c":36808.9910798238,"v":457056.1335925082,"t":1718920800}
+{"o":36808.9910798238,"h":36908.0979409811,"l":36658.980732286,"c":36693.2363967572,"v":440148.2640492231,"t":1718924400}
+{"o":36693.2363967572,"h":36856.3192947952,"l":36343.0151701228,"c":36564.9589104639,"v":561612.6419469021,"t":1718928000}
+{"o":36564.9589104639,"h":36972.615443586,"l":36435.362640347,"c":36908.9094191429,"v":546911.5877199897,"t":1718931600}
+{"o":36908.9094191429,"h":37060.1070511857,"l":36532.2862757647,"c":36567.4698903541,"v":420659.4853213294,"t":1718935200}
+{"o":36567.4698903541,"h":36591.0666415248,"l":36215.281381811,"c":36466.2476191002,"v":491882.4545111312,"t":1718938800}
+{"o":36466.2476191002,"h":36636.9604316247,"l":36248.6463166417,"c":36583.8955765144,"v":480997.8888599278,"t":1718942400}
+{"o":36583.8955765144,"h":36615.8036925498,"l":36330.6852685762,"c":36560.2601335711,"v":414319.3753615487,"t":1718946000}
+{"o":36560.2601335711,"h":36621.9851440615,"l":36299.1708475449,"c":36430.1441828497,"v":427807.6229562222,"t":1718949600}
+{"o":36430.1441828497,"h":36576.3224350847,"l":35921.2732691052,"c":36124.9949232218,"v":437877.9012488991,"t":1718953200}
+{"o":36124.9949232218,"h":36253.1008965405,"l":35612.2679597511,"c":35759.055094033,"v":578027.9554436402,"t":1718956800}
+{"o":35759.055094033,"h":36473.1022990891,"l":35707.5199341141,"c":36371.5096757632,"v":586162.6507610297,"t":1718960400}
+{"o":36371.5096757632,"h":36496.8821023109,"l":36195.8239355535,"c":36294.7378410043,"v":473740.9293246336,"t":1718964000}
+{"o":36294.7378410043,"h":36479.9510659108,"l":36171.6696478434,"c":36302.3530426299,"v":456356.5610069007,"t":1718967600}
+{"o":36302.3530426299,"h":36432.027967381,"l":35887.1045822414,"c":36065.5699251605,"v":583847.4264004388,"t":1718971200}
+{"o":36065.5699251605,"h":36078.3481855662,"l":35337.3520315306,"c":35771.6533908341,"v":691174.8948804826,"t":1718974800}
+{"o":35771.6533908341,"h":36685.277947109,"l":35606.3992112296,"c":36536.514673232,"v":686777.9611370015,"t":1718978400}
+{"o":36536.514673232,"h":36785.4510477031,"l":35878.8983620426,"c":36116.9496924963,"v":696780.1295879476,"t":1718982000}
+{"o":36116.9496924963,"h":36209.7608171184,"l":35841.6783578515,"c":35983.119969175,"v":504741.7139707824,"t":1718985600}
+{"o":35983.119969175,"h":36030.5340471387,"l":35462.5120804993,"c":35494.1447786905,"v":546991.7705366635,"t":1718989200}
+{"o":35494.1447786905,"h":36405.1675913969,"l":35352.8115125651,"c":36385.609883719,"v":745649.4798288029,"t":1718992800}
+{"o":36385.609883719,"h":36811.277779716,"l":36150.9035506783,"c":36477.2515493429,"v":586391.1847411123,"t":1718996400}
+{"o":36477.2515493429,"h":37060.1179901819,"l":36451.6118005564,"c":36672.224646211,"v":526733.267834801,"t":1719000000}
+{"o":36672.224646211,"h":36957.1377773879,"l":36248.324581224,"c":36780.2360430768,"v":511084.5779442755,"t":1719003600}
+{"o":36780.2360430768,"h":37108.9271053889,"l":36610.9473700633,"c":37066.050181011,"v":476468.0751924975,"t":1719007200}
+{"o":37066.050181011,"h":37227.5652694629,"l":36762.6457273024,"c":37004.7267517973,"v":495108.2829781219,"t":1719010800}
+{"o":37004.7267517973,"h":37040.099249045,"l":36580.3295021856,"c":36730.2156809162,"v":346107.5434436238,"t":1719014400}
+{"o":36730.2156809162,"h":36891.3988838947,"l":36625.6876726897,"c":36756.4547842141,"v":310280.7557384344,"t":1719018000}
+{"o":36756.4547842141,"h":37197.5771798125,"l":36733.8865680909,"c":37108.6907923045,"v":339961.0151104587,"t":1719021600}
+{"o":37108.6907923045,"h":37207.9935136562,"l":36908.0639829937,"c":37153.4582295284,"v":356936.1438145908,"t":1719025200}
+{"o":37153.4582295284,"h":37214.6076417956,"l":37040.6622665237,"c":37168.7243422175,"v":357053.5185238914,"t":1719028800}
+{"o":37168.7243422175,"h":37420.1772227607,"l":37104.3800079588,"c":37386.2910532162,"v":373566.0344913713,"t":1719032400}
+{"o":37386.2910532162,"h":37713.3146451105,"l":37185.8656131595,"c":37201.2565589602,"v":378637.9405437256,"t":1719036000}
+{"o":37201.2565589602,"h":37267.6784539863,"l":36986.3248839444,"c":37064.4469990425,"v":342989.0086840007,"t":1719039600}
+{"o":37064.4469990425,"h":37097.1752186255,"l":36776.7810332613,"c":36836.6046740373,"v":357779.6219246773,"t":1719043200}
+{"o":36836.6046740373,"h":37008.0335673464,"l":36755.5811470301,"c":36970.8571362741,"v":335225.8714462725,"t":1719046800}
+{"o":36970.8571362741,"h":37024.0504465989,"l":36816.1724292808,"c":36903.5381763432,"v":317749.7972583974,"t":1719050400}
+{"o":36903.5381763432,"h":37015.8770012417,"l":36777.0721338347,"c":36976.9444441027,"v":314611.6149943193,"t":1719054000}
+{"o":36976.9444441027,"h":37052.5176316208,"l":36897.2274237051,"c":36913.7353341483,"v":323864.9213633508,"t":1719057600}
+{"o":36913.7353341483,"h":36963.4996415754,"l":36792.647748886,"c":36844.6390286992,"v":364104.3761681793,"t":1719061200}
+{"o":36844.6390286992,"h":37051.2443487795,"l":36844.6390286992,"c":36975.4547522562,"v":361825.9348575255,"t":1719064800}
+{"o":36975.4547522562,"h":37033.4998357805,"l":36827.9275040747,"c":36898.3782579235,"v":495972.2596158684,"t":1719068400}
+{"o":36898.3782579235,"h":37026.6811994973,"l":36829.2501027814,"c":37022.5623140978,"v":403156.2790727274,"t":1719072000}
+{"o":37022.5623140978,"h":37114.2731541592,"l":36829.0150456801,"c":36848.086796477,"v":353723.1121206234,"t":1719075600}
+{"o":36848.086796477,"h":36934.6048649003,"l":36825.9465540298,"c":36885.9587400196,"v":331254.1444796327,"t":1719079200}
+{"o":36885.9587400196,"h":36982.9430771192,"l":36834.448409125,"c":36975.7124112417,"v":385758.9191291651,"t":1719082800}
+{"o":36975.7124112417,"h":36994.7057004017,"l":36841.1131841478,"c":36907.7549851397,"v":398977.8594414704,"t":1719086400}
+{"o":36907.7549851397,"h":36984.6052498233,"l":36875.807362084,"c":36982.8744147512,"v":345204.9878640978,"t":1719090000}
+{"o":36982.8744147512,"h":37012.950313858,"l":36864.0307167631,"c":36917.2515441412,"v":328290.262908618,"t":1719093600}
+{"o":36917.2515441412,"h":36932.8227197251,"l":36599.4142217119,"c":36755.2819940403,"v":323478.6107779967,"t":1719097200}
+{"o":36755.2819940403,"h":37131.0621128754,"l":36726.6605472582,"c":37012.345498945,"v":398460.890688222,"t":1719100800}
+{"o":37012.345498945,"h":37189.1145333049,"l":36897.7183787892,"c":37095.9113442484,"v":368275.5655954111,"t":1719104400}
+{"o":37095.9113442484,"h":37145.1061017667,"l":36909.953316394,"c":37044.4992184548,"v":373292.221549905,"t":1719108000}
+{"o":37044.4992184548,"h":37172.8008194915,"l":36950.2677283559,"c":37044.2934612416,"v":339105.5957893952,"t":1719111600}
+{"o":37044.2934612416,"h":37125.223214048,"l":36995.0798991493,"c":36995.3536403736,"v":287188.4996723357,"t":1719115200}
+{"o":36995.3536403736,"h":37085.6220522132,"l":36902.5399979671,"c":36961.1978548633,"v":279278.691719629,"t":1719118800}
+{"o":36961.1978548633,"h":37033.6248566282,"l":36922.2573416109,"c":36948.703790586,"v":296286.0257183347,"t":1719122400}
+{"o":36948.703790586,"h":37066.5363111933,"l":36932.7139005438,"c":37053.7242329022,"v":267885.9023440448,"t":1719126000}
+{"o":37053.7242329022,"h":37062.4219637409,"l":36955.5904695651,"c":36990.8983488569,"v":248740.7941037841,"t":1719129600}
+{"o":36990.8983488569,"h":37058.4326310987,"l":36890.662205409,"c":37010.6746752243,"v":278340.0608626865,"t":1719133200}
+{"o":37010.6746752243,"h":37044.6832712814,"l":36768.5290330994,"c":36802.5228879394,"v":292439.5103867667,"t":1719136800}
+{"o":36802.5228879394,"h":36909.0399407953,"l":36695.9963352533,"c":36852.6685506476,"v":349624.8610917766,"t":1719140400}
+{"o":36852.6685506476,"h":36946.9826834567,"l":36780.7800813085,"c":36783.5224345469,"v":368233.4052978224,"t":1719144000}
+{"o":36783.5224345469,"h":36912.5765872557,"l":36672.654923888,"c":36725.4363460884,"v":347224.1597561518,"t":1719147600}
+{"o":36725.4363460884,"h":36742.6472048655,"l":36314.1015203041,"c":36345.5595074313,"v":427703.0384076782,"t":1719151200}
+{"o":36345.5595074313,"h":36474.8296500921,"l":36118.9628181379,"c":36168.5322198854,"v":429230.9772564804,"t":1719154800}
+{"o":36168.5322198854,"h":36312.6014153582,"l":35762.3966320729,"c":35929.1854352452,"v":507774.3870675993,"t":1719158400}
+{"o":35929.1854352452,"h":36184.7894336733,"l":35872.2829963649,"c":36062.5536771035,"v":484891.981840356,"t":1719162000}
+{"o":36062.5536771035,"h":36269.4405815172,"l":36047.8248542068,"c":36216.0682085761,"v":394146.8033080046,"t":1719165600}
+{"o":36216.0682085761,"h":36425.8017627036,"l":36096.3004088819,"c":36139.6968396452,"v":363040.9072457933,"t":1719169200}
+{"o":36139.6968396452,"h":36153.6109893006,"l":35497.8581731107,"c":35873.0821273692,"v":569587.0614111288,"t":1719172800}
+{"o":35873.0821273692,"h":35974.9658873256,"l":35589.9262067793,"c":35884.5786612447,"v":488248.2481880004,"t":1719176400}
+{"o":35884.5786612447,"h":35891.9137926393,"l":35345.1916563351,"c":35497.0270725979,"v":508051.0527174894,"t":1719180000}
+{"o":35497.0270725979,"h":35576.3967974752,"l":35210.7596039115,"c":35354.1646208456,"v":410132.9546926764,"t":1719183600}
+{"o":35354.1646208456,"h":35673.8495463701,"l":35217.2668626072,"c":35459.0528464515,"v":466617.1739678488,"t":1719187200}
+{"o":35459.0528464515,"h":35510.9583601593,"l":34739.3820849815,"c":35097.4235091894,"v":597136.3858381312,"t":1719190800}
+{"o":35097.4235091894,"h":35219.6357795269,"l":34643.0369706106,"c":34830.0735548177,"v":449031.6483925479,"t":1719194400}
+{"o":34830.0735548177,"h":35073.7048426231,"l":34642.7933099595,"c":34696.9380921715,"v":422332.2836663802,"t":1719198000}
+{"o":34696.9380921715,"h":34820.1904070917,"l":34446.1075585555,"c":34651.1818324528,"v":453637.4655519248,"t":1719201600}
+{"o":34651.1818324528,"h":34718.0996009679,"l":33857.4128437586,"c":34052.9271230557,"v":622494.1520758943,"t":1719205200}
+{"o":34052.9271230557,"h":34396.0188014298,"l":34047.111519477,"c":34344.4189859781,"v":440261.3584233884,"t":1719208800}
+{"o":34344.4189859781,"h":34595.801343467,"l":34177.1940241691,"c":34413.883022593,"v":382915.2831257889,"t":1719212400}
+{"o":34413.883022593,"h":34818.8681081784,"l":34240.178846429,"c":34608.3979501194,"v":418898.7489984193,"t":1719216000}
+{"o":34608.3979501194,"h":34795.9804207507,"l":33483.7383520418,"c":34663.7362568343,"v":745340.599992511,"t":1719219600}
+{"o":34663.7362568343,"h":35012.3929444376,"l":34617.0781059174,"c":34874.3171372953,"v":644432.3649668086,"t":1719223200}
+{"o":34874.3171372953,"h":35046.7419622747,"l":34606.2972008956,"c":34952.140153996,"v":454956.0729916082,"t":1719226800}
+{"o":34952.140153996,"h":35423.1219262299,"l":34840.5821138451,"c":35254.6617236092,"v":553352.9031893713,"t":1719230400}
+{"o":35254.6617236092,"h":35616.6847137444,"l":34703.3261659273,"c":35479.0021029095,"v":668706.2461313547,"t":1719234000}
+{"o":35479.0021029095,"h":35713.0647731131,"l":35094.5854756862,"c":35320.7564722769,"v":695096.1163504593,"t":1719237600}
+{"o":35320.7564722769,"h":35475.9251116815,"l":34132.5334895918,"c":34724.5666790534,"v":1016936.6862056536,"t":1719241200}
+{"o":34724.5666790534,"h":35059.5521912448,"l":34596.3491301929,"c":34811.2551255652,"v":818111.8721249488,"t":1719244800}
+{"o":34811.2551255652,"h":35576.0063115987,"l":34709.9315033546,"c":35234.1803287549,"v":1089992.1217538279,"t":1719248400}
+{"o":35234.1803287549,"h":35812.9953469766,"l":34789.6675433642,"c":35812.1050809151,"v":818289.227755405,"t":1719252000}
+{"o":35812.1050809151,"h":35824.3323258511,"l":34860.3284997156,"c":35016.4811851266,"v":812952.5220827836,"t":1719255600}
+{"o":35016.4811851266,"h":35456.6670833784,"l":34450.0491536276,"c":35254.7866823505,"v":1116086.6965891081,"t":1719259200}
+{"o":35254.7866823505,"h":36112.3254453579,"l":35193.2399888817,"c":35989.6468497338,"v":1028591.4933070021,"t":1719262800}
+{"o":35989.6468497338,"h":36141.7765940307,"l":35782.7692489905,"c":35799.4042772772,"v":668711.2929655515,"t":1719266400}
+{"o":35799.4042772772,"h":36469.7508376147,"l":35798.6321566587,"c":36388.9294740712,"v":661468.6557645261,"t":1719270000}
+{"o":36388.9294740712,"h":36575.0752703576,"l":36231.2656067144,"c":36392.362186241,"v":620091.1826388822,"t":1719273600}
+{"o":36392.362186241,"h":36439.7302678848,"l":36078.536175832,"c":36343.0969925387,"v":583805.1727418144,"t":1719277200}
+{"o":36343.0969925387,"h":36679.3433742276,"l":36171.864235161,"c":36573.4930400447,"v":527679.7226614973,"t":1719280800}
+{"o":36573.4930400447,"h":37556.2507556082,"l":36480.8737780863,"c":37349.5515692503,"v":708946.9036638374,"t":1719284400}
+{"o":37349.5515692503,"h":37517.5521703707,"l":37144.3924373396,"c":37489.8929923833,"v":493351.5562891437,"t":1719288000}
+{"o":37489.8929923833,"h":37637.3977690397,"l":37245.9517720499,"c":37325.3714859787,"v":535346.9763955515,"t":1719291600}
+{"o":37325.3714859787,"h":37448.3636409779,"l":37201.2042671623,"c":37398.5825618711,"v":432165.8940534461,"t":1719295200}
+{"o":37398.5825618711,"h":37491.4067796113,"l":37031.9465127171,"c":37056.6905165039,"v":433991.3365438864,"t":1719298800}
+{"o":37056.6905165039,"h":37217.6465117919,"l":36671.80906541,"c":36936.7747825577,"v":403402.2644858253,"t":1719302400}
+{"o":36936.7747825577,"h":37825.2511508986,"l":36839.708046615,"c":37680.2874011935,"v":535593.1456896347,"t":1719306000}
+{"o":37680.2874011935,"h":38251.0345422096,"l":37528.0193093437,"c":38151.3286051634,"v":518886.8020460387,"t":1719309600}
+{"o":38151.3286051634,"h":38183.7630141483,"l":37716.0498757786,"c":37888.2148456008,"v":505493.4882957159,"t":1719313200}
+{"o":37888.2148456008,"h":37984.1814078283,"l":37518.1837507971,"c":37581.3322001371,"v":539777.2560155465,"t":1719316800}
+{"o":37581.3322001371,"h":37870.1673003745,"l":37522.8400643936,"c":37617.236110752,"v":606579.8428677686,"t":1719320400}
+{"o":37617.236110752,"h":38268.9593128776,"l":37576.8993984946,"c":37990.5656066077,"v":632791.2950821485,"t":1719324000}
+{"o":37990.5656066077,"h":38627.4136027155,"l":37756.6162205677,"c":38342.2974918061,"v":713459.493786009,"t":1719327600}
+{"o":38342.2974918061,"h":38396.9158308313,"l":37734.7226080221,"c":37813.5000158293,"v":638036.2390354212,"t":1719331200}
+{"o":37813.5000158293,"h":38162.8506599085,"l":37749.6411753205,"c":37768.7147954679,"v":509579.0531711516,"t":1719334800}
+{"o":37768.7147954679,"h":38334.8518148446,"l":37678.5171730406,"c":38272.8383355401,"v":561803.0956931362,"t":1719338400}
+{"o":38272.8383355401,"h":38350.1006662382,"l":38030.6004205179,"c":38160.5591413153,"v":497392.2694201638,"t":1719342000}
+{"o":38160.5591413153,"h":38222.6747543283,"l":37971.8747826467,"c":38030.7840799563,"v":466819.8543719609,"t":1719345600}
+{"o":38030.7840799563,"h":38030.7840799563,"l":37727.6127809766,"c":37764.3508980726,"v":461793.552752545,"t":1719349200}
+{"o":37764.3508980726,"h":37985.3135595784,"l":37537.3137412991,"c":37631.2587970921,"v":519073.5309812759,"t":1719352800}
+{"o":37631.2587970921,"h":38043.4385762743,"l":37346.6709256217,"c":37541.6144091794,"v":586342.7647808127,"t":1719356400}
+{"o":37541.6144091794,"h":37732.9649902401,"l":37439.0206642562,"c":37517.489448961,"v":469452.1303482301,"t":1719360000}
+{"o":37517.489448961,"h":38339.3145196629,"l":37464.9284630807,"c":38224.4628433502,"v":562593.9291904753,"t":1719363600}
+{"o":38224.4628433502,"h":38601.5613587901,"l":38100.5040394224,"c":38181.0445602077,"v":518708.0726828961,"t":1719367200}
+{"o":38181.0445602077,"h":38296.3879353915,"l":37889.7081312693,"c":38075.2058682265,"v":472808.488622178,"t":1719370800}
+{"o":38075.2058682265,"h":38166.7806019921,"l":37629.261519635,"c":37644.8836652999,"v":449732.8386650042,"t":1719374400}
+{"o":37644.8836652999,"h":37838.0813611941,"l":37484.227898578,"c":37615.4075808316,"v":648044.2771772658,"t":1719378000}
+{"o":37615.4075808316,"h":37817.2121651085,"l":37552.0749208685,"c":37649.040831417,"v":447327.1897888617,"t":1719381600}
+{"o":37649.040831417,"h":37974.3536468289,"l":37607.195950723,"c":37918.8589266843,"v":393840.9250043111,"t":1719385200}
+{"o":37918.8589266843,"h":37995.366912369,"l":37431.3478334685,"c":37530.8305703713,"v":359516.4184246243,"t":1719388800}
+{"o":37530.8305703713,"h":37720.7944217502,"l":37445.5525883956,"c":37634.2456578332,"v":361034.837067995,"t":1719392400}
+{"o":37634.2456578332,"h":37701.6703384396,"l":37398.7015876082,"c":37587.0140745424,"v":389920.192721538,"t":1719396000}
+{"o":37587.0140745424,"h":37845.4997493369,"l":37538.9307997581,"c":37721.419171007,"v":487560.2253684623,"t":1719399600}
+{"o":37721.419171007,"h":37855.7989735801,"l":37529.899972925,"c":37658.685942097,"v":460968.9655518942,"t":1719403200}
+{"o":37658.685942097,"h":38198.7098705067,"l":37548.1846610929,"c":38135.6635757053,"v":588721.8791930111,"t":1719406800}
+{"o":38135.6635757053,"h":38357.3847069045,"l":37808.8881822649,"c":37913.2121674619,"v":584629.3757715005,"t":1719410400}
+{"o":37913.2121674619,"h":37937.1871025669,"l":37409.0923467316,"c":37654.5223260302,"v":580436.8399649501,"t":1719414000}
+{"o":37654.5223260302,"h":37790.3335826284,"l":37290.5497396095,"c":37392.0847762192,"v":533692.7031001817,"t":1719417600}
+{"o":37392.0847762192,"h":37505.0512489863,"l":35698.1482351189,"c":37457.6259633994,"v":930262.292969802,"t":1719421200}
+{"o":37457.6259633994,"h":37494.1821886961,"l":37139.4107903026,"c":37305.5327739938,"v":464650.4179121269,"t":1719424800}
+{"o":37305.5327739938,"h":37882.1269578467,"l":37206.3890868566,"c":37858.3590322909,"v":562250.2741247015,"t":1719428400}
+{"o":37858.3590322909,"h":38058.7109981054,"l":37451.5706350967,"c":37673.518439972,"v":540255.9408314122,"t":1719432000}
+{"o":37673.518439972,"h":37910.570146321,"l":37562.8990054981,"c":37830.0772661984,"v":521393.6065382551,"t":1719435600}
+{"o":37830.0772661984,"h":38050.19185669,"l":37642.0095062305,"c":37761.6271610659,"v":486953.9289465853,"t":1719439200}
+{"o":37761.6271610659,"h":37813.500750249,"l":37482.4279604869,"c":37609.8895631351,"v":435502.0215435317,"t":1719442800}
+{"o":37609.8895631351,"h":37780.1000227541,"l":37385.0728449676,"c":37602.4703985835,"v":425784.0746213481,"t":1719446400}
+{"o":37602.4703985835,"h":37667.1215010946,"l":37423.0469584328,"c":37518.3913655123,"v":431230.5989430818,"t":1719450000}
+{"o":37518.3913655123,"h":37638.3817144452,"l":37267.7556070107,"c":37610.7852918163,"v":401272.6868949856,"t":1719453600}
+{"o":37610.7852918163,"h":37899.7010485935,"l":37513.3328043326,"c":37791.2604262777,"v":389680.8060685179,"t":1719457200}
+{"o":37791.2604262777,"h":37866.3399448626,"l":37618.7611886304,"c":37648.1869876763,"v":413069.5431615208,"t":1719460800}
+{"o":37648.1869876763,"h":37705.8388097544,"l":37360.2470380694,"c":37426.4364309377,"v":397335.7328789832,"t":1719464400}
+{"o":37426.4364309377,"h":37459.1698626006,"l":37150.2767026901,"c":37337.6858774212,"v":452482.7794785561,"t":1719468000}
+{"o":37337.6858774212,"h":37438.0247318032,"l":37234.1511012473,"c":37357.9788934726,"v":378104.9674950312,"t":1719471600}
+{"o":37357.9788934726,"h":37482.7477146526,"l":37236.3951331757,"c":37475.924704561,"v":389315.7218706553,"t":1719475200}
+{"o":37475.924704561,"h":38037.0197798408,"l":37377.2250581454,"c":38005.8185659345,"v":476763.0993676954,"t":1719478800}
+{"o":38005.8185659345,"h":38312.5009257174,"l":37898.2385879398,"c":38019.3683046449,"v":549395.8840644056,"t":1719482400}
+{"o":38019.3683046449,"h":38355.1422822923,"l":38011.636679193,"c":38207.1701831741,"v":540260.2741861476,"t":1719486000}
+{"o":38207.1701831741,"h":38557.0391062197,"l":38081.1034365965,"c":38357.6850786979,"v":594612.8690208887,"t":1719489600}
+{"o":38357.6850786979,"h":41258.3980871247,"l":38325.0766271366,"c":40659.6916633986,"v":1655677.0618495662,"t":1719493200}
+{"o":40659.6916633986,"h":41557.2196651624,"l":40516.026048332,"c":40645.6771713358,"v":1092830.6652880488,"t":1719496800}
+{"o":40645.6771713358,"h":40853.1376526678,"l":40134.7588743033,"c":40593.7572210685,"v":699391.8907179279,"t":1719500400}
+{"o":40593.7572210685,"h":40744.3777678158,"l":40283.4797256974,"c":40615.9113585245,"v":586897.5464572568,"t":1719504000}
+{"o":40615.9113585245,"h":40848.295981094,"l":40405.6848056956,"c":40721.0964731393,"v":685150.6447613162,"t":1719507600}
+{"o":40721.0964731393,"h":41051.9713085434,"l":40545.6070382173,"c":40860.3619750711,"v":771817.3681589884,"t":1719511200}
+{"o":40860.3619750711,"h":40917.9936253797,"l":40543.4569710864,"c":40769.4834760639,"v":682958.2167354684,"t":1719514800}
+{"o":40769.4834760639,"h":41115.2804398779,"l":40598.0248696526,"c":41064.6474842232,"v":584353.7356636558,"t":1719518400}
+{"o":41064.6474842232,"h":41507.3405784096,"l":40787.0357420318,"c":41194.905127528,"v":602113.2754830283,"t":1719522000}
+{"o":41194.905127528,"h":41311.5052421988,"l":41042.5464811741,"c":41247.6367257603,"v":539573.1511068018,"t":1719525600}
+{"o":41247.6367257603,"h":41316.2546905905,"l":40928.6238523909,"c":41112.4813733238,"v":509007.6516041285,"t":1719529200}
+{"o":41112.4813733238,"h":41182.7104195396,"l":40445.0264256987,"c":40553.368457735,"v":490881.2660595884,"t":1719532800}
+{"o":40553.368457735,"h":41405.267176027,"l":40439.2724978809,"c":40938.3987551346,"v":662225.304208091,"t":1719536400}
+{"o":40938.3987551346,"h":41046.1906588937,"l":40248.3016057616,"c":40404.3278133384,"v":655068.1371851719,"t":1719540000}
+{"o":40404.3278133384,"h":40593.4481442821,"l":40267.0338959016,"c":40534.4570720261,"v":496831.3223995789,"t":1719543600}
+{"o":40534.4570720261,"h":40626.77580924,"l":39989.5531185481,"c":40152.0402389626,"v":464756.1359302525,"t":1719547200}
+{"o":40152.0402389626,"h":40266.2080972525,"l":39385.0602724982,"c":39630.0085538687,"v":543517.9452426353,"t":1719550800}
+{"o":39630.0085538687,"h":39949.4514200997,"l":39529.9373730283,"c":39902.1034839814,"v":496252.9059743796,"t":1719554400}
+{"o":39902.1034839814,"h":39969.8366529416,"l":39617.6724858377,"c":39914.3246241499,"v":461467.2160316024,"t":1719558000}
+{"o":39914.3246241499,"h":40132.8150752106,"l":39756.4770444457,"c":39960.7459359165,"v":458715.9203421502,"t":1719561600}
+{"o":39960.7459359165,"h":40171.9901926249,"l":39783.2145632867,"c":40071.2384100772,"v":455326.6523440563,"t":1719565200}
+{"o":40071.2384100772,"h":40153.5607794092,"l":39789.5137431337,"c":39930.9871312966,"v":403637.8783148301,"t":1719568800}
+{"o":39930.9871312966,"h":40146.6722019151,"l":39842.0362232489,"c":39978.0532339765,"v":433561.5382433856,"t":1719572400}
+{"o":39978.0532339765,"h":40337.3010017428,"l":39619.6942128932,"c":39684.9295508345,"v":563749.6788569157,"t":1719576000}
+{"o":39684.9295508345,"h":39984.4928651716,"l":39290.3344663116,"c":39434.3547791143,"v":573131.0015367626,"t":1719579600}
+{"o":39434.3547791143,"h":39569.8270444484,"l":38846.4730628256,"c":38962.2076462208,"v":623095.2653945617,"t":1719583200}
+{"o":38962.2076462208,"h":39926.9507919653,"l":38691.1228796316,"c":39335.1696436184,"v":614054.8648736088,"t":1719586800}
+{"o":39335.1696436184,"h":39500.4760548479,"l":38754.4395071711,"c":39364.7103826755,"v":613033.8993049259,"t":1719590400}
+{"o":39364.7103826755,"h":39367.3127168411,"l":38558.1990188438,"c":38792.7888353353,"v":493049.3597974301,"t":1719594000}
+{"o":38792.7888353353,"h":39005.353998066,"l":38677.043467471,"c":38917.4839909112,"v":434690.5213595994,"t":1719597600}
+{"o":38917.4839909112,"h":38997.4115846794,"l":38484.1792977713,"c":38678.82860906,"v":463699.2444490284,"t":1719601200}
+{"o":38678.82860906,"h":38895.523070673,"l":38371.2475403544,"c":38463.9227552705,"v":420145.4321463025,"t":1719604800}
+{"o":38463.9227552705,"h":38624.1337198855,"l":38164.3560255731,"c":38537.5215821777,"v":409677.6624459887,"t":1719608400}
+{"o":38537.5215821777,"h":38622.1407613939,"l":38391.2770260013,"c":38446.7192412167,"v":337820.8018292526,"t":1719612000}
+{"o":38446.7192412167,"h":38486.730023275,"l":38331.2284451853,"c":38437.337147676,"v":304113.4127543673,"t":1719615600}
+{"o":38437.337147676,"h":38854.0707219757,"l":38422.8800620394,"c":38720.7655001092,"v":314571.5127793258,"t":1719619200}
+{"o":38720.7655001092,"h":39139.5045640462,"l":38693.1783786707,"c":38982.5547971771,"v":332421.0840474538,"t":1719622800}
+{"o":38982.5547971771,"h":39090.3918866124,"l":38893.5020518792,"c":39010.5213248024,"v":279618.2181451457,"t":1719626400}
+{"o":39010.5213248024,"h":39049.4214399815,"l":38860.9587406543,"c":38929.3577191519,"v":252933.7246434819,"t":1719630000}
+{"o":38929.3577191519,"h":38958.8798318808,"l":38782.6728152133,"c":38830.6196817774,"v":236443.502609558,"t":1719633600}
+{"o":38830.6196817774,"h":38834.6754397461,"l":38493.3623360363,"c":38615.3679991988,"v":303486.7050098387,"t":1719637200}
+{"o":38615.3679991988,"h":38812.248816717,"l":38613.313853427,"c":38760.3166462011,"v":277835.85826878,"t":1719640800}
+{"o":38760.3166462011,"h":39138.3372525818,"l":38760.3166462011,"c":39002.0624711697,"v":285722.4509561798,"t":1719644400}
+{"o":39002.0624711697,"h":39085.0657942522,"l":38854.1862372365,"c":39049.406785985,"v":287302.4521632218,"t":1719648000}
+{"o":39049.406785985,"h":39222.7153252665,"l":38912.3549717447,"c":39222.7153252665,"v":269048.2735992322,"t":1719651600}
+{"o":39222.7153252665,"h":39318.3495529814,"l":39137.3560315022,"c":39174.843311384,"v":265174.9932190187,"t":1719655200}
+{"o":39174.843311384,"h":39203.4115369881,"l":39071.7523807102,"c":39173.2961618173,"v":254303.2171758135,"t":1719658800}
+{"o":39173.2961618173,"h":39274.3678767946,"l":39000.4754867566,"c":39082.4710676409,"v":261111.0117262311,"t":1719662400}
+{"o":39082.4710676409,"h":39126.6475026339,"l":38966.8539127956,"c":39034.6039062793,"v":298191.2301823256,"t":1719666000}
+{"o":39034.6039062793,"h":39165.4117268494,"l":38866.1755163304,"c":38943.3925494356,"v":300746.4317905959,"t":1719669600}
+{"o":38943.3925494356,"h":39203.5571101295,"l":38837.8144014773,"c":39174.8745293868,"v":300095.3056739158,"t":1719673200}
+{"o":39174.8745293868,"h":39203.3432543012,"l":38973.7615148272,"c":39054.8584623587,"v":340613.4270629242,"t":1719676800}
+{"o":39054.8584623587,"h":39126.010434407,"l":38914.7832052502,"c":39099.9607546952,"v":336913.5984507364,"t":1719680400}
+{"o":39099.9607546952,"h":39120.345399587,"l":38895.4947130571,"c":38999.4529553843,"v":328311.1617551131,"t":1719684000}
+{"o":38999.4529553843,"h":39020.8827637332,"l":38678.7120609614,"c":38914.7762338645,"v":322411.690581953,"t":1719687600}
+{"o":38914.7762338645,"h":38940.3128151372,"l":38653.5123162113,"c":38723.6845505773,"v":328815.8971633182,"t":1719691200}
+{"o":38723.6845505773,"h":38770.685926632,"l":38573.0301655448,"c":38632.1600375577,"v":282020.3192516362,"t":1719694800}
+{"o":38632.1600375577,"h":38686.4632407591,"l":38358.2290344233,"c":38456.8928131572,"v":291597.0773526041,"t":1719698400}
+{"o":38456.8928131572,"h":38604.809461675,"l":38437.2889057813,"c":38503.3186450467,"v":264150.4083323982,"t":1719702000}
+{"o":38503.3186450467,"h":38737.1149532047,"l":38432.0861076229,"c":38653.2011979399,"v":275636.4937047728,"t":1719705600}
+{"o":38653.2011979399,"h":38662.9599796698,"l":38365.5318184259,"c":38468.1765677233,"v":283977.4625105291,"t":1719709200}
+{"o":38468.1765677233,"h":38490.3986405002,"l":37968.9196380345,"c":38134.4361567844,"v":328013.2251454823,"t":1719712800}
+{"o":38134.4361567844,"h":38238.1763895627,"l":37939.1774161868,"c":37968.9714245482,"v":349953.173545317,"t":1719716400}
+{"o":37968.9714245482,"h":37973.924835602,"l":37729.7719208452,"c":37781.4302118051,"v":310191.1651367667,"t":1719720000}
+{"o":37781.4302118051,"h":37843.4215684185,"l":37667.8962717665,"c":37790.5900470058,"v":303584.1407391425,"t":1719723600}
+{"o":37790.5900470058,"h":38194.6696641271,"l":37737.5778716189,"c":38194.6696641271,"v":337509.8959257356,"t":1719727200}
+{"o":38194.6696641271,"h":38742.5511823741,"l":38169.3714316366,"c":38612.7521290497,"v":360741.5157296062,"t":1719730800}
+{"o":38612.7521290497,"h":38850.6412956396,"l":38513.9144494899,"c":38762.5802242076,"v":297472.1432396491,"t":1719734400}
+{"o":38762.5802242076,"h":38908.9973963681,"l":38665.1142100304,"c":38701.8518824272,"v":251038.9448004407,"t":1719738000}
+{"o":38701.8518824272,"h":38768.9652622883,"l":38530.3605261996,"c":38649.2042838214,"v":261773.7309401337,"t":1719741600}
+{"o":38649.2042838214,"h":38838.3302104829,"l":38617.1060790811,"c":38758.3369565355,"v":260158.9135246228,"t":1719745200}
+{"o":38758.3369565355,"h":38866.0052193686,"l":38600.3730285801,"c":38726.7172017048,"v":296543.3127530197,"t":1719748800}
+{"o":38726.7172017048,"h":39109.4612163566,"l":38707.0577272905,"c":39090.3061727632,"v":341978.0055594961,"t":1719752400}
+{"o":39090.3061727632,"h":39114.9968207794,"l":38903.1884987427,"c":39022.2579124782,"v":481594.4036294039,"t":1719756000}
+{"o":39022.2579124782,"h":39530.369798951,"l":39009.0301301636,"c":39463.3419319194,"v":432216.575410563,"t":1719759600}
+{"o":39463.3419319194,"h":39510.4112078967,"l":39128.7058864315,"c":39318.073115332,"v":353258.1991599718,"t":1719763200}
+{"o":39318.073115332,"h":39602.8720826753,"l":39274.391087244,"c":39562.7761492549,"v":343613.0393215938,"t":1719766800}
+{"o":39562.7761492549,"h":40032.5109741544,"l":39488.2638048344,"c":39877.7202308204,"v":363281.2037239273,"t":1719770400}
+{"o":39877.7202308204,"h":39911.8362235937,"l":39693.2665065245,"c":39782.0313874711,"v":333778.8417277162,"t":1719774000}
+{"o":39782.0313874711,"h":40059.2293444906,"l":39662.7858159541,"c":39662.7858159541,"v":363051.254459169,"t":1719777600}
+{"o":39662.7858159541,"h":39763.3235378685,"l":39522.5031499297,"c":39681.2366909502,"v":328981.6170087185,"t":1719781200}
+{"o":39681.2366909502,"h":40524.4642919221,"l":39662.2581855836,"c":40387.5389117927,"v":445805.1287466913,"t":1719784800}
+{"o":40387.5389117927,"h":40438.1776471413,"l":40188.6006014818,"c":40257.7359890857,"v":323592.146289398,"t":1719788400}
+{"o":40257.7359890857,"h":40669.2602357751,"l":40093.5825493369,"c":40602.8187791472,"v":322473.1888511794,"t":1719792000}
+{"o":40602.8187791472,"h":40963.2829127979,"l":40492.551482059,"c":40697.2973061819,"v":441734.7603936631,"t":1719795600}
+{"o":40697.2973061819,"h":40875.258090428,"l":40388.113685542,"c":40493.0613548712,"v":364058.0604139738,"t":1719799200}
+{"o":40493.0613548712,"h":40656.0388033281,"l":40477.3505077955,"c":40555.2759505051,"v":284344.0761316629,"t":1719802800}
+{"o":40555.2759505051,"h":40702.2948613587,"l":40454.8802449106,"c":40522.1540708302,"v":403284.7591512884,"t":1719806400}
+{"o":40522.1540708302,"h":40789.3765203766,"l":40509.3042012659,"c":40681.664496971,"v":389780.3940744281,"t":1719810000}
+{"o":40681.664496971,"h":40730.4072677546,"l":40428.2808816048,"c":40656.4252552574,"v":361732.5119909856,"t":1719813600}
+{"o":40656.4252552574,"h":40857.1268115771,"l":40527.1242073529,"c":40735.8721746571,"v":378734.3665523854,"t":1719817200}
+{"o":40735.8721746571,"h":40946.5133590664,"l":40346.5317818101,"c":40497.2979361285,"v":374497.2024825448,"t":1719820800}
+{"o":40497.2979361285,"h":40661.9277389199,"l":40344.2006145892,"c":40603.3614582727,"v":303245.6178442338,"t":1719824400}
+{"o":40603.3614582727,"h":40630.520447584,"l":40293.7594408003,"c":40341.9235574545,"v":317228.5880138518,"t":1719828000}
+{"o":40341.9235574545,"h":40374.6188994036,"l":40070.4886880856,"c":40138.4106031736,"v":312230.5730282624,"t":1719831600}
+{"o":40138.4106031736,"h":40512.8908979345,"l":40124.4368327682,"c":40512.59380807,"v":333302.8321357722,"t":1719835200}
+{"o":40512.59380807,"h":40811.0695146565,"l":40195.6546456011,"c":40389.5673555472,"v":458200.3508804946,"t":1719838800}
+{"o":40389.5673555472,"h":40659.1142064027,"l":40168.7510450433,"c":40604.1996239849,"v":461829.9541639053,"t":1719842400}
+{"o":40604.1996239849,"h":40834.0791270364,"l":40490.951787309,"c":40768.1694344733,"v":399888.6083862022,"t":1719846000}
+{"o":40768.1694344733,"h":40993.6990843707,"l":40477.7888823116,"c":40642.922188929,"v":490604.6222840588,"t":1719849600}
+{"o":40642.922188929,"h":40822.4020053447,"l":40399.4234054898,"c":40679.1886822227,"v":422519.593796148,"t":1719853200}
+{"o":40679.1886822227,"h":40892.0812877267,"l":40456.1874314859,"c":40593.3991480782,"v":457905.127726763,"t":1719856800}
+{"o":40593.3991480782,"h":40630.5600938325,"l":40282.6845426206,"c":40492.9243398397,"v":391986.091222704,"t":1719860400}
+{"o":40492.9243398397,"h":40690.2497972957,"l":40442.7372075855,"c":40544.0732982774,"v":429861.3600527508,"t":1719864000}
+{"o":40544.0732982774,"h":40741.7571513355,"l":40437.6627465853,"c":40549.4743547648,"v":354000.6609436262,"t":1719867600}
+{"o":40549.4743547648,"h":40596.7025830966,"l":40102.9442167269,"c":40333.89575551,"v":424422.091588226,"t":1719871200}
+{"o":40333.89575551,"h":40424.3334509814,"l":40138.5101281328,"c":40296.2582392521,"v":296975.8875372731,"t":1719874800}
+{"o":40296.2582392521,"h":40565.0871611689,"l":40154.1959622303,"c":40477.9468873437,"v":378997.772715831,"t":1719878400}
+{"o":40477.9468873437,"h":40622.8452376512,"l":40378.9514746756,"c":40567.2376822666,"v":323567.0457834785,"t":1719882000}
+{"o":40567.2376822666,"h":40956.0805002913,"l":40550.5802712025,"c":40939.9987003317,"v":329367.6977945304,"t":1719885600}
+{"o":40939.9987003317,"h":41223.546208227,"l":40783.7961599465,"c":40982.3038130665,"v":358272.2388746009,"t":1719889200}
+{"o":40982.3038130665,"h":41178.3781486002,"l":40891.9462527808,"c":40910.494444336,"v":359453.3625188788,"t":1719892800}
+{"o":40910.494444336,"h":41019.5707707951,"l":40865.7020565696,"c":40949.0362054449,"v":265534.0385654679,"t":1719896400}
+{"o":40949.0362054449,"h":40979.8344535077,"l":40534.6843225724,"c":40595.1217593235,"v":302219.1010639521,"t":1719900000}
+{"o":40595.1217593235,"h":40601.3939916522,"l":40376.1989274094,"c":40500.2469233862,"v":285881.6187290272,"t":1719903600}
+{"o":40500.2469233862,"h":40752.4953349542,"l":40344.5022569081,"c":40645.3299707492,"v":291801.8463946781,"t":1719907200}
+{"o":40645.3299707492,"h":40783.0916742275,"l":40569.5892524914,"c":40739.1310599856,"v":280388.5950274121,"t":1719910800}
+{"o":40739.1310599856,"h":40886.937270089,"l":40557.5350595997,"c":40875.3866434221,"v":325140.1508549242,"t":1719914400}
+{"o":40875.3866434221,"h":41233.1302159566,"l":40779.0449545665,"c":41092.1248592453,"v":353506.9522232205,"t":1719918000}
+{"o":41092.1248592453,"h":41617.3691783702,"l":40905.2662531118,"c":41357.5929530922,"v":380865.9749163647,"t":1719921600}
+{"o":41357.5929530922,"h":41685.7133519975,"l":40810.0788813683,"c":40897.6365090022,"v":505356.3095953551,"t":1719925200}
+{"o":40897.6365090022,"h":40993.681219472,"l":40443.2483716997,"c":40716.8716563121,"v":521981.68838831,"t":1719928800}
+{"o":40716.8716563121,"h":40932.120079306,"l":40559.5558125734,"c":40767.8446743364,"v":363797.9700532726,"t":1719932400}
+{"o":40767.8446743364,"h":40940.2254754159,"l":40564.3213808084,"c":40910.5032662092,"v":415275.0716169775,"t":1719936000}
+{"o":40910.5032662092,"h":41189.8795451796,"l":40608.5459664725,"c":41174.4930950035,"v":377192.7208800667,"t":1719939600}
+{"o":41174.4930950035,"h":42171.0801799456,"l":41174.2467308891,"c":42014.851065147,"v":581817.168605841,"t":1719943200}
+{"o":42014.851065147,"h":42178.1468887697,"l":41789.8983082441,"c":41944.3015594835,"v":417606.7925655396,"t":1719946800}
+{"o":41944.3015594835,"h":42135.9711421121,"l":41830.1919654534,"c":42051.4374687582,"v":381720.7496608014,"t":1719950400}
+{"o":42051.4374687582,"h":42287.741448253,"l":41993.2125605639,"c":42208.1691400781,"v":379008.3016905046,"t":1719954000}
+{"o":42208.1691400781,"h":42505.7905806996,"l":42208.1691400781,"c":42472.4667038346,"v":426719.6956516217,"t":1719957600}
+{"o":42472.4667038346,"h":42581.6706812175,"l":42209.691639958,"c":42286.4889453625,"v":333395.4830547936,"t":1719961200}
+{"o":42286.4889453625,"h":42426.0391737319,"l":42120.3193856809,"c":42152.2270120055,"v":348149.0464593339,"t":1719964800}
+{"o":42152.2270120055,"h":42279.2295773617,"l":41697.8791151569,"c":41807.9928630556,"v":392233.4102589199,"t":1719968400}
+{"o":41807.9928630556,"h":41958.2857048569,"l":41632.1806781692,"c":41788.2541738071,"v":379555.4698628216,"t":1719972000}
+{"o":41788.2541738071,"h":41788.7644924247,"l":41019.1314661197,"c":41344.5666138576,"v":470600.438864796,"t":1719975600}
+{"o":41344.5666138576,"h":41351.355742491,"l":40579.587226371,"c":40697.7274614656,"v":433773.9189183369,"t":1719979200}
+{"o":40697.7274614656,"h":41044.7938925087,"l":40655.718614534,"c":41026.72637512,"v":355010.1147950381,"t":1719982800}
+{"o":41026.72637512,"h":41110.1621297067,"l":40837.7210994085,"c":40872.5142442603,"v":324010.4082217272,"t":1719986400}
+{"o":40872.5142442603,"h":40912.0270172249,"l":40214.063834639,"c":40226.0666859391,"v":394168.6743788839,"t":1719990000}
+{"o":40226.0666859391,"h":40316.9536385549,"l":39794.9714138451,"c":40187.340369806,"v":386765.8445577747,"t":1719993600}
+{"o":40187.340369806,"h":40431.4679959199,"l":40124.8039701688,"c":40222.6426653695,"v":347306.0921983253,"t":1719997200}
+{"o":40222.6426653695,"h":40223.4050936404,"l":39056.7803513918,"c":39585.9917779605,"v":745778.1137089829,"t":1720000800}
+{"o":39585.9917779605,"h":39644.9021863068,"l":39207.1497771948,"c":39553.571826971,"v":531377.5968049475,"t":1720004400}
+{"o":39553.571826971,"h":39553.571826971,"l":38689.6853958612,"c":38880.5528018833,"v":574868.0654576035,"t":1720008000}
+{"o":38880.5528018833,"h":39603.3388168105,"l":38741.251444281,"c":39574.1191576641,"v":605205.8278879094,"t":1720011600}
+{"o":39574.1191576641,"h":39629.7919274782,"l":38908.0371394711,"c":38929.7610237266,"v":523425.7642651403,"t":1720015200}
+{"o":38929.7610237266,"h":39238.614791542,"l":38728.3707905391,"c":38930.5772168153,"v":543540.3510117116,"t":1720018800}
+{"o":38930.5772168153,"h":39320.3384680218,"l":38762.5956620074,"c":39155.1530487353,"v":531344.8877679564,"t":1720022400}
+{"o":39155.1530487353,"h":39239.6636301403,"l":38828.7486542365,"c":39020.9527815224,"v":423864.2898625972,"t":1720026000}
+{"o":39020.9527815224,"h":39162.6852988615,"l":38816.8026058296,"c":38952.6078684121,"v":507949.1727475985,"t":1720029600}
+{"o":38952.6078684121,"h":38968.2950601308,"l":38281.1993267386,"c":38577.7793626789,"v":674259.463797737,"t":1720033200}
+{"o":38577.7793626789,"h":38877.408354137,"l":38419.1742922184,"c":38463.0121513745,"v":449854.5630484985,"t":1720036800}
+{"o":38463.0121513745,"h":39039.7604199824,"l":38262.0916507376,"c":38940.0365111948,"v":473242.4496856453,"t":1720040400}
+{"o":38940.0365111948,"h":38996.5779298157,"l":38632.3112980395,"c":38845.1719112343,"v":384714.3465735487,"t":1720044000}
+{"o":38845.1719112343,"h":38849.8563312546,"l":38566.8249486855,"c":38687.0918018474,"v":366379.03216235,"t":1720047600}
+{"o":38687.0918018474,"h":39231.3784157801,"l":38680.0083107862,"c":38856.2497195767,"v":398622.9926202913,"t":1720051200}
+{"o":38856.2497195767,"h":38902.5620901343,"l":36564.6423527617,"c":36876.6178705378,"v":911354.5572387972,"t":1720054800}
+{"o":36876.6178705378,"h":37609.7985461402,"l":36524.7401511881,"c":37445.5163277957,"v":590325.7651318145,"t":1720058400}
+{"o":37445.5163277957,"h":37726.5618131257,"l":37259.4923356736,"c":37683.2819174231,"v":385623.4620555942,"t":1720062000}
+{"o":37683.2819174231,"h":37748.980339932,"l":37437.6228059476,"c":37548.7698234158,"v":320182.5476418,"t":1720065600}
+{"o":37548.7698234158,"h":37592.8993901625,"l":37354.3227598975,"c":37386.3422472979,"v":323281.6738264275,"t":1720069200}
+{"o":37386.3422472979,"h":37396.2718346765,"l":36794.4527197218,"c":37003.8858979381,"v":494629.9495688727,"t":1720072800}
+{"o":37003.8858979381,"h":37175.9270657557,"l":36816.6767308289,"c":36925.7839378077,"v":501282.901825516,"t":1720076400}
+{"o":36925.7839378077,"h":37279.736094925,"l":36499.4197434068,"c":37203.5118420868,"v":573967.9634972234,"t":1720080000}
+{"o":37203.5118420868,"h":37332.0086426041,"l":36731.3649054383,"c":36911.0646249841,"v":552642.8083223833,"t":1720083600}
+{"o":36911.0646249841,"h":36948.8250867257,"l":36366.0930798896,"c":36909.415393972,"v":612034.7894975728,"t":1720087200}
+{"o":36909.415393972,"h":36985.4793253215,"l":36404.9506548293,"c":36482.6010002732,"v":432090.9658292082,"t":1720090800}
+{"o":36482.6010002732,"h":36949.8940980023,"l":36343.0173962385,"c":36583.4481973915,"v":505174.9807639095,"t":1720094400}
+{"o":36583.4481973915,"h":36701.5722188855,"l":35662.1053482266,"c":36607.4305225007,"v":807402.5763075373,"t":1720098000}
+{"o":36607.4305225007,"h":37178.8108214507,"l":36368.9109195738,"c":36922.9982093709,"v":568491.6172112636,"t":1720101600}
+{"o":36922.9982093709,"h":37356.7200907202,"l":36731.4907826819,"c":37207.2154059889,"v":512038.7461202969,"t":1720105200}
+{"o":37207.2154059889,"h":37219.8811344805,"l":36820.2144831381,"c":37176.3534355923,"v":463616.5596921422,"t":1720108800}
+{"o":37176.3534355923,"h":37270.4128787677,"l":37026.7290015577,"c":37176.7852545507,"v":414266.1775774296,"t":1720112400}
+{"o":37176.7852545507,"h":37181.9598478747,"l":36753.6960990272,"c":36850.164643193,"v":522155.5287312164,"t":1720116000}
+{"o":36850.164643193,"h":37375.7631547378,"l":36823.0392671635,"c":36838.1337438385,"v":531756.2959259801,"t":1720119600}
+{"o":36838.1337438385,"h":37124.5422636385,"l":36661.1824746366,"c":37115.1258468228,"v":421420.0892092537,"t":1720123200}
+{"o":37115.1258468228,"h":37292.4334019483,"l":36929.9737816033,"c":37100.3283192466,"v":415012.4048317102,"t":1720126800}
+{"o":37100.3283192466,"h":37204.4663880977,"l":36389.6639286234,"c":36406.5032182389,"v":533189.272856831,"t":1720130400}
+{"o":36406.5032182389,"h":36437.3164778889,"l":34988.6774989501,"c":35153.0951515682,"v":710010.1998925213,"t":1720134000}
+{"o":35153.0951515682,"h":35479.0477015287,"l":34124.3762016012,"c":35338.2766345767,"v":957584.8472615435,"t":1720137600}
+{"o":35338.2766345767,"h":35475.61799788,"l":34521.5731936868,"c":35375.6281041981,"v":562516.5742446482,"t":1720141200}
+{"o":35375.6281041981,"h":35384.5431448591,"l":33555.2897903696,"c":34143.7800923137,"v":690802.9049176318,"t":1720144800}
+{"o":34143.7800923137,"h":34219.2994641156,"l":33361.4787071829,"c":34005.3934079195,"v":1040722.5816321212,"t":1720148400}
+{"o":34005.3934079195,"h":34862.8548920985,"l":33347.1796773221,"c":34494.4073141902,"v":796729.7122081466,"t":1720152000}
+{"o":34494.4073141902,"h":35108.5795451052,"l":34454.1830626446,"c":34998.339359599,"v":482302.4567835736,"t":1720155600}
+{"o":34998.339359599,"h":35004.8732803753,"l":34238.197623637,"c":34395.2759387189,"v":444240.1274185434,"t":1720159200}
+{"o":34395.2759387189,"h":34925.3597846059,"l":34163.5272537279,"c":34856.2851260168,"v":480863.3343849115,"t":1720162800}
+{"o":34856.2851260168,"h":34944.0106101182,"l":33705.345008526,"c":33774.4311102017,"v":435229.8058081821,"t":1720166400}
+{"o":33774.4311102017,"h":34789.8077576773,"l":33579.5144828064,"c":34694.9331871838,"v":474554.3746619434,"t":1720170000}
+{"o":34694.9331871838,"h":35647.8965486576,"l":34579.3607313895,"c":35348.8319744671,"v":538655.0911165734,"t":1720173600}
+{"o":35348.8319744671,"h":35969.9681229837,"l":35303.6709293571,"c":35769.8622946368,"v":516325.6572265381,"t":1720177200}
+{"o":35769.8622946368,"h":36498.950649081,"l":35391.5883565487,"c":35432.6832064018,"v":671616.0321222281,"t":1720180800}
+{"o":35432.6832064018,"h":36705.5044587891,"l":35321.4271124999,"c":36638.3484313928,"v":644175.8970774054,"t":1720184400}
+{"o":36638.3484313928,"h":36757.8483380458,"l":36013.1620739852,"c":36497.7911762746,"v":627980.5575979665,"t":1720188000}
+{"o":36497.7911762746,"h":37116.6275049946,"l":36338.3909510306,"c":37096.8480288583,"v":785021.1133133317,"t":1720191600}
+{"o":37096.8480288583,"h":37493.287717531,"l":36688.7691866227,"c":37018.1096947634,"v":796391.6506689243,"t":1720195200}
+{"o":37018.1096947634,"h":37260.1778352365,"l":36759.035004982,"c":37106.9081260383,"v":578673.147191552,"t":1720198800}
+{"o":37106.9081260383,"h":37390.2759382305,"l":36876.3536091926,"c":37327.8061983457,"v":612166.731288582,"t":1720202400}
+{"o":37327.8061983457,"h":37374.9688337511,"l":36982.0380245386,"c":37128.4285352467,"v":465465.7425345539,"t":1720206000}
+{"o":37128.4285352467,"h":37274.3063355252,"l":36913.9780120949,"c":37213.5279801762,"v":379920.6241171297,"t":1720209600}
+{"o":37213.5279801762,"h":37345.0157623031,"l":36987.4074495595,"c":37059.6497340925,"v":395985.8762017559,"t":1720213200}
+{"o":37059.6497340925,"h":37228.4633916968,"l":36863.8844432672,"c":36922.3887195252,"v":413716.2748283896,"t":1720216800}
+{"o":36922.3887195252,"h":37121.963550686,"l":36906.5175397701,"c":36952.2777790101,"v":415087.415124178,"t":1720220400}
+{"o":36952.2777790101,"h":37935.6042548887,"l":36722.0456047273,"c":37138.1183851892,"v":579113.3444109557,"t":1720224000}
+{"o":37138.1183851892,"h":37212.0587617852,"l":36671.7602221172,"c":36712.5623070868,"v":410339.2374010619,"t":1720227600}
+{"o":36712.5623070868,"h":36857.0168065571,"l":36405.116349048,"c":36743.4451486269,"v":395595.7704125076,"t":1720231200}
+{"o":36743.4451486269,"h":37095.6163477738,"l":36717.2513331286,"c":36967.0446118354,"v":373894.4744577937,"t":1720234800}
+{"o":36967.0446118354,"h":37097.4915915364,"l":36732.3200170298,"c":36747.3886041725,"v":358668.4851288762,"t":1720238400}
+{"o":36747.3886041725,"h":37108.8695592971,"l":36738.4592545043,"c":36979.4164417292,"v":324160.5591193175,"t":1720242000}
+{"o":36979.4164417292,"h":37621.3846030786,"l":36954.3937934831,"c":37380.9608377113,"v":342899.0087891023,"t":1720245600}
+{"o":37380.9608377113,"h":37845.3386961258,"l":37298.3632656621,"c":37682.8227930964,"v":446444.1009294536,"t":1720249200}
+{"o":37682.8227930964,"h":37976.3560079732,"l":37536.4230758271,"c":37713.4488974653,"v":358725.1117361209,"t":1720252800}
+{"o":37713.4488974653,"h":38499.3371374818,"l":37608.7650725489,"c":38472.6026850391,"v":421278.0026690328,"t":1720256400}
+{"o":38472.6026850391,"h":38669.1546612285,"l":38338.774698872,"c":38426.8659370603,"v":410798.6274721554,"t":1720260000}
+{"o":38426.8659370603,"h":38455.4536388523,"l":38099.6186590217,"c":38158.3354877629,"v":350307.412450643,"t":1720263600}
+{"o":38158.3354877629,"h":38276.9063900135,"l":37902.6286835109,"c":38164.0668451104,"v":410534.8503348998,"t":1720267200}
+{"o":38164.0668451104,"h":38599.6955818393,"l":38014.609942281,"c":38328.1824500456,"v":485127.3238838759,"t":1720270800}
+{"o":38328.1824500456,"h":38560.5462268419,"l":38025.4873640531,"c":38451.1312827932,"v":519563.1567622553,"t":1720274400}
+{"o":38451.1312827932,"h":39092.6097551795,"l":38315.6229186713,"c":39019.5228237475,"v":594053.563571525,"t":1720278000}
+{"o":39019.5228237475,"h":39483.1513001805,"l":38736.5070052004,"c":39178.9452370239,"v":579379.4004278713,"t":1720281600}
+{"o":39178.9452370239,"h":39341.2169165588,"l":39010.2543961394,"c":39169.262749605,"v":509760.6427510891,"t":1720285200}
+{"o":39169.262749605,"h":39234.7200040992,"l":38990.9659868203,"c":39171.7946573046,"v":442912.5621875931,"t":1720288800}
+{"o":39171.7946573046,"h":39353.3191204395,"l":39069.6251228239,"c":39274.1513093519,"v":369072.9621721618,"t":1720292400}
+{"o":39274.1513093519,"h":39534.0163618757,"l":39101.0017489646,"c":39192.6050482968,"v":406285.5631922735,"t":1720296000}
+{"o":39192.6050482968,"h":39679.2696735371,"l":39174.8569261869,"c":39331.7494944412,"v":457760.1256534689,"t":1720299600}
+{"o":39331.7494944412,"h":39612.5290408165,"l":39320.1259221058,"c":39572.4134742219,"v":449575.7026876512,"t":1720303200}
+{"o":39572.4134742219,"h":39620.7497491063,"l":39258.8944197197,"c":39333.7549860991,"v":359728.6974145039,"t":1720306800}
+{"o":39333.7549860991,"h":39416.7464167759,"l":38802.215438074,"c":38837.3358049754,"v":382506.2548818088,"t":1720310400}
+{"o":38837.3358049754,"h":39079.8714214714,"l":38553.3461816706,"c":38832.1974202792,"v":461224.8543372881,"t":1720314000}
+{"o":38832.1974202792,"h":39334.3459795317,"l":38821.1231279452,"c":39204.0342734629,"v":347504.0991042362,"t":1720317600}
+{"o":39204.0342734629,"h":39226.0115047594,"l":38738.602703356,"c":39083.9700164231,"v":298590.8270201233,"t":1720321200}
+{"o":39083.9700164231,"h":39085.6124848587,"l":38298.7604132485,"c":38342.5588316968,"v":326284.9603330623,"t":1720324800}
+{"o":38342.5588316968,"h":38612.6782927889,"l":38099.2343077558,"c":38527.0748749022,"v":341075.614035044,"t":1720328400}
+{"o":38527.0748749022,"h":38781.7474976148,"l":38406.0364925158,"c":38441.5013225621,"v":356715.5333780599,"t":1720332000}
+{"o":38441.5013225621,"h":38644.5634749214,"l":37939.8066581824,"c":38260.9888386392,"v":345617.2256957644,"t":1720335600}
+{"o":38260.9888386392,"h":38424.4314166552,"l":38156.898909633,"c":38359.8657084154,"v":312079.3675601568,"t":1720339200}
+{"o":38359.8657084154,"h":38610.9699317316,"l":38271.5141313263,"c":38485.394029988,"v":331883.3881618219,"t":1720342800}
+{"o":38485.394029988,"h":38685.7716209202,"l":38287.9615211463,"c":38406.8222367038,"v":360811.9124219614,"t":1720346400}
+{"o":38406.8222367038,"h":38538.3348488591,"l":38278.8941649585,"c":38479.3483089092,"v":418191.6244116918,"t":1720350000}
+{"o":38479.3483089092,"h":38715.2396948731,"l":38147.02156323,"c":38413.578547586,"v":388291.9671680512,"t":1720353600}
+{"o":38413.578547586,"h":38424.0367996927,"l":37528.0573539579,"c":37617.413700363,"v":515776.5437616388,"t":1720357200}
+{"o":37617.413700363,"h":37758.397596618,"l":37277.5807996765,"c":37670.3852524158,"v":534130.6551056954,"t":1720360800}
+{"o":37670.3852524158,"h":37967.3752560311,"l":37400.9727602759,"c":37692.8521031594,"v":475926.1817509703,"t":1720364400}
+{"o":37692.8521031594,"h":38134.2322670608,"l":37617.8645384457,"c":38022.3333483067,"v":435523.5580831851,"t":1720368000}
+{"o":38022.3333483067,"h":38190.2362149623,"l":37728.8357222346,"c":38135.4166880175,"v":420614.3771912426,"t":1720371600}
+{"o":38135.4166880175,"h":38381.1962113375,"l":37908.044077382,"c":37929.0159777315,"v":385852.7642268648,"t":1720375200}
+{"o":37929.0159777315,"h":38054.8940151281,"l":37706.486936688,"c":37769.7559729009,"v":387539.7323783992,"t":1720378800}
+{"o":37769.7559729009,"h":37908.7448690712,"l":37527.3099388259,"c":37622.4538312482,"v":419226.2272878431,"t":1720382400}
+{"o":37622.4538312482,"h":37648.015104566,"l":36590.5680229477,"c":36918.5622407361,"v":585211.0202853159,"t":1720386000}
+{"o":36918.5622407361,"h":37152.6195617299,"l":36424.9510231883,"c":36575.0869496421,"v":446431.4396798261,"t":1720389600}
+{"o":36575.0869496421,"h":36758.2894671022,"l":35881.6381102607,"c":36189.8668817208,"v":676291.2808796497,"t":1720393200}
+{"o":36189.8668817208,"h":36568.7075576778,"l":35404.3973689517,"c":35501.5221678071,"v":647867.0323615358,"t":1720396800}
+{"o":35501.5221678071,"h":35701.6125921116,"l":34409.4343127784,"c":35655.6961504952,"v":817420.7844663307,"t":1720400400}
+{"o":35655.6961504952,"h":36358.4885592064,"l":35352.209452516,"c":36015.8184077865,"v":621088.0729438713,"t":1720404000}
+{"o":36015.8184077865,"h":36318.5664588909,"l":35782.8799684881,"c":35955.5549015946,"v":394218.3430524495,"t":1720407600}
+{"o":35955.5549015946,"h":36707.1024401224,"l":35728.0965955885,"c":36593.5240834516,"v":423557.4511331461,"t":1720411200}
+{"o":36593.5240834516,"h":36838.0998462858,"l":36276.6554178126,"c":36530.9853374051,"v":401463.6853669541,"t":1720414800}
+{"o":36530.9853374051,"h":36779.7744587306,"l":36313.5624858514,"c":36463.7495786028,"v":398131.1415566601,"t":1720418400}
+{"o":36463.7495786028,"h":36555.8612925231,"l":36188.9981570089,"c":36477.642500715,"v":402007.8592896141,"t":1720422000}
+{"o":36477.642500715,"h":38658.3838669121,"l":36397.1780752235,"c":38634.7798376272,"v":824873.7987334527,"t":1720425600}
+{"o":38634.7798376272,"h":38965.5366471392,"l":38213.4602291329,"c":38394.4217719798,"v":706988.9583203971,"t":1720429200}
+{"o":38394.4217719798,"h":38750.3927570927,"l":37911.3846688118,"c":38062.8050610975,"v":502339.3796130496,"t":1720432800}
+{"o":38062.8050610975,"h":38982.4416261907,"l":38039.8112001655,"c":38652.4127929962,"v":498641.2902834364,"t":1720436400}
+{"o":38652.4127929962,"h":39033.3961811078,"l":38318.5727202514,"c":38631.6580311416,"v":480572.5239941087,"t":1720440000}
+{"o":38631.6580311416,"h":38885.3460187158,"l":38404.432347064,"c":38680.4174515824,"v":622486.2741010414,"t":1720443600}
+{"o":38680.4174515824,"h":38914.8465603862,"l":36767.0207410513,"c":38026.4222750137,"v":991997.8577784733,"t":1720447200}
+{"o":38026.4222750137,"h":38551.4431723427,"l":37580.5164603766,"c":37763.1884870217,"v":738949.3877322805,"t":1720450800}
+{"o":37763.1884870217,"h":38107.4759224353,"l":37060.3530319803,"c":37549.3717905484,"v":747343.5709710331,"t":1720454400}
+{"o":37549.3717905484,"h":37888.6237607711,"l":37329.973489236,"c":37668.7284005868,"v":709521.8340492779,"t":1720458000}
+{"o":37668.7284005868,"h":37987.3515715411,"l":37502.192419503,"c":37903.7474364762,"v":533880.9908435933,"t":1720461600}
+{"o":37903.7474364762,"h":38090.2093051639,"l":37724.7306531338,"c":38037.3893852823,"v":436221.4556645715,"t":1720465200}
+{"o":38037.3893852823,"h":38601.1430745506,"l":37778.2616824498,"c":38122.5533835,"v":532153.4309421378,"t":1720468800}
+{"o":38122.5533835,"h":38796.0235710033,"l":38065.0236908569,"c":38522.6021470211,"v":596850.5561715915,"t":1720472400}
+{"o":38522.6021470211,"h":38791.002370494,"l":38393.8165523562,"c":38581.5510229503,"v":449747.0395298139,"t":1720476000}
+{"o":38581.5510229503,"h":38639.9764444469,"l":38077.8870850161,"c":38469.2581317237,"v":547241.5604348236,"t":1720479600}
+{"o":38469.2581317237,"h":38469.2581317237,"l":37827.9463971906,"c":38000.4488273003,"v":785473.7281446257,"t":1720483200}
+{"o":38000.4488273003,"h":38814.9548284955,"l":37666.0458252418,"c":37733.8920371227,"v":612206.0245988207,"t":1720486800}
+{"o":37733.8920371227,"h":38480.7082641387,"l":37530.5151693522,"c":38443.0565273425,"v":445698.1555007183,"t":1720490400}
+{"o":38443.0565273425,"h":38692.8400965689,"l":38097.4574694009,"c":38619.418496566,"v":497467.4654108101,"t":1720494000}
+{"o":38619.418496566,"h":38957.4501395349,"l":38525.8037230841,"c":38719.3814875407,"v":460415.3720568548,"t":1720497600}
+{"o":38719.3814875407,"h":38942.1381461061,"l":38632.9517954473,"c":38921.6781219842,"v":454709.0468169341,"t":1720501200}
+{"o":38921.6781219842,"h":39429.052106642,"l":38739.5035144588,"c":39245.8289739613,"v":492704.8244554839,"t":1720504800}
+{"o":39245.8289739613,"h":39420.4418435172,"l":39005.4513045843,"c":39075.3542846383,"v":425737.6000128931,"t":1720508400}
+{"o":39075.3542846383,"h":39648.1369142269,"l":38903.0255418867,"c":39195.4382617569,"v":444273.6198395443,"t":1720512000}
+{"o":39195.4382617569,"h":39391.566011908,"l":38965.0276907641,"c":38990.1585608501,"v":367393.1998626846,"t":1720515600}
+{"o":38990.1585608501,"h":39091.0067790837,"l":38728.0180584814,"c":38891.1513818819,"v":370325.7441854259,"t":1720519200}
+{"o":38891.1513818819,"h":39079.5402833656,"l":38582.198105478,"c":39038.1169747183,"v":404425.3610221427,"t":1720522800}
+{"o":39038.1169747183,"h":39134.8416555473,"l":38734.5220746322,"c":38779.899876543,"v":334338.2342936791,"t":1720526400}
+{"o":38779.899876543,"h":38917.1995242052,"l":38417.7743785438,"c":38676.6674753351,"v":557995.481824737,"t":1720530000}
+{"o":38676.6674753351,"h":39305.9892476177,"l":38258.2374053961,"c":38269.3086160264,"v":679936.7378977146,"t":1720533600}
+{"o":38269.3086160264,"h":38679.2176483084,"l":38136.0871990848,"c":38650.8511279721,"v":533254.1306221337,"t":1720537200}
+{"o":38650.8511279721,"h":39225.3490285564,"l":38530.9563446141,"c":39225.3490285564,"v":530757.983969096,"t":1720540800}
+{"o":39225.3490285564,"h":39338.4637258001,"l":38769.6926068941,"c":38895.4220514253,"v":481164.1867945208,"t":1720544400}
+{"o":38895.4220514253,"h":39407.8030443542,"l":38779.7331184427,"c":39219.4642830359,"v":567974.3287946231,"t":1720548000}
+{"o":39219.4642830359,"h":39241.163782495,"l":38958.5414554457,"c":39077.4357115191,"v":542218.5674688392,"t":1720551600}
+{"o":39077.4357115191,"h":39473.5477899638,"l":39038.6401166567,"c":39224.5919529712,"v":476530.965465136,"t":1720555200}
+{"o":39224.5919529712,"h":39424.218791456,"l":39015.0193254954,"c":39056.8867790178,"v":381465.2329936979,"t":1720558800}
+{"o":39056.8867790178,"h":39179.7096763351,"l":38754.0243846041,"c":38868.4854791286,"v":470411.85995593,"t":1720562400}
+{"o":38868.4854791286,"h":39049.2550774228,"l":38774.891439952,"c":38882.9387075486,"v":472602.0507699773,"t":1720566000}
+{"o":38882.9387075486,"h":38899.4828611641,"l":38225.1639303725,"c":38259.0801780495,"v":462356.8191102295,"t":1720569600}
+{"o":38259.0801780495,"h":38694.6669537873,"l":38113.042946913,"c":38558.9258269866,"v":419685.6430075396,"t":1720573200}
+{"o":38558.9258269866,"h":38814.8991500025,"l":38352.4484183656,"c":38773.5910612033,"v":373723.4798625031,"t":1720576800}
+{"o":38773.5910612033,"h":39005.4193362797,"l":38627.6463210602,"c":38976.4754890396,"v":341962.2014566052,"t":1720580400}
+{"o":38976.4754890396,"h":40052.6210297746,"l":38975.4602695826,"c":39944.9038126659,"v":544832.5979582431,"t":1720584000}
+{"o":39944.9038126659,"h":40185.9291608128,"l":39547.7563569972,"c":39621.6394570524,"v":442582.0085950073,"t":1720587600}
+{"o":39621.6394570524,"h":39884.3524265473,"l":39466.4792570706,"c":39857.4134059204,"v":372923.6984087117,"t":1720591200}
+{"o":39857.4134059204,"h":39886.4439925202,"l":39386.7471512892,"c":39644.2861175731,"v":355798.8118433886,"t":1720594800}
+{"o":39644.2861175731,"h":39742.1192756211,"l":39416.8860007331,"c":39595.3571856867,"v":365962.2799747619,"t":1720598400}
+{"o":39595.3571856867,"h":39597.9163773834,"l":39154.2179902879,"c":39338.8082004774,"v":381445.2210711609,"t":1720602000}
+{"o":39338.8082004774,"h":39591.5043778562,"l":39241.3396823736,"c":39579.3823986317,"v":375954.5003533348,"t":1720605600}
+{"o":39579.3823986317,"h":39597.836806178,"l":39137.3148273985,"c":39270.2476200918,"v":392707.6922739238,"t":1720609200}
+{"o":39270.2476200918,"h":39384.018592597,"l":38680.2205239996,"c":39051.7007701387,"v":567411.42219001,"t":1720612800}
+{"o":39051.7007701387,"h":39308.0766438999,"l":38806.9542314139,"c":39008.9806850078,"v":612797.066012159,"t":1720616400}
+{"o":39008.9806850078,"h":39179.338896946,"l":38536.9022803997,"c":38717.8765037626,"v":509692.2127064443,"t":1720620000}
+{"o":38717.8765037626,"h":38979.6643567699,"l":38495.7154213356,"c":38813.6729486874,"v":990190.0194930144,"t":1720623600}
+{"o":38813.6729486874,"h":39215.9113257162,"l":38742.1107394263,"c":38829.3509238096,"v":440997.2011981402,"t":1720627200}
+{"o":38829.3509238096,"h":38845.6875427589,"l":38589.3247638334,"c":38793.2299133213,"v":435190.6511650305,"t":1720630800}
+{"o":38793.2299133213,"h":38931.8791158109,"l":38655.2098313078,"c":38741.2081512256,"v":473433.9773272444,"t":1720634400}
+{"o":38741.2081512256,"h":38887.8958788488,"l":38595.2127608742,"c":38795.5873728828,"v":485196.3964347927,"t":1720638000}
+{"o":38795.5873728828,"h":38926.4893888923,"l":38644.123749699,"c":38738.8507842733,"v":397301.6905068492,"t":1720641600}
+{"o":38738.8507842733,"h":38853.4562930115,"l":38565.2009118523,"c":38832.5911597429,"v":362693.7914521456,"t":1720645200}
+{"o":38832.5911597429,"h":39048.1864675359,"l":38807.7025722709,"c":38935.2476161139,"v":332447.2934655145,"t":1720648800}
+{"o":38935.2476161139,"h":39174.2663435969,"l":38848.4636155451,"c":39055.6104668268,"v":352858.4293778132,"t":1720652400}
+{"o":39055.6104668268,"h":39055.6104668268,"l":38602.5391448427,"c":38964.7834025838,"v":391169.531095761,"t":1720656000}
+{"o":38964.7834025838,"h":39344.3977870215,"l":38693.7747975146,"c":39267.8630689062,"v":422195.178548176,"t":1720659600}
+{"o":39267.8630689062,"h":39381.8458944334,"l":38971.362147187,"c":38971.362147187,"v":407606.4791829268,"t":1720663200}
+{"o":38971.362147187,"h":39029.8813982056,"l":38275.5969322876,"c":38572.6972980587,"v":393164.1191655749,"t":1720666800}
+{"o":38572.6972980587,"h":38757.457806159,"l":38507.5940512188,"c":38657.066934566,"v":318101.339574535,"t":1720670400}
+{"o":38657.066934566,"h":38866.1815459681,"l":38559.6039168935,"c":38818.2084304549,"v":325019.9180183523,"t":1720674000}
+{"o":38818.2084304549,"h":38986.7342466199,"l":38731.0956967662,"c":38894.9400197476,"v":325150.3566616194,"t":1720677600}
+{"o":38894.9400197476,"h":39195.913965338,"l":38804.0667503767,"c":39068.5535420473,"v":351514.791539403,"t":1720681200}
+{"o":39068.5535420473,"h":39311.0807719235,"l":39068.5535420473,"c":39175.1344758227,"v":387202.8200313373,"t":1720684800}
+{"o":39175.1344758227,"h":39310.2759609826,"l":39137.6883067237,"c":39235.6809284217,"v":344030.1387993866,"t":1720688400}
+{"o":39235.6809284217,"h":39353.4141990698,"l":39084.8728825871,"c":39329.4952156676,"v":409439.959266478,"t":1720692000}
+{"o":39329.4952156676,"h":39596.6723565797,"l":39319.7993238208,"c":39502.5570341801,"v":350337.1897598565,"t":1720695600}
+{"o":39502.5570341801,"h":40117.6024504294,"l":39346.6445487218,"c":39529.04442166,"v":635060.9534071966,"t":1720699200}
+{"o":39529.04442166,"h":39556.7141827018,"l":39017.2310349445,"c":39151.7411094571,"v":619479.49509898,"t":1720702800}
+{"o":39151.7411094571,"h":39225.1192995088,"l":38507.7820196798,"c":38724.2720032737,"v":597295.5506251164,"t":1720706400}
+{"o":38724.2720032737,"h":38833.2229081043,"l":37777.2064340371,"c":38066.6167026636,"v":553304.5346460353,"t":1720710000}
+{"o":38066.6167026636,"h":38232.7129132531,"l":37773.864343617,"c":38036.0089662735,"v":529238.5089145227,"t":1720713600}
+{"o":38036.0089662735,"h":38223.4362591408,"l":37746.8292935826,"c":38003.7261214329,"v":536011.4700606554,"t":1720717200}
+{"o":38003.7261214329,"h":38190.607404953,"l":37919.0161297065,"c":38133.8397122325,"v":396003.4037139569,"t":1720720800}
+{"o":38133.8397122325,"h":38172.1183028587,"l":37484.8569559757,"c":37560.8262271452,"v":477045.2312580227,"t":1720724400}
+{"o":37560.8262271452,"h":37858.2630034776,"l":37308.0567907951,"c":37673.9978701638,"v":536673.9437157301,"t":1720728000}
+{"o":37673.9978701638,"h":37814.2201717839,"l":37368.3417848539,"c":37583.5678175316,"v":434790.9870106383,"t":1720731600}
+{"o":37583.5678175316,"h":37715.0205609535,"l":37385.2646124437,"c":37614.0199281845,"v":395488.7135507265,"t":1720735200}
+{"o":37614.0199281845,"h":37675.944504815,"l":37307.8556617489,"c":37325.8165302632,"v":394716.3377949732,"t":1720738800}
+{"o":37325.8165302632,"h":37708.0374305833,"l":37251.7779907132,"c":37355.5064191048,"v":417248.1711638613,"t":1720742400}
+{"o":37355.5064191048,"h":37516.6947403106,"l":36760.4144179221,"c":37479.6754314788,"v":522926.1087710114,"t":1720746000}
+{"o":37479.6754314788,"h":38000.1539175757,"l":37347.0066023011,"c":37964.2141305943,"v":351480.8502693304,"t":1720749600}
+{"o":37964.2141305943,"h":37964.2141305943,"l":37431.540248349,"c":37546.4173431853,"v":403705.7232341668,"t":1720753200}
+{"o":37546.4173431853,"h":37637.124177791,"l":37252.7058623528,"c":37433.6420895954,"v":374401.0234814097,"t":1720756800}
+{"o":37433.6420895954,"h":37461.4712838002,"l":37150.98561284,"c":37290.7345872969,"v":321856.5040246532,"t":1720760400}
+{"o":37290.7345872969,"h":37738.6920061866,"l":37245.0991520349,"c":37483.9376609347,"v":316270.2583974063,"t":1720764000}
+{"o":37483.9376609347,"h":37602.9047981673,"l":37011.1238038314,"c":37256.4721045827,"v":315978.1845642803,"t":1720767600}
+{"o":37256.4721045827,"h":37364.7041515444,"l":37124.1343907402,"c":37351.0902297091,"v":327596.2905157259,"t":1720771200}
+{"o":37351.0902297091,"h":37382.3544792052,"l":36934.3348853177,"c":37036.3670199264,"v":322207.3411233291,"t":1720774800}
+{"o":37036.3670199264,"h":37292.3149577304,"l":36858.8890330545,"c":37277.3725784222,"v":331511.694057518,"t":1720778400}
+{"o":37277.3725784222,"h":37364.7907872508,"l":37177.586719959,"c":37309.8659414033,"v":292965.0005815951,"t":1720782000}
+{"o":37309.8659414033,"h":37796.5341917355,"l":37261.2621468911,"c":37621.5854572388,"v":442141.3095462506,"t":1720785600}
+{"o":37621.5854572388,"h":38306.4700927213,"l":37580.8823847247,"c":38163.1794607685,"v":481197.4168581703,"t":1720789200}
+{"o":38163.1794607685,"h":38276.831454205,"l":37877.2756749939,"c":37924.8541368604,"v":470151.2840310354,"t":1720792800}
+{"o":37924.8541368604,"h":38339.5631412945,"l":37906.3239037846,"c":38179.3997895688,"v":465314.62933915,"t":1720796400}
+{"o":38179.3997895688,"h":38352.3827542985,"l":37905.8366990097,"c":38076.0734339081,"v":373717.2056858873,"t":1720800000}
+{"o":38076.0734339081,"h":38277.6852857604,"l":37935.2045465646,"c":38221.3492850139,"v":405635.6352824556,"t":1720803600}
+{"o":38221.3492850139,"h":38667.9671826051,"l":38120.5871546288,"c":38488.2088612322,"v":557041.3578026282,"t":1720807200}
+{"o":38488.2088612322,"h":38549.6986495766,"l":38075.7449693686,"c":38105.5257816829,"v":501125.1766192276,"t":1720810800}
+{"o":38105.5257816829,"h":38138.1632257291,"l":37596.6595120382,"c":37978.589185656,"v":417951.0372513678,"t":1720814400}
+{"o":37978.589185656,"h":38043.8933151672,"l":37831.8412510729,"c":38020.8909103284,"v":367082.1758355548,"t":1720818000}
+{"o":38020.8909103284,"h":38181.0185494894,"l":37956.3076677642,"c":38181.0185494894,"v":289633.8642782128,"t":1720821600}
+{"o":38181.0185494894,"h":38380.4187051007,"l":38102.035447221,"c":38354.4678050742,"v":298949.1145233408,"t":1720825200}
+{"o":38354.4678050742,"h":38375.0855027176,"l":38138.1672453118,"c":38249.5095662557,"v":332414.4468712399,"t":1720828800}
+{"o":38249.5095662557,"h":38480.3219494377,"l":38198.2269612517,"c":38255.2096103091,"v":300329.2566137347,"t":1720832400}
+{"o":38255.2096103091,"h":38283.4094628436,"l":38047.1969287951,"c":38253.7687166592,"v":242527.0318058105,"t":1720836000}
+{"o":38253.7687166592,"h":38326.7282090186,"l":38167.4199774456,"c":38182.6596308135,"v":265637.8598647113,"t":1720839600}
+{"o":38182.6596308135,"h":38215.1268940465,"l":37982.8434063525,"c":38014.7973191441,"v":283818.9223297379,"t":1720843200}
+{"o":38014.7973191441,"h":38297.0651853409,"l":37954.5840467344,"c":38297.0651853409,"v":294706.668061144,"t":1720846800}
+{"o":38297.0651853409,"h":38377.9026570728,"l":38167.1382488508,"c":38224.3066452494,"v":295041.9977639352,"t":1720850400}
+{"o":38224.3066452494,"h":38351.3892883611,"l":38141.0862786285,"c":38331.3925647276,"v":273923.7153595199,"t":1720854000}
+{"o":38331.3925647276,"h":38407.1218656095,"l":38101.942881659,"c":38123.6982528369,"v":286257.8373889375,"t":1720857600}
+{"o":38123.6982528369,"h":38689.2277449809,"l":38084.7608692321,"c":38675.8657333263,"v":380345.4376556767,"t":1720861200}
+{"o":38675.8657333263,"h":38758.0762182061,"l":38301.4511183533,"c":38455.5139026171,"v":385374.2685988417,"t":1720864800}
+{"o":38455.5139026171,"h":38560.3380806762,"l":38337.5598302403,"c":38541.40241529,"v":269786.4598555486,"t":1720868400}
+{"o":38541.40241529,"h":38661.0770187078,"l":38429.7097781501,"c":38572.459321944,"v":299162.3885087532,"t":1720872000}
+{"o":38572.459321944,"h":38639.4880168097,"l":38418.2329258331,"c":38543.8194775777,"v":464531.6303176424,"t":1720875600}
+{"o":38543.8194775777,"h":38546.0305408021,"l":38304.7142212055,"c":38498.4520309884,"v":325851.882195506,"t":1720879200}
+{"o":38498.4520309884,"h":38652.2016741701,"l":38380.3296542996,"c":38621.637292635,"v":323846.5193242672,"t":1720882800}
+{"o":38621.637292635,"h":38738.9857947099,"l":38317.8357600241,"c":38412.0123649494,"v":432032.8840018091,"t":1720886400}
+{"o":38412.0123649494,"h":38473.3517966224,"l":38324.9921255786,"c":38421.2707516691,"v":446292.7465814211,"t":1720890000}
+{"o":38421.2707516691,"h":38485.2145560979,"l":38292.3307008431,"c":38342.5719517926,"v":308103.0410603503,"t":1720893600}
+{"o":38342.5719517926,"h":38503.7843344006,"l":38334.025283584,"c":38463.3968012446,"v":362875.2773827398,"t":1720897200}
+{"o":38463.3968012446,"h":38564.9668532121,"l":38423.8738004996,"c":38454.96569953,"v":404515.7710825208,"t":1720900800}
+{"o":38454.96569953,"h":38575.197905871,"l":38350.9451178235,"c":38574.969072227,"v":362562.204919482,"t":1720904400}
+{"o":38574.969072227,"h":39119.3170788541,"l":38270.1379127204,"c":39098.8583961273,"v":572550.981166507,"t":1720908000}
+{"o":39098.8583961273,"h":39530.5601996404,"l":38928.0223741487,"c":39042.67267541,"v":715800.3092422398,"t":1720911600}
+{"o":39042.67267541,"h":39934.8479422174,"l":39027.6463723642,"c":39871.7299751759,"v":522328.0621005843,"t":1720915200}
+{"o":39871.7299751759,"h":39944.2043833472,"l":39524.1650037543,"c":39874.3114524604,"v":527905.2273014511,"t":1720918800}
+{"o":39874.3114524604,"h":39950.0658165288,"l":39386.9309103877,"c":39525.3147003383,"v":430858.160191827,"t":1720922400}
+{"o":39525.3147003383,"h":39779.2783259914,"l":39509.3517239156,"c":39607.6590525123,"v":339775.6728077119,"t":1720926000}
+{"o":39607.6590525123,"h":40180.1939328861,"l":39578.6903103876,"c":39890.6869367884,"v":411323.2664318603,"t":1720929600}
+{"o":39890.6869367884,"h":40158.9021059109,"l":39675.6612106538,"c":40050.9249967558,"v":495864.0831183546,"t":1720933200}
+{"o":40050.9249967558,"h":40151.5481059493,"l":39722.5900175725,"c":39755.7834632175,"v":370328.4841020869,"t":1720936800}
+{"o":39755.7834632175,"h":39947.1827020823,"l":39703.5959142841,"c":39830.1592242751,"v":329082.6713437625,"t":1720940400}
+{"o":39830.1592242751,"h":40057.7575904267,"l":39830.1592242751,"c":40001.1174764265,"v":360828.8563256355,"t":1720944000}
+{"o":40001.1174764265,"h":40423.691443683,"l":39907.2332322425,"c":40327.7029702729,"v":461242.1344625698,"t":1720947600}
+{"o":40327.7029702729,"h":40378.790139894,"l":39898.7429743257,"c":39921.7771235342,"v":384872.8424852718,"t":1720951200}
+{"o":39921.7771235342,"h":40072.6875322741,"l":39827.4763355644,"c":39862.5678913964,"v":428458.6770938764,"t":1720954800}
+{"o":39862.5678913964,"h":39897.731828427,"l":39537.4870189404,"c":39603.6489447239,"v":379244.3762534572,"t":1720958400}
+{"o":39603.6489447239,"h":39837.9553985546,"l":24690.8289015202,"c":24780.0405460581,"v":459894.0211440224,"t":1720962000}
+{"o":24780.0405460581,"h":24897.9029149026,"l":24614.76358611,"c":24872.8012914556,"v":465815.6961830557,"t":1720965600}
+{"o":24872.8012914556,"h":25060.2963522065,"l":24816.1199822968,"c":25029.9697301197,"v":549241.5869580362,"t":1720969200}
+{"o":25029.9697301197,"h":25040.0437459133,"l":24892.6801581451,"c":24959.3748323672,"v":438280.4650724581,"t":1720972800}
+{"o":24959.3748323672,"h":24983.6447782433,"l":24825.6073698854,"c":24898.1532317711,"v":432556.0489303783,"t":1720976400}
+{"o":24898.1532317711,"h":24917.1327283355,"l":24842.6908158306,"c":24892.5573856159,"v":418842.5055538478,"t":1720980000}
+{"o":24892.5573856159,"h":24929.6910482919,"l":24817.1998102404,"c":24922.2849575846,"v":324775.1506985594,"t":1720983600}
+{"o":24922.2849575846,"h":25105.7225800267,"l":24893.7062431788,"c":24985.0684314905,"v":336363.6731644846,"t":1720987200}
+{"o":24985.0684314905,"h":25435.9460600886,"l":24959.2269555586,"c":25418.6595950446,"v":441389.8778969836,"t":1720990800}
+{"o":25418.6595950446,"h":25446.1235346919,"l":25157.6352414671,"c":25260.0131855767,"v":462640.5336586063,"t":1720994400}
+{"o":25260.0131855767,"h":25491.5899253482,"l":25230.351520299,"c":25336.0258176895,"v":392919.3988252489,"t":1720998000}
+{"o":25336.0258176895,"h":25875.6350968394,"l":25226.0784222892,"c":25792.94281923,"v":465310.1628106236,"t":1721001600}
+{"o":25792.94281923,"h":25984.0614625157,"l":25703.9037516208,"c":25881.3507863723,"v":434481.4851178108,"t":1721005200}
+{"o":25881.3507863723,"h":26094.8780467597,"l":25824.6204687288,"c":26065.6902212395,"v":408511.5220850468,"t":1721008800}
+{"o":26065.6902212395,"h":26091.8317004053,"l":25878.3216862307,"c":25988.55231796,"v":370775.0310991541,"t":1721012400}
+{"o":25988.55231796,"h":26089.4350989358,"l":25855.6857874754,"c":26071.0097622084,"v":376714.109688707,"t":1721016000}
+{"o":26071.0097622084,"h":26117.8896400104,"l":25991.6364658511,"c":26078.1144955542,"v":376021.7480286981,"t":1721019600}
+{"o":26078.1144955542,"h":26389.8696905647,"l":26033.0526398116,"c":26269.4362883773,"v":411817.8562263376,"t":1721023200}
+{"o":26269.4362883773,"h":26444.4879350527,"l":26256.5145405071,"c":26299.2315364955,"v":453053.6004221408,"t":1721026800}
+{"o":26299.2315364955,"h":26438.5732807894,"l":26179.0513894189,"c":26217.537184123,"v":444879.5811994719,"t":1721030400}
+{"o":26217.537184123,"h":26238.6645502975,"l":26077.1574315729,"c":26121.5519868003,"v":428029.5914127058,"t":1721034000}
+{"o":26121.5519868003,"h":26179.4321551112,"l":25958.6728728441,"c":25973.2785496608,"v":367758.8712913395,"t":1721037600}
+{"o":25973.2785496608,"h":26089.2775087421,"l":25913.7747330895,"c":26018.281549421,"v":362046.676669135,"t":1721041200}
+{"o":25530.6015274083,"h":25870.5640733881,"l":25457.9619734052,"c":25530.6015274083,"v":312494.312934056,"t":1713844800}
+{"o":25530.6015274083,"h":25776.2478599036,"l":25489.8695951049,"c":25679.4098739982,"v":303817.8751868127,"t":1713848400}
+{"o":25679.4098739982,"h":25754.8909881662,"l":25385.945229695,"c":25470.5237383278,"v":296381.3269971265,"t":1713852000}
+{"o":25470.5237383278,"h":25538.0931823145,"l":25233.6536392021,"c":25342.1845824607,"v":303877.0058149913,"t":1713855600}
+{"o":25342.1845824607,"h":25516.0518399996,"l":25247.7312952532,"c":25453.4684806885,"v":322383.9291908531,"t":1713859200}
+{"o":25453.4684806885,"h":25510.0066826999,"l":25300.7442529151,"c":25372.1343006002,"v":280708.8859274877,"t":1713862800}
+{"o":25372.1343006002,"h":25656.9988571285,"l":25301.4427496898,"c":25577.4273191213,"v":258907.2087385372,"t":1713866400}
+{"o":25577.4273191213,"h":25613.9129736013,"l":25306.7290424604,"c":25422.382039729,"v":323953.2565861609,"t":1713870000}
+{"o":25422.382039729,"h":25556.5667289416,"l":25339.3014582775,"c":25515.7396548338,"v":396729.3899757725,"t":1713873600}
+{"o":25515.7396548338,"h":25804.7649695761,"l":25363.7911835623,"c":25759.696567574,"v":476516.7865815518,"t":1713877200}
+{"o":25759.696567574,"h":26141.5707964857,"l":25658.8004750426,"c":26117.0583036161,"v":585741.3756162369,"t":1713880800}
+{"o":26117.0583036161,"h":26349.7659248665,"l":25956.9078475932,"c":26034.1200635315,"v":617954.0017064428,"t":1713884400}
+{"o":26034.1200635315,"h":26284.7255554504,"l":25948.9365243274,"c":26076.7174222762,"v":506651.2275872825,"t":1713888000}
+{"o":26076.7174222762,"h":26487.35630069,"l":25976.4167395205,"c":26259.5114800128,"v":480988.5096347627,"t":1713891600}
+{"o":26259.5114800128,"h":26350.9470021789,"l":26043.8144043659,"c":26238.6255605823,"v":491372.108402933,"t":1713895200}
+{"o":26238.6255605823,"h":26266.3413887656,"l":25920.8974156031,"c":25973.244552175,"v":416885.9413217828,"t":1713898800}
+{"o":25973.244552175,"h":26022.1805742074,"l":25662.4087897876,"c":25804.4311272901,"v":460593.1176486678,"t":1713902400}
+{"o":25804.4311272901,"h":25942.496449933,"l":25663.2970538534,"c":25768.8188443327,"v":438468.0286518475,"t":1713906000}
+{"o":25768.8188443327,"h":25864.929448734,"l":25577.0986315197,"c":25615.3608938459,"v":398545.2136766309,"t":1713909600}
+{"o":25615.3608938459,"h":25638.2187421153,"l":25482.4638641287,"c":25520.4695173347,"v":406244.8048252595,"t":1713913200}
+{"o":25520.4695173347,"h":26033.7455089408,"l":25465.4893089084,"c":25826.7674329926,"v":526095.0701839073,"t":1713916800}
+{"o":25826.7674329926,"h":26216.4589004471,"l":25825.242593588,"c":26044.1964391276,"v":490782.1074015835,"t":1713920400}
+{"o":26044.1964391276,"h":26097.4185930756,"l":25608.9475962759,"c":25706.8709038952,"v":457677.3506804805,"t":1713924000}
+{"o":25706.8709038952,"h":25950.4212522864,"l":25681.870708907,"c":25833.0605590834,"v":336570.1220860186,"t":1713927600}
+{"o":25833.0605590834,"h":26277.9158560594,"l":25721.3188904006,"c":26237.4113681231,"v":460904.5101160894,"t":1713931200}
+{"o":26237.4113681231,"h":26357.7176733478,"l":26007.1517480848,"c":26066.1628075133,"v":421063.5804620817,"t":1713934800}
+{"o":26066.1628075133,"h":26205.6314210963,"l":25895.2880198015,"c":26087.2122796643,"v":420826.1191206517,"t":1713938400}
+{"o":26087.2122796643,"h":26205.9709726278,"l":25990.6386391534,"c":26039.2473146897,"v":319011.4462304103,"t":1713942000}
+{"o":26039.2473146897,"h":26124.0711375089,"l":25852.7056982665,"c":25933.4194573331,"v":333355.503423795,"t":1713945600}
+{"o":25933.4194573331,"h":25973.9024012303,"l":25795.9395814407,"c":25934.2589293859,"v":316451.4349914287,"t":1713949200}
+{"o":25934.2589293859,"h":26076.5856693665,"l":25847.6450071785,"c":26003.2825773158,"v":318655.7516947863,"t":1713952800}
+{"o":26003.2825773158,"h":26306.3112455597,"l":25915.8178625897,"c":26266.5778141545,"v":364146.7355393234,"t":1713956400}
+{"o":26266.5778141545,"h":26346.9852911749,"l":26121.1595080185,"c":26149.897270108,"v":430625.1810833051,"t":1713960000}
+{"o":26149.897270108,"h":26172.9231815272,"l":25685.3682804025,"c":25854.1115632022,"v":563572.8668081305,"t":1713963600}
+{"o":25854.1115632022,"h":25975.14391895,"l":25147.7484957438,"c":25580.4559914053,"v":1004725.7168313626,"t":1713967200}
+{"o":25580.4559914053,"h":25623.4954613939,"l":24769.4605472998,"c":24958.1883089673,"v":1136277.3825815651,"t":1713970800}
+{"o":24958.1883089673,"h":25179.1916268343,"l":24803.1278213217,"c":25009.1831160998,"v":769359.9068212159,"t":1713974400}
+{"o":25009.1831160998,"h":25383.5278395437,"l":24918.0155085009,"c":25106.842848848,"v":475847.4839599354,"t":1713978000}
+{"o":25106.842848848,"h":25143.8508629907,"l":24392.3637357631,"c":24488.9119852301,"v":505428.1113198026,"t":1713981600}
+{"o":24488.9119852301,"h":24931.9313230111,"l":24304.7295269506,"c":24695.1544627233,"v":633056.3788631925,"t":1713985200}
+{"o":24695.1544627233,"h":24803.8006271438,"l":24438.344878123,"c":24543.8839760768,"v":506150.505276756,"t":1713988800}
+{"o":24543.8839760768,"h":24754.7869816329,"l":24420.0145518497,"c":24707.2663609359,"v":387584.2394433666,"t":1713992400}
+{"o":24707.2663609359,"h":24723.8592730074,"l":24148.9225911289,"c":24217.806770498,"v":420466.6403721416,"t":1713996000}
+{"o":24217.806770498,"h":24424.437833183,"l":23880.0450987078,"c":24372.7507233763,"v":462187.7717592983,"t":1713999600}
+{"o":24372.7507233763,"h":24663.2406315302,"l":24295.9599768906,"c":24495.4618384027,"v":378589.2958672276,"t":1714003200}
+{"o":24495.4618384027,"h":24611.843434955,"l":24030.4891723836,"c":24066.5754897671,"v":379071.507693904,"t":1714006800}
+{"o":24066.5754897671,"h":24273.0269288178,"l":23863.6974999341,"c":24154.3797368487,"v":453017.1136738055,"t":1714010400}
+{"o":24154.3797368487,"h":24267.3257675623,"l":23976.4713645136,"c":24050.4889077613,"v":362264.702956559,"t":1714014000}
+{"o":24050.4889077613,"h":24352.5384925329,"l":23862.923959047,"c":24287.7766563449,"v":404874.5926807419,"t":1714017600}
+{"o":24287.7766563449,"h":24468.9064604537,"l":24092.0235450104,"c":24368.00352719,"v":279489.8600690853,"t":1714021200}
+{"o":24368.00352719,"h":24596.9293127945,"l":24238.6076378431,"c":24296.4850900782,"v":413892.7040117689,"t":1714024800}
+{"o":24296.4850900782,"h":24384.7011443049,"l":24002.8022471301,"c":24106.0294502995,"v":325000.8465470226,"t":1714028400}
+{"o":24106.0294502995,"h":24372.0985694014,"l":23801.5427881368,"c":24133.7432203214,"v":425060.7182032147,"t":1714032000}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":665.73848068,"t":1714035600}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":2447.95304219,"t":1714039200}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":171.859,"t":1714042800}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":74.52993797,"t":1714046400}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":262.22210971,"t":1714050000}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":1669.74291287,"t":1714053600}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":3508.34360905,"t":1714057200}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":6777.88136956,"t":1714060800}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":2181.2279191,"t":1714064400}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":1655.85208545,"t":1714068000}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":1659.65234731,"t":1714071600}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":217.15416673,"t":1714075200}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":233.06978683,"t":1714078800}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":447.04928276,"t":1714082400}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":716.83600989,"t":1714086000}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":1205.29920082,"t":1714089600}
+{"o":24133.7432203214,"h":24133.7432203214,"l":24133.7432203214,"c":24133.7432203214,"v":1174.78379187,"t":1714093200}
+{"o":24133.7432203214,"h":24133.7432203214,"l":23662.9610145348,"c":23781.9999155455,"v":452255.5834153345,"t":1714096800}
+{"o":23781.9999155455,"h":23781.9999155455,"l":23781.9999155455,"c":23781.9999155455,"v":418.095,"t":1714100400}
+{"o":23781.9999155455,"h":23781.9999155455,"l":23781.9999155455,"c":23781.9999155455,"v":1690.75937688,"t":1714104000}
+{"o":23781.9999155455,"h":23781.9999155455,"l":23781.9999155455,"c":23781.9999155455,"v":1086.39466154,"t":1714107600}
+{"o":23781.9999155455,"h":23781.9999155455,"l":23781.9999155455,"c":23781.9999155455,"v":678.34592356,"t":1714111200}
+{"o":23781.9999155455,"h":23781.9999155455,"l":23781.9999155455,"c":23781.9999155455,"v":13.793,"t":1714114800}
+{"o":23781.9999155455,"h":23781.9999155455,"l":23781.9999155455,"c":23781.9999155455,"v":77.15086808,"t":1714118400}
+{"o":23781.9999155455,"h":23781.9999155455,"l":23781.9999155455,"c":23781.9999155455,"v":185.25484706,"t":1714122000}
+{"o":23781.9999155455,"h":23781.9999155455,"l":23781.9999155455,"c":23781.9999155455,"v":470.8311996,"t":1714125600}
+{"o":23781.9999155455,"h":23781.9999155455,"l":23460.2128247391,"c":23598.9757345769,"v":340611.0052128735,"t":1714129200}
+{"o":23598.9757345769,"h":23790.8787758875,"l":23454.0482232395,"c":23575.0109722123,"v":438262.8032520072,"t":1714132800}
+{"o":23575.0109722123,"h":23846.145597744,"l":23267.5458322976,"c":23798.6137264546,"v":576375.4525478893,"t":1714136400}
+{"o":23798.6137264546,"h":24129.9309596368,"l":23551.0273759548,"c":23644.3317217823,"v":569649.1008184903,"t":1714140000}
+{"o":23644.3317217823,"h":23732.3352766019,"l":23405.2031004045,"c":23515.262830689,"v":594310.6037655679,"t":1714143600}
+{"o":23515.262830689,"h":23622.5903627152,"l":23361.9659512901,"c":23429.8033043321,"v":434653.4695280562,"t":1714147200}
+{"o":23429.8033043321,"h":23685.3307543152,"l":23415.3231854652,"c":23637.1188326222,"v":435413.1123550754,"t":1714150800}
+{"o":23637.1188326222,"h":23759.9230313938,"l":23584.0804792511,"c":23755.8713973762,"v":421301.774528067,"t":1714154400}
+{"o":23755.8713973762,"h":23777.7333378389,"l":23557.3175654339,"c":23557.3175654339,"v":453770.3413724577,"t":1714158000}
+{"o":23557.3175654339,"h":23709.046415676,"l":23478.7599526659,"c":23544.8229974699,"v":368064.5762290676,"t":1714161600}
+{"o":23544.8229974699,"h":23617.1276015632,"l":23341.9641046423,"c":23500.8397159708,"v":314123.253472189,"t":1714165200}
+{"o":23500.8397159708,"h":23525.2975050707,"l":22862.2161208632,"c":22946.9925040934,"v":494991.9559694025,"t":1714168800}
+{"o":22946.9925040934,"h":23070.2579420437,"l":22745.8602784938,"c":22933.2419735518,"v":510505.9718557947,"t":1714172400}
+{"o":22933.2419735518,"h":23099.2708906309,"l":22449.727905788,"c":22685.458393273,"v":605685.5022972911,"t":1714176000}
+{"o":22685.458393273,"h":22707.0963284415,"l":21780.5361094089,"c":22260.5982886462,"v":744190.4751847814,"t":1714179600}
+{"o":22260.5982886462,"h":22595.739542895,"l":22190.1282592911,"c":22321.885613571,"v":392756.7406295208,"t":1714183200}
+{"o":22321.885613571,"h":22573.912987503,"l":22264.0494761451,"c":22479.1507769725,"v":336185.0636766378,"t":1714186800}
+{"o":22479.1507769725,"h":22633.3531405867,"l":22452.916867365,"c":22588.7182558391,"v":326872.6043652624,"t":1714190400}
+{"o":22588.7182558391,"h":22615.2148333215,"l":22346.0502071664,"c":22446.2178445321,"v":318895.662309933,"t":1714194000}
+{"o":22446.2178445321,"h":22572.3372082037,"l":22322.3547272357,"c":22427.306556504,"v":329788.5434155059,"t":1714197600}
+{"o":22427.306556504,"h":22583.6552002724,"l":22399.9719442172,"c":22440.8886804797,"v":312621.274179651,"t":1714201200}
+{"o":22440.8886804797,"h":22551.8065331708,"l":22355.9804619273,"c":22412.3121608109,"v":258878.6520508506,"t":1714204800}
+{"o":22412.3121608109,"h":22538.6826866243,"l":22352.8472841753,"c":22425.3093298752,"v":277969.9515292651,"t":1714208400}
+{"o":22425.3093298752,"h":22487.9509837318,"l":22321.2123013139,"c":22364.5523304086,"v":317583.2038286683,"t":1714212000}
+{"o":22364.5523304086,"h":22506.3663304949,"l":22259.6546863743,"c":22400.8835261237,"v":381328.1072204228,"t":1714215600}
+{"o":22400.8835261237,"h":22702.1052173626,"l":22361.8154644837,"c":22630.3635290446,"v":378500.8642235592,"t":1714219200}
+{"o":22630.3635290446,"h":23075.3100891374,"l":22570.7629681831,"c":22889.6384828956,"v":357359.1147229908,"t":1714222800}
+{"o":22889.6384828956,"h":23050.0365171262,"l":22706.838910772,"c":22780.2274857494,"v":387405.6586316804,"t":1714226400}
+{"o":22780.2274857494,"h":22890.093659215,"l":22615.5569538486,"c":22685.8173619774,"v":385743.1454861152,"t":1714230000}
+{"o":22685.8173619774,"h":22875.2723175173,"l":22656.062087348,"c":22786.4709484338,"v":359237.9800427768,"t":1714233600}
+{"o":22786.4709484338,"h":23475.7285699062,"l":22727.5744063438,"c":23347.8225394785,"v":414380.7433281915,"t":1714237200}
+{"o":23347.8225394785,"h":23493.566429317,"l":23013.1401137876,"c":23286.3988192642,"v":464663.1133755957,"t":1714240800}
+{"o":23286.3988192642,"h":23464.58410875,"l":23203.8135823941,"c":23450.783341873,"v":281596.9824545392,"t":1714244400}
+{"o":23450.783341873,"h":23599.9148897716,"l":23219.4366081497,"c":23274.3229025879,"v":286589.8120949581,"t":1714248000}
+{"o":23274.3229025879,"h":23324.7596642366,"l":23070.742257462,"c":23162.5572156956,"v":272753.0021636431,"t":1714251600}
+{"o":23162.5572156956,"h":23235.1758354482,"l":23069.6796486088,"c":23177.4848172921,"v":274631.3346573066,"t":1714255200}
+{"o":23177.4848172921,"h":23397.1382765782,"l":23173.5122458106,"c":23299.864165334,"v":274606.6785503349,"t":1714258800}
+{"o":23299.864165334,"h":23440.2373361055,"l":23201.1972937636,"c":23390.530934751,"v":300582.8197680037,"t":1714262400}
+{"o":23390.530934751,"h":23630.5079359527,"l":23301.9907132202,"c":23593.4376890055,"v":279750.1570697902,"t":1714266000}
+{"o":23593.4376890055,"h":24161.0379608736,"l":23493.2093160305,"c":23747.5379940025,"v":398804.5536049353,"t":1714269600}
+{"o":23747.5379940025,"h":23867.9537659596,"l":23604.8337249707,"c":23704.0974294966,"v":345876.0019544784,"t":1714273200}
+{"o":23704.0974294966,"h":23742.4925879117,"l":23478.4593098842,"c":23572.6355379003,"v":252095.5638791799,"t":1714276800}
+{"o":23572.6355379003,"h":23803.9069089834,"l":23467.7393011059,"c":23655.8097867156,"v":367254.5635347785,"t":1714280400}
+{"o":23655.8097867156,"h":23746.5384102332,"l":23566.0809188127,"c":23714.4759376699,"v":255921.8368350926,"t":1714284000}
+{"o":23714.4759376699,"h":23814.7180236676,"l":23618.538840908,"c":23657.2298404945,"v":272546.2955430678,"t":1714287600}
+{"o":23657.2298404945,"h":23747.024078996,"l":23452.8372428075,"c":23510.2898205105,"v":297465.8628070836,"t":1714291200}
+{"o":23510.2898205105,"h":23617.3644034765,"l":23412.2191325654,"c":23467.4305194102,"v":402124.7165408551,"t":1714294800}
+{"o":23467.4305194102,"h":23525.455029947,"l":23291.4422435269,"c":23451.4312125589,"v":291145.2062770055,"t":1714298400}
+{"o":23451.4312125589,"h":23489.2065729996,"l":23223.1198461012,"c":23276.2142361201,"v":273191.3334072767,"t":1714302000}
+{"o":23276.2142361201,"h":23393.1212935087,"l":23234.0635344117,"c":23362.8540100786,"v":262821.7095021085,"t":1714305600}
+{"o":23362.8540100786,"h":23561.0043450248,"l":23283.1159086014,"c":23507.245190524,"v":300278.1869500582,"t":1714309200}
+{"o":23507.245190524,"h":23524.7537822529,"l":23348.4432637051,"c":23430.4557111839,"v":376358.4587155574,"t":1714312800}
+{"o":23430.4557111839,"h":23514.5488999797,"l":23367.2760456618,"c":23397.8184950959,"v":372263.411560921,"t":1714316400}
+{"o":23397.8184950959,"h":23554.7220312255,"l":23372.4517776021,"c":23477.7518900671,"v":372747.3835572156,"t":1714320000}
+{"o":23477.7518900671,"h":23581.042564712,"l":23411.617656079,"c":23574.3534021893,"v":303296.5760293212,"t":1714323600}
+{"o":23574.3534021893,"h":23732.0035100699,"l":23484.5831077263,"c":23706.2782661209,"v":332936.3721642818,"t":1714327200}
+{"o":23706.2782661209,"h":23731.3836845281,"l":23419.1118620296,"c":23440.2652026408,"v":319572.4789362359,"t":1714330800}
+{"o":23440.2652026408,"h":23475.6747864937,"l":23239.3873451371,"c":23373.5806861458,"v":286141.0907265401,"t":1714334400}
+{"o":23373.5806861458,"h":23423.8786626586,"l":23273.4855127793,"c":23294.8545052711,"v":294781.772918627,"t":1714338000}
+{"o":23294.8545052711,"h":23359.3112468581,"l":22802.0119213846,"c":22922.8575734185,"v":395504.5120243416,"t":1714341600}
+{"o":22922.8575734185,"h":22923.6112854066,"l":22587.7441138257,"c":22750.3306890346,"v":382845.261557417,"t":1714345200}
+{"o":22750.3306890346,"h":22903.1118572285,"l":22657.2624701413,"c":22815.6665449935,"v":380763.1814453778,"t":1714348800}
+{"o":22815.6665449935,"h":22914.8356020253,"l":22687.0811182162,"c":22852.8984580558,"v":644008.3897865817,"t":1714352400}
+{"o":22852.8984580558,"h":22889.3372188077,"l":22400.2092665544,"c":22484.0471563474,"v":597445.8894483106,"t":1714356000}
+{"o":22484.0471563474,"h":22530.6999484467,"l":22214.4741343038,"c":22256.8980791272,"v":453091.7031476182,"t":1714359600}
+{"o":22256.8980791272,"h":22512.5409046668,"l":22161.128045683,"c":22453.9852879965,"v":455186.9658860646,"t":1714363200}
+{"o":22453.9852879965,"h":22563.9079896188,"l":22337.0438902186,"c":22541.2972143671,"v":302352.9050135968,"t":1714366800}
+{"o":22541.2972143671,"h":22551.0257175159,"l":22112.6309654311,"c":22249.6333375254,"v":393077.4908745327,"t":1714370400}
+{"o":22249.6333375254,"h":22325.1301242737,"l":22158.8240633731,"c":22250.5363853898,"v":361949.6821025995,"t":1714374000}
+{"o":22250.5363853898,"h":22301.3590220212,"l":22049.6127534796,"c":22238.2154095231,"v":304389.8497314777,"t":1714377600}
+{"o":22238.2154095231,"h":22437.1629911159,"l":22178.5127622324,"c":22348.3028195013,"v":334569.522230992,"t":1714381200}
+{"o":22348.3028195013,"h":22548.2493061658,"l":22215.3695729316,"c":22304.5189181224,"v":328788.5810724763,"t":1714384800}
+{"o":22304.5189181224,"h":22347.098390105,"l":22136.6985045157,"c":22207.7810650594,"v":286950.1948648567,"t":1714388400}
+{"o":22207.7810650594,"h":22426.8231548349,"l":22080.025751337,"c":22419.042726441,"v":457369.5747427269,"t":1714392000}
+{"o":22419.042726441,"h":22537.4014401662,"l":22105.9867038387,"c":22224.3849436056,"v":513259.7194112206,"t":1714395600}
+{"o":22224.3849436056,"h":22661.9986041407,"l":22157.9351743447,"c":22537.2110335297,"v":497136.6791033817,"t":1714399200}
+{"o":22537.2110335297,"h":22618.6229926535,"l":22367.2145466667,"c":22516.0183737257,"v":446407.7569362079,"t":1714402800}
+{"o":22516.0183737257,"h":22540.4490472313,"l":21989.2767987185,"c":22045.7421315142,"v":490046.4534163657,"t":1714406400}
+{"o":22045.7421315142,"h":22425.5877465956,"l":22000.2295442453,"c":22273.9505713876,"v":595970.7321497663,"t":1714410000}
+{"o":22273.9505713876,"h":22287.5881401856,"l":22030.2662701213,"c":22175.2306665742,"v":478968.2079593412,"t":1714413600}
+{"o":22175.2306665742,"h":22316.9976831211,"l":22022.6957483242,"c":22248.2008978263,"v":572484.7093818618,"t":1714417200}
+{"o":22248.2008978263,"h":22375.2234866547,"l":22148.3033659946,"c":22248.6202100249,"v":517192.0741816509,"t":1714420800}
+{"o":22248.6202100249,"h":22315.8896948584,"l":22089.1589646886,"c":22245.9491673268,"v":354155.9336593276,"t":1714424400}
+{"o":22245.9491673268,"h":22764.1750290289,"l":22209.3386458599,"c":22684.3816922946,"v":449871.6879492207,"t":1714428000}
+{"o":22684.3816922946,"h":22875.5438004073,"l":22513.8217827477,"c":22714.6804038041,"v":437751.9426758788,"t":1714431600}
+{"o":22714.6804038041,"h":23056.4028815436,"l":22569.0463859424,"c":22940.8428655905,"v":385113.5966737455,"t":1714435200}
+{"o":22940.8428655905,"h":22974.3877755139,"l":22506.8177695951,"c":22513.3941875909,"v":381507.5867226537,"t":1714438800}
+{"o":22513.3941875909,"h":22698.1619852204,"l":22246.7916507581,"c":22624.837780476,"v":396335.0385047022,"t":1714442400}
+{"o":22624.837780476,"h":22665.7286110754,"l":22455.1494148662,"c":22503.6086519949,"v":301795.0991259447,"t":1714446000}
+{"o":22503.6086519949,"h":22570.987249768,"l":22194.1831665235,"c":22362.7097151416,"v":357258.1511969378,"t":1714449600}
+{"o":22362.7097151416,"h":22431.935539341,"l":22165.7057225613,"c":22307.038577834,"v":325608.0789964203,"t":1714453200}
+{"o":22307.038577834,"h":22478.4510532069,"l":22203.9490388169,"c":22397.386519493,"v":323616.2552957647,"t":1714456800}
+{"o":22397.386519493,"h":22454.0581412186,"l":22255.9201350637,"c":22262.2681353979,"v":248334.658436988,"t":1714460400}
+{"o":22262.2681353979,"h":22349.4901131832,"l":21470.2355900494,"c":21581.2085426283,"v":507783.0729834293,"t":1714464000}
+{"o":21581.2085426283,"h":21713.0790057558,"l":21119.0572739023,"c":21448.3586479577,"v":473558.9076866484,"t":1714467600}
+{"o":21448.3586479577,"h":21552.9740972628,"l":21338.3931755945,"c":21444.1266619198,"v":328058.0427095221,"t":1714471200}
+{"o":21444.1266619198,"h":21446.9598068939,"l":21133.0329732782,"c":21225.5859311712,"v":445482.5220257145,"t":1714474800}
+{"o":21225.5859311712,"h":21321.6450395623,"l":20903.3242426596,"c":21267.9737315063,"v":667878.3396691757,"t":1714478400}
+{"o":21267.9737315063,"h":21347.9208653282,"l":20979.0138963662,"c":21041.0793967783,"v":467761.0436535918,"t":1714482000}
+{"o":21041.0793967783,"h":21486.4769012653,"l":20997.2964084737,"c":21232.6785669121,"v":628858.4280888336,"t":1714485600}
+{"o":21232.6785669121,"h":21353.3720004577,"l":20878.2912852284,"c":21059.6466609014,"v":580269.6728603654,"t":1714489200}
+{"o":21059.6466609014,"h":21059.6466609014,"l":20288.2781284651,"c":20698.1652056246,"v":1029596.1656846628,"t":1714492800}
+{"o":20698.1652056246,"h":20763.8217246374,"l":20389.1734325929,"c":20547.1160682142,"v":636035.0581685108,"t":1714496400}
+{"o":20547.1160682142,"h":20654.1115117896,"l":20341.4526030041,"c":20462.0355356323,"v":490479.2996370691,"t":1714500000}
+{"o":20462.0355356323,"h":20574.3383216176,"l":19966.5832457045,"c":20244.2198234008,"v":720410.58378526,"t":1714503600}
+{"o":20244.2198234008,"h":20751.8950562031,"l":20232.3311992746,"c":20583.4170975063,"v":657063.4898960931,"t":1714507200}
+{"o":20583.4170975063,"h":20848.2324025722,"l":20572.4013324857,"c":20708.0908363645,"v":482561.6628578014,"t":1714510800}
+{"o":20708.0908363645,"h":21222.0055707505,"l":20692.5318923119,"c":20989.1920881506,"v":621147.2488417669,"t":1714514400}
+{"o":20989.1920881506,"h":21066.9306837178,"l":20808.3455141707,"c":20884.6644503839,"v":349260.032948036,"t":1714518000}
+{"o":20884.6644503839,"h":20982.4023404503,"l":20525.4733263808,"c":20616.7221755301,"v":432269.3632505155,"t":1714521600}
+{"o":20616.7221755301,"h":21007.7218866348,"l":20500.1877887974,"c":20910.7204021178,"v":434266.353616241,"t":1714525200}
+{"o":20910.7204021178,"h":20962.9786560656,"l":20402.9011881947,"c":20615.092724871,"v":486073.5629045302,"t":1714528800}
+{"o":20615.092724871,"h":20859.2480100531,"l":20544.8194236047,"c":20791.3942500971,"v":375906.6625523931,"t":1714532400}
+{"o":20791.3942500971,"h":20914.5268254189,"l":20706.3979746881,"c":20743.8948273654,"v":324998.772212273,"t":1714536000}
+{"o":20743.8948273654,"h":20867.8240229911,"l":20542.7808700259,"c":20613.4374865395,"v":328234.3625485898,"t":1714539600}
+{"o":20613.4374865395,"h":20674.9609599852,"l":20187.3200065563,"c":20248.3596127644,"v":421240.1010215094,"t":1714543200}
+{"o":20248.3596127644,"h":20340.1610698829,"l":19139.2601869634,"c":19858.9785255659,"v":983470.1183329273,"t":1714546800}
+{"o":19858.9785255659,"h":20002.2033625658,"l":19570.8011785016,"c":19948.7829119045,"v":725566.9272893058,"t":1714550400}
+{"o":19948.7829119045,"h":20193.626991862,"l":19862.6047671339,"c":19890.2070418844,"v":455152.3464369313,"t":1714554000}
+{"o":19890.2070418844,"h":20099.188273348,"l":19816.9766674865,"c":20047.5860770774,"v":444386.1205916345,"t":1714557600}
+{"o":20047.5860770774,"h":20275.3589376579,"l":19980.1193527455,"c":20252.2647849944,"v":335281.9938560175,"t":1714561200}
+{"o":20252.2647849944,"h":20586.3506543186,"l":20169.121819396,"c":20396.5983944217,"v":510327.0037853391,"t":1714564800}
+{"o":20396.5983944217,"h":20449.8670287119,"l":20104.5594490041,"c":20323.2898285026,"v":559922.8361344911,"t":1714568400}
+{"o":20323.2898285026,"h":20436.0781864186,"l":20135.8189787167,"c":20331.8530848743,"v":430918.8415553063,"t":1714572000}
+{"o":20331.8530848743,"h":20352.9532976396,"l":20004.1512880218,"c":20318.7546720373,"v":630362.1780539193,"t":1714575600}
+{"o":20318.7546720373,"h":20863.9671560644,"l":20200.2521838868,"c":20507.0019510007,"v":572640.8806812873,"t":1714579200}
+{"o":20507.0019510007,"h":21032.5579164948,"l":20389.6135116739,"c":20895.8989555567,"v":661795.3418421536,"t":1714582800}
+{"o":20895.8989555567,"h":22405.2859254704,"l":20831.5449178069,"c":22070.6702131319,"v":1300273.8489589174,"t":1714586400}
+{"o":22070.6702131319,"h":22303.5611138627,"l":21207.6243489967,"c":21374.288874276,"v":1147248.8543419212,"t":1714590000}
+{"o":21374.288874276,"h":21948.3676042871,"l":21222.3971333781,"c":21721.8346669389,"v":1104464.2292049474,"t":1714593600}
+{"o":21721.8346669389,"h":22166.5569995487,"l":21581.0329206163,"c":21968.3569064563,"v":573636.1810881272,"t":1714597200}
+{"o":21968.3569064563,"h":22158.2053380792,"l":21839.258120825,"c":21967.8643669831,"v":453476.8520151073,"t":1714600800}
+{"o":21967.8643669831,"h":22262.0277061316,"l":21894.6507552055,"c":22180.9249216604,"v":402365.107284517,"t":1714604400}
+{"o":22180.9249216604,"h":22241.8563992055,"l":21601.7113545943,"c":21655.195414701,"v":466324.753738632,"t":1714608000}
+{"o":21655.195414701,"h":21754.5659652501,"l":21262.0585602737,"c":21365.4546145106,"v":449956.6208900909,"t":1714611600}
+{"o":21365.4546145106,"h":21511.4756701395,"l":21200.8835816096,"c":21353.5748104653,"v":401264.1687454149,"t":1714615200}
+{"o":21353.5748104653,"h":21585.9325150346,"l":21325.2557431337,"c":21428.5660496714,"v":417754.3727176984,"t":1714618800}
+{"o":21428.5660496714,"h":21603.4241275978,"l":21267.6076082708,"c":21360.0967403575,"v":358837.1808018787,"t":1714622400}
+{"o":21360.0967403575,"h":21387.6717479511,"l":21126.1101951685,"c":21345.6965361079,"v":337725.4835277227,"t":1714626000}
+{"o":21345.6965361079,"h":21488.477595117,"l":21306.940753659,"c":21384.9745624486,"v":288411.8783292546,"t":1714629600}
+{"o":21384.9745624486,"h":21983.3683518047,"l":21357.9740368311,"c":21654.2570048866,"v":380011.0506244995,"t":1714633200}
+{"o":21654.2570048866,"h":22080.7413812877,"l":21610.8395677109,"c":21979.8169737672,"v":332732.7812544664,"t":1714636800}
+{"o":21979.8169737672,"h":22060.6386585145,"l":21828.9539551344,"c":22028.1873405202,"v":306141.2176869152,"t":1714640400}
+{"o":22028.1873405202,"h":22325.8768159779,"l":21885.5253007336,"c":22171.0446743819,"v":443706.6144340368,"t":1714644000}
+{"o":22171.0446743819,"h":22946.3585147213,"l":22142.346159363,"c":22863.2706455501,"v":737239.4069069278,"t":1714647600}
+{"o":22863.2706455501,"h":22933.344392818,"l":22551.6208532808,"c":22586.0057925427,"v":609911.3031814316,"t":1714651200}
+{"o":22586.0057925427,"h":22685.5812555554,"l":22331.7030988501,"c":22390.9254078734,"v":550225.4925060548,"t":1714654800}
+{"o":22390.9254078734,"h":22963.7344323144,"l":22267.7909108427,"c":22866.5727219765,"v":615826.1064128111,"t":1714658400}
+{"o":22866.5727219765,"h":23161.5825155186,"l":22795.6242982406,"c":22931.5884595651,"v":723134.7254298682,"t":1714662000}
+{"o":22931.5884595651,"h":22963.6554204182,"l":22709.9800439403,"c":22710.9222089919,"v":517399.5115420643,"t":1714665600}
+{"o":22710.9222089919,"h":23054.7429385965,"l":22672.4287484546,"c":22924.9421224159,"v":519272.6762358466,"t":1714669200}
+{"o":22924.9421224159,"h":23017.3255133726,"l":22714.3990412578,"c":22741.7079365347,"v":452208.7731800802,"t":1714672800}
+{"o":22741.7079365347,"h":22807.9090251226,"l":22584.7787422794,"c":22768.3351838389,"v":403397.6233072513,"t":1714676400}
+{"o":22768.3351838389,"h":22877.3926588823,"l":22356.1510365457,"c":22524.5465402935,"v":460959.4422545616,"t":1714680000}
+{"o":22524.5465402935,"h":22878.2952844886,"l":22486.0141596895,"c":22853.451698067,"v":522270.1463114295,"t":1714683600}
+{"o":22853.451698067,"h":23201.5042112084,"l":22741.8798765255,"c":22900.3334390702,"v":512476.5880383356,"t":1714687200}
+{"o":22900.3334390702,"h":22974.1721418256,"l":22679.8606753108,"c":22691.7170033155,"v":350058.141144991,"t":1714690800}
+{"o":22691.7170033155,"h":22952.8996116649,"l":22541.5164137816,"c":22738.8218114903,"v":400395.2434802645,"t":1714694400}
+{"o":22738.8218114903,"h":23295.7995666976,"l":22698.1313799487,"c":23011.1459516222,"v":485699.7601407592,"t":1714698000}
+{"o":23011.1459516222,"h":23377.9406955972,"l":22941.7733146861,"c":23040.244084749,"v":479720.0360298718,"t":1714701600}
+{"o":23040.244084749,"h":23339.8184051507,"l":23030.9192944637,"c":23244.4364192682,"v":498682.5422275321,"t":1714705200}
+{"o":23244.4364192682,"h":23348.9007577999,"l":23047.6146971966,"c":23095.0095331791,"v":458992.6997060739,"t":1714708800}
+{"o":23095.0095331791,"h":23237.1136017137,"l":22911.3778703437,"c":22972.531413983,"v":374817.6689112451,"t":1714712400}
+{"o":22972.531413983,"h":23019.9319338487,"l":22793.3505670101,"c":22847.751364902,"v":304211.1991535303,"t":1714716000}
+{"o":22847.751364902,"h":22970.8986092752,"l":22549.0609792916,"c":22633.0601320652,"v":319997.6435488557,"t":1714719600}
+{"o":22633.0601320652,"h":22872.3710440506,"l":22544.043782782,"c":22662.2224566408,"v":320446.7957609891,"t":1714723200}
+{"o":22662.2224566408,"h":22947.0676058477,"l":22577.3663635279,"c":22848.9162435286,"v":299749.8503782786,"t":1714726800}
+{"o":22848.9162435286,"h":22914.6621337444,"l":22461.4055425399,"c":22628.0915482475,"v":308330.381411977,"t":1714730400}
+{"o":22628.0915482475,"h":22661.4987934175,"l":22417.5936534697,"c":22568.5757226234,"v":308307.1023793949,"t":1714734000}
+{"o":22568.5757226234,"h":23511.3728752169,"l":22498.8725202511,"c":23410.4684539708,"v":695946.4074173485,"t":1714737600}
+{"o":23410.4684539708,"h":23748.2351824169,"l":23283.5875149987,"c":23573.2136911473,"v":755889.1133652554,"t":1714741200}
+{"o":23573.2136911473,"h":23729.1540996275,"l":23289.3320423471,"c":23518.4039233329,"v":630261.8321933051,"t":1714744800}
+{"o":23518.4039233329,"h":23606.3501189583,"l":23228.038373012,"c":23421.0399425868,"v":460190.7521314292,"t":1714748400}
+{"o":23421.0399425868,"h":23604.6991366732,"l":23332.2593459717,"c":23371.199073503,"v":493504.4358118487,"t":1714752000}
+{"o":23371.199073503,"h":23499.4787710327,"l":23284.7180269351,"c":23452.961997535,"v":627327.0169965916,"t":1714755600}
+{"o":23452.961997535,"h":23568.42358377,"l":23332.7986838882,"c":23377.0560936105,"v":389127.5845787178,"t":1714759200}
+{"o":23377.0560936105,"h":23560.5946001372,"l":23264.5337372769,"c":23556.9359243487,"v":417539.1014505498,"t":1714762800}
+{"o":23556.9359243487,"h":23926.5344537285,"l":23476.0160153171,"c":23717.2502009257,"v":498965.0933504321,"t":1714766400}
+{"o":23717.2502009257,"h":23820.993722104,"l":23507.387481487,"c":23607.6360471758,"v":384260.3505796412,"t":1714770000}
+{"o":23607.6360471758,"h":23744.7390201233,"l":23564.6856723522,"c":23662.6773044459,"v":363913.705139551,"t":1714773600}
+{"o":23662.6773044459,"h":23928.262792002,"l":23629.4295960424,"c":23710.8409775116,"v":465364.7850509844,"t":1714777200}
+{"o":23710.8409775116,"h":23915.9458071651,"l":23664.0429558208,"c":23801.4742596462,"v":443544.2379762914,"t":1714780800}
+{"o":23801.4742596462,"h":23895.3189570999,"l":23632.6880139589,"c":23661.8919329727,"v":419653.1424857898,"t":1714784400}
+{"o":23661.8919329727,"h":23759.1979581415,"l":23460.2339452252,"c":23690.851519578,"v":386324.2571682443,"t":1714788000}
+{"o":23690.851519578,"h":23868.4257084314,"l":23659.9683634386,"c":23795.2539320351,"v":328174.4511563688,"t":1714791600}
+{"o":23795.2539320351,"h":24145.6167579446,"l":23765.719728384,"c":23997.8578091044,"v":377658.4119822931,"t":1714795200}
+{"o":23997.8578091044,"h":24040.578930821,"l":23779.1904551392,"c":23937.4333886383,"v":371071.2779672759,"t":1714798800}
+{"o":23937.4333886383,"h":23993.0314434916,"l":23746.0770613333,"c":23765.2400316821,"v":291445.3713797626,"t":1714802400}
+{"o":23765.2400316821,"h":23842.0810892213,"l":23695.9296395859,"c":23744.4128565409,"v":306176.7217458256,"t":1714806000}
+{"o":23744.4128565409,"h":23964.5370642574,"l":23718.7503310714,"c":23914.0779993645,"v":313730.1703833897,"t":1714809600}
+{"o":23914.0779993645,"h":23965.7059473804,"l":23811.3201133847,"c":23908.5480724834,"v":299069.4350295624,"t":1714813200}
+{"o":23908.5480724834,"h":24592.8292454637,"l":23808.0429702931,"c":24547.5037361013,"v":405268.9500684027,"t":1714816800}
+{"o":24547.5037361013,"h":24588.7274096216,"l":24081.7295467294,"c":24151.8296077767,"v":556742.5064016241,"t":1714820400}
+{"o":24151.8296077767,"h":24422.3902790482,"l":24091.3285786607,"c":24420.5198252591,"v":470833.6841520905,"t":1714824000}
+{"o":24420.5198252591,"h":24464.7883949332,"l":24034.2420193169,"c":24229.3966632336,"v":446061.7080981859,"t":1714827600}
+{"o":24229.3966632336,"h":24576.2619878137,"l":24056.0059590435,"c":24186.7868715332,"v":468311.0749306729,"t":1714831200}
+{"o":24186.7868715332,"h":24254.5150913915,"l":23995.2965230731,"c":24118.9783465343,"v":401917.4848006013,"t":1714834800}
+{"o":24118.9783465343,"h":24241.14774318,"l":23953.3723946115,"c":24209.9303115109,"v":417499.0338032331,"t":1714838400}
+{"o":24209.9303115109,"h":24235.808210152,"l":23958.2674464272,"c":24131.6681053597,"v":468476.0872005747,"t":1714842000}
+{"o":24131.6681053597,"h":24322.6177169853,"l":24033.3681589115,"c":24214.8487855279,"v":429373.0297789203,"t":1714845600}
+{"o":24214.8487855279,"h":24342.3346433884,"l":24165.4805149631,"c":24317.08114004,"v":327811.6892363299,"t":1714849200}
+{"o":24317.08114004,"h":24396.0450719022,"l":24223.0437201942,"c":24266.3212911469,"v":354236.2936798496,"t":1714852800}
+{"o":24266.3212911469,"h":24385.1131697205,"l":24048.0559573352,"c":24156.3599457042,"v":329599.0301711498,"t":1714856400}
+{"o":24156.3599457042,"h":24217.4332945093,"l":24043.2934794854,"c":24073.427689486,"v":284262.3791072576,"t":1714860000}
+{"o":24073.427689486,"h":24174.4645409273,"l":24045.5807918928,"c":24088.673659697,"v":292788.1923285868,"t":1714863600}
+{"o":24088.673659697,"h":24282.4968461923,"l":23802.2580902001,"c":23933.6573323245,"v":427229.0478893737,"t":1714867200}
+{"o":23933.6573323245,"h":23992.7701854719,"l":23610.1041025866,"c":23839.8187054617,"v":450886.2863941264,"t":1714870800}
+{"o":23839.8187054617,"h":24005.8076267857,"l":23805.5364136529,"c":23827.2743990381,"v":328084.5527354429,"t":1714874400}
+{"o":23827.2743990381,"h":23867.7092755848,"l":23642.4335823728,"c":23844.1151051641,"v":287835.6182495467,"t":1714878000}
+{"o":23844.1151051641,"h":23900.4211297743,"l":23760.2545482439,"c":23863.5420439893,"v":286049.6381275433,"t":1714881600}
+{"o":23863.5420439893,"h":24079.1757124584,"l":23779.9009178819,"c":23835.5677824978,"v":426084.2900899179,"t":1714885200}
+{"o":23835.5677824978,"h":23973.93784619,"l":23765.2456583281,"c":23844.6692822516,"v":422516.5943698511,"t":1714888800}
+{"o":23844.6692822516,"h":24106.8185280538,"l":23803.1748472369,"c":24020.7488490955,"v":369223.1625599678,"t":1714892400}
+{"o":24020.7488490955,"h":24200.8205507492,"l":23954.9183286937,"c":24058.7734146909,"v":365558.1285414526,"t":1714896000}
+{"o":24058.7734146909,"h":24083.3646686827,"l":23923.178737165,"c":24034.8243709432,"v":290831.641865888,"t":1714899600}
+{"o":24034.8243709432,"h":24112.3832010921,"l":23937.3965224231,"c":24086.6901473708,"v":258190.9399871685,"t":1714903200}
+{"o":24086.6901473708,"h":24207.5694002891,"l":24011.8875930989,"c":24179.481994089,"v":236577.3071969306,"t":1714906800}
+{"o":24179.481994089,"h":24226.8093602203,"l":24025.9261335879,"c":24060.2839957352,"v":319476.8360548702,"t":1714910400}
+{"o":24060.2839957352,"h":24309.5868546279,"l":23963.1565823903,"c":24223.948475496,"v":367547.3486291084,"t":1714914000}
+{"o":24223.948475496,"h":24411.2059786595,"l":24042.2562542566,"c":24378.4319903384,"v":363148.9596290379,"t":1714917600}
+{"o":24378.4319903384,"h":24404.5659242642,"l":24238.5710827179,"c":24315.2174526064,"v":421378.1769011546,"t":1714921200}
+{"o":24315.2174526064,"h":24380.9946469976,"l":24159.5212092072,"c":24266.3700360864,"v":389583.3557462874,"t":1714924800}
+{"o":24266.3700360864,"h":24435.2782414746,"l":24171.0759720306,"c":24204.1084061813,"v":424451.6256224328,"t":1714928400}
+{"o":24204.1084061813,"h":24242.0520366713,"l":24029.619470813,"c":24092.1477278301,"v":468066.162104828,"t":1714932000}
+{"o":24092.1477278301,"h":24196.7522086247,"l":24019.4043189886,"c":24089.0999186396,"v":425009.6091520548,"t":1714935600}
+{"o":24089.0999186396,"h":24094.4676943158,"l":23892.9613563514,"c":23989.5756638994,"v":431124.9541561119,"t":1714939200}
+{"o":23989.5756638994,"h":24033.6107651904,"l":23866.4431227167,"c":24014.4596969281,"v":348622.0432974086,"t":1714942800}
+{"o":24014.4596969281,"h":24030.7897051466,"l":23860.9629576248,"c":23953.0221854864,"v":420557.0697962043,"t":1714946400}
+{"o":23953.0221854864,"h":24133.9374792463,"l":23928.059076417,"c":24035.7191116318,"v":367373.8126512507,"t":1714950000}
+{"o":24035.7191116318,"h":24298.293425725,"l":23980.1575879952,"c":24249.5320716864,"v":340117.0885541415,"t":1714953600}
+{"o":24249.5320716864,"h":24435.0298560839,"l":24169.2337289866,"c":24212.3755778314,"v":458883.45572194,"t":1714957200}
+{"o":24212.3755778314,"h":24362.1179776594,"l":24076.5369761824,"c":24100.6678369835,"v":393984.5241281788,"t":1714960800}
+{"o":24100.6678369835,"h":24173.0412877393,"l":23978.9157563233,"c":24130.2462008361,"v":345244.7725977123,"t":1714964400}
+{"o":24130.2462008361,"h":24477.6409702525,"l":24063.3495601184,"c":24394.5927579456,"v":366724.0709934985,"t":1714968000}
+{"o":24394.5927579456,"h":24572.6340719169,"l":24283.5075159133,"c":24522.614706384,"v":358439.0234044139,"t":1714971600}
+{"o":24522.614706384,"h":24872.094083945,"l":24469.0884111116,"c":24539.1889730825,"v":380736.7277150555,"t":1714975200}
+{"o":24539.1889730825,"h":24670.7884801295,"l":24357.6117255007,"c":24517.7473838573,"v":334369.5005666344,"t":1714978800}
+{"o":24517.7473838573,"h":25504.7143315845,"l":24517.7473838573,"c":25462.4166938562,"v":624812.1895624319,"t":1714982400}
+{"o":25462.4166938562,"h":25802.8059681437,"l":25443.7300311476,"c":25765.1219130445,"v":560916.7523568112,"t":1714986000}
+{"o":25765.1219130445,"h":25875.2789364158,"l":25015.3024319663,"c":25157.536505966,"v":545914.3828620187,"t":1714989600}
+{"o":25157.536505966,"h":25510.6372859728,"l":25138.5655618207,"c":25397.7614016165,"v":532148.6393963469,"t":1714993200}
+{"o":25397.7614016165,"h":25488.9145101587,"l":24703.8993667743,"c":24903.7496880571,"v":532110.7868335226,"t":1714996800}
+{"o":24903.7496880571,"h":25485.9727148403,"l":24825.6091029689,"c":25344.4580884517,"v":650113.0899887944,"t":1715000400}
+{"o":25344.4580884517,"h":25760.1011389594,"l":25143.8617202976,"c":25173.8606102316,"v":569080.959615125,"t":1715004000}
+{"o":25173.8606102316,"h":25487.2947521092,"l":24891.7548879052,"c":25378.7613628069,"v":576902.5454170466,"t":1715007600}
+{"o":25378.7613628069,"h":25429.2943566507,"l":24941.8527745413,"c":25011.6665516912,"v":467998.854712869,"t":1715011200}
+{"o":25011.6665516912,"h":25288.6163756677,"l":24731.1345306469,"c":24953.3491711297,"v":535972.3486341262,"t":1715014800}
+{"o":24953.3491711297,"h":25291.9689924104,"l":24921.1960772703,"c":25225.4782375748,"v":509579.4636566814,"t":1715018400}
+{"o":25225.4782375748,"h":25298.4697349499,"l":24903.5085765337,"c":25292.0710294338,"v":565931.7373895682,"t":1715022000}
+{"o":25292.0710294338,"h":25592.607038021,"l":25176.1135916923,"c":25474.1095781583,"v":459458.7528509038,"t":1715025600}
+{"o":25474.1095781583,"h":25685.9722279586,"l":25413.7742167158,"c":25653.9322869815,"v":402172.4802217617,"t":1715029200}
+{"o":25653.9322869815,"h":25665.9169805737,"l":25423.0278599722,"c":25495.4597289053,"v":364815.0878557929,"t":1715032800}
+{"o":25495.4597289053,"h":25495.4597289053,"l":25148.331102495,"c":25203.9382438069,"v":346424.8445139198,"t":1715036400}
+{"o":25203.9382438069,"h":25500.6632569188,"l":25059.1466037997,"c":25317.2326634088,"v":427201.3747222261,"t":1715040000}
+{"o":25317.2326634088,"h":26153.2236857226,"l":25268.9800847155,"c":25973.4561772416,"v":497862.6341972569,"t":1715043600}
+{"o":25973.4561772416,"h":26057.5237955933,"l":25717.5648974209,"c":25859.796699454,"v":398426.8493539892,"t":1715047200}
+{"o":25859.796699454,"h":25876.1422461987,"l":24927.5235624174,"c":25381.9055721755,"v":526407.6724289489,"t":1715050800}
+{"o":25381.9055721755,"h":25700.6032691781,"l":25357.6132340173,"c":25564.441459717,"v":375117.2383624504,"t":1715054400}
+{"o":25564.441459717,"h":25699.2844060808,"l":25385.9757422069,"c":25561.2177389819,"v":375575.2997115566,"t":1715058000}
+{"o":25561.2177389819,"h":25642.7462839729,"l":25252.6878298136,"c":25440.8496047594,"v":345721.9757222963,"t":1715061600}
+{"o":25440.8496047594,"h":25774.0453055333,"l":25330.4480351406,"c":25593.2136360861,"v":501574.3079153833,"t":1715065200}
+{"o":25593.2136360861,"h":26200.7774409206,"l":25531.3850974059,"c":26106.4423326609,"v":533121.7915434522,"t":1715068800}
+{"o":26106.4423326609,"h":26277.9264484115,"l":25937.4182611953,"c":25952.2177004088,"v":375041.4667878007,"t":1715072400}
+{"o":25952.2177004088,"h":26032.8329857288,"l":25703.5532671932,"c":25870.3827280474,"v":343162.5302736011,"t":1715076000}
+{"o":25870.3827280474,"h":25915.3822071171,"l":25526.3556693374,"c":25548.3915535862,"v":375526.2595364002,"t":1715079600}
+{"o":25548.3915535862,"h":25690.1343523406,"l":25428.4744528467,"c":25624.4274483914,"v":455004.3521746921,"t":1715083200}
+{"o":25624.4274483914,"h":25673.7549841022,"l":25187.0059983578,"c":25284.4393518757,"v":519163.7833568929,"t":1715086800}
+{"o":25284.4393518757,"h":25709.4990524809,"l":25101.4721377144,"c":25685.5368495265,"v":547265.3941764049,"t":1715090400}
+{"o":25685.5368495265,"h":25920.9555460684,"l":25429.4504661144,"c":25517.7212863959,"v":469050.8972053264,"t":1715094000}
+{"o":25517.7212863959,"h":25649.2073881348,"l":25333.4835966001,"c":25589.0798750437,"v":417348.4739622694,"t":1715097600}
+{"o":25589.0798750437,"h":25595.170577215,"l":25191.3896765463,"c":25284.1305006542,"v":404220.9737218165,"t":1715101200}
+{"o":25284.1305006542,"h":25319.370505456,"l":24855.240303744,"c":25023.0995588975,"v":563290.4642661726,"t":1715104800}
+{"o":25023.0995588975,"h":25044.3749152446,"l":24857.8197493616,"c":24934.1158513535,"v":454371.2051866875,"t":1715108400}
+{"o":24934.1158513535,"h":25135.243247317,"l":24874.9497269729,"c":24964.2483216717,"v":515041.4004053295,"t":1715112000}
+{"o":24964.2483216717,"h":25098.9374251204,"l":24693.9007328222,"c":24888.6595415882,"v":529203.9030004516,"t":1715115600}
+{"o":24888.6595415882,"h":24946.4250656406,"l":24667.2393542815,"c":24722.8137670039,"v":698453.710698124,"t":1715119200}
+{"o":24722.8137670039,"h":24751.5737504418,"l":24374.7835567969,"c":24400.2080271827,"v":589338.2681627488,"t":1715122800}
+{"o":24400.2080271827,"h":24673.9494088001,"l":24283.4815683539,"c":24591.6076342161,"v":609252.9020813246,"t":1715126400}
+{"o":24591.6076342161,"h":24629.2248718945,"l":24404.07572838,"c":24490.6985194901,"v":397172.2043838434,"t":1715130000}
+{"o":24490.6985194901,"h":24725.8592630057,"l":24471.007807262,"c":24604.2325961817,"v":304340.2679928442,"t":1715133600}
+{"o":24604.2325961817,"h":24673.1416304863,"l":24438.0751265636,"c":24646.1555023048,"v":318264.2413967191,"t":1715137200}
+{"o":24646.1555023048,"h":24691.7575612874,"l":24151.9094998268,"c":24290.8810135377,"v":332554.0686371057,"t":1715140800}
+{"o":24290.8810135377,"h":24393.6189380772,"l":24121.1073501235,"c":24263.5071984289,"v":288883.1427738823,"t":1715144400}
+{"o":24263.5071984289,"h":24446.8513885117,"l":24026.9734932827,"c":24325.9600893052,"v":356945.2170251821,"t":1715148000}
+{"o":24325.9600893052,"h":24447.6867843425,"l":24039.7263015481,"c":24142.5889327459,"v":323461.7282106723,"t":1715151600}
+{"o":24142.5889327459,"h":24239.1566350634,"l":23968.4953120339,"c":24161.123775701,"v":302415.3882922888,"t":1715155200}
+{"o":24161.123775701,"h":24188.4760168192,"l":23859.0815106724,"c":24052.9661726312,"v":308254.6861022878,"t":1715158800}
+{"o":24052.9661726312,"h":24206.803550655,"l":23995.2096277393,"c":24172.3211353558,"v":301202.8460172991,"t":1715162400}
+{"o":24172.3211353558,"h":24214.0769895395,"l":23877.4627292244,"c":23954.3728572766,"v":297805.2088065891,"t":1715166000}
+{"o":23954.3728572766,"h":24106.5670436505,"l":23809.4977321248,"c":24015.4223216561,"v":343455.1707797204,"t":1715169600}
+{"o":24015.4223216561,"h":24362.7287568554,"l":23871.1689827135,"c":24354.8297157016,"v":460116.3459384816,"t":1715173200}
+{"o":24354.8297157016,"h":24550.564364901,"l":24224.2341451608,"c":24366.6139861411,"v":457947.0875897458,"t":1715176800}
+{"o":24366.6139861411,"h":24434.9199517919,"l":23880.9675799423,"c":24029.0247018284,"v":453060.2499434588,"t":1715180400}
+{"o":24029.0247018284,"h":24079.3359064424,"l":23838.2171589885,"c":24078.7071748096,"v":344507.8811347493,"t":1715184000}
+{"o":24078.7071748096,"h":24224.8209375263,"l":24059.1469068427,"c":24138.5030417545,"v":344123.8278751477,"t":1715187600}
+{"o":24138.5030417545,"h":24581.5412303295,"l":24110.3494708586,"c":24230.1172001195,"v":424919.6785420762,"t":1715191200}
+{"o":24230.1172001195,"h":24345.6741287476,"l":23890.3735784408,"c":23997.9235721056,"v":415195.119447165,"t":1715194800}
+{"o":23997.9235721056,"h":24063.361032275,"l":22988.5702312405,"c":23254.6854412656,"v":616319.2126623176,"t":1715198400}
+{"o":23254.6854412656,"h":23444.2993151786,"l":23079.0465394151,"c":23277.9642237245,"v":512229.9639737547,"t":1715202000}
+{"o":23277.9642237245,"h":23472.8296829144,"l":23185.5977693558,"c":23328.7344975648,"v":484147.4005973821,"t":1715205600}
+{"o":23328.7344975648,"h":23527.5722024714,"l":23252.638961371,"c":23435.161049837,"v":401475.9881985707,"t":1715209200}
+{"o":23435.161049837,"h":23701.8635916893,"l":23396.464415022,"c":23632.1366987122,"v":389657.6157482362,"t":1715212800}
+{"o":23632.1366987122,"h":23815.4095061746,"l":23604.3959724439,"c":23793.3131915769,"v":409630.311228631,"t":1715216400}
+{"o":23793.3131915769,"h":23893.2102731118,"l":23667.4264187084,"c":23769.1178549537,"v":344788.128781679,"t":1715220000}
+{"o":23769.1178549537,"h":23850.2867391063,"l":23599.4036211923,"c":23752.5425332943,"v":303542.4584599108,"t":1715223600}
+{"o":23752.5425332943,"h":23870.0204310409,"l":23672.6302843783,"c":23707.7526997866,"v":270630.1947041305,"t":1715227200}
+{"o":23707.7526997866,"h":23915.906131002,"l":23682.8873840086,"c":23823.8249483052,"v":345202.7805582262,"t":1715230800}
+{"o":23823.8249483052,"h":24042.6169527507,"l":23805.3180248697,"c":23890.3261105686,"v":356294.1879048076,"t":1715234400}
+{"o":23890.3261105686,"h":23973.8453348606,"l":23523.4420459302,"c":23603.1114118579,"v":349580.5090636568,"t":1715238000}
+{"o":23603.1114118579,"h":23726.1617221246,"l":23551.7266822075,"c":23703.180689343,"v":349789.9725049119,"t":1715241600}
+{"o":23703.180689343,"h":23739.5889711778,"l":23368.6644649839,"c":23546.3891814829,"v":340954.8042085954,"t":1715245200}
+{"o":23546.3891814829,"h":23564.5379143815,"l":23200.215345841,"c":23223.9759391356,"v":344351.7506543969,"t":1715248800}
+{"o":23223.9759391356,"h":23607.6493802602,"l":23184.7835905826,"c":23531.6784426989,"v":311692.7062223708,"t":1715252400}
+{"o":23531.6784426989,"h":23803.218661339,"l":23526.1220267121,"c":23773.0803072491,"v":343410.5703653518,"t":1715256000}
+{"o":23773.0803072491,"h":23854.6618878794,"l":23333.3373377771,"c":23558.3006034887,"v":469178.4496445601,"t":1715259600}
+{"o":23558.3006034887,"h":23881.1719156815,"l":23495.4526881205,"c":23881.1719156815,"v":469479.4502180403,"t":1715263200}
+{"o":23881.1719156815,"h":24386.0261020483,"l":23804.7745753611,"c":24139.951599032,"v":584144.2167346022,"t":1715266800}
+{"o":24139.951599032,"h":24513.5138272563,"l":24085.9414769724,"c":24096.0968659556,"v":675373.0211469348,"t":1715270400}
+{"o":24096.0968659556,"h":24301.2034678764,"l":24026.3676956555,"c":24185.2449132283,"v":490121.0745568222,"t":1715274000}
+{"o":24185.2449132283,"h":24374.2095359464,"l":24135.9435703033,"c":24349.8001460308,"v":382738.5580845539,"t":1715277600}
+{"o":24349.8001460308,"h":24901.0553917056,"l":24343.487587298,"c":24894.2774983064,"v":479177.4391361112,"t":1715281200}
+{"o":24894.2774983064,"h":24992.3835669821,"l":24608.8064966989,"c":24778.7651163328,"v":483544.5672318619,"t":1715284800}
+{"o":24778.7651163328,"h":24877.5875048169,"l":24661.6976533891,"c":24806.4378474469,"v":410855.049953994,"t":1715288400}
+{"o":24806.4378474469,"h":25295.2399775803,"l":24755.5128724127,"c":25236.6109513988,"v":559954.0256779902,"t":1715292000}
+{"o":25236.6109513988,"h":25282.2968589734,"l":24929.3857775697,"c":25159.8834282392,"v":574002.39287333,"t":1715295600}
+{"o":25159.8834282392,"h":25285.7183052881,"l":24936.3055020516,"c":25056.147460117,"v":441369.0159768692,"t":1715299200}
+{"o":25056.147460117,"h":25484.2547833262,"l":24944.1651685996,"c":25300.6882071373,"v":437209.4185780328,"t":1715302800}
+{"o":25300.6882071373,"h":25360.3667630028,"l":25165.6429673619,"c":25317.6953185717,"v":373993.9049992645,"t":1715306400}
+{"o":25317.6953185717,"h":25460.2687206006,"l":25189.1273094689,"c":25376.6573050196,"v":404222.6516211085,"t":1715310000}
+{"o":25376.6573050196,"h":25509.6043626628,"l":25298.0266109934,"c":25339.335131205,"v":355890.9324828736,"t":1715313600}
+{"o":25339.335131205,"h":25408.4569131695,"l":25096.1352159691,"c":25254.4300585918,"v":305113.884409471,"t":1715317200}
+{"o":25254.4300585918,"h":25590.0543158954,"l":25190.4230439397,"c":25533.5725694344,"v":307096.2170273267,"t":1715320800}
+{"o":25533.5725694344,"h":25667.7532193319,"l":25415.3775244689,"c":25452.4133661628,"v":363479.8299003546,"t":1715324400}
+{"o":25452.4133661628,"h":25475.5295470643,"l":25280.3870273292,"c":25410.8977338565,"v":327277.3411079944,"t":1715328000}
+{"o":25410.8977338565,"h":25487.9328905358,"l":25260.6889842276,"c":25408.3655636697,"v":318592.2364700197,"t":1715331600}
+{"o":25408.3655636697,"h":25437.5027887333,"l":25247.6984472878,"c":25408.0660171435,"v":268268.9800138279,"t":1715335200}
+{"o":25408.0660171435,"h":25594.70826551,"l":25214.4087987352,"c":25552.1646210055,"v":343451.2175207256,"t":1715338800}
+{"o":25552.1646210055,"h":25607.4870702947,"l":25250.6903660844,"c":25280.6720758499,"v":354880.3079726796,"t":1715342400}
+{"o":25280.6720758499,"h":25345.4933414006,"l":25129.8641281693,"c":25215.5180786622,"v":352592.4540783046,"t":1715346000}
+{"o":25215.5180786622,"h":25277.5806445482,"l":24042.8412428038,"c":24310.560437153,"v":753048.8596969417,"t":1715349600}
+{"o":24310.560437153,"h":24502.0735220476,"l":24011.742259032,"c":24242.0799197079,"v":726565.044123302,"t":1715353200}
+{"o":24242.0799197079,"h":24508.7190756134,"l":23929.9634019858,"c":24394.4799930265,"v":662879.9032905982,"t":1715356800}
+{"o":24394.4799930265,"h":24438.25516467,"l":24028.3250609922,"c":24164.4021511996,"v":544721.8734545552,"t":1715360400}
+{"o":24164.4021511996,"h":24437.3633450815,"l":24043.2803131836,"c":24406.4219326522,"v":437735.0102969409,"t":1715364000}
+{"o":24406.4219326522,"h":24485.2467424159,"l":24155.7534756333,"c":24265.391789578,"v":397731.5884606814,"t":1715367600}
+{"o":24265.391789578,"h":24412.4741766448,"l":24061.8058164045,"c":24105.9182719193,"v":389723.4159111074,"t":1715371200}
+{"o":24105.9182719193,"h":24257.0989944689,"l":24040.1590076017,"c":24149.4153890944,"v":392869.4577308054,"t":1715374800}
+{"o":24149.4153890944,"h":24179.5828093094,"l":23844.3897803538,"c":24051.3178295505,"v":393019.2853276701,"t":1715378400}
+{"o":24051.3178295505,"h":24187.0627927477,"l":24039.3533009892,"c":24092.9668365217,"v":344300.0769030691,"t":1715382000}
+{"o":24092.9668365217,"h":24209.6730136965,"l":23932.3281540816,"c":24083.9010242947,"v":349659.7807041552,"t":1715385600}
+{"o":24083.9010242947,"h":24362.4516362781,"l":24027.2105030155,"c":24078.7739796484,"v":364446.4443478187,"t":1715389200}
+{"o":24078.7739796484,"h":24124.2149784666,"l":23680.2161052829,"c":23827.1576888746,"v":358752.922176587,"t":1715392800}
+{"o":23827.1576888746,"h":23862.3316700781,"l":23639.6324166993,"c":23692.0647739593,"v":318550.1162262142,"t":1715396400}
+{"o":23692.0647739593,"h":23914.5521349513,"l":23672.9375365587,"c":23857.076053298,"v":293091.3233576415,"t":1715400000}
+{"o":23857.076053298,"h":24034.7329236881,"l":23840.0054674914,"c":23980.211567578,"v":277178.6750143992,"t":1715403600}
+{"o":23980.211567578,"h":24150.3825033648,"l":23930.8470382135,"c":24002.1601044528,"v":291318.6376188911,"t":1715407200}
+{"o":24002.1601044528,"h":24077.0469730453,"l":23922.7672346146,"c":24031.0505873238,"v":261510.0558959276,"t":1715410800}
+{"o":24031.0505873238,"h":24045.2843180609,"l":23751.8780897791,"c":23762.8262858026,"v":280809.2245714928,"t":1715414400}
+{"o":23762.8262858026,"h":23922.0493942438,"l":23736.2679025841,"c":23917.9226119484,"v":274723.6995988901,"t":1715418000}
+{"o":23917.9226119484,"h":23920.7342474591,"l":23696.4479131833,"c":23766.9431625402,"v":302627.3224450229,"t":1715421600}
+{"o":23766.9431625402,"h":23840.2192533453,"l":23597.9994608469,"c":23760.5239740706,"v":294762.1935050387,"t":1715425200}
+{"o":23760.5239740706,"h":23924.6910996832,"l":23715.6774677606,"c":23813.982954385,"v":269486.487145887,"t":1715428800}
+{"o":23813.982954385,"h":23976.1280721892,"l":23747.0360157085,"c":23927.4149140062,"v":309485.9592544468,"t":1715432400}
+{"o":23927.4149140062,"h":23987.9269281641,"l":23820.7091946608,"c":23892.275001897,"v":310907.5434033118,"t":1715436000}
+{"o":23892.275001897,"h":24235.4028744074,"l":23810.0407738846,"c":24012.9618986051,"v":446013.522143317,"t":1715439600}
+{"o":24012.9618986051,"h":24175.9480213526,"l":23955.0435858916,"c":24009.6160132181,"v":386841.5958999601,"t":1715443200}
+{"o":24009.6160132181,"h":24067.9962176195,"l":23897.6743336419,"c":24017.9194269853,"v":333766.6401159191,"t":1715446800}
+{"o":24017.9194269853,"h":24187.5062667785,"l":24007.6112105037,"c":24121.2596554694,"v":317281.1584194887,"t":1715450400}
+{"o":24121.2596554694,"h":24174.0468638427,"l":24047.6392921116,"c":24153.7587853663,"v":312572.5174739981,"t":1715454000}
+{"o":24153.7587853663,"h":24165.7432426215,"l":23942.5647619398,"c":24070.3361844424,"v":280194.5330636766,"t":1715457600}
+{"o":24070.3361844424,"h":24079.6351283049,"l":23958.6084083008,"c":24009.0368363666,"v":291683.9622001456,"t":1715461200}
+{"o":24009.0368363666,"h":24078.1130842917,"l":23922.458990362,"c":24042.9689851856,"v":320055.8480727206,"t":1715464800}
+{"o":24042.9689851856,"h":24112.3556985169,"l":23925.3448358899,"c":23973.1249037704,"v":268072.6515699894,"t":1715468400}
+{"o":23973.1249037704,"h":24139.4175252335,"l":23928.1799365558,"c":24000.6153288804,"v":292336.616647299,"t":1715472000}
+{"o":24000.6153288804,"h":24113.7472834537,"l":23984.5926574297,"c":24009.6023688612,"v":271844.9122333144,"t":1715475600}
+{"o":24009.6023688612,"h":24219.8043909793,"l":23994.7646322507,"c":24168.8531888665,"v":273735.8075436554,"t":1715479200}
+{"o":24168.8531888665,"h":24204.0966251624,"l":24093.5371667587,"c":24134.7066208865,"v":238819.2859027353,"t":1715482800}
+{"o":24134.7066208865,"h":24337.13323102,"l":24103.6525373059,"c":24252.2734126036,"v":291218.640190131,"t":1715486400}
+{"o":24252.2734126036,"h":24325.0159791937,"l":24197.6410166101,"c":24322.5413455795,"v":250808.5818561855,"t":1715490000}
+{"o":24322.5413455795,"h":24355.259772832,"l":24109.8298340729,"c":24158.2238916113,"v":289996.6323566009,"t":1715493600}
+{"o":24158.2238916113,"h":24204.3522539587,"l":23704.4715994444,"c":23777.3869647588,"v":388961.8917677741,"t":1715497200}
+{"o":23777.3869647588,"h":23917.7307232737,"l":23723.5204708582,"c":23880.9421677493,"v":253349.12992138,"t":1715500800}
+{"o":23880.9421677493,"h":23936.3540557804,"l":23828.1569874062,"c":23895.482602985,"v":265840.8749904639,"t":1715504400}
+{"o":23895.482602985,"h":24114.7041470083,"l":23881.9732865151,"c":23980.9197879525,"v":274132.7357203055,"t":1715508000}
+{"o":23980.9197879525,"h":24007.6141345609,"l":23886.3168870611,"c":23923.3752206652,"v":264213.7261721221,"t":1715511600}
+{"o":23923.3752206652,"h":24019.5389643449,"l":23896.633982849,"c":23959.6670576771,"v":315928.0102837365,"t":1715515200}
+{"o":23959.6670576771,"h":23978.5908403454,"l":23850.0863315292,"c":23932.5743924597,"v":349105.2101901005,"t":1715518800}
+{"o":23932.5743924597,"h":23983.928740118,"l":23746.5024149578,"c":23806.7420923266,"v":332227.2557898767,"t":1715522400}
+{"o":23806.7420923266,"h":23974.9878111881,"l":23747.1487410144,"c":23946.8758315273,"v":340215.9091850948,"t":1715526000}
+{"o":23946.8758315273,"h":24131.849377436,"l":23888.8606571325,"c":23921.4869533588,"v":422027.8781535079,"t":1715529600}
+{"o":23921.4869533588,"h":23990.6197498607,"l":23804.0705965376,"c":23947.5960658335,"v":363596.668764341,"t":1715533200}
+{"o":23947.5960658335,"h":24026.4678956263,"l":23907.0209676397,"c":23923.3670427288,"v":346629.6630489366,"t":1715536800}
+{"o":23923.3670427288,"h":23955.803869758,"l":23856.8974089311,"c":23906.9921244515,"v":350794.5896104457,"t":1715540400}
+{"o":23906.9921244515,"h":23949.8268360651,"l":23800.4161713497,"c":23855.9538518408,"v":388813.6367901759,"t":1715544000}
+{"o":23855.9538518408,"h":23873.4318948527,"l":23528.8818756327,"c":23708.4381608678,"v":399380.0778048727,"t":1715547600}
+{"o":23708.4381608678,"h":23722.925227631,"l":23587.7629021881,"c":23604.0677421808,"v":375065.8519005225,"t":1715551200}
+{"o":23604.0677421808,"h":23731.3119979069,"l":23574.4600948504,"c":23654.8607511974,"v":329453.3073847858,"t":1715554800}
+{"o":23654.8607511974,"h":24048.7855715822,"l":23651.0464083948,"c":23934.6691125619,"v":503105.7299349873,"t":1715558400}
+{"o":23934.6691125619,"h":23963.5956236856,"l":23458.3654317335,"c":23589.4893539152,"v":450888.8313444577,"t":1715562000}
+{"o":23589.4893539152,"h":23614.2930692338,"l":23062.591343199,"c":23161.9284633109,"v":655963.0884570107,"t":1715565600}
+{"o":23161.9284633109,"h":23169.3389675294,"l":22810.9645865694,"c":23083.6373492089,"v":659325.0597923658,"t":1715569200}
+{"o":23083.6373492089,"h":23103.7055015485,"l":22735.7124472552,"c":22858.3997962977,"v":453713.8596627527,"t":1715572800}
+{"o":22858.3997962977,"h":22978.0607904587,"l":22728.559493905,"c":22793.2081946139,"v":356944.2161047378,"t":1715576400}
+{"o":22793.2081946139,"h":23346.449608607,"l":22775.4881453975,"c":23272.1665496972,"v":362774.7984949995,"t":1715580000}
+{"o":23272.1665496972,"h":23744.7076440766,"l":23227.8200049866,"c":23668.7773021064,"v":445325.3933831414,"t":1715583600}
+{"o":23668.7773021064,"h":23991.5444233422,"l":23668.7773021064,"c":23851.4459326696,"v":621341.4174859101,"t":1715587200}
+{"o":23851.4459326696,"h":24296.572495686,"l":23843.8828285695,"c":24081.2899330991,"v":442881.0552409961,"t":1715590800}
+{"o":24081.2899330991,"h":24101.9223611832,"l":23764.5077780161,"c":23949.9740430786,"v":390956.3822397364,"t":1715594400}
+{"o":23949.9740430786,"h":24113.5509864604,"l":23827.7115244917,"c":24020.549099369,"v":410748.2948166158,"t":1715598000}
+{"o":24020.549099369,"h":24139.6157632929,"l":23871.7625195432,"c":24059.7513854577,"v":468469.4441618115,"t":1715601600}
+{"o":24059.7513854577,"h":24115.4110201053,"l":23904.8459196231,"c":23979.1805140893,"v":614021.5225310411,"t":1715605200}
+{"o":23979.1805140893,"h":24296.2917468519,"l":23970.5470427954,"c":24020.1843688855,"v":929141.4090129653,"t":1715608800}
+{"o":24020.1843688855,"h":24444.0591281304,"l":24006.797127516,"c":24295.6135157894,"v":1034825.166078336,"t":1715612400}
+{"o":24295.6135157894,"h":24894.3378216792,"l":24257.0046851838,"c":24677.1273667581,"v":992938.1415474403,"t":1715616000}
+{"o":24677.1273667581,"h":24733.4531844304,"l":24172.4430977009,"c":24310.1184047628,"v":857442.6338208674,"t":1715619600}
+{"o":24310.1184047628,"h":24372.3754736954,"l":24030.36039379,"c":24352.5371460544,"v":593828.185373549,"t":1715623200}
+{"o":24352.5371460544,"h":24589.8529684879,"l":24250.1322501377,"c":24529.3544988414,"v":616263.6282233739,"t":1715626800}
+{"o":24529.3544988414,"h":24671.5772632234,"l":24356.9926467758,"c":24533.6283257788,"v":546505.2797048964,"t":1715630400}
+{"o":24533.6283257788,"h":24638.56739788,"l":24292.4810297457,"c":24366.064927679,"v":551870.2998295145,"t":1715634000}
+{"o":24366.064927679,"h":24426.1025319579,"l":24198.0320686435,"c":24223.626016335,"v":472709.8709095781,"t":1715637600}
+{"o":24223.626016335,"h":24456.0714531007,"l":24172.7206365939,"c":24346.3327121548,"v":424769.4930432343,"t":1715641200}
+{"o":24346.3327121548,"h":24451.9508418988,"l":24073.672296248,"c":24208.4788764689,"v":509449.0233206305,"t":1715644800}
+{"o":24208.4788764689,"h":24418.2085313166,"l":24150.306633496,"c":24336.0638173796,"v":483979.4625117151,"t":1715648400}
+{"o":24336.0638173796,"h":24413.4332666484,"l":24096.034461952,"c":24178.979176718,"v":468107.1761677035,"t":1715652000}
+{"o":24178.979176718,"h":24213.5744539641,"l":24011.5870184135,"c":24110.8045447008,"v":469093.2812102757,"t":1715655600}
+{"o":24110.8045447008,"h":24396.5150170764,"l":24108.4017222746,"c":24392.4355594582,"v":451758.3105898322,"t":1715659200}
+{"o":24392.4355594582,"h":24566.4241798453,"l":24318.314973391,"c":24487.1177924039,"v":491946.2292394937,"t":1715662800}
+{"o":24487.1177924039,"h":24504.3029010827,"l":23693.6474669605,"c":24010.9901565354,"v":618345.0484559681,"t":1715666400}
+{"o":24010.9901565354,"h":24194.4340664445,"l":24001.825647115,"c":24154.0300518856,"v":488961.1316802422,"t":1715670000}
+{"o":24154.0300518856,"h":24167.7409749346,"l":23951.2524610645,"c":24089.0592918795,"v":401221.5785585782,"t":1715673600}
+{"o":24089.0592918795,"h":24289.7653459196,"l":24048.3111396445,"c":24096.2365979615,"v":401686.0513075838,"t":1715677200}
+{"o":24096.2365979615,"h":24211.7535148947,"l":23964.3485195982,"c":24080.5700994209,"v":453318.8670091855,"t":1715680800}
+{"o":24080.5700994209,"h":24331.4187567493,"l":24060.0916919303,"c":24169.1131368776,"v":592569.766753123,"t":1715684400}
+{"o":24169.1131368776,"h":24470.2730873561,"l":24016.4392594336,"c":24173.1187993017,"v":895206.7577724882,"t":1715688000}
+{"o":24173.1187993017,"h":24235.0774060862,"l":23773.7844694335,"c":23806.1203175839,"v":754371.962138276,"t":1715691600}
+{"o":23806.1203175839,"h":23975.5070777429,"l":23391.1516812748,"c":23657.7373265484,"v":931292.8270683129,"t":1715695200}
+{"o":23657.7373265484,"h":23837.4941558512,"l":23482.8634935509,"c":23554.3676542402,"v":671124.4203702302,"t":1715698800}
+{"o":23554.3676542402,"h":23637.9026556058,"l":23369.6931186711,"c":23598.5568120407,"v":633885.3605786866,"t":1715702400}
+{"o":23598.5568120407,"h":23639.2255435002,"l":23431.8402580987,"c":23558.3225974081,"v":627710.4568571154,"t":1715706000}
+{"o":23558.3225974081,"h":23735.8046092587,"l":23484.5193216417,"c":23713.3415093489,"v":474504.42270574,"t":1715709600}
+{"o":23713.3415093489,"h":23853.441752577,"l":23667.5528188557,"c":23714.3678375335,"v":422930.7975804906,"t":1715713200}
+{"o":23714.3678375335,"h":23722.6451480174,"l":23545.2687850994,"c":23584.9142163567,"v":406004.9362918552,"t":1715716800}
+{"o":23584.9142163567,"h":23671.7167639602,"l":23467.6615348691,"c":23622.6818994301,"v":369766.6244503971,"t":1715720400}
+{"o":23622.6818994301,"h":23629.1254757696,"l":23450.7693845948,"c":23581.3227926391,"v":346739.8405308591,"t":1715724000}
+{"o":23581.3227926391,"h":23589.1033812381,"l":23387.7748836304,"c":23415.4648044098,"v":364432.013477605,"t":1715727600}
+{"o":23415.4648044098,"h":23670.8367901431,"l":23284.9018718303,"c":23367.026612009,"v":550144.2441702305,"t":1715731200}
+{"o":23367.026612009,"h":23637.0593107834,"l":23335.0141956728,"c":23557.3502636905,"v":461574.5209065326,"t":1715734800}
+{"o":23557.3502636905,"h":23624.6398793237,"l":23479.8023064981,"c":23581.7078590964,"v":392859.6144369283,"t":1715738400}
+{"o":23581.7078590964,"h":23771.2988456298,"l":23555.0801989804,"c":23743.5307175979,"v":436146.204674152,"t":1715742000}
+{"o":23743.5307175979,"h":23766.4913554883,"l":23632.5290407197,"c":23649.8048382804,"v":467372.2002346149,"t":1715745600}
+{"o":23649.8048382804,"h":23835.2853455645,"l":23638.4171450146,"c":23744.6037141091,"v":360652.976126046,"t":1715749200}
+{"o":23744.6037141091,"h":23848.5436158512,"l":23596.2872195307,"c":23709.3500784635,"v":447227.2675032784,"t":1715752800}
+{"o":23709.3500784635,"h":23839.6067880255,"l":23632.7339654813,"c":23803.4037387798,"v":383439.3207676162,"t":1715756400}
+{"o":23803.4037387798,"h":23856.016732291,"l":23664.1085557566,"c":23771.7202292405,"v":486103.6127431504,"t":1715760000}
+{"o":23771.7202292405,"h":24084.645298006,"l":23608.9311400942,"c":23924.4515943138,"v":432049.4255788017,"t":1715763600}
+{"o":23924.4515943138,"h":24037.6420097979,"l":23820.2952568432,"c":23846.5122364386,"v":455874.9282223766,"t":1715767200}
+{"o":23846.5122364386,"h":23900.7500786994,"l":23598.236256854,"c":23768.7336226557,"v":460496.8169776751,"t":1715770800}
+{"o":23768.7336226557,"h":24678.798613697,"l":23697.5411983138,"c":24550.1560387086,"v":863557.5813790406,"t":1715774400}
+{"o":24550.1560387086,"h":25231.8092654803,"l":24450.3360278994,"c":24907.549889443,"v":926577.3726340171,"t":1715778000}
+{"o":24907.549889443,"h":25245.2303107471,"l":24817.9329060289,"c":25123.7212499234,"v":742692.3973325553,"t":1715781600}
+{"o":25123.7212499234,"h":25416.146867419,"l":25006.8494455027,"c":25063.8554912879,"v":753805.7669785186,"t":1715785200}
+{"o":25063.8554912879,"h":25324.5053556476,"l":24895.2793715025,"c":25235.9552239586,"v":681396.1312388078,"t":1715788800}
+{"o":25235.9552239586,"h":25523.564194958,"l":25184.7894350796,"c":25355.116768498,"v":547682.5105887373,"t":1715792400}
+{"o":25355.116768498,"h":25551.1193661489,"l":25160.9063778482,"c":25411.8571741856,"v":556142.3332652908,"t":1715796000}
+{"o":25411.8571741856,"h":25595.5638292786,"l":14959.4365589906,"c":15143.4921816593,"v":594506.520990821,"t":1715799600}
+{"o":15143.4921816593,"h":15324.4288514095,"l":15023.5184830102,"c":15308.1035618164,"v":740585.1138995027,"t":1715803200}
+{"o":15308.1035618164,"h":18674.3086591345,"l":15180.6579741626,"c":18522.9672647277,"v":543405.1429766141,"t":1715806800}
+{"o":18522.9672647277,"h":18629.6650548753,"l":18490.9444610443,"c":18545.3838501464,"v":436242.06336692,"t":1715810400}
+{"o":18545.3838501464,"h":18892.1034775765,"l":18519.8601794072,"c":18852.5860805314,"v":488436.4165132484,"t":1715814000}
+{"o":18852.5860805314,"h":19243.8106676882,"l":18778.8710962815,"c":19213.7814037593,"v":674239.4760804899,"t":1715817600}
+{"o":19213.7814037593,"h":19243.3638221316,"l":18973.6640863471,"c":19057.0411403357,"v":495936.8026717996,"t":1715821200}
+{"o":19057.0411403357,"h":19237.8904708175,"l":19048.7651392284,"c":19199.8912927002,"v":381973.9623028731,"t":1715824800}
+{"o":19199.8912927002,"h":19488.3346646666,"l":19148.8098107059,"c":19406.589116689,"v":528501.1400530704,"t":1715828400}
+{"o":19406.589116689,"h":19449.2555080568,"l":19304.5463612374,"c":19377.1442513167,"v":488368.851223314,"t":1715832000}
+{"o":19377.1442513167,"h":19424.9381223384,"l":19180.6582349683,"c":19231.5660446964,"v":460536.4786057959,"t":1715835600}
+{"o":19231.5660446964,"h":19281.851022855,"l":19171.2596126613,"c":19233.3019631339,"v":411394.6727132417,"t":1715839200}
+{"o":19233.3019631339,"h":19455.8749319628,"l":19217.5564550138,"c":19360.4591639852,"v":404444.6093061651,"t":1715842800}
+{"o":19360.4591639852,"h":19452.938554441,"l":19277.3369238685,"c":19368.3134464409,"v":336815.3037276754,"t":1715846400}
+{"o":19368.3134464409,"h":19585.7949006675,"l":19239.1963661227,"c":19541.7616660535,"v":364974.0190602227,"t":1715850000}
+{"o":19541.7616660535,"h":19547.7518610347,"l":19319.389306271,"c":19404.3110422411,"v":355954.8388290569,"t":1715853600}
+{"o":19404.3110422411,"h":19492.2476399832,"l":19273.0690237429,"c":19471.8717233153,"v":438521.5965831536,"t":1715857200}
+{"o":19471.8717233153,"h":19513.4127065123,"l":19095.8848561514,"c":19235.925710903,"v":566458.7274980453,"t":1715860800}
+{"o":19235.925710903,"h":19438.8477268918,"l":19027.6827852911,"c":19374.4391126899,"v":527644.0781802587,"t":1715864400}
+{"o":19374.4391126899,"h":19440.624796066,"l":18833.0615069664,"c":18854.7291834725,"v":617589.867307995,"t":1715868000}
+{"o":18854.7291834725,"h":19151.1257852222,"l":18750.5142043636,"c":19081.4008282111,"v":626507.7312772259,"t":1715871600}
+{"o":19081.4008282111,"h":19146.8144446532,"l":18743.2753764115,"c":18801.0500132211,"v":649080.8332809574,"t":1715875200}
+{"o":18801.0500132211,"h":18979.1805190301,"l":18619.9815294478,"c":18959.1641385771,"v":650927.7118196537,"t":1715878800}
+{"o":18959.1641385771,"h":19082.6189265447,"l":18820.9429762318,"c":18986.400087206,"v":479965.2209298758,"t":1715882400}
+{"o":18986.400087206,"h":19076.2473490343,"l":18911.8280900034,"c":18911.8280900034,"v":465202.1267314267,"t":1715886000}
+{"o":18911.8280900034,"h":18963.3472457298,"l":18804.6251032012,"c":18889.3463917053,"v":398679.0501533505,"t":1715889600}
+{"o":18889.3463917053,"h":18963.5282902341,"l":18800.3109523205,"c":18913.1836206761,"v":371019.2407565154,"t":1715893200}
+{"o":18913.1836206761,"h":18961.1073599857,"l":18723.2466800978,"c":18897.2168673672,"v":381368.5287691443,"t":1715896800}
+{"o":18897.2168673672,"h":18984.6575771854,"l":18828.4286999077,"c":18951.7159337738,"v":342285.5393599485,"t":1715900400}
+{"o":18951.7159337738,"h":19307.0421716311,"l":18934.559309587,"c":19306.7496698557,"v":397507.9777182249,"t":1715904000}
+{"o":19306.7496698557,"h":19315.3988361457,"l":19010.6580660147,"c":19178.4791203831,"v":450818.7996119822,"t":1715907600}
+{"o":19178.4791203831,"h":19232.4976077845,"l":19053.7642075905,"c":19082.1310803917,"v":395431.6471137491,"t":1715911200}
+{"o":19082.1310803917,"h":19387.9706572776,"l":19004.0309793833,"c":19302.8307704979,"v":453146.1343810805,"t":1715914800}
+{"o":19302.8307704979,"h":19370.9061958139,"l":19139.8842356716,"c":19202.1210335758,"v":472531.5146627079,"t":1715918400}
+{"o":19202.1210335758,"h":19507.4966583946,"l":19192.7247625378,"c":19440.3028723902,"v":371301.3248931249,"t":1715922000}
+{"o":19440.3028723902,"h":19926.2406746503,"l":19326.5431153604,"c":19830.4006615701,"v":489255.95542709,"t":1715925600}
+{"o":19830.4006615701,"h":20201.6851927583,"l":19812.2682240876,"c":20117.0136694674,"v":504114.2069252718,"t":1715929200}
+{"o":20117.0136694674,"h":20241.6690761325,"l":19957.5536454147,"c":20013.7805887651,"v":400163.2441273731,"t":1715932800}
+{"o":20013.7805887651,"h":20126.516217933,"l":19940.3909522659,"c":19976.7418272323,"v":377054.4915915036,"t":1715936400}
+{"o":19976.7418272323,"h":20113.6986683066,"l":19911.4701461747,"c":20110.8400679358,"v":312426.6846816552,"t":1715940000}
+{"o":20110.8400679358,"h":20120.9949590979,"l":19885.046050255,"c":19928.0200689094,"v":352412.8845276701,"t":1715943600}
+{"o":19928.0200689094,"h":20086.4444059765,"l":19726.6789074085,"c":19983.2414333908,"v":466719.6946937992,"t":1715947200}
+{"o":19983.2414333908,"h":20031.4730841834,"l":19755.079244618,"c":19787.0554951774,"v":448605.1768367395,"t":1715950800}
+{"o":19787.0554951774,"h":20037.7939971118,"l":19753.9645808385,"c":20029.6934812818,"v":465755.939374736,"t":1715954400}
+{"o":20029.6934812818,"h":20349.107954982,"l":19929.4501218142,"c":20187.6437884984,"v":597659.5626080437,"t":1715958000}
+{"o":20187.6437884984,"h":20489.4178728697,"l":20011.756300327,"c":20027.8157235845,"v":665770.1943783468,"t":1715961600}
+{"o":20027.8157235845,"h":20091.1662844401,"l":19873.2090124568,"c":19907.8985652938,"v":478093.3348301435,"t":1715965200}
+{"o":19907.8985652938,"h":20044.2886796212,"l":19722.52361642,"c":20005.8668419352,"v":463572.6759245999,"t":1715968800}
+{"o":20005.8668419352,"h":20091.0675733686,"l":19927.3577400573,"c":20073.7274472295,"v":397102.9006439767,"t":1715972400}
+{"o":20073.7274472295,"h":20112.8244479992,"l":19982.3241971615,"c":20044.3732958829,"v":354137.343946901,"t":1715976000}
+{"o":20044.3732958829,"h":20126.5648574405,"l":19921.1123352442,"c":19947.7951809128,"v":329843.3937518862,"t":1715979600}
+{"o":19947.7951809128,"h":20078.2467174649,"l":19914.016290784,"c":20067.2631629098,"v":337139.6926515514,"t":1715983200}
+{"o":20067.2631629098,"h":20210.4603253281,"l":19972.3764362601,"c":20169.1701432408,"v":348820.3028261849,"t":1715986800}
+{"o":20169.1701432408,"h":20301.4891834603,"l":20062.1522210311,"c":20260.9981150936,"v":382690.5845696701,"t":1715990400}
+{"o":20260.9981150936,"h":20471.6399722366,"l":20122.010414105,"c":20440.3657640721,"v":428999.6596409124,"t":1715994000}
+{"o":20440.3657640721,"h":20751.6333912987,"l":20332.8031438051,"c":20568.2888130218,"v":473330.8171019905,"t":1715997600}
+{"o":20568.2888130218,"h":20637.4078271413,"l":20469.6051269567,"c":20597.8728458741,"v":360760.3817366458,"t":1716001200}
+{"o":20597.8728458741,"h":20685.0736380078,"l":20511.1703070552,"c":20617.7859882007,"v":286647.9380715354,"t":1716004800}
+{"o":20617.7859882007,"h":20617.7859882007,"l":20482.2038907675,"c":20550.1960630247,"v":280215.9065541441,"t":1716008400}
+{"o":20550.1960630247,"h":20569.0037180783,"l":20438.2574784795,"c":20562.9074634406,"v":332051.4267960909,"t":1716012000}
+{"o":20562.9074634406,"h":20620.8118319213,"l":20466.9027810557,"c":20501.7595422883,"v":311151.9148316878,"t":1716015600}
+{"o":20501.7595422883,"h":20644.9318869198,"l":20471.3829055473,"c":20622.1612543739,"v":328958.2665786349,"t":1716019200}
+{"o":20622.1612543739,"h":20884.6654208921,"l":20553.5292666183,"c":20822.726582422,"v":370164.8907828208,"t":1716022800}
+{"o":20822.726582422,"h":20926.9739925526,"l":20745.3228358879,"c":20845.3934949909,"v":359620.9004751033,"t":1716026400}
+{"o":20845.3934949909,"h":20946.8485297421,"l":20720.1270976581,"c":20750.1724663667,"v":362344.6847691194,"t":1716030000}
+{"o":20750.1724663667,"h":20776.5774340287,"l":20596.8981471315,"c":20630.568350435,"v":451331.7874944499,"t":1716033600}
+{"o":20630.568350435,"h":20813.0588935164,"l":20581.903025799,"c":20643.0374908719,"v":636833.9696123247,"t":1716037200}
+{"o":20643.0374908719,"h":20701.3318416118,"l":20434.583387205,"c":20498.5398389095,"v":637882.6139553634,"t":1716040800}
+{"o":20498.5398389095,"h":20579.3836432717,"l":20397.5878856537,"c":20514.973118562,"v":551398.6313892417,"t":1716044400}
+{"o":20514.973118562,"h":20627.8345149659,"l":20251.6918330856,"c":20288.7739205449,"v":543614.1451687826,"t":1716048000}
+{"o":20288.7739205449,"h":20436.5161797877,"l":20263.8717084012,"c":20386.370722661,"v":455679.6755475033,"t":1716051600}
+{"o":20386.370722661,"h":20492.1934988185,"l":20344.4637080334,"c":20410.3101328712,"v":392722.5876584686,"t":1716055200}
+{"o":20410.3101328712,"h":20513.3629432734,"l":20361.1497703055,"c":20482.0573402782,"v":430085.9931550193,"t":1716058800}
+{"o":20482.0573402782,"h":20638.4411011211,"l":20469.4581140627,"c":20600.9009573586,"v":467411.336978622,"t":1716062400}
+{"o":20600.9009573586,"h":20678.7715158969,"l":20459.9472880226,"c":20516.0390364123,"v":454610.6662948114,"t":1716066000}
+{"o":20516.0390364123,"h":20586.2592076303,"l":20379.0057607524,"c":20478.3456166875,"v":393487.2582211256,"t":1716069600}
+{"o":20478.3456166875,"h":20556.7216864432,"l":20417.1881374122,"c":20515.2492399261,"v":342484.2578643712,"t":1716073200}
+{"o":20515.2492399261,"h":20635.193835669,"l":20456.304397526,"c":20592.1729764928,"v":314844.9842818327,"t":1716076800}
+{"o":20592.1729764928,"h":20705.2596299673,"l":20535.3854853986,"c":20598.3123499653,"v":331335.9710669487,"t":1716080400}
+{"o":20598.3123499653,"h":20756.9835835341,"l":20571.7198560121,"c":20725.0643341595,"v":351596.3200724355,"t":1716084000}
+{"o":20725.0643341595,"h":20829.5082888417,"l":20635.3721579644,"c":20734.3029386225,"v":337626.2414215882,"t":1716087600}
+{"o":20734.3029386225,"h":20774.550325091,"l":20599.0155778008,"c":20754.4728754672,"v":310867.275140838,"t":1716091200}
+{"o":20754.4728754672,"h":20862.9814963034,"l":20676.3174455265,"c":20690.1098452439,"v":304821.0608148266,"t":1716094800}
+{"o":20690.1098452439,"h":20738.6585893197,"l":20518.1593000925,"c":20591.7465981709,"v":297546.517471339,"t":1716098400}
+{"o":20591.7465981709,"h":20720.0661871933,"l":20501.1353819011,"c":20714.949613398,"v":303283.8708605787,"t":1716102000}
+{"o":20714.949613398,"h":20763.9371373803,"l":20577.7135790408,"c":20607.4178179721,"v":333840.567063057,"t":1716105600}
+{"o":20607.4178179721,"h":20684.6393674551,"l":20449.6849853035,"c":20577.8439045581,"v":333301.453366729,"t":1716109200}
+{"o":20577.8439045581,"h":20723.370045067,"l":20494.620896706,"c":20533.7144025335,"v":321963.4270028717,"t":1716112800}
+{"o":20533.7144025335,"h":20554.4582978715,"l":20317.9080120267,"c":20411.5131651208,"v":366654.0332603045,"t":1716116400}
+{"o":20411.5131651208,"h":20471.6688209463,"l":20101.6927561281,"c":20120.9603471709,"v":358838.2466240202,"t":1716120000}
+{"o":20120.9603471709,"h":20163.0153736195,"l":19894.0665410777,"c":20080.5208222409,"v":414475.0900468919,"t":1716123600}
+{"o":20080.5208222409,"h":20155.1893430647,"l":19921.6495629655,"c":19962.0497042482,"v":370711.9926090756,"t":1716127200}
+{"o":19962.0497042482,"h":20039.7999742143,"l":19759.0778151864,"c":20022.7146898507,"v":352910.0213492063,"t":1716130800}
+{"o":20022.7146898507,"h":20081.0386435126,"l":19898.0904925983,"c":19983.4796228572,"v":388403.9942943541,"t":1716134400}
+{"o":19983.4796228572,"h":20422.9151889852,"l":19938.7887293264,"c":20224.2270261637,"v":425737.7945797379,"t":1716138000}
+{"o":20224.2270261637,"h":20317.0598987561,"l":20061.7030730611,"c":20090.6116471918,"v":363511.7228326868,"t":1716141600}
+{"o":20090.6116471918,"h":20251.4184283185,"l":20036.5371723991,"c":20147.9742787755,"v":477588.8713608694,"t":1716145200}
+{"o":20147.9742787755,"h":20295.8122883986,"l":20093.8439503493,"c":20241.6711482493,"v":340493.3670195458,"t":1716148800}
+{"o":20241.6711482493,"h":20290.102888218,"l":20020.3083386407,"c":20225.934252856,"v":338315.9883281634,"t":1716152400}
+{"o":20225.934252856,"h":20415.3444910738,"l":20151.7577752114,"c":20386.4291414089,"v":362459.1714425386,"t":1716156000}
+{"o":20386.4291414089,"h":20400.9981965511,"l":20103.8386487158,"c":20205.7142320463,"v":330727.7982535551,"t":1716159600}
+{"o":20205.7142320463,"h":20302.6671670961,"l":20082.7413883029,"c":20250.4124077272,"v":370442.3354018507,"t":1716163200}
+{"o":20250.4124077272,"h":20319.6443134319,"l":19922.3672139175,"c":20277.3570785213,"v":485673.1269168193,"t":1716166800}
+{"o":20277.3570785213,"h":20591.746776806,"l":20216.2910626363,"c":20547.3034177908,"v":397646.0072642225,"t":1716170400}
+{"o":20547.3034177908,"h":20629.5964544413,"l":20448.6404358436,"c":20475.0157671059,"v":390681.2340962873,"t":1716174000}
+{"o":20475.0157671059,"h":20878.4542576329,"l":20425.6166013662,"c":20876.5681800101,"v":465985.7790485854,"t":1716177600}
+{"o":20876.5681800101,"h":21226.4329250016,"l":20835.9165469348,"c":21201.0581442572,"v":550483.5581719853,"t":1716181200}
+{"o":21201.0581442572,"h":21242.1093135872,"l":20831.9688062363,"c":20936.0498730622,"v":441428.3971121128,"t":1716184800}
+{"o":20936.0498730622,"h":21242.878507309,"l":20876.1595623263,"c":21173.61594252,"v":372025.2000993484,"t":1716188400}
+{"o":21173.61594252,"h":21312.2217792926,"l":21065.9164330308,"c":21114.5205458236,"v":384162.1979079692,"t":1716192000}
+{"o":21114.5205458236,"h":21207.6747385963,"l":21003.8997206629,"c":21028.8931855228,"v":364662.6225830074,"t":1716195600}
+{"o":21028.8931855228,"h":21229.8822376208,"l":20881.5435449982,"c":21133.4953115555,"v":444045.5084455661,"t":1716199200}
+{"o":21133.4953115555,"h":21287.7049092312,"l":21104.4516072272,"c":21130.7420163444,"v":371237.8530550055,"t":1716202800}
+{"o":21130.7420163444,"h":21214.5687314336,"l":21001.7445414727,"c":21071.0082082031,"v":366114.5068988225,"t":1716206400}
+{"o":21071.0082082031,"h":21154.3228501374,"l":20935.6604804556,"c":21081.2701374663,"v":411853.6617762642,"t":1716210000}
+{"o":21081.2701374663,"h":21088.758477995,"l":20842.3569360824,"c":20959.5396461964,"v":467919.2697298383,"t":1716213600}
+{"o":20959.5396461964,"h":21337.5752113857,"l":20868.8015115205,"c":21287.1970716537,"v":478281.0656144017,"t":1716217200}
+{"o":21287.1970716537,"h":21528.7806319842,"l":21181.0315029738,"c":21401.8703799646,"v":631364.4944899428,"t":1716220800}
+{"o":21401.8703799646,"h":21603.6054304431,"l":21321.8696827172,"c":21589.8635181786,"v":510486.2889716423,"t":1716224400}
+{"o":21589.8635181786,"h":21608.3748496063,"l":21340.8888118941,"c":21426.177022519,"v":476482.5372593001,"t":1716228000}
+{"o":21426.177022519,"h":22388.2889453332,"l":21344.9382821075,"c":22275.7455693036,"v":803169.4235273977,"t":1716231600}
+{"o":22275.7455693036,"h":22316.0983765009,"l":21786.2913230719,"c":21818.2380639323,"v":795137.0844678812,"t":1716235200}
+{"o":21818.2380639323,"h":22051.6375385239,"l":21676.8989087592,"c":21985.1292258795,"v":585377.922881489,"t":1716238800}
+{"o":21985.1292258795,"h":22206.4615639453,"l":21926.2376133072,"c":22080.6527815676,"v":572689.2336966287,"t":1716242400}
+{"o":22080.6527815676,"h":22327.5119513309,"l":21926.4205732385,"c":22208.4553565883,"v":538306.3971224043,"t":1716246000}
+{"o":22208.4553565883,"h":22497.8209184366,"l":22041.7211374402,"c":22124.6421260578,"v":619318.3846028384,"t":1716249600}
+{"o":22124.6421260578,"h":22124.6421260578,"l":21821.3688531236,"c":21980.6440970988,"v":492848.3258478489,"t":1716253200}
+{"o":21980.6440970988,"h":22020.6865319481,"l":21742.9914766482,"c":21791.6541738678,"v":373426.128316957,"t":1716256800}
+{"o":21791.6541738678,"h":21986.0381722259,"l":21761.5590180815,"c":21899.1906409097,"v":303691.5396685825,"t":1716260400}
+{"o":21899.1906409097,"h":22011.9967209742,"l":21695.7896226983,"c":21695.7896226983,"v":327380.6631759278,"t":1716264000}
+{"o":21695.7896226983,"h":21778.114084302,"l":21565.5367140915,"c":21660.1353716762,"v":328009.4550721354,"t":1716267600}
+{"o":21660.1353716762,"h":21840.3642960088,"l":21587.6425842121,"c":21645.1842521556,"v":366452.1037285514,"t":1716271200}
+{"o":21645.1842521556,"h":21725.8050078646,"l":21427.8083754851,"c":21562.6244480878,"v":299968.5384014281,"t":1716274800}
+{"o":21562.6244480878,"h":21667.203150319,"l":21498.2553331737,"c":21599.2078074966,"v":245453.0868431068,"t":1716278400}
+{"o":21599.2078074966,"h":21821.6127009207,"l":21536.8207156408,"c":21771.9562516887,"v":338342.3250617319,"t":1716282000}
+{"o":21771.9562516887,"h":21941.75008767,"l":21688.2576802799,"c":21721.8993208632,"v":320000.7599689976,"t":1716285600}
+{"o":21721.8993208632,"h":21799.8607294089,"l":21447.9622044734,"c":21462.1399616586,"v":362599.4635372854,"t":1716289200}
+{"o":21462.1399616586,"h":21524.6073956924,"l":21289.7762011824,"c":21434.202085605,"v":476180.0989164974,"t":1716292800}
+{"o":21434.202085605,"h":21574.1413547096,"l":21213.3717085839,"c":21278.4238560051,"v":521956.0037520187,"t":1716296400}
+{"o":21278.4238560051,"h":21406.0641717348,"l":21056.8928401842,"c":21083.7114794772,"v":494053.2142524726,"t":1716300000}
+{"o":21083.7114794772,"h":21232.7552009858,"l":20925.1042431582,"c":21012.0247044371,"v":535829.4847534754,"t":1716303600}
+{"o":21012.0247044371,"h":21271.0427643828,"l":20955.1387295445,"c":20975.8126504946,"v":512973.3161875521,"t":1716307200}
+{"o":20975.8126504946,"h":21185.749630469,"l":20937.8579225315,"c":21107.4524375022,"v":452964.7364310195,"t":1716310800}
+{"o":21107.4524375022,"h":21173.0563945028,"l":20966.7739053055,"c":21110.9267031256,"v":393239.2556953015,"t":1716314400}
+{"o":21110.9267031256,"h":21135.3458761234,"l":20736.9207457026,"c":20832.9371627739,"v":396369.1178079504,"t":1716318000}
+{"o":20832.9371627739,"h":21200.0698078669,"l":20827.4516234813,"c":21174.1568791653,"v":386595.1744726477,"t":1716321600}
+{"o":21174.1568791653,"h":21231.0998538098,"l":20974.6308589704,"c":21202.5586866755,"v":369058.6566412507,"t":1716325200}
+{"o":21202.5586866755,"h":21252.7241039612,"l":21124.3499379023,"c":21232.7712969114,"v":405660.1286502724,"t":1716328800}
+{"o":21232.7712969114,"h":21249.5499113687,"l":21169.7372878119,"c":21193.5303526152,"v":344384.9076318898,"t":1716332400}
+{"o":21193.5303526152,"h":21342.467750749,"l":21132.5221131467,"c":21144.8161028079,"v":351243.715431985,"t":1716336000}
+{"o":21144.8161028079,"h":21279.448587017,"l":21117.8513960877,"c":21234.1646401863,"v":338099.6482878208,"t":1716339600}
+{"o":21234.1646401863,"h":21235.9503543848,"l":21088.373805703,"c":21146.1454323323,"v":342922.6561547937,"t":1716343200}
+{"o":21146.1454323323,"h":21198.7041731431,"l":20983.7217775412,"c":21158.7706619296,"v":325083.2281622605,"t":1716346800}
+{"o":21158.7706619296,"h":21206.5682588537,"l":20820.6518898953,"c":21079.4763590555,"v":355325.0639770628,"t":1716350400}
+{"o":21079.4763590555,"h":21594.0454931426,"l":20977.8975301934,"c":21571.2788947428,"v":427388.725782146,"t":1716354000}
+{"o":21571.2788947428,"h":21741.0622345431,"l":21551.4043573532,"c":21587.6283744039,"v":388970.2212380069,"t":1716357600}
+{"o":21587.6283744039,"h":21648.311937601,"l":21351.6970363253,"c":21406.9394351136,"v":301035.4190294881,"t":1716361200}
+{"o":21406.9394351136,"h":21484.7859066538,"l":21238.911317048,"c":21472.9253147242,"v":347903.3789735784,"t":1716364800}
+{"o":21472.9253147242,"h":21514.218918263,"l":21306.2334993756,"c":21490.8922003506,"v":297554.2197361643,"t":1716368400}
+{"o":21490.8922003506,"h":21547.9481955395,"l":21418.1312114292,"c":21539.7946558339,"v":336097.0720986923,"t":1716372000}
+{"o":21539.7946558339,"h":21565.8679191985,"l":21199.7742502275,"c":21199.7742502275,"v":356560.1520797267,"t":1716375600}
+{"o":21199.7742502275,"h":21389.1004562366,"l":20963.4388329648,"c":21053.343029706,"v":529777.0189227889,"t":1716379200}
+{"o":21053.343029706,"h":21385.0950777754,"l":21053.343029706,"c":21385.0950777754,"v":484280.9675976069,"t":1716382800}
+{"o":21385.0950777754,"h":21716.0965454076,"l":21257.3940203077,"c":21627.2765521187,"v":656292.65919248,"t":1716386400}
+{"o":21627.2765521187,"h":21730.1351369745,"l":21381.1764044819,"c":21564.5648339646,"v":700095.6157977789,"t":1716390000}
+{"o":21564.5648339646,"h":21811.3310819785,"l":21421.8155543618,"c":21529.9235138785,"v":681042.1990263803,"t":1716393600}
+{"o":21529.9235138785,"h":21681.789665069,"l":21357.252510098,"c":21394.7970962098,"v":600077.7599164568,"t":1716397200}
+{"o":21394.7970962098,"h":21443.9161406338,"l":21109.0098467101,"c":21298.5829594548,"v":526584.6669711387,"t":1716400800}
+{"o":21298.5829594548,"h":21318.6632688421,"l":21145.777750297,"c":21193.2964983634,"v":468587.0939943814,"t":1716404400}
+{"o":21193.2964983634,"h":21368.066359188,"l":21074.8150330418,"c":21106.5039011763,"v":473909.059966632,"t":1716408000}
+{"o":21106.5039011763,"h":21480.6002963825,"l":21004.051258214,"c":21423.7018992658,"v":479359.1128172513,"t":1716411600}
+{"o":21423.7018992658,"h":21457.0661094549,"l":21097.8050043268,"c":21115.5859339716,"v":414863.9032044084,"t":1716415200}
+{"o":21115.5859339716,"h":21115.5859339716,"l":20904.8594106566,"c":21037.9381197697,"v":358781.1638799353,"t":1716418800}
+{"o":21037.9381197697,"h":21213.4267877897,"l":21028.3794872332,"c":21067.8866304491,"v":350604.672984353,"t":1716422400}
+{"o":21067.8866304491,"h":21186.1288948344,"l":20879.4211993561,"c":21112.526391671,"v":386982.4970174234,"t":1716426000}
+{"o":21112.526391671,"h":21247.7646536469,"l":21074.2367600884,"c":21247.7646536469,"v":340656.4782539421,"t":1716429600}
+{"o":21247.7646536469,"h":21310.0051784688,"l":21150.3462525969,"c":21237.4896073989,"v":392761.0961551233,"t":1716433200}
+{"o":21237.4896073989,"h":21257.8772071402,"l":21046.0333439206,"c":21102.5924939797,"v":323755.6262204893,"t":1716436800}
+{"o":21102.5924939797,"h":21143.0903586586,"l":21058.6596509878,"c":21096.7881980838,"v":307601.9398809675,"t":1716440400}
+{"o":21096.7881980838,"h":21154.597023455,"l":20953.8420057533,"c":21137.958881248,"v":303713.5595483453,"t":1716444000}
+{"o":21137.958881248,"h":21159.4018011787,"l":21000.8092416427,"c":21075.5232224008,"v":317063.5648286647,"t":1716447600}
+{"o":21075.5232224008,"h":21134.6342477518,"l":21016.8936214669,"c":21130.768532954,"v":296908.2504812145,"t":1716451200}
+{"o":21130.768532954,"h":21152.8650743507,"l":20936.01210533,"c":20971.7448659897,"v":324259.8891505212,"t":1716454800}
+{"o":20971.7448659897,"h":21014.9259526624,"l":20624.7018061089,"c":20664.6777666206,"v":396228.6987832622,"t":1716458400}
+{"o":20664.6777666206,"h":20909.963882982,"l":20644.0699093557,"c":20893.0722865895,"v":419208.8825975849,"t":1716462000}
+{"o":20893.0722865895,"h":21063.2160913883,"l":20408.1213034435,"c":20544.3732958223,"v":595915.9867038344,"t":1716465600}
+{"o":20544.3732958223,"h":20647.4178627477,"l":20098.2663386312,"c":20353.8699792378,"v":688074.4522152361,"t":1716469200}
+{"o":20353.8699792378,"h":20505.7111590919,"l":20237.9847305872,"c":20251.0538682342,"v":486192.7078881633,"t":1716472800}
+{"o":20251.0538682342,"h":20598.3272770946,"l":20237.9459812278,"c":20520.8846927732,"v":450197.2602326812,"t":1716476400}
+{"o":20520.8846927732,"h":20610.9320740876,"l":20453.8155106523,"c":20604.0833348394,"v":393992.8075519465,"t":1716480000}
+{"o":20604.0833348394,"h":20831.4303942122,"l":20460.3292705071,"c":20460.3292705071,"v":413487.9188794078,"t":1716483600}
+{"o":20460.3292705071,"h":20521.8466521484,"l":20250.7427327919,"c":20422.7212691247,"v":557431.0014899084,"t":1716487200}
+{"o":20422.7212691247,"h":20490.4423273254,"l":20269.821521905,"c":20295.6302705237,"v":411475.9831185204,"t":1716490800}
+{"o":20295.6302705237,"h":20512.1122915776,"l":19758.0431423646,"c":20470.4772844185,"v":782140.7074976986,"t":1716494400}
+{"o":20470.4772844185,"h":21631.5496885069,"l":20405.7610803837,"c":21262.7285364812,"v":1118124.2736751228,"t":1716498000}
+{"o":21262.7285364812,"h":21334.7428623034,"l":20905.9696637746,"c":20946.6219025057,"v":478361.5354804356,"t":1716501600}
+{"o":20946.6219025057,"h":21025.8919583695,"l":20796.480350755,"c":20951.6452315274,"v":404846.300976364,"t":1716505200}
+{"o":20951.6452315274,"h":20951.6452315274,"l":20709.3352245757,"c":20733.488708872,"v":388196.3290979881,"t":1716508800}
+{"o":20733.488708872,"h":20733.488708872,"l":20563.3738864183,"c":20568.5373324315,"v":298368.9633445304,"t":1716512400}
+{"o":20568.5373324315,"h":20680.4338777457,"l":20406.6544131446,"c":20556.4064154903,"v":345367.5066163332,"t":1716516000}
+{"o":20556.4064154903,"h":20598.4989662905,"l":20397.4019880781,"c":20453.8067338267,"v":375569.0268410437,"t":1716519600}
+{"o":20453.8067338267,"h":20453.8067338267,"l":20092.492941369,"c":20107.9238525985,"v":301050.0924212675,"t":1716523200}
+{"o":20107.9238525985,"h":20108.3127953258,"l":19764.3793099076,"c":19902.1273540042,"v":405096.7630535034,"t":1716526800}
+{"o":19902.1273540042,"h":19991.8205375872,"l":19694.0626064652,"c":19788.5799174319,"v":458335.8839233631,"t":1716530400}
+{"o":19788.5799174319,"h":19879.7055785643,"l":19644.5967047241,"c":19751.7369716162,"v":382622.5136673945,"t":1716534000}
+{"o":19751.7369716162,"h":19777.2659809146,"l":19331.8418599848,"c":19662.1506044371,"v":440885.3547653617,"t":1716537600}
+{"o":19662.1506044371,"h":19741.3208874067,"l":19547.7156110601,"c":19721.3329267548,"v":352661.9006076584,"t":1716541200}
+{"o":19721.3329267548,"h":19747.4581838629,"l":19603.5345272808,"c":19664.2984899549,"v":332336.1516392031,"t":1716544800}
+{"o":19664.2984899549,"h":19801.3250174244,"l":19634.6232821294,"c":19766.4524069313,"v":325116.3713873636,"t":1716548400}
+{"o":19766.4524069313,"h":19937.2918133695,"l":19743.6542803315,"c":19823.3021687676,"v":350758.085651524,"t":1716552000}
+{"o":19823.3021687676,"h":19896.1806975227,"l":19652.2658275888,"c":19679.0872035568,"v":510826.8409185617,"t":1716555600}
+{"o":19679.0872035568,"h":20022.2958041077,"l":19633.3254884053,"c":19910.1937599973,"v":545041.9043266146,"t":1716559200}
+{"o":19910.1937599973,"h":20100.7055627538,"l":19823.2260296997,"c":19890.5265544371,"v":630276.8197984954,"t":1716562800}
+{"o":19890.5265544371,"h":19898.391971277,"l":19592.2814140933,"c":19708.0404206353,"v":434906.5884190891,"t":1716566400}
+{"o":19708.0404206353,"h":20047.2932837529,"l":19655.5433795697,"c":20047.2932837529,"v":424539.6670905934,"t":1716570000}
+{"o":20047.2932837529,"h":20253.3647632299,"l":20003.5617420169,"c":20060.3949716543,"v":436229.8087433896,"t":1716573600}
+{"o":20060.3949716543,"h":20100.2254237795,"l":19942.0771347575,"c":20015.8896517926,"v":391158.9398545232,"t":1716577200}
+{"o":20015.8896517926,"h":20069.1385186311,"l":19928.5581782177,"c":19981.2470447515,"v":370729.8575406834,"t":1716580800}
+{"o":19981.2470447515,"h":20042.0769546789,"l":19847.6715747329,"c":19921.3817965025,"v":360078.8295496327,"t":1716584400}
+{"o":19921.3817965025,"h":19963.746136973,"l":19827.1989923759,"c":19898.6902319643,"v":300549.6253772685,"t":1716588000}
+{"o":19898.6902319643,"h":19994.7407602371,"l":19875.8198347851,"c":19946.2972802488,"v":319308.0346702327,"t":1716591600}
+{"o":19946.2972802488,"h":19946.2972802488,"l":19753.7499403215,"c":19773.8293701284,"v":359278.7146812548,"t":1716595200}
+{"o":19773.8293701284,"h":20019.1627064909,"l":19738.4108930998,"c":19958.6875901589,"v":439540.033131408,"t":1716598800}
+{"o":19958.6875901589,"h":20185.0402693075,"l":19950.7694016664,"c":20115.0219824557,"v":385784.276628872,"t":1716602400}
+{"o":20115.0219824557,"h":20163.7500968797,"l":19997.4792465309,"c":20162.9303202986,"v":358255.97151039,"t":1716606000}
+{"o":20162.9303202986,"h":20220.0008074619,"l":20096.9376783624,"c":20202.6971813438,"v":358521.9094599205,"t":1716609600}
+{"o":20202.6971813438,"h":20204.4082753425,"l":20073.4572864484,"c":20152.8162016674,"v":330555.5123244604,"t":1716613200}
+{"o":20152.8162016674,"h":20155.2250314346,"l":20019.7948647344,"c":20027.3861135526,"v":303743.2861394083,"t":1716616800}
+{"o":20027.3861135526,"h":20151.9305974234,"l":19997.4946048305,"c":20110.2498944819,"v":340453.4871467232,"t":1716620400}
+{"o":20110.2498944819,"h":20207.4932952307,"l":20024.4294283003,"c":20069.1336870898,"v":349307.9705240307,"t":1716624000}
+{"o":20069.1336870898,"h":20198.2376461821,"l":20020.6461746271,"c":20156.3338715402,"v":362709.9453949195,"t":1716627600}
+{"o":20156.3338715402,"h":20254.0288365603,"l":20088.1805690965,"c":20216.286624035,"v":307781.4518041518,"t":1716631200}
+{"o":20216.286624035,"h":20270.7938433577,"l":20051.1596962023,"c":20054.0273950886,"v":289300.1337118573,"t":1716634800}
+{"o":20054.0273950886,"h":20093.6674234291,"l":19939.6868811844,"c":19976.7647612688,"v":309703.1451540214,"t":1716638400}
+{"o":19976.7647612688,"h":20031.4036582038,"l":19824.6223728522,"c":19866.1351246061,"v":412776.1119037274,"t":1716642000}
+{"o":19866.1351246061,"h":20053.8550864496,"l":19865.1803442737,"c":20008.5869887396,"v":314967.4942058125,"t":1716645600}
+{"o":20008.5869887396,"h":20078.9479745581,"l":19934.8959256685,"c":19968.8592877145,"v":358115.0200300355,"t":1716649200}
+{"o":19968.8592877145,"h":19987.7535510951,"l":19857.4872101941,"c":19866.9242937046,"v":329606.6002426443,"t":1716652800}
+{"o":19866.9242937046,"h":19954.7102327061,"l":19818.90434098,"c":19824.9339975855,"v":333482.1969321315,"t":1716656400}
+{"o":19824.9339975855,"h":19915.3538937379,"l":19793.245739191,"c":19915.3538937379,"v":337596.6427271495,"t":1716660000}
+{"o":19915.3538937379,"h":19949.6870106963,"l":19840.9912574522,"c":19883.344132924,"v":402796.7717860515,"t":1716663600}
+{"o":19883.344132924,"h":19925.0172242106,"l":19803.7399054937,"c":19859.6512449136,"v":334563.861305237,"t":1716667200}
+{"o":19859.6512449136,"h":19922.0952527098,"l":19854.6984302753,"c":19908.9955735241,"v":295928.6308404664,"t":1716670800}
+{"o":19908.9955735241,"h":19972.8069946064,"l":19866.9591198598,"c":19956.3155187056,"v":289689.1533415564,"t":1716674400}
+{"o":19956.3155187056,"h":20049.830007606,"l":19955.000249547,"c":20015.5580929162,"v":420423.1518473694,"t":1716678000}
+{"o":20015.5580929162,"h":20015.5580929162,"l":19922.159264084,"c":19922.159264084,"v":451240.7016293777,"t":1716681600}
+{"o":19922.159264084,"h":19994.8476670054,"l":19807.2696452485,"c":19825.1679709673,"v":464922.8187338266,"t":1716685200}
+{"o":19825.1679709673,"h":19851.2261935675,"l":19620.3901587141,"c":19713.6597187827,"v":479387.0922518968,"t":1716688800}
+{"o":19713.6597187827,"h":19789.546921384,"l":19595.3039402596,"c":19767.9350853709,"v":387579.5451102858,"t":1716692400}
+{"o":19767.9350853709,"h":19767.9350853709,"l":19622.772027207,"c":19694.1879766515,"v":316338.0669430862,"t":1716696000}
+{"o":19694.1879766515,"h":19819.0243134551,"l":19613.8625228415,"c":19819.0243134551,"v":300620.7290750647,"t":1716699600}
+{"o":19819.0243134551,"h":19851.8002478945,"l":19722.3425972631,"c":19743.2160189564,"v":265192.1390714669,"t":1716703200}
+{"o":19743.2160189564,"h":19826.010891266,"l":19573.3092057832,"c":19660.8893337651,"v":337464.8577485479,"t":1716706800}
+{"o":19660.8893337651,"h":19723.7043719625,"l":19488.1093607729,"c":19532.4026170157,"v":380417.9205843866,"t":1716710400}
+{"o":19532.4026170157,"h":19571.2467568357,"l":19286.0537451584,"c":19374.3026901216,"v":384941.4349545882,"t":1716714000}
+{"o":19374.3026901216,"h":19528.393376908,"l":19374.146596786,"c":19528.393376908,"v":310313.4195246393,"t":1716717600}
+{"o":19528.393376908,"h":19562.9870847111,"l":19422.1068936379,"c":19490.6139807297,"v":322647.3001166646,"t":1716721200}
+{"o":19490.6139807297,"h":19504.9786063077,"l":19375.036369567,"c":19447.3895667176,"v":345235.3571972029,"t":1716724800}
+{"o":19447.3895667176,"h":19591.3984382777,"l":19411.3413607717,"c":19591.3984382777,"v":303517.041142194,"t":1716728400}
+{"o":19591.3984382777,"h":19658.9472463973,"l":19475.3467798888,"c":19650.4172735446,"v":474481.2932680181,"t":1716732000}
+{"o":19650.4172735446,"h":19709.0370009543,"l":19311.5728502705,"c":19368.2417012252,"v":474285.3195642623,"t":1716735600}
+{"o":19368.2417012252,"h":19435.0295030308,"l":19288.6108262895,"c":19383.3756101874,"v":428340.066516288,"t":1716739200}
+{"o":19383.3756101874,"h":19399.0588427581,"l":19230.2310320086,"c":19264.0951368198,"v":390100.1381489409,"t":1716742800}
+{"o":19264.0951368198,"h":19299.8045245338,"l":19151.913042656,"c":19235.4723897654,"v":479113.8661335017,"t":1716746400}
+{"o":19235.4723897654,"h":19345.7435206593,"l":19206.8396420737,"c":19337.3050508329,"v":444940.052724136,"t":1716750000}
+{"o":19337.3050508329,"h":19352.7311202328,"l":19247.3531429371,"c":19272.6888891349,"v":483375.5763864859,"t":1716753600}
+{"o":19272.6888891349,"h":19412.7056119555,"l":19152.6395739468,"c":19412.7056119555,"v":646349.8273933697,"t":1716757200}
+{"o":19412.7056119555,"h":19518.2509055853,"l":19381.5245469657,"c":19456.1478970193,"v":804977.0958574087,"t":1716760800}
+{"o":19456.1478970193,"h":19477.6482975023,"l":19342.6176618799,"c":19415.7422911726,"v":535486.3248076272,"t":1716764400}
+{"o":19415.7422911726,"h":19747.806606925,"l":19411.9029666091,"c":19672.5384728243,"v":462658.4998381141,"t":1716768000}
+{"o":19672.5384728243,"h":19804.5536581551,"l":19604.8771345311,"c":19699.1569459322,"v":422429.2792348369,"t":1716771600}
+{"o":19699.1569459322,"h":19729.9425666793,"l":19497.3540612188,"c":19524.8222167548,"v":482255.1956029687,"t":1716775200}
+{"o":19524.8222167548,"h":19756.4320333684,"l":19505.7924935854,"c":19653.6896246783,"v":389775.8399532757,"t":1716778800}
+{"o":19653.6896246783,"h":19778.7094659226,"l":19651.8710252573,"c":19697.748712509,"v":468116.8527806049,"t":1716782400}
+{"o":19697.748712509,"h":19756.3526110016,"l":19484.3308800161,"c":19577.3260406302,"v":408504.7333576517,"t":1716786000}
+{"o":19577.3260406302,"h":19678.5947908139,"l":19562.0898280678,"c":19562.1768671752,"v":379185.4957553837,"t":1716789600}
+{"o":19562.1768671752,"h":19682.7295641442,"l":19502.0320530266,"c":19678.3853747751,"v":363069.2008403222,"t":1716793200}
+{"o":19678.3853747751,"h":19813.4478294841,"l":19631.0708368517,"c":19667.5504399019,"v":400262.1756530204,"t":1716796800}
+{"o":19667.5504399019,"h":19738.4803928189,"l":19615.9904525251,"c":19712.0656234987,"v":379538.3175423137,"t":1716800400}
+{"o":19712.0656234987,"h":19779.855653038,"l":19642.7570033116,"c":19778.2235844164,"v":385735.2427008951,"t":1716804000}
+{"o":19778.2235844164,"h":19967.6696019219,"l":19746.2994906154,"c":19921.3275545031,"v":404305.5005227072,"t":1716807600}
+{"o":19921.3275545031,"h":19971.7602416857,"l":19816.176918206,"c":19823.6413562301,"v":443174.4916148812,"t":1716811200}
+{"o":19823.6413562301,"h":20091.2391946815,"l":19823.6413562301,"c":20025.5452086329,"v":617009.9857116106,"t":1716814800}
+{"o":20025.5452086329,"h":20108.664230103,"l":19919.4964209165,"c":20094.0207667459,"v":725979.31196291,"t":1716818400}
+{"o":20094.0207667459,"h":20370.5648818293,"l":20068.7241709538,"c":20331.5211112583,"v":642450.7138251553,"t":1716822000}
+{"o":20331.5211112583,"h":20447.2189520362,"l":20265.1417044388,"c":20364.6566740163,"v":878847.0567323739,"t":1716825600}
+{"o":20364.6566740163,"h":20467.2845135357,"l":20338.8907480028,"c":20344.862781935,"v":764077.5854058147,"t":1716829200}
+{"o":20344.862781935,"h":20405.6714019648,"l":20220.2450926809,"c":20220.2450926809,"v":552068.9050556952,"t":1716832800}
+{"o":20220.2450926809,"h":20300.0246239002,"l":19842.8086136259,"c":20028.8137930204,"v":625247.8931347585,"t":1716836400}
+{"o":20028.8137930204,"h":20281.4990625309,"l":20012.0421589931,"c":20265.4031649365,"v":544407.4734440402,"t":1716840000}
+{"o":20265.4031649365,"h":20336.3514812163,"l":20203.5740038919,"c":20262.0410584022,"v":405051.2124466087,"t":1716843600}
+{"o":20262.0410584022,"h":20456.2858981628,"l":20217.8439112445,"c":20336.0344532465,"v":514944.7745227813,"t":1716847200}
+{"o":20336.0344532465,"h":20352.1681512757,"l":20089.2263768134,"c":20212.6370941739,"v":443699.471327353,"t":1716850800}
+{"o":20212.6370941739,"h":20310.574989402,"l":20117.2899352544,"c":20176.3860429976,"v":543973.3092351152,"t":1716854400}
+{"o":20176.3860429976,"h":20439.71248383,"l":19955.4120803021,"c":19983.4297972555,"v":581521.5503827685,"t":1716858000}
+{"o":19983.4297972555,"h":20131.0389016818,"l":19814.7827585452,"c":20067.0485070561,"v":595654.1276157729,"t":1716861600}
+{"o":20067.0485070561,"h":20110.8811307467,"l":19742.8384844231,"c":19872.7817179194,"v":414485.1485403343,"t":1716865200}
+{"o":19872.7817179194,"h":19914.794050489,"l":19609.8285806008,"c":19678.6801096165,"v":438146.3950587866,"t":1716868800}
+{"o":19678.6801096165,"h":19835.0631107662,"l":19626.4471212165,"c":19821.3324561266,"v":363159.0159614558,"t":1716872400}
+{"o":19821.3324561266,"h":19879.3933638643,"l":19726.976489803,"c":19812.3385560608,"v":325264.7462858079,"t":1716876000}
+{"o":19812.3385560608,"h":19843.7598873063,"l":19691.9206742092,"c":19741.2004380194,"v":332157.0188325117,"t":1716879600}
+{"o":19741.2004380194,"h":19968.2177790296,"l":19709.7606329241,"c":19919.6119669052,"v":461849.7012363618,"t":1716883200}
+{"o":19919.6119669052,"h":19990.2335698165,"l":19850.5242539396,"c":19944.2184090646,"v":417990.827382557,"t":1716886800}
+{"o":19944.2184090646,"h":20229.3709149735,"l":19931.4910475754,"c":20149.1291352693,"v":504771.3019811813,"t":1716890400}
+{"o":20149.1291352693,"h":20212.9314462777,"l":20028.2542081551,"c":20188.4305342691,"v":486866.689814307,"t":1716894000}
+{"o":20188.4305342691,"h":20421.6075355392,"l":20132.3351453228,"c":20346.4261504502,"v":541761.4298237904,"t":1716897600}
+{"o":20346.4261504502,"h":20577.7652285884,"l":20125.1965900315,"c":20165.2102781998,"v":787314.5328258504,"t":1716901200}
+{"o":20165.2102781998,"h":20445.4287984545,"l":19866.5793981504,"c":20038.5645040684,"v":799108.8207008693,"t":1716904800}
+{"o":20038.5645040684,"h":20097.6973745664,"l":19774.5424643298,"c":19993.557435729,"v":726830.8736425427,"t":1716908400}
+{"o":19993.557435729,"h":20041.2347604414,"l":19735.3785038584,"c":19826.7655341815,"v":614441.9829120445,"t":1716912000}
+{"o":19826.7655341815,"h":19946.4878001713,"l":19783.5001589689,"c":19839.1987406726,"v":517202.9580254268,"t":1716915600}
+{"o":19839.1987406726,"h":19965.9812426944,"l":19745.4553944534,"c":19924.2790324028,"v":570069.8187788189,"t":1716919200}
+{"o":19924.2790324028,"h":20292.1692522517,"l":19910.1450985447,"c":20248.7569341213,"v":552263.9351882556,"t":1716922800}
+{"o":20248.7569341213,"h":20285.9188797677,"l":20118.7296051108,"c":20158.1439213793,"v":480031.9473064487,"t":1716926400}
+{"o":20158.1439213793,"h":20188.0266926449,"l":20056.9983109793,"c":20065.4134106096,"v":466444.8621646862,"t":1716930000}
+{"o":20065.4134106096,"h":20176.9600480173,"l":20061.7594168265,"c":20085.6115264762,"v":636626.9433093424,"t":1716933600}
+{"o":20085.6115264762,"h":20127.0077197506,"l":20003.29050462,"c":20047.0568065053,"v":494367.679787388,"t":1716937200}
+{"o":20047.0568065053,"h":20098.6304220045,"l":19964.1569182385,"c":20022.6231331667,"v":724745.8347194399,"t":1716940800}
+{"o":20022.6231331667,"h":20072.4653936127,"l":19899.9493483272,"c":19973.2046582856,"v":578953.1381059369,"t":1716944400}
+{"o":19973.2046582856,"h":20179.4313612253,"l":19955.0268911308,"c":20151.2375573209,"v":579668.906313007,"t":1716948000}
+{"o":20151.2375573209,"h":20498.5919730389,"l":20151.2326708596,"c":20471.3021680717,"v":686058.3080379176,"t":1716951600}
+{"o":20471.3021680717,"h":20552.0240701912,"l":20400.5024168237,"c":20448.2984589763,"v":570126.7865579466,"t":1716955200}
+{"o":20448.2984589763,"h":20449.5313530856,"l":20350.8543659994,"c":20432.9381660659,"v":478384.3623732379,"t":1716958800}
+{"o":20432.9381660659,"h":20653.6567422227,"l":20411.5953020731,"c":20565.3213423781,"v":477165.1210577654,"t":1716962400}
+{"o":20565.3213423781,"h":20586.3180155157,"l":20297.596919804,"c":20297.596919804,"v":540876.3881763527,"t":1716966000}
+{"o":20297.596919804,"h":20320.5957925735,"l":19983.4223773145,"c":20082.1114705502,"v":588716.0706654944,"t":1716969600}
+{"o":20082.1114705502,"h":20163.7054403919,"l":19914.9524243251,"c":20069.4963565902,"v":465124.5464971043,"t":1716973200}
+{"o":20069.4963565902,"h":20224.7669315757,"l":20029.0186262226,"c":20214.2743051366,"v":403271.0832375563,"t":1716976800}
+{"o":20214.2743051366,"h":20228.0390066765,"l":19989.1311227701,"c":19995.2073472154,"v":378567.7357695451,"t":1716980400}
+{"o":19995.2073472154,"h":20106.0726411068,"l":19865.0514204486,"c":20058.4688218209,"v":504363.8146249764,"t":1716984000}
+{"o":20058.4688218209,"h":20187.1574388688,"l":19945.9643532047,"c":20049.5211233879,"v":656077.7165502956,"t":1716987600}
+{"o":20049.5211233879,"h":20154.8713774091,"l":19761.5336978459,"c":20122.7548375679,"v":683867.51810726,"t":1716991200}
+{"o":20122.7548375679,"h":20181.3352677795,"l":19996.0939323001,"c":20035.6469078671,"v":542816.3179197045,"t":1716994800}
+{"o":20035.6469078671,"h":20408.1423359157,"l":19916.9350004988,"c":20375.1872700637,"v":717032.637340873,"t":1716998400}
+{"o":20375.1872700637,"h":20384.1894549393,"l":20091.4639076441,"c":20229.9889214011,"v":661280.8442138484,"t":1717002000}
+{"o":20229.9889214011,"h":20321.1979047749,"l":20026.4879898566,"c":20139.870579408,"v":585897.136549382,"t":1717005600}
+{"o":20139.870579408,"h":20369.5136474873,"l":20112.502789595,"c":20122.8377618527,"v":474921.676583337,"t":1717009200}
+{"o":20122.8377618527,"h":20162.507542035,"l":20036.2451006331,"c":20080.0910136963,"v":464708.9788414778,"t":1717012800}
+{"o":20080.0910136963,"h":20177.25574146,"l":19947.3106354538,"c":20125.5414137235,"v":579621.7069885532,"t":1717016400}
+{"o":20125.5414137235,"h":20184.5064353631,"l":20040.1984643668,"c":20158.1148465723,"v":460477.3651413263,"t":1717020000}
+{"o":20158.1148465723,"h":20166.8247072564,"l":19965.0805921058,"c":19990.3718753541,"v":459946.7324209263,"t":1717023600}
+{"o":19990.3718753541,"h":20117.7462533619,"l":19950.054782907,"c":19976.1349250869,"v":642228.2921264534,"t":1717027200}
+{"o":19976.1349250869,"h":20037.7130523464,"l":19932.9292965112,"c":20007.1238213918,"v":567268.8679397671,"t":1717030800}
+{"o":20007.1238213918,"h":20306.0049859579,"l":19997.6817824169,"c":20191.4077594633,"v":416028.1633942823,"t":1717034400}
+{"o":20191.4077594633,"h":20232.6040731058,"l":20119.4706385245,"c":20190.6511462522,"v":339013.6842303451,"t":1717038000}
+{"o":20190.6511462522,"h":20300.6735641064,"l":20125.1556687561,"c":20204.7123675365,"v":347220.1065239969,"t":1717041600}
+{"o":20204.7123675365,"h":20205.6450261179,"l":19993.9264925487,"c":20045.0582098932,"v":374382.6241597364,"t":1717045200}
+{"o":20045.0582098932,"h":20045.2075421449,"l":19730.1177216126,"c":19739.2499432875,"v":548315.2014698004,"t":1717048800}
+{"o":19739.2499432875,"h":19799.2491145551,"l":19527.903788626,"c":19608.5974838687,"v":552030.1273639337,"t":1717052400}
+{"o":19608.5974838687,"h":19686.2304107935,"l":19430.0527920632,"c":19669.3017070021,"v":476385.3988829487,"t":1717056000}
+{"o":19669.3017070021,"h":19709.9629623126,"l":19567.631340932,"c":19708.9278597056,"v":350535.6505337653,"t":1717059600}
+{"o":19708.9278597056,"h":19864.0615627867,"l":19614.4838285733,"c":19813.2339808961,"v":397870.8443032852,"t":1717063200}
+{"o":19813.2339808961,"h":19879.4990448441,"l":19746.4081138342,"c":19751.5550734395,"v":373766.4402412153,"t":1717066800}
+{"o":19751.5550734395,"h":19940.6816102278,"l":19735.7883465783,"c":19915.1444421473,"v":402419.8087822672,"t":1717070400}
+{"o":19915.1444421473,"h":20058.885982154,"l":19856.276970129,"c":19987.3683939385,"v":506581.4239534184,"t":1717074000}
+{"o":19987.3683939385,"h":20168.2021949166,"l":19975.6903337091,"c":19975.6903337091,"v":499571.655607031,"t":1717077600}
+{"o":19975.6903337091,"h":20084.978150969,"l":19899.8629647111,"c":20025.3187857898,"v":487096.1472631437,"t":1717081200}
+{"o":20025.3187857898,"h":20201.0787127154,"l":19994.3147770186,"c":20183.4267272559,"v":539754.3171135589,"t":1717084800}
+{"o":20183.4267272559,"h":20511.903897651,"l":20135.2143642799,"c":20385.0110738239,"v":536636.1681515732,"t":1717088400}
+{"o":20385.0110738239,"h":20430.4820391705,"l":20262.3668256683,"c":20309.9483458726,"v":472059.3728005576,"t":1717092000}
+{"o":20309.9483458726,"h":20312.8255684191,"l":19969.3666456823,"c":20030.0051706713,"v":463154.999444203,"t":1717095600}
+{"o":20030.0051706713,"h":20030.0051706713,"l":19766.4804081651,"c":19894.7866236755,"v":551543.5011942424,"t":1717099200}
+{"o":19894.7866236755,"h":19910.2229487154,"l":19710.267436094,"c":19836.5886089558,"v":688725.6760591296,"t":1717102800}
+{"o":19836.5886089558,"h":19877.369503364,"l":19782.1457049576,"c":19877.369503364,"v":513619.4215890687,"t":1717106400}
+{"o":19877.369503364,"h":19932.6624653347,"l":19835.0952256042,"c":19843.9465285061,"v":444941.3674398527,"t":1717110000}
+{"o":19843.9465285061,"h":19858.0874716081,"l":19688.0647114458,"c":19799.5782608903,"v":433285.0906440957,"t":1717113600}
+{"o":19799.5782608903,"h":19913.5375687492,"l":19757.3762495737,"c":19761.2321043062,"v":354981.4369034944,"t":1717117200}
+{"o":19761.2321043062,"h":19915.6178729999,"l":19761.1171622658,"c":19859.9040665317,"v":333599.0021749467,"t":1717120800}
+{"o":19859.9040665317,"h":19913.7122868871,"l":19834.6227876304,"c":19889.8600411996,"v":299637.7372481023,"t":1717124400}
+{"o":19889.8600411996,"h":19936.3916061766,"l":19845.8796350959,"c":19867.0468385637,"v":319798.718380475,"t":1717128000}
+{"o":19867.0468385637,"h":19867.2782811659,"l":19617.0292101332,"c":19728.8922251235,"v":377761.0561334004,"t":1717131600}
+{"o":19728.8922251235,"h":19821.0596196897,"l":19690.4643546871,"c":19730.3951183532,"v":283531.8795868108,"t":1717135200}
+{"o":19730.3951183532,"h":19822.8537005688,"l":19724.2611502757,"c":19805.2453712807,"v":258240.3128705029,"t":1717138800}
+{"o":19805.2453712807,"h":19894.1928496024,"l":19796.9932078663,"c":19860.2609735139,"v":268927.4861207698,"t":1717142400}
+{"o":19860.2609735139,"h":19875.8211221616,"l":19747.5361288187,"c":19838.3913814515,"v":443222.7171733516,"t":1717146000}
+{"o":19838.3913814515,"h":19932.9730962945,"l":19814.8240910094,"c":19918.2619287152,"v":319674.3991582179,"t":1717149600}
+{"o":19918.2619287152,"h":20081.7473978719,"l":19899.7061362738,"c":20051.850998118,"v":320850.1142117006,"t":1717153200}
+{"o":20051.850998118,"h":20312.9656788592,"l":20022.0677098922,"c":20154.491710299,"v":517505.0524229971,"t":1717156800}
+{"o":20154.491710299,"h":20264.4674937874,"l":19888.5480498034,"c":19904.3085577289,"v":487930.1706213247,"t":1717160400}
+{"o":19904.3085577289,"h":19904.3085577289,"l":19695.9526777133,"c":19800.8868273168,"v":634313.0549206227,"t":1717164000}
+{"o":19800.8868273168,"h":19833.0079310717,"l":19576.7514302235,"c":19578.2439316642,"v":483517.6975166055,"t":1717167600}
+{"o":19578.2439316642,"h":19707.5740553027,"l":19480.8013968702,"c":19691.9108135911,"v":588336.1059926741,"t":1717171200}
+{"o":19691.9108135911,"h":19745.0985956553,"l":19650.3748953381,"c":19730.9235151,"v":392348.394815911,"t":1717174800}
+{"o":19730.9235151,"h":19753.9353120918,"l":19638.3537695757,"c":19711.9386858171,"v":341433.6502177633,"t":1717178400}
+{"o":19711.9386858171,"h":19829.491932163,"l":19683.5549205316,"c":19768.8472475715,"v":399747.0478593303,"t":1717182000}
+{"o":19768.8472475715,"h":19818.6943765288,"l":19721.8267083065,"c":19795.6182859379,"v":416800.7516183474,"t":1717185600}
+{"o":19795.6182859379,"h":19840.2906600899,"l":19769.0916697151,"c":19777.1464843732,"v":402638.0078147276,"t":1717189200}
+{"o":19777.1464843732,"h":19808.5256728839,"l":19738.0854655389,"c":19751.4889611398,"v":317007.1512909143,"t":1717192800}
+{"o":19751.4889611398,"h":19757.4631246505,"l":19616.542906466,"c":19675.3238344973,"v":388296.2799840823,"t":1717196400}
+{"o":19675.3238344973,"h":19853.4075527466,"l":19675.3238344973,"c":19826.8339357755,"v":379700.9160300826,"t":1717200000}
+{"o":19826.8339357755,"h":19856.055134762,"l":19759.7130836617,"c":19819.0945173255,"v":341883.5457760004,"t":1717203600}
+{"o":19819.0945173255,"h":19913.8876283632,"l":19809.6883394254,"c":19913.8876283632,"v":316333.9339301481,"t":1717207200}
+{"o":19913.8876283632,"h":19939.2837225484,"l":19846.8486102928,"c":19863.3376259065,"v":299235.5768574549,"t":1717210800}
+{"o":19863.3376259065,"h":19899.1003723144,"l":19811.1871583106,"c":19886.7971254553,"v":311489.5283976072,"t":1717214400}
+{"o":19886.7971254553,"h":19891.9002637568,"l":19819.2759161179,"c":19857.668672409,"v":313092.5579566528,"t":1717218000}
+{"o":19857.668672409,"h":19870.7077051426,"l":19828.3183629539,"c":19861.5316711571,"v":292523.5580578779,"t":1717221600}
+{"o":19861.5316711571,"h":19872.2553647256,"l":19786.1818192705,"c":19820.576138658,"v":299595.681308733,"t":1717225200}
+{"o":19820.576138658,"h":19897.2562145149,"l":19814.4378018444,"c":19872.4675952942,"v":300160.9789945339,"t":1717228800}
+{"o":19872.4675952942,"h":19889.6504433207,"l":19833.2580020113,"c":19839.8119396837,"v":273210.8442297212,"t":1717232400}
+{"o":19839.8119396837,"h":19870.4601580199,"l":19804.5812732893,"c":19804.9382024268,"v":244550.634710077,"t":1717236000}
+{"o":19804.9382024268,"h":19840.476539229,"l":19790.5002373975,"c":19839.5131149854,"v":268823.7911723626,"t":1717239600}
+{"o":19839.5131149854,"h":19887.2093198349,"l":19819.8808562366,"c":19825.5989950402,"v":245933.9192164887,"t":1717243200}
+{"o":19825.5989950402,"h":19886.8711035695,"l":19822.5173463602,"c":19864.158591078,"v":324093.2965878564,"t":1717246800}
+{"o":19864.158591078,"h":19924.8092145145,"l":19845.5975084211,"c":19901.5864407845,"v":519405.0005172889,"t":1717250400}
+{"o":19901.5864407845,"h":19958.527410823,"l":19881.3030026632,"c":19881.3030026632,"v":405388.5566629814,"t":1717254000}
+{"o":19881.3030026632,"h":19904.8389483146,"l":19834.8293293673,"c":19864.2688661891,"v":374247.0382224679,"t":1717257600}
+{"o":19864.2688661891,"h":19900.5026745171,"l":19833.0779317977,"c":19897.5739889424,"v":391403.6952867469,"t":1717261200}
+{"o":19897.5739889424,"h":19908.1870082104,"l":19852.8160647458,"c":19887.008962262,"v":389064.405875512,"t":1717264800}
+{"o":19887.008962262,"h":19916.9674146195,"l":19859.9100608573,"c":19896.1748545481,"v":469799.3521991915,"t":1717268400}
+{"o":19896.1748545481,"h":19936.2326411008,"l":19861.9658719429,"c":19885.5456077997,"v":426843.9863103579,"t":1717272000}
+{"o":19885.5456077997,"h":19890.4850205512,"l":19824.1315797766,"c":19842.8168847922,"v":441371.3228989667,"t":1717275600}
+{"o":19842.8168847922,"h":19873.1589155097,"l":19801.4368935745,"c":19815.0763450062,"v":401930.8881886487,"t":1717279200}
+{"o":19815.0763450062,"h":19836.2747183532,"l":19685.6606988107,"c":19742.8833046516,"v":416759.4533875772,"t":1717282800}
+{"o":19742.8833046516,"h":19831.2938697334,"l":19718.6793054633,"c":19815.4245888504,"v":333194.0541607232,"t":1717286400}
+{"o":19815.4245888504,"h":19860.1247418659,"l":19772.1298117693,"c":19778.0700402507,"v":426618.5365620387,"t":1717290000}
+{"o":19778.0700402507,"h":19816.6582974441,"l":19664.8389041045,"c":19703.5123243179,"v":467145.9670046358,"t":1717293600}
+{"o":19703.5123243179,"h":19760.9960580956,"l":19687.2838154885,"c":19747.9731706391,"v":399208.4091696605,"t":1717297200}
+{"o":19747.9731706391,"h":19760.927067507,"l":19698.0851982936,"c":19714.1752323139,"v":344714.2184453392,"t":1717300800}
+{"o":19714.1752323139,"h":19757.0059865391,"l":19714.1752323139,"c":19733.0076919275,"v":283611.6201311241,"t":1717304400}
+{"o":19733.0076919275,"h":19796.2286232699,"l":19730.1409289118,"c":19755.4548079625,"v":291298.6492993078,"t":1717308000}
+{"o":19755.4548079625,"h":19766.9776546549,"l":19601.2378381614,"c":19611.4230854272,"v":323597.5054657824,"t":1717311600}
+{"o":19611.4230854272,"h":19673.9518763379,"l":19598.1815040099,"c":19635.9163627358,"v":249761.2970018518,"t":1717315200}
+{"o":19635.9163627358,"h":19657.5690870814,"l":19510.6069645482,"c":19561.0154698085,"v":315851.52344294,"t":1717318800}
+{"o":19561.0154698085,"h":19576.2419460358,"l":19482.0348738362,"c":19562.9854830299,"v":258167.129785316,"t":1717322400}
+{"o":19562.9854830299,"h":19754.183484977,"l":19510.7443173063,"c":19739.4762552522,"v":307612.9173192701,"t":1717326000}
+{"o":19739.4762552522,"h":19763.8036901995,"l":19601.3617185718,"c":19612.2547087104,"v":307156.9753788867,"t":1717329600}
+{"o":19612.2547087104,"h":19720.0961798378,"l":19564.0393815492,"c":19687.6313413696,"v":300100.8353424394,"t":1717333200}
+{"o":19687.6313413696,"h":19722.5762148945,"l":19584.0715201897,"c":19684.0185622711,"v":434316.9496748771,"t":1717336800}
+{"o":19684.0185622711,"h":19686.5329406095,"l":19589.878363338,"c":19632.6291591236,"v":505215.0257516516,"t":1717340400}
+{"o":19632.6291591236,"h":19649.9597186381,"l":19493.5064015432,"c":19548.6446069872,"v":452344.6610434594,"t":1717344000}
+{"o":19548.6446069872,"h":19549.5686949137,"l":19283.403157496,"c":19283.403157496,"v":470888.4794855536,"t":1717347600}
+{"o":19283.403157496,"h":19414.5188735679,"l":19170.4267961391,"c":19380.3787767752,"v":541097.5184860176,"t":1717351200}
+{"o":19380.3787767752,"h":19415.1217975724,"l":19276.3996113837,"c":19395.5379246741,"v":425511.2331402377,"t":1717354800}
+{"o":19395.5379246741,"h":19403.8026262239,"l":19212.6399081454,"c":19396.0105445849,"v":427249.8397509778,"t":1717358400}
+{"o":19396.0105445849,"h":19417.3585723649,"l":19329.8703591954,"c":19329.8703591954,"v":599897.2490057164,"t":1717362000}
+{"o":19329.8703591954,"h":19439.2156951396,"l":19314.4070215255,"c":19410.8999220659,"v":410476.374473982,"t":1717365600}
+{"o":19410.8999220659,"h":19454.5444140611,"l":19390.5008326097,"c":19390.5008326097,"v":348847.4902370573,"t":1717369200}
+{"o":19390.5008326097,"h":19432.2873972734,"l":19218.6784662166,"c":19311.3228567754,"v":767653.3715931363,"t":1717372800}
+{"o":19311.3228567754,"h":19598.8034382951,"l":19305.3437042601,"c":19560.8665049443,"v":690241.7082569071,"t":1717376400}
+{"o":19560.8665049443,"h":19633.5876514803,"l":19478.4755997558,"c":19503.7492469194,"v":442529.0861215239,"t":1717380000}
+{"o":19503.7492469194,"h":19518.3582983092,"l":19386.7525170956,"c":19458.7717004076,"v":415105.627191045,"t":1717383600}
+{"o":19458.7717004076,"h":19512.4161788014,"l":19345.5938378667,"c":19465.875455959,"v":456775.9731995396,"t":1717387200}
+{"o":19465.875455959,"h":19636.0969397232,"l":19464.9839216231,"c":19570.9389936134,"v":437125.5161000013,"t":1717390800}
+{"o":19570.9389936134,"h":19702.7307545454,"l":19533.3445776399,"c":19666.4845830578,"v":429066.9935292059,"t":1717394400}
+{"o":19666.4845830578,"h":19708.6207338592,"l":19572.3126978483,"c":19656.9243724385,"v":393245.1740097224,"t":1717398000}
+{"o":19656.9243724385,"h":19845.217684909,"l":19640.2308614356,"c":19707.734904187,"v":431340.5256820207,"t":1717401600}
+{"o":19707.734904187,"h":19719.9923252864,"l":19591.4668507612,"c":19637.9231201601,"v":340037.3250447389,"t":1717405200}
+{"o":19637.9231201601,"h":19718.1431633264,"l":19586.1294318191,"c":19602.6101332922,"v":373070.1952257201,"t":1717408800}
+{"o":19602.6101332922,"h":19672.0254308612,"l":19564.4005517119,"c":19591.3599883891,"v":371553.3883444267,"t":1717412400}
+{"o":19591.3599883891,"h":19818.8706103649,"l":19591.3599883891,"c":19813.4102939811,"v":436518.6259663201,"t":1717416000}
+{"o":19813.4102939811,"h":19888.5940260448,"l":19756.9233684953,"c":19769.4374517691,"v":571068.6343963665,"t":1717419600}
+{"o":19769.4374517691,"h":19815.7559621456,"l":19388.0387139722,"c":19430.3307085611,"v":690643.6352480756,"t":1717423200}
+{"o":19430.3307085611,"h":19646.2055027919,"l":19419.4293680627,"c":19590.986258035,"v":637487.5190998313,"t":1717426800}
+{"o":19590.986258035,"h":19607.2679468299,"l":19452.4099436198,"c":19525.9950670994,"v":492997.0549781322,"t":1717430400}
+{"o":19525.9950670994,"h":19723.0275693164,"l":19466.1751790336,"c":19649.2982499796,"v":514183.4278307747,"t":1717434000}
+{"o":19649.2982499796,"h":19756.020466338,"l":19613.4805296078,"c":19753.2682297482,"v":447822.0723426009,"t":1717437600}
+{"o":19753.2682297482,"h":19849.1600700926,"l":19710.1453012761,"c":19849.1600700926,"v":517487.6531235682,"t":1717441200}
+{"o":23910.944625128,"h":24194.173273922,"l":23445.9623978846,"c":23910.944625128,"v":576831.4452435754,"t":1710244800}
+{"o":23910.944625128,"h":24000.0822443876,"l":23594.6029963889,"c":23748.5777310079,"v":585215.9898516474,"t":1710248400}
+{"o":23748.5777310079,"h":24007.4713729189,"l":23104.723832331,"c":23276.6461902114,"v":711903.8501160954,"t":1710252000}
+{"o":23276.6461902114,"h":23711.5801699355,"l":23007.0657246294,"c":23463.7645199088,"v":808291.7255525037,"t":1710255600}
+{"o":23463.7645199088,"h":23564.0015411474,"l":22744.466397813,"c":22840.3895865656,"v":894796.4497715706,"t":1710259200}
+{"o":22840.3895865656,"h":23484.7841296472,"l":16967.5815400081,"c":23013.0481847957,"v":1311738.036547024,"t":1710262800}
+{"o":23013.0481847957,"h":23510.7668166926,"l":22950.7269354501,"c":23328.9047016486,"v":587396.0187453832,"t":1710266400}
+{"o":23328.9047016486,"h":23444.0363009053,"l":22398.9539137205,"c":23421.4196356451,"v":463689.6904060871,"t":1710270000}
+{"o":23421.4196356451,"h":23425.9681812612,"l":23067.0833978157,"c":23169.0959597026,"v":667559.618862602,"t":1710273600}
+{"o":23169.0959597026,"h":23211.2537731374,"l":22964.6074082772,"c":23033.395723316,"v":480155.9150995055,"t":1710277200}
+{"o":23033.395723316,"h":23219.0880190905,"l":22956.5035683905,"c":23168.3889701024,"v":433795.7917132039,"t":1710280800}
+{"o":23168.3889701024,"h":23615.4967389572,"l":23092.9823483049,"c":23590.8353116246,"v":437282.6539389849,"t":1710284400}
+{"o":23590.8353116246,"h":23676.9078807529,"l":23338.7029931488,"c":23360.2515159935,"v":490010.8515577398,"t":1710288000}
+{"o":23360.2515159935,"h":47458.2102459418,"l":23101.2563658146,"c":46295.6210541298,"v":552198.3318538432,"t":1710291600}
+{"o":46295.6210541298,"h":46367.3192243951,"l":38209.5188909548,"c":43793.2369342698,"v":357506.2448080452,"t":1710295200}
+{"o":43793.2369342698,"h":43874.4046819209,"l":42415.3482347799,"c":42575.2940228805,"v":356321.7499047002,"t":1710298800}
+{"o":42575.2940228805,"h":42860.2982912655,"l":39258.0792040607,"c":39587.2427293326,"v":338411.2143263583,"t":1710302400}
+{"o":39587.2427293326,"h":48609.0441849135,"l":39348.1211514212,"c":48176.3412160322,"v":575339.2269290753,"t":1710306000}
+{"o":48176.3412160322,"h":57360.3814796491,"l":48099.6681668778,"c":57198.4271454998,"v":268233.2712793064,"t":1710309600}
+{"o":57198.4271454998,"h":58886.2785250537,"l":56396.671317127,"c":57640.9654426955,"v":343992.9368358728,"t":1710313200}
+{"o":57640.9654426955,"h":58534.4554103231,"l":57533.4930031364,"c":58243.6215403805,"v":370096.3206471722,"t":1710316800}
+{"o":58243.6215403805,"h":58515.3239215556,"l":57920.4276476517,"c":58129.8186568349,"v":295902.7739445415,"t":1710320400}
+{"o":58129.8186568349,"h":58390.2078575138,"l":57303.4298674751,"c":57885.8491415899,"v":324416.8039224151,"t":1710324000}
+{"o":57885.8491415899,"h":58651.2000801278,"l":57635.4557233045,"c":58306.6658051336,"v":346400.3957249392,"t":1710327600}
+{"o":58306.6658051336,"h":59485.0623652321,"l":56896.7386663416,"c":57167.1842657304,"v":444178.9061251834,"t":1710331200}
+{"o":57167.1842657304,"h":57512.8617201229,"l":56114.019414939,"c":56572.0828496378,"v":520815.1772395439,"t":1710334800}
+{"o":56572.0828496378,"h":58070.1605010585,"l":51595.4177402783,"c":53009.8456522572,"v":567139.1723865643,"t":1710338400}
+{"o":53009.8456522572,"h":54522.1513055513,"l":52660.9230067065,"c":53751.277454778,"v":795906.7907654608,"t":1710342000}
+{"o":53751.277454778,"h":54110.7887597411,"l":52548.5615574705,"c":54058.8647140938,"v":745094.4603243,"t":1710345600}
+{"o":54058.8647140938,"h":54576.8613492167,"l":53795.486393833,"c":54401.4414597716,"v":679688.7543085123,"t":1710349200}
+{"o":54401.4414597716,"h":55352.5918788288,"l":54193.2868474917,"c":55104.430177243,"v":636650.7291766945,"t":1710352800}
+{"o":55104.430177243,"h":55331.3157327837,"l":49831.1823490145,"c":50310.3711888698,"v":523182.3048665748,"t":1710356400}
+{"o":50310.3711888698,"h":50633.6195078876,"l":48654.1112717034,"c":49905.1876877927,"v":515883.0131310647,"t":1710360000}
+{"o":49905.1876877927,"h":52658.0937748012,"l":49794.4645503037,"c":51608.3535800383,"v":687667.6542300456,"t":1710363600}
+{"o":51608.3535800383,"h":51755.4868937438,"l":49832.8631385057,"c":51035.1348189697,"v":690764.6221530021,"t":1710367200}
+{"o":51035.1348189697,"h":51681.5788620398,"l":46344.1728928618,"c":46637.5331881562,"v":511260.9756710138,"t":1710370800}
+{"o":46637.5331881562,"h":48212.6753133128,"l":46393.8294342871,"c":47761.7046004779,"v":658453.1287319491,"t":1710374400}
+{"o":47761.7046004779,"h":48070.2289535366,"l":19945.4658871252,"c":20241.7170644291,"v":653943.7588887117,"t":1710378000}
+{"o":20241.7170644291,"h":22091.9400774078,"l":16784.3780365508,"c":21461.0848470084,"v":629596.5419333003,"t":1710381600}
+{"o":21461.0848470084,"h":21807.3178118745,"l":21328.563104818,"c":21696.1835768891,"v":605251.711557645,"t":1710385200}
+{"o":21696.1835768891,"h":21696.1835768891,"l":21469.1926509082,"c":21551.7899082181,"v":484141.3927305382,"t":1710388800}
+{"o":21551.7899082181,"h":21838.2672578207,"l":21394.0986471469,"c":21586.0100979092,"v":513217.9880899508,"t":1710392400}
+{"o":21586.0100979092,"h":22055.3574314926,"l":21528.7732071537,"c":21889.9480414741,"v":527958.7071710653,"t":1710396000}
+{"o":21889.9480414741,"h":22003.3783263941,"l":21581.763883483,"c":21796.4975415552,"v":509588.1959115748,"t":1710399600}
+{"o":21796.4975415552,"h":21931.9997128276,"l":21756.4381879778,"c":21909.7523544791,"v":518407.2566206808,"t":1710403200}
+{"o":21909.7523544791,"h":22648.7333449609,"l":21679.7041609211,"c":22113.8707155895,"v":677946.8436213429,"t":1710406800}
+{"o":22113.8707155895,"h":22379.3961312789,"l":21203.5881754551,"c":22220.6359876557,"v":740483.6547850412,"t":1710410400}
+{"o":22220.6359876557,"h":22272.2295268287,"l":21622.3898919451,"c":22218.4350060863,"v":670932.0269080495,"t":1710414000}
+{"o":22218.4350060863,"h":22310.5441696005,"l":21745.1367070427,"c":22095.2673149444,"v":623651.3904310714,"t":1710417600}
+{"o":22095.2673149444,"h":22157.6495683851,"l":20568.6912466086,"c":21335.688118269,"v":923608.6340091126,"t":1710421200}
+{"o":21335.688118269,"h":21953.5003612921,"l":21249.6482918689,"c":21626.8515369964,"v":942148.8872367739,"t":1710424800}
+{"o":21626.8515369964,"h":22059.961818508,"l":21152.6060498591,"c":21472.1921357946,"v":1115801.2472163432,"t":1710428400}
+{"o":21472.1921357946,"h":22136.073590778,"l":21026.0932472395,"c":21739.6313526738,"v":1086616.4173447411,"t":1710432000}
+{"o":21739.6313526738,"h":21981.6516282499,"l":21482.2584664989,"c":21509.9618177408,"v":796983.8786758976,"t":1710435600}
+{"o":21509.9618177408,"h":23149.3264805725,"l":20785.6765974543,"c":22713.3590256501,"v":836894.8168180292,"t":1710439200}
+{"o":22713.3590256501,"h":24535.5352263196,"l":21940.092332906,"c":23768.9499231194,"v":1159190.3490875922,"t":1710442800}
+{"o":23768.9499231194,"h":24774.5350910496,"l":23739.4455158125,"c":24650.3181318179,"v":731077.5022154675,"t":1710446400}
+{"o":24650.3181318179,"h":24906.0489881689,"l":24525.9276037932,"c":24751.7827186458,"v":572212.2952224625,"t":1710450000}
+{"o":24751.7827186458,"h":25456.9697209142,"l":24563.9424199287,"c":25096.0491601373,"v":722860.4354238115,"t":1710453600}
+{"o":25096.0491601373,"h":25922.1718740715,"l":25073.2965178425,"c":25589.9522118844,"v":678287.3176929227,"t":1710457200}
+{"o":25589.9522118844,"h":26124.8976582267,"l":25589.9522118844,"c":26124.8976582267,"v":750346.2511375337,"t":1710460800}
+{"o":26124.8976582267,"h":28275.6030810858,"l":26124.8976582267,"c":28072.3959651885,"v":947727.0353153372,"t":1710464400}
+{"o":28072.3959651885,"h":29376.0858799052,"l":26826.0607796243,"c":28406.2980740617,"v":1235718.7734081619,"t":1710468000}
+{"o":28406.2980740617,"h":28819.5905722178,"l":26534.7898966859,"c":27365.8868234035,"v":1555558.949822363,"t":1710471600}
+{"o":27365.8868234035,"h":27906.3410143495,"l":26764.2323494367,"c":26949.3415264938,"v":1234046.6366234801,"t":1710475200}
+{"o":26949.3415264938,"h":27794.7310986211,"l":26864.6371181535,"c":27089.8204572077,"v":1062481.2092934276,"t":1710478800}
+{"o":27089.8204572077,"h":28278.7764756443,"l":26945.6942250073,"c":27873.3885259723,"v":1063076.5206620323,"t":1710482400}
+{"o":27873.3885259723,"h":27942.8120022171,"l":26898.7936215988,"c":27371.6940691191,"v":782077.3198151514,"t":1710486000}
+{"o":27371.6940691191,"h":27544.4708961212,"l":25988.2755835636,"c":26013.4692202176,"v":1282539.6801984503,"t":1710489600}
+{"o":26013.4692202176,"h":27067.258831025,"l":25608.6661196692,"c":26931.367507236,"v":1661394.2274254053,"t":1710493200}
+{"o":26931.367507236,"h":26931.367507236,"l":26374.4394740539,"c":26427.4500520295,"v":1023700.1454514032,"t":1710496800}
+{"o":26427.4500520295,"h":26547.7916347509,"l":25824.6394195128,"c":26410.6189300425,"v":1015091.9113312308,"t":1710500400}
+{"o":26410.6189300425,"h":26946.4302268972,"l":26155.0589004022,"c":26766.7143246011,"v":1076331.7205563788,"t":1710504000}
+{"o":26766.7143246011,"h":28659.2579065383,"l":26698.6528915568,"c":28322.0587958778,"v":1263109.4234717391,"t":1710507600}
+{"o":28322.0587958778,"h":28511.1929204022,"l":27794.0963228307,"c":28348.1614418044,"v":1239439.4516119978,"t":1710511200}
+{"o":28348.1614418044,"h":28743.7067268816,"l":27764.2473687651,"c":28271.242018393,"v":1441675.4993229024,"t":1710514800}
+{"o":28271.242018393,"h":28601.3605971338,"l":27718.9718384816,"c":28199.5417105163,"v":1434364.1502245907,"t":1710518400}
+{"o":28199.5417105163,"h":28461.6787033803,"l":27885.2123436468,"c":28206.5557432191,"v":966830.1726899781,"t":1710522000}
+{"o":28206.5557432191,"h":29264.0934019849,"l":28054.5663010799,"c":29063.9395118513,"v":1064248.1377553514,"t":1710525600}
+{"o":29063.9395118513,"h":29399.2691985228,"l":28328.4374859964,"c":28467.3783334205,"v":1089933.2709853114,"t":1710529200}
+{"o":28467.3783334205,"h":28532.0910012662,"l":27275.3394092553,"c":27499.9737796308,"v":1187167.1266332027,"t":1710532800}
+{"o":27499.9737796308,"h":27946.2143525111,"l":26935.3414393859,"c":27403.1951670365,"v":682832.7330347263,"t":1710536400}
+{"o":27403.1951670365,"h":28142.6339878853,"l":27297.9769931948,"c":28142.6339878853,"v":658036.3233385812,"t":1710540000}
+{"o":28142.6339878853,"h":28364.5261023612,"l":27815.9960390251,"c":28096.4897929618,"v":793198.3836350087,"t":1710543600}
+{"o":28096.4897929618,"h":28220.5177402315,"l":27589.3186855485,"c":27704.9348076275,"v":756328.9526505619,"t":1710547200}
+{"o":27704.9348076275,"h":28524.3397256321,"l":27599.0064913509,"c":28293.7968582582,"v":865407.3192427534,"t":1710550800}
+{"o":28293.7968582582,"h":28495.0210976515,"l":28043.8770474433,"c":28466.8432980711,"v":838872.4948848005,"t":1710554400}
+{"o":28466.8432980711,"h":28915.193504904,"l":28343.1337582264,"c":28690.8408099125,"v":1120986.4416221743,"t":1710558000}
+{"o":28690.8408099125,"h":29058.0606042337,"l":28477.1064418422,"c":28748.8457215987,"v":1041493.5013303141,"t":1710561600}
+{"o":28748.8457215987,"h":29498.6655268546,"l":28342.9147660563,"c":29388.963727902,"v":1351933.7329305103,"t":1710565200}
+{"o":29388.963727902,"h":29408.6431832585,"l":28846.7670283378,"c":29045.6146944863,"v":959295.5506303959,"t":1710568800}
+{"o":29045.6146944863,"h":29617.8907849967,"l":28969.1048158234,"c":29502.5222146539,"v":1026620.6261418845,"t":1710572400}
+{"o":29502.5222146539,"h":29690.1654272687,"l":29268.2183491745,"c":29325.4644118578,"v":712614.4777704858,"t":1710576000}
+{"o":29325.4644118578,"h":29776.3693052175,"l":29274.0534825932,"c":29692.4190976218,"v":1072791.4804636911,"t":1710579600}
+{"o":29692.4190976218,"h":30283.2027804688,"l":29540.1491032283,"c":29936.6118937706,"v":1254375.4837577387,"t":1710583200}
+{"o":29936.6118937706,"h":30168.955518965,"l":29027.4699063227,"c":29477.7132259082,"v":1516020.0318176763,"t":1710586800}
+{"o":29477.7132259082,"h":29765.9284983478,"l":28744.2913894557,"c":29192.8168058408,"v":1464470.777413466,"t":1710590400}
+{"o":29192.8168058408,"h":29613.6521307609,"l":28879.7237146234,"c":28889.9598917121,"v":1204559.2236896909,"t":1710594000}
+{"o":28889.9598917121,"h":29249.4448852582,"l":28744.5733248924,"c":29156.8899674067,"v":1286319.857225846,"t":1710597600}
+{"o":29156.8899674067,"h":29976.1659874728,"l":28917.4599261328,"c":29836.5088622525,"v":1188344.6121583204,"t":1710601200}
+{"o":29836.5088622525,"h":29909.6973716385,"l":29240.6656574395,"c":29483.3557505898,"v":1290178.2944459256,"t":1710604800}
+{"o":29483.3557505898,"h":29576.1258814904,"l":28186.9051911928,"c":28792.9791466841,"v":1527790.3718531013,"t":1710608400}
+{"o":28792.9791466841,"h":28958.0928484053,"l":27194.7520789938,"c":27967.8313238315,"v":1666440.4399746852,"t":1710612000}
+{"o":27967.8313238315,"h":28461.2461789264,"l":27314.7363916947,"c":27514.85714793,"v":1057492.0411915472,"t":1710615600}
+{"o":27514.85714793,"h":28416.6383524424,"l":27096.6250935195,"c":27968.0262375681,"v":906296.813194226,"t":1710619200}
+{"o":27968.0262375681,"h":28204.9949393227,"l":27001.6036819318,"c":27577.8169569571,"v":993699.0925024832,"t":1710622800}
+{"o":27577.8169569571,"h":28099.0292449688,"l":25293.4255871395,"c":26209.8327273315,"v":874612.3985286055,"t":1710626400}
+{"o":26209.8327273315,"h":26661.1707863935,"l":25645.4972445888,"c":26364.2540093444,"v":1159998.7584841934,"t":1710630000}
+{"o":26364.2540093444,"h":27433.3109708089,"l":26307.4175186445,"c":26399.0677402486,"v":991775.4983417386,"t":1710633600}
+{"o":26399.0677402486,"h":27066.3977033303,"l":26390.131490571,"c":27054.205236204,"v":720744.0128839369,"t":1710637200}
+{"o":27054.205236204,"h":27243.6951446156,"l":26655.7256183323,"c":27148.1626673357,"v":786132.5688652333,"t":1710640800}
+{"o":27148.1626673357,"h":27204.7850388655,"l":26621.6161744456,"c":26999.6006578243,"v":901127.640598295,"t":1710644400}
+{"o":26999.6006578243,"h":27058.8526391818,"l":26453.5503993847,"c":26630.1236890117,"v":984940.7523112305,"t":1710648000}
+{"o":26630.1236890117,"h":27241.6709702391,"l":26478.2803153286,"c":27200.741224555,"v":1345594.5233993202,"t":1710651600}
+{"o":27200.741224555,"h":27536.2626380364,"l":26484.5548049126,"c":26507.7880163658,"v":1801971.3644683107,"t":1710655200}
+{"o":26507.7880163658,"h":26692.342889203,"l":25856.1075039327,"c":26340.6389827159,"v":1805657.1571022091,"t":1710658800}
+{"o":26340.6389827159,"h":27195.7743520324,"l":26022.5218058259,"c":27003.3077462746,"v":1228661.1813016022,"t":1710662400}
+{"o":27003.3077462746,"h":27177.3922222197,"l":26757.9142224475,"c":26892.8026383558,"v":909777.918145014,"t":1710666000}
+{"o":26892.8026383558,"h":28097.7023485481,"l":26890.5386688769,"c":27957.5513251901,"v":962500.706418558,"t":1710669600}
+{"o":27957.5513251901,"h":28047.597696716,"l":27679.1835599679,"c":27756.5459729252,"v":870649.0126360357,"t":1710673200}
+{"o":27756.5459729252,"h":28312.1567723277,"l":23090.8972608158,"c":23242.8386809032,"v":1261674.9492819633,"t":1710676800}
+{"o":23242.8386809032,"h":23672.2171081094,"l":23168.7398861656,"c":23658.9858381426,"v":981556.9286590923,"t":1710680400}
+{"o":23658.9858381426,"h":23668.027161404,"l":20831.8682635332,"c":21057.021018652,"v":898104.6493982773,"t":1710684000}
+{"o":21057.021018652,"h":21447.441714802,"l":20852.6390168837,"c":21402.0832766197,"v":839305.2712214023,"t":1710687600}
+{"o":21402.0832766197,"h":21472.510595149,"l":20998.8815600565,"c":21136.3248331962,"v":768975.6131966382,"t":1710691200}
+{"o":21136.3248331962,"h":21450.2973161349,"l":21049.4711585545,"c":21431.6995276084,"v":692371.5649790858,"t":1710694800}
+{"o":21431.6995276084,"h":21686.4329120014,"l":21244.4297635589,"c":21352.6830761692,"v":812166.5985191189,"t":1710698400}
+{"o":21352.6830761692,"h":21530.8462274039,"l":21296.2580315575,"c":21426.7174817606,"v":601916.4549758784,"t":1710702000}
+{"o":21426.7174817606,"h":22553.8249001603,"l":21336.8967503258,"c":22419.1863661117,"v":668063.1550127338,"t":1710705600}
+{"o":22419.1863661117,"h":22596.0985935589,"l":22338.2770711441,"c":22407.9357692361,"v":609476.3294992066,"t":1710709200}
+{"o":22407.9357692361,"h":23266.4012987807,"l":22336.7826377384,"c":22876.5625713401,"v":816189.8079290998,"t":1710712800}
+{"o":22876.5625713401,"h":23191.4749773619,"l":22582.6343246451,"c":22965.7827282586,"v":1073172.8427689029,"t":1710716400}
+{"o":22965.7827282586,"h":23565.1081920322,"l":21816.6227091573,"c":22862.557244601,"v":789788.1639312732,"t":1710720000}
+{"o":22862.557244601,"h":23350.8061923677,"l":22618.668108194,"c":23232.5056105563,"v":712322.3843982281,"t":1710723600}
+{"o":23232.5056105563,"h":23815.5219512682,"l":22807.6980910101,"c":23347.4812591701,"v":650388.5291081815,"t":1710727200}
+{"o":23347.4812591701,"h":23642.1045994639,"l":23245.81614636,"c":23441.5894722911,"v":796900.0810189919,"t":1710730800}
+{"o":23441.5894722911,"h":23581.7882171085,"l":22468.9349922113,"c":22724.125153735,"v":721043.1352079588,"t":1710734400}
+{"o":22724.125153735,"h":22906.5409099099,"l":22571.9016360374,"c":22773.6228119577,"v":679368.6329557714,"t":1710738000}
+{"o":22773.6228119577,"h":22865.4672455667,"l":22502.4611219815,"c":22532.9725188396,"v":553093.5556524626,"t":1710741600}
+{"o":22532.9725188396,"h":22813.6284392541,"l":21200.9506156011,"c":21779.2520651706,"v":1387473.1868946529,"t":1710745200}
+{"o":21779.2520651706,"h":21855.5232472852,"l":17245.8017298269,"c":17612.7500500215,"v":2462795.5334035805,"t":1710748800}
+{"o":17612.7500500215,"h":18071.829853344,"l":15281.0426297508,"c":15820.1821782869,"v":2974229.0219793753,"t":1710752400}
+{"o":15820.1821782869,"h":16183.0334522561,"l":15776.9451333882,"c":15949.67365717,"v":3669253.7085433099,"t":1710756000}
+{"o":15949.67365717,"h":17035.2077858654,"l":15687.2104946983,"c":16953.9532007696,"v":2479465.568923383,"t":1710759600}
+{"o":16953.9532007696,"h":17023.0792574427,"l":16727.3894727865,"c":16996.9438076002,"v":1764218.4759631867,"t":1710763200}
+{"o":16996.9438076002,"h":17195.9157475739,"l":16418.6022760778,"c":16672.619092955,"v":1833384.7410095187,"t":1710766800}
+{"o":16672.619092955,"h":17621.6500071481,"l":16149.6943701687,"c":16338.2424204565,"v":1573011.7073878238,"t":1710770400}
+{"o":16338.2424204565,"h":16598.5310436428,"l":15350.9639254425,"c":16580.9255762336,"v":1325990.7262531882,"t":1710774000}
+{"o":16580.9255762336,"h":18469.84482921,"l":15924.1351728319,"c":16238.1025953124,"v":1403785.0268847116,"t":1710777600}
+{"o":16238.1025953124,"h":16473.1086208164,"l":15912.0662967356,"c":16095.665469709,"v":1418415.627074166,"t":1710781200}
+{"o":16095.665469709,"h":16300.0491548532,"l":16014.3926119698,"c":16214.7586058061,"v":852048.6275664879,"t":1710784800}
+{"o":16214.7586058061,"h":16388.9774703792,"l":16066.3368638039,"c":16142.2005367259,"v":711070.3127070972,"t":1710788400}
+{"o":16142.2005367259,"h":17021.4387560842,"l":16142.2005367259,"c":16856.8795869869,"v":642338.8635003632,"t":1710792000}
+{"o":16856.8795869869,"h":17241.1169942435,"l":16797.6623307304,"c":16982.0847113827,"v":786127.9845504642,"t":1710795600}
+{"o":16982.0847113827,"h":17076.9703315177,"l":16563.2557847814,"c":16667.7883191381,"v":1366820.6260094563,"t":1710799200}
+{"o":16667.7883191381,"h":16826.9620042527,"l":16429.7152250335,"c":16494.7089652433,"v":1126042.7845711182,"t":1710802800}
+{"o":16494.7089652433,"h":16780.5787916312,"l":16231.8429632776,"c":16316.4442420653,"v":1528959.5097281646,"t":1710806400}
+{"o":16316.4442420653,"h":16986.1690305168,"l":15534.7045468292,"c":16408.51103354,"v":2070014.4052499866,"t":1710810000}
+{"o":16408.51103354,"h":16688.1921599347,"l":15872.2274741474,"c":16031.7972285646,"v":1313385.5681587197,"t":1710813600}
+{"o":16031.7972285646,"h":16884.3733460422,"l":15629.6383517973,"c":16722.4608744834,"v":1253867.5274014361,"t":1710817200}
+{"o":16722.4608744834,"h":17289.8219462805,"l":16644.5516629795,"c":16924.1978337857,"v":1929075.9734468099,"t":1710820800}
+{"o":16924.1978337857,"h":17146.9227021327,"l":16599.535200049,"c":16826.3491163342,"v":2283445.2220813427,"t":1710824400}
+{"o":16826.3491163342,"h":17072.7562049646,"l":16371.8656042033,"c":16696.4935889071,"v":1406898.6414693482,"t":1710828000}
+{"o":16696.4935889071,"h":16963.0020402511,"l":16199.4499792802,"c":16878.0889118712,"v":1567829.3909320389,"t":1710831600}
+{"o":16878.0889118712,"h":16903.3996827508,"l":15498.2590400998,"c":15943.2352273807,"v":1353468.0081256733,"t":1710835200}
+{"o":15943.2352273807,"h":16372.2833589844,"l":15529.48169069,"c":16264.1602704397,"v":1317696.0389970355,"t":1710838800}
+{"o":16264.1602704397,"h":16299.4215038205,"l":15636.6622851149,"c":15919.4965113722,"v":995781.1085462508,"t":1710842400}
+{"o":15919.4965113722,"h":16228.8489244013,"l":15415.0568418406,"c":16126.5765455479,"v":1237519.6412636382,"t":1710846000}
+{"o":16126.5765455479,"h":17145.2107031873,"l":16066.6635717047,"c":16608.5644733405,"v":1210239.7661357392,"t":1710849600}
+{"o":16608.5644733405,"h":16679.4780535026,"l":16289.3087231916,"c":16466.4343904122,"v":917942.3820741206,"t":1710853200}
+{"o":16466.4343904122,"h":16488.402282552,"l":16047.1259553218,"c":16252.6996025996,"v":845336.1690586904,"t":1710856800}
+{"o":16252.6996025996,"h":16738.5919258832,"l":15848.0045540622,"c":16586.1509130086,"v":1034016.498378701,"t":1710860400}
+{"o":16586.1509130086,"h":16893.5424472269,"l":16455.6710581356,"c":16692.9212043981,"v":1154417.7925811517,"t":1710864000}
+{"o":16692.9212043981,"h":16932.2044956207,"l":16495.9380832667,"c":16636.0809840354,"v":954030.1212898537,"t":1710867600}
+{"o":16636.0809840354,"h":16664.34072969,"l":15674.3640185264,"c":15845.3727867407,"v":653937.9874887414,"t":1710871200}
+{"o":15845.3727867407,"h":16124.0829110133,"l":15726.1229394718,"c":15869.3768218831,"v":725209.1584181702,"t":1710874800}
+{"o":15869.3768218831,"h":15937.5169425043,"l":15168.0568233129,"c":15293.3869822703,"v":899256.1277369519,"t":1710878400}
+{"o":15293.3869822703,"h":15351.9470071806,"l":14897.4362274273,"c":15102.4553508979,"v":747858.9533629199,"t":1710882000}
+{"o":15102.4553508979,"h":15152.226888265,"l":14324.436517266,"c":14787.3169923984,"v":1598058.2464201266,"t":1710885600}
+{"o":14787.3169923984,"h":15021.441426849,"l":14235.1084036657,"c":14836.9305533066,"v":1241209.4523673123,"t":1710889200}
+{"o":14836.9305533066,"h":15422.1698574043,"l":14812.8526577274,"c":15382.6698449749,"v":1185689.1852417237,"t":1710892800}
+{"o":15382.6698449749,"h":15391.6736813218,"l":14856.3796724477,"c":14984.0412496939,"v":968334.4587191873,"t":1710896400}
+{"o":14984.0412496939,"h":15311.6654257253,"l":14943.8164150023,"c":15202.8938088474,"v":625893.617910036,"t":1710900000}
+{"o":15202.8938088474,"h":15452.4619407949,"l":14793.1358061681,"c":14833.677613262,"v":803172.9128041513,"t":1710903600}
+{"o":14833.677613262,"h":14957.4003614227,"l":14535.6860133685,"c":14625.3526362954,"v":877472.3805270307,"t":1710907200}
+{"o":14625.3526362954,"h":14687.7994268637,"l":14085.3789584766,"c":14507.8479841294,"v":925689.8755736776,"t":1710910800}
+{"o":14507.8479841294,"h":14747.6157034285,"l":14438.080858508,"c":14657.4154944663,"v":565027.5626793602,"t":1710914400}
+{"o":14657.4154944663,"h":15280.8644267767,"l":14618.6351529918,"c":15144.5828485674,"v":671382.2626461835,"t":1710918000}
+{"o":15144.5828485674,"h":15573.5448939552,"l":14787.5983462902,"c":14939.2905362836,"v":576861.367322796,"t":1710921600}
+{"o":14939.2905362836,"h":15116.3566118281,"l":14905.9586989722,"c":14971.0406808827,"v":494217.4482786733,"t":1710925200}
+{"o":14971.0406808827,"h":15052.3200295927,"l":14802.3941503526,"c":14983.2582124046,"v":449790.9193428882,"t":1710928800}
+{"o":14983.2582124046,"h":15303.2005269922,"l":14884.3697349113,"c":15028.5112685882,"v":525412.3599486424,"t":1710932400}
+{"o":15028.5112685882,"h":15449.7501725035,"l":14928.1337282883,"c":15305.9756191116,"v":1070806.6872523478,"t":1710936000}
+{"o":15305.9756191116,"h":15305.9756191116,"l":14988.2855431412,"c":15034.641208618,"v":1043835.8565544868,"t":1710939600}
+{"o":15034.641208618,"h":15343.9346028952,"l":14980.168444902,"c":15286.9896567836,"v":804940.5321443353,"t":1710943200}
+{"o":15286.9896567836,"h":15406.1280345382,"l":14851.5396745239,"c":14904.4739799678,"v":972157.3278797553,"t":1710946800}
+{"o":14904.4739799678,"h":15055.1877554071,"l":14454.4370477437,"c":14676.5970751138,"v":1078545.9916118467,"t":1710950400}
+{"o":14676.5970751138,"h":15183.8658544843,"l":14113.2907649346,"c":14567.2210910034,"v":860643.0841028152,"t":1710954000}
+{"o":14567.2210910034,"h":15613.585717303,"l":14561.6899508186,"c":15562.9794598192,"v":1221379.0409702186,"t":1710957600}
+{"o":15562.9794598192,"h":15611.8270888566,"l":15342.8682938625,"c":15450.1703980466,"v":1035951.762699952,"t":1710961200}
+{"o":15450.1703980466,"h":17263.6115948671,"l":15382.0415702743,"c":17087.8079033254,"v":922724.2186482106,"t":1710964800}
+{"o":17087.8079033254,"h":17396.972767311,"l":16906.304325166,"c":17385.117883891,"v":590161.6755350468,"t":1710968400}
+{"o":17385.117883891,"h":18909.2035303114,"l":16993.0516596304,"c":18578.3139601504,"v":706037.4026352948,"t":1710972000}
+{"o":18578.3139601504,"h":19028.4175926221,"l":18491.4235879181,"c":18762.331043549,"v":797969.2532725714,"t":1710975600}
+{"o":18762.331043549,"h":19170.5262887356,"l":18516.0658867191,"c":18873.8609680776,"v":917794.0782689636,"t":1710979200}
+{"o":18873.8609680776,"h":18971.1904686342,"l":18646.3214805322,"c":18746.1474977909,"v":704193.4774520599,"t":1710982800}
+{"o":18746.1474977909,"h":18887.9398415343,"l":18675.7297082106,"c":18784.5465827963,"v":589188.7009652738,"t":1710986400}
+{"o":18784.5465827963,"h":19023.8718376257,"l":18546.0205050849,"c":18615.0387084465,"v":679638.8389740695,"t":1710990000}
+{"o":18615.0387084465,"h":18718.6235937805,"l":18342.574316261,"c":18437.8954472482,"v":522435.0058877915,"t":1710993600}
+{"o":18437.8954472482,"h":18551.0981513889,"l":18077.6584905195,"c":18496.4990270785,"v":618028.016294899,"t":1710997200}
+{"o":18496.4990270785,"h":18817.3918372997,"l":18461.085715981,"c":18643.3392543046,"v":1179938.8352654176,"t":1711000800}
+{"o":18643.3392543046,"h":18762.0037046788,"l":18420.4025255181,"c":18463.0461553387,"v":1197008.8964414552,"t":1711004400}
+{"o":18463.0461553387,"h":18736.7234127271,"l":18382.0653262574,"c":18386.2348115223,"v":699246.4535000045,"t":1711008000}
+{"o":18386.2348115223,"h":18575.3246100439,"l":18224.6564870707,"c":18345.1406386572,"v":582555.7585293668,"t":1711011600}
+{"o":18345.1406386572,"h":18580.4122708927,"l":18277.2251805754,"c":18498.2519981469,"v":866370.1985973275,"t":1711015200}
+{"o":18498.2519981469,"h":18692.9564658985,"l":18337.9705475749,"c":18481.7896894436,"v":775948.9346248016,"t":1711018800}
+{"o":18481.7896894436,"h":18707.9397351388,"l":18448.2514407775,"c":18552.2460113611,"v":657709.0586729002,"t":1711022400}
+{"o":18552.2460113611,"h":18720.5246626053,"l":18310.1177885376,"c":18313.5841047434,"v":735565.0134502454,"t":1711026000}
+{"o":18313.5841047434,"h":18648.6485704957,"l":18244.2309551527,"c":18381.5084909356,"v":808342.8568629618,"t":1711029600}
+{"o":18381.5084909356,"h":18410.1992811836,"l":17971.6409730734,"c":18123.2572997088,"v":823977.1203419162,"t":1711033200}
+{"o":18123.2572997088,"h":18314.2550857329,"l":17881.3755047324,"c":18189.9652711339,"v":697893.438267466,"t":1711036800}
+{"o":18189.9652711339,"h":18334.0831122409,"l":17578.6751950944,"c":17660.8112050311,"v":642705.2459028816,"t":1711040400}
+{"o":17660.8112050311,"h":17744.0536688428,"l":17282.1865051469,"c":17416.4171834247,"v":697789.0557575841,"t":1711044000}
+{"o":17416.4171834247,"h":17494.7753619607,"l":17258.1873397902,"c":17357.7789131804,"v":446912.7155667199,"t":1711047600}
+{"o":17357.7789131804,"h":17755.4612906432,"l":17131.8424541565,"c":17508.5290444369,"v":558566.7149272591,"t":1711051200}
+{"o":17508.5290444369,"h":17571.6151472915,"l":17101.9056335357,"c":17331.4137244863,"v":347387.7279962667,"t":1711054800}
+{"o":17331.4137244863,"h":17487.1564841076,"l":17167.2108439339,"c":17182.2858842255,"v":406436.4029910705,"t":1711058400}
+{"o":17182.2858842255,"h":17342.4282279338,"l":17156.4567707044,"c":17302.2911923395,"v":378941.5203208042,"t":1711062000}
+{"o":17302.2911923395,"h":17528.6897039665,"l":17132.398899803,"c":17247.1023379053,"v":682827.149699913,"t":1711065600}
+{"o":17247.1023379053,"h":17318.0076578874,"l":16803.8024367472,"c":16819.7316856381,"v":598353.163478712,"t":1711069200}
+{"o":16819.7316856381,"h":16978.7250475361,"l":16776.7203593192,"c":16956.487422042,"v":542076.0707321601,"t":1711072800}
+{"o":16956.487422042,"h":17336.9452374667,"l":16956.487422042,"c":17251.2257953344,"v":613841.2944762419,"t":1711076400}
+{"o":17251.2257953344,"h":17343.3064215163,"l":17107.651217423,"c":17279.8061879858,"v":622497.2970592389,"t":1711080000}
+{"o":17279.8061879858,"h":17374.9307989136,"l":17120.4118832665,"c":17312.4152971856,"v":527029.9927587898,"t":1711083600}
+{"o":17312.4152971856,"h":17428.3152217058,"l":17227.936201959,"c":17379.0003903318,"v":562832.8621040612,"t":1711087200}
+{"o":17379.0003903318,"h":17403.2688276407,"l":17186.3317533017,"c":17252.2556328786,"v":470457.7723953145,"t":1711090800}
+{"o":17252.2556328786,"h":17450.4044616634,"l":17031.0298202019,"c":17164.6115669355,"v":410768.7465111128,"t":1711094400}
+{"o":17164.6115669355,"h":17261.6904072816,"l":17027.8490074915,"c":17059.3241217112,"v":398298.5409051873,"t":1711098000}
+{"o":17059.3241217112,"h":17124.159913676,"l":16858.4473238215,"c":16897.1446542037,"v":539291.7081062258,"t":1711101600}
+{"o":16897.1446542037,"h":16992.0322548251,"l":16624.120883109,"c":16658.9487350335,"v":638647.0698300665,"t":1711105200}
+{"o":16658.9487350335,"h":16844.2536574264,"l":16572.8062249343,"c":16749.3940909639,"v":623099.6242452684,"t":1711108800}
+{"o":16749.3940909639,"h":16830.0573587454,"l":16283.815762268,"c":16358.8695484234,"v":729670.8964002097,"t":1711112400}
+{"o":16358.8695484234,"h":16483.8089941169,"l":16235.4111797276,"c":16312.9480720434,"v":736295.6001494561,"t":1711116000}
+{"o":16312.9480720434,"h":16778.4707507246,"l":16302.6951666172,"c":16631.033238379,"v":725847.3038488809,"t":1711119600}
+{"o":16631.033238379,"h":16631.1662854881,"l":16311.0223604342,"c":16508.3844216077,"v":805404.132340492,"t":1711123200}
+{"o":16508.3844216077,"h":16725.414092578,"l":15082.6005566053,"c":15327.7754292883,"v":560973.789767233,"t":1711126800}
+{"o":15327.7754292883,"h":15377.0803670611,"l":15199.4020749312,"c":15288.6267541298,"v":463463.4601832938,"t":1711130400}
+{"o":15288.6267541298,"h":15560.4387137923,"l":15180.9364399591,"c":15352.071540138,"v":385960.9657288748,"t":1711134000}
+{"o":15352.071540138,"h":15406.4128601068,"l":12038.9392761126,"c":12086.9048200226,"v":422704.5711825365,"t":1711137600}
+{"o":12086.9048200226,"h":12106.4967496478,"l":11851.3205944408,"c":12027.0545735527,"v":570419.9576693604,"t":1711141200}
+{"o":12027.0545735527,"h":12070.9331111576,"l":11871.2206967117,"c":12028.2198501068,"v":406267.3564708353,"t":1711144800}
+{"o":12028.2198501068,"h":12371.0987559365,"l":12009.2153954548,"c":12358.9539187642,"v":452619.3735811998,"t":1711148400}
+{"o":12358.9539187642,"h":12386.3998394785,"l":12258.7367456121,"c":12273.3089000009,"v":389877.2594826409,"t":1711152000}
+{"o":12273.3089000009,"h":12580.330635167,"l":12264.3158904983,"c":12481.6634473022,"v":474863.1385257517,"t":1711155600}
+{"o":12481.6634473022,"h":12501.7292968803,"l":12300.2055131347,"c":12368.4193579382,"v":415830.3822189746,"t":1711159200}
+{"o":12368.4193579382,"h":12368.863954528,"l":12037.4861898944,"c":12147.2262303474,"v":442164.1988285932,"t":1711162800}
+{"o":12147.2262303474,"h":12237.8008374575,"l":12127.0205208252,"c":12153.3308561801,"v":348481.5701726404,"t":1711166400}
+{"o":12153.3308561801,"h":12221.9966091735,"l":12111.0983607236,"c":12198.0948699,"v":296112.832500594,"t":1711170000}
+{"o":12198.0948699,"h":12328.3989571773,"l":12142.6190984097,"c":12296.2370765357,"v":335955.4091630667,"t":1711173600}
+{"o":12296.2370765357,"h":12541.3583723424,"l":12288.0552199969,"c":12431.8317059561,"v":378833.5164862087,"t":1711177200}
+{"o":12431.8317059561,"h":12510.4850614401,"l":12341.0312008933,"c":12420.0359369529,"v":355562.3962017356,"t":1711180800}
+{"o":12420.0359369529,"h":13968.6023368609,"l":12215.4084571857,"c":13904.2964679203,"v":293693.5455503369,"t":1711184400}
+{"o":13904.2964679203,"h":14012.5105055361,"l":13845.1676478253,"c":13862.211762562,"v":275931.3498237332,"t":1711188000}
+{"o":13862.211762562,"h":15015.0346390959,"l":13837.1046472989,"c":14981.5444498246,"v":291652.3772541452,"t":1711191600}
+{"o":14981.5444498246,"h":15129.5789917347,"l":14910.4603132906,"c":15083.2157292469,"v":302720.5803909045,"t":1711195200}
+{"o":15083.2157292469,"h":15136.6880806485,"l":14925.8711276959,"c":15075.289583764,"v":365346.440307097,"t":1711198800}
+{"o":15075.289583764,"h":15272.1315302143,"l":14947.5496592937,"c":15146.4497603485,"v":453232.3177393684,"t":1711202400}
+{"o":15146.4497603485,"h":15211.41695876,"l":14730.8451741608,"c":14928.5335688315,"v":432607.6691344967,"t":1711206000}
+{"o":14928.5335688315,"h":15070.9564183676,"l":14238.4380519121,"c":14359.3068693465,"v":373523.5362428201,"t":1711209600}
+{"o":14359.3068693465,"h":14459.9795371567,"l":14291.6818103287,"c":14404.986571348,"v":408013.6816069016,"t":1711213200}
+{"o":14404.986571348,"h":14486.5553478901,"l":12119.6784109341,"c":12150.7039216687,"v":348267.8564759818,"t":1711216800}
+{"o":12150.7039216687,"h":12221.8204545639,"l":12053.3035016204,"c":12069.7640930509,"v":285920.6788189639,"t":1711220400}
+{"o":12069.7640930509,"h":12118.5420330138,"l":10445.0425925347,"c":10451.0576170312,"v":338411.7665822142,"t":1711224000}
+{"o":10451.0576170312,"h":10557.0412983761,"l":10421.3663077272,"c":10508.9339024689,"v":315045.7176085183,"t":1711227600}
+{"o":10508.9339024689,"h":10595.4737324572,"l":10480.8318182402,"c":10552.425297463,"v":269366.2100567606,"t":1711231200}
+{"o":10552.425297463,"h":10584.0947508348,"l":10393.1534447133,"c":10424.6903074819,"v":343085.0761964815,"t":1711234800}
+{"o":10424.6903074819,"h":10709.4852787891,"l":10393.4690876312,"c":10626.3263187818,"v":386571.486700866,"t":1711238400}
+{"o":10626.3263187818,"h":10655.0936861525,"l":10577.6277184386,"c":10622.5349488485,"v":326293.0685283063,"t":1711242000}
+{"o":10622.5349488485,"h":10642.1648715017,"l":10499.5922826783,"c":10527.98762671,"v":262463.7347679578,"t":1711245600}
+{"o":10527.98762671,"h":10555.1501807692,"l":10364.4982400905,"c":10370.2541658915,"v":320088.5463489016,"t":1711249200}
+{"o":10370.2541658915,"h":10832.7946450103,"l":10341.8762733227,"c":10821.7530548694,"v":281305.1164251165,"t":1711252800}
+{"o":10821.7530548694,"h":12893.4216790006,"l":10776.195209551,"c":12853.1918930449,"v":215010.8833143541,"t":1711256400}
+{"o":12853.1918930449,"h":12889.1260989886,"l":12742.6535965115,"c":12801.738100257,"v":220748.4873748514,"t":1711260000}
+{"o":12801.738100257,"h":12864.9842316318,"l":12753.2106265234,"c":12855.2886788367,"v":208818.953672897,"t":1711263600}
+{"o":12855.2886788367,"h":13046.7857389647,"l":12811.3382341894,"c":13027.4261817885,"v":291321.8895853597,"t":1711267200}
+{"o":13027.4261817885,"h":15110.6816854349,"l":12859.2292410795,"c":14946.9067059001,"v":229597.7570112818,"t":1711270800}
+{"o":14946.9067059001,"h":15054.5109079783,"l":14929.9149904533,"c":14993.854174539,"v":240136.2254481683,"t":1711274400}
+{"o":14993.854174539,"h":15040.2743810984,"l":14903.853466162,"c":15009.5963400401,"v":211165.1054132665,"t":1711278000}
+{"o":15009.5963400401,"h":15186.7309944715,"l":14535.7953334377,"c":14726.8524831371,"v":299323.1824828592,"t":1711281600}
+{"o":14726.8524831371,"h":14757.3561868858,"l":14596.2530768283,"c":14613.3560277055,"v":276611.9401868111,"t":1711285200}
+{"o":14613.3560277055,"h":14790.99215977,"l":14603.2691368548,"c":14747.646049959,"v":335534.8706300234,"t":1711288800}
+{"o":14747.646049959,"h":14843.678426551,"l":14648.3896409448,"c":14770.8159870041,"v":372309.5977763629,"t":1711292400}
+{"o":14770.8159870041,"h":14830.708305242,"l":14587.7884146761,"c":14600.6184501467,"v":356131.9359484169,"t":1711296000}
+{"o":14600.6184501467,"h":14633.8818569646,"l":14448.7945576437,"c":14585.791468936,"v":428918.4680473235,"t":1711299600}
+{"o":14585.791468936,"h":14808.0849344662,"l":14582.7581960286,"c":14775.4758934749,"v":357594.4267258386,"t":1711303200}
+{"o":14775.4758934749,"h":14828.9339293242,"l":14734.4554412073,"c":14761.7487739885,"v":308044.331274509,"t":1711306800}
+{"o":14761.7487739885,"h":15052.0644608884,"l":14704.4192384926,"c":14991.2659002142,"v":401970.4720140536,"t":1711310400}
+{"o":14991.2659002142,"h":15304.5109987408,"l":14991.2659002142,"c":15249.2823550097,"v":560430.3269153802,"t":1711314000}
+{"o":15249.2823550097,"h":15678.5539559318,"l":15246.4611081237,"c":15641.5013206838,"v":469546.5408910051,"t":1711317600}
+{"o":15641.5013206838,"h":15791.5150897604,"l":15490.5148248861,"c":15547.4731564246,"v":504667.2375355055,"t":1711321200}
+{"o":15547.4731564246,"h":15578.8055491946,"l":15303.6457841,"c":15333.4704662456,"v":430201.761847832,"t":1711324800}
+{"o":15333.4704662456,"h":15499.2295874198,"l":15310.2914517657,"c":15471.1913950795,"v":436582.8800908683,"t":1711328400}
+{"o":15471.1913950795,"h":15617.2429362406,"l":15291.1636597235,"c":15444.7928913457,"v":407077.603544676,"t":1711332000}
+{"o":15444.7928913457,"h":15556.3367542967,"l":15404.6266452599,"c":15494.043232835,"v":348533.6470722323,"t":1711335600}
+{"o":15494.043232835,"h":15562.8566672006,"l":15412.9759430532,"c":15526.4039174444,"v":350702.7292396975,"t":1711339200}
+{"o":15526.4039174444,"h":15701.5597196439,"l":15462.0212715531,"c":15593.4153925455,"v":323502.6588459554,"t":1711342800}
+{"o":15593.4153925455,"h":15789.9240516533,"l":15550.8505802407,"c":15756.5646559254,"v":275162.6250506047,"t":1711346400}
+{"o":15756.5646559254,"h":15902.8453537484,"l":15229.3026462982,"c":15242.4451421705,"v":360117.1427141441,"t":1711350000}
+{"o":15242.4451421705,"h":15401.4678373012,"l":15235.1123737591,"c":15351.7087897538,"v":304334.6312839515,"t":1711353600}
+{"o":15351.7087897538,"h":15551.6923963242,"l":15323.2119534738,"c":15534.2377680171,"v":315539.3608157927,"t":1711357200}
+{"o":15534.2377680171,"h":15796.2589907841,"l":15484.4958870648,"c":15558.770826101,"v":431990.0042836014,"t":1711360800}
+{"o":15558.770826101,"h":15638.7654629855,"l":15393.8303302904,"c":15425.853571247,"v":365662.3894376922,"t":1711364400}
+{"o":15425.853571247,"h":15489.5323605579,"l":15281.8125343924,"c":15360.2289310843,"v":368042.0934326861,"t":1711368000}
+{"o":15360.2289310843,"h":15660.632450595,"l":15294.392428221,"c":15634.7968140496,"v":392800.2854346604,"t":1711371600}
+{"o":15634.7968140496,"h":16150.5188697536,"l":15525.6558128864,"c":15800.4400780129,"v":716057.9019732348,"t":1711375200}
+{"o":15800.4400780129,"h":15880.0468543803,"l":15649.0385600665,"c":15822.337413893,"v":622285.0527078296,"t":1711378800}
+{"o":15822.337413893,"h":15888.8609901478,"l":15272.6381146956,"c":15497.1335890477,"v":613261.5793730014,"t":1711382400}
+{"o":15497.1335890477,"h":15633.6501532636,"l":15436.9994984701,"c":15512.7011514151,"v":589842.2065116076,"t":1711386000}
+{"o":15512.7011514151,"h":15569.2391503014,"l":15398.68267739,"c":15447.1614121901,"v":404285.2162189232,"t":1711389600}
+{"o":15447.1614121901,"h":15873.0411730145,"l":15318.2969144451,"c":15838.3762476968,"v":465247.991764376,"t":1711393200}
+{"o":15838.3762476968,"h":15908.3539179731,"l":15751.2046360551,"c":15802.7895762707,"v":387314.7722268896,"t":1711396800}
+{"o":15802.7895762707,"h":15853.563590024,"l":15551.9833857965,"c":15608.3043887951,"v":461740.5860913051,"t":1711400400}
+{"o":15608.3043887951,"h":24281.9600730643,"l":15560.9207894696,"c":24209.8665618446,"v":424592.9938557047,"t":1711404000}
+{"o":24209.8665618446,"h":24397.0522730597,"l":23906.2811889759,"c":23973.3525842926,"v":367697.4396329193,"t":1711407600}
+{"o":23973.3525842926,"h":24213.3777858366,"l":23864.0037649645,"c":23978.5739706472,"v":445466.8689961327,"t":1711411200}
+{"o":23978.5739706472,"h":24133.136839343,"l":23901.6076486405,"c":24084.9574738908,"v":334758.5354520082,"t":1711414800}
+{"o":24084.9574738908,"h":34892.7011717377,"l":23991.1446793404,"c":32914.7271728128,"v":392998.9081202822,"t":1711418400}
+{"o":32914.7271728128,"h":32999.607188608,"l":32003.4325753315,"c":32153.1512269593,"v":345225.8985353514,"t":1711422000}
+{"o":32153.1512269593,"h":32605.3236761155,"l":31721.0401595446,"c":32158.3767148634,"v":380668.4459296105,"t":1711425600}
+{"o":32158.3767148634,"h":32511.3360583262,"l":32075.8755203301,"c":32296.9083301954,"v":441391.8614009998,"t":1711429200}
+{"o":32296.9083301954,"h":32453.7794265274,"l":32105.2890611604,"c":32402.8177562753,"v":595380.1511578533,"t":1711432800}
+{"o":32402.8177562753,"h":32589.5838790308,"l":32128.2537617708,"c":32177.11831155,"v":762819.3311960201,"t":1711436400}
+{"o":32177.11831155,"h":32308.5621232661,"l":31888.2259900869,"c":32215.3277506446,"v":612410.2368357249,"t":1711440000}
+{"o":32215.3277506446,"h":32429.8833730467,"l":13086.2310778072,"c":13214.9424313887,"v":424894.665459368,"t":1711443600}
+{"o":13214.9424313887,"h":13285.3871984757,"l":11382.0463589459,"c":11417.0365123391,"v":440613.1263263805,"t":1711447200}
+{"o":11417.0365123391,"h":11478.8406904806,"l":11376.2336243751,"c":11394.0491535799,"v":486436.057965146,"t":1711450800}
+{"o":11394.0491535799,"h":11447.7285320222,"l":11309.6537099876,"c":11393.2363776258,"v":499588.5687298406,"t":1711454400}
+{"o":11393.2363776258,"h":11421.1690289824,"l":11068.3583472477,"c":11140.9977252363,"v":743360.8596626319,"t":1711458000}
+{"o":11140.9977252363,"h":11273.1901949712,"l":10956.8304543294,"c":11191.6144840695,"v":1240480.545082072,"t":1711461600}
+{"o":11191.6144840695,"h":11197.4381945417,"l":10979.9930014396,"c":11109.6630972765,"v":781057.2129540882,"t":1711465200}
+{"o":11109.6630972765,"h":11184.417096861,"l":10869.3780116174,"c":10928.8660064884,"v":712419.0228572409,"t":1711468800}
+{"o":10928.8660064884,"h":11027.1143000898,"l":10856.9200825738,"c":11001.4037134702,"v":540307.1422538998,"t":1711472400}
+{"o":11001.4037134702,"h":11159.572734091,"l":10968.9970177283,"c":11040.4068984546,"v":437692.5521795145,"t":1711476000}
+{"o":11040.4068984546,"h":11068.5829820711,"l":10922.0309880004,"c":10972.5993633269,"v":533698.8065822752,"t":1711479600}
+{"o":10972.5993633269,"h":11512.0507130703,"l":10966.1104717309,"c":11501.4766178264,"v":486189.9451757885,"t":1711483200}
+{"o":11501.4766178264,"h":11666.3818229989,"l":11462.7944476208,"c":11585.8329498585,"v":418626.0873871145,"t":1711486800}
+{"o":11585.8329498585,"h":11661.1658780902,"l":11494.0616046437,"c":11645.4074705553,"v":458498.5346974599,"t":1711490400}
+{"o":11645.4074705553,"h":11665.0368885677,"l":11532.0634224972,"c":11535.8138911419,"v":427518.2129884121,"t":1711494000}
+{"o":11535.8138911419,"h":11652.944050632,"l":11423.8102752032,"c":11645.9478531933,"v":605207.2456684929,"t":1711497600}
+{"o":11645.9478531933,"h":11674.5757248237,"l":11519.1979511581,"c":11540.2236377453,"v":542739.2798047842,"t":1711501200}
+{"o":11540.2236377453,"h":11616.1428364498,"l":11470.6462286201,"c":11614.5141837429,"v":467444.8593605473,"t":1711504800}
+{"o":11614.5141837429,"h":11616.6982704041,"l":11454.0641904073,"c":11511.8227762833,"v":527222.1676264369,"t":1711508400}
+{"o":11511.8227762833,"h":11551.6307978077,"l":11381.6505883395,"c":11452.1654367681,"v":526708.7394574899,"t":1711512000}
+{"o":11452.1654367681,"h":11530.6698181946,"l":11399.9975346181,"c":11517.4459434557,"v":368799.8971196701,"t":1711515600}
+{"o":11517.4459434557,"h":12635.4235196548,"l":11153.9624347669,"c":12573.4465361811,"v":445609.9890165981,"t":1711519200}
+{"o":12573.4465361811,"h":12594.9786002272,"l":12328.218720689,"c":12385.1683190161,"v":460025.0870906182,"t":1711522800}
+{"o":12385.1683190161,"h":12445.2038042967,"l":12259.7344994553,"c":12275.2536763069,"v":400309.5988659647,"t":1711526400}
+{"o":12275.2536763069,"h":12355.1707893619,"l":12168.0795064064,"c":12335.4627274312,"v":490299.0413946016,"t":1711530000}
+{"o":12335.4627274312,"h":12395.5408834092,"l":12296.5876349827,"c":12368.0405395274,"v":409541.5648297378,"t":1711533600}
+{"o":12368.0405395274,"h":12508.3015690196,"l":12280.2174881176,"c":12493.3372799606,"v":401593.6185252172,"t":1711537200}
+{"o":12493.3372799606,"h":12514.7635751065,"l":12337.2117665484,"c":12404.7981957106,"v":433129.7207366778,"t":1711540800}
+{"o":12404.7981957106,"h":12677.4334106602,"l":12268.3871319609,"c":12304.3391240077,"v":833665.1403454186,"t":1711544400}
+{"o":12304.3391240077,"h":12353.4051392636,"l":11978.4597582356,"c":12266.8349410089,"v":959571.2404483759,"t":1711548000}
+{"o":12266.8349410089,"h":12308.7074133211,"l":11996.6567486401,"c":11996.6567486401,"v":647486.5313502687,"t":1711551600}
+{"o":11996.6567486401,"h":12155.0062891976,"l":9206.659069391,"c":9360.8390013175,"v":632002.9770094092,"t":1711555200}
+{"o":9360.8390013175,"h":14267.9379497047,"l":7001.6046769799,"c":14171.8501159689,"v":403250.1024721296,"t":1711558800}
+{"o":14171.8501159689,"h":17700.9302772075,"l":14020.7250043251,"c":17470.0766554955,"v":439032.0596771179,"t":1711562400}
+{"o":17470.0766554955,"h":17629.2970492588,"l":17436.8274557877,"c":17584.684894831,"v":377219.3842139562,"t":1711566000}
+{"o":17584.684894831,"h":17836.6727468777,"l":17518.9682812775,"c":17831.0607861657,"v":423981.5515513067,"t":1711569600}
+{"o":17831.0607861657,"h":17869.2983811248,"l":17646.6703335638,"c":17752.4512902811,"v":388168.2869830016,"t":1711573200}
+{"o":17752.4512902811,"h":18025.5490053081,"l":17502.4345223638,"c":17782.1323528154,"v":408454.426421199,"t":1711576800}
+{"o":17782.1323528154,"h":17784.9893714541,"l":17564.2657752148,"c":17711.0379978118,"v":391220.8861703369,"t":1711580400}
+{"o":17711.0379978118,"h":17891.5985395508,"l":16677.5818321381,"c":16783.9678277108,"v":584260.452812909,"t":1711584000}
+{"o":16783.9678277108,"h":16823.1762708997,"l":16517.7580549529,"c":16590.2805207497,"v":453867.9569257461,"t":1711587600}
+{"o":16590.2805207497,"h":16653.3748498349,"l":16300.2245032968,"c":16370.7072471542,"v":545387.1038412243,"t":1711591200}
+{"o":16370.7072471542,"h":16435.2524417418,"l":16245.86492958,"c":16397.2291354414,"v":436690.3052074439,"t":1711594800}
+{"o":16397.2291354414,"h":16553.6994832813,"l":16306.113753357,"c":16527.3189665964,"v":406778.4536258844,"t":1711598400}
+{"o":16527.3189665964,"h":16611.105967113,"l":16479.9142842233,"c":16528.7530367506,"v":332992.5334935344,"t":1711602000}
+{"o":16528.7530367506,"h":16840.7083530627,"l":16486.3511655143,"c":16818.4419620437,"v":364244.6261114317,"t":1711605600}
+{"o":16818.4419620437,"h":16896.1423193654,"l":16737.3877610697,"c":16860.9690308255,"v":316374.502027866,"t":1711609200}
+{"o":16860.9690308255,"h":16962.1589477046,"l":16814.4452597557,"c":16822.6300340019,"v":340285.62165156,"t":1711612800}
+{"o":16822.6300340019,"h":16945.9394813967,"l":16786.5526436481,"c":16863.9747511759,"v":340159.3748221896,"t":1711616400}
+{"o":16863.9747511759,"h":16898.0486292892,"l":16683.3844883425,"c":16782.6770755762,"v":408152.8114788883,"t":1711620000}
+{"o":16782.6770755762,"h":16837.9291888514,"l":16620.6571653061,"c":16679.521553566,"v":352974.0479828155,"t":1711623600}
+{"o":16679.521553566,"h":16733.2357971294,"l":15435.1494773272,"c":15529.769469979,"v":405923.7529376522,"t":1711627200}
+{"o":15529.769469979,"h":15698.0310918794,"l":15410.0837649206,"c":15691.8604312507,"v":514877.4118828775,"t":1711630800}
+{"o":15691.8604312507,"h":15993.2220964783,"l":14740.4430938017,"c":15045.6489205715,"v":683852.4378647153,"t":1711634400}
+{"o":15045.6489205715,"h":15053.7434650025,"l":14803.5863857243,"c":14916.1864582924,"v":586793.7303020451,"t":1711638000}
+{"o":14916.1864582924,"h":14964.577468067,"l":14710.5250588817,"c":14752.931818565,"v":549867.1159805016,"t":1711641600}
+{"o":14752.931818565,"h":14772.1389108474,"l":14677.4674659257,"c":14753.8324922775,"v":479297.225039446,"t":1711645200}
+{"o":14753.8324922775,"h":14917.7160760281,"l":14689.3127301415,"c":14824.4120372571,"v":440334.9822541228,"t":1711648800}
+{"o":14824.4120372571,"h":14969.8264005007,"l":14772.6131933862,"c":14840.0411870766,"v":547463.532528175,"t":1711652400}
+{"o":14840.0411870766,"h":15012.1093935401,"l":14820.3057602438,"c":14936.8134478099,"v":545649.2304326985,"t":1711656000}
+{"o":14936.8134478099,"h":15052.887937289,"l":14795.4466610998,"c":14914.2283280881,"v":576151.0694880687,"t":1711659600}
+{"o":14914.2283280881,"h":15128.4440203892,"l":14554.8439799663,"c":14832.6946404659,"v":451362.6339260364,"t":1711663200}
+{"o":14832.6946404659,"h":14943.6342848673,"l":14772.7321505165,"c":14813.5579784259,"v":493996.7089723542,"t":1711666800}
+{"o":14813.5579784259,"h":14819.3703536159,"l":14653.4653903995,"c":14732.4421162913,"v":446949.4197318056,"t":1711670400}
+{"o":14732.4421162913,"h":14903.8776938518,"l":14692.1586832673,"c":14742.5935315262,"v":495941.8148154986,"t":1711674000}
+{"o":14742.5935315262,"h":14850.9613453351,"l":14662.2122327473,"c":14782.7589215064,"v":507326.9627688175,"t":1711677600}
+{"o":14782.7589215064,"h":14870.3175677525,"l":14677.8608606793,"c":14711.8397446599,"v":466443.8620010193,"t":1711681200}
+{"o":14711.8397446599,"h":14770.6405951386,"l":14619.5114946852,"c":14648.2190392082,"v":435310.4577569775,"t":1711684800}
+{"o":14648.2190392082,"h":14693.4814664942,"l":14508.3442558745,"c":14529.732187571,"v":462952.9531815926,"t":1711688400}
+{"o":14529.732187571,"h":14613.3628771414,"l":14473.7514414636,"c":14568.2173071024,"v":353687.3951391025,"t":1711692000}
+{"o":14568.2173071024,"h":14608.9661350772,"l":14326.4049463209,"c":14346.2325869866,"v":409293.42825727,"t":1711695600}
+{"o":14346.2325869866,"h":14543.5495554967,"l":14323.0079107495,"c":14487.248401722,"v":351922.6621630636,"t":1711699200}
+{"o":14487.248401722,"h":14541.2941942541,"l":14321.6284583813,"c":14352.5281652781,"v":357814.3850476666,"t":1711702800}
+{"o":14352.5281652781,"h":14505.3493209133,"l":14325.3062662891,"c":14497.1688746589,"v":360892.3266623789,"t":1711706400}
+{"o":14497.1688746589,"h":14571.8169862334,"l":13760.6506650701,"c":13815.9993821962,"v":356535.5957225305,"t":1711710000}
+{"o":13815.9993821962,"h":13860.2318915266,"l":13012.5036185851,"c":13094.1348237623,"v":406351.1033128157,"t":1711713600}
+{"o":13094.1348237623,"h":13194.9998544461,"l":13046.5355039484,"c":13168.0403407933,"v":498725.3777117218,"t":1711717200}
+{"o":13168.0403407933,"h":13381.5988653172,"l":13125.745472384,"c":13291.6330929814,"v":584092.3150955115,"t":1711720800}
+{"o":13291.6330929814,"h":13313.7114751795,"l":10727.8508955296,"c":10751.8506898038,"v":682041.9932362582,"t":1711724400}
+{"o":10751.8506898038,"h":10892.8249699724,"l":10736.4100776196,"c":10747.2663514653,"v":597174.6123920849,"t":1711728000}
+{"o":10747.2663514653,"h":10839.1577449866,"l":9409.5854910502,"c":9486.4297415994,"v":671476.6153918322,"t":1711731600}
+{"o":9486.4297415994,"h":9509.866826248,"l":9422.8765509405,"c":9496.9587174789,"v":607634.9904592095,"t":1711735200}
+{"o":9496.9587174789,"h":9573.4338683623,"l":9456.7695761663,"c":9569.6961172642,"v":630458.2799873208,"t":1711738800}
+{"o":9569.6961172642,"h":9685.2802048192,"l":9527.6598425599,"c":9670.8582034472,"v":618584.9738531271,"t":1711742400}
+{"o":9670.8582034472,"h":9971.3173819569,"l":9554.0888974977,"c":9899.3621179884,"v":644672.5058409896,"t":1711746000}
+{"o":9899.3621179884,"h":10108.1664479366,"l":9884.8856613363,"c":10091.7470058348,"v":563772.0686795012,"t":1711749600}
+{"o":10091.7470058348,"h":12015.6005400368,"l":10041.0744541737,"c":11946.8320135777,"v":631670.7039474623,"t":1711753200}
+{"o":11946.8320135777,"h":12093.8553743382,"l":11870.5932077495,"c":12073.2611872237,"v":649896.0617163791,"t":1711756800}
+{"o":12073.2611872237,"h":12532.8626194164,"l":11950.9122106598,"c":12385.1718141224,"v":634082.0554284863,"t":1711760400}
+{"o":12385.1718141224,"h":12437.3498457201,"l":12211.1433297901,"c":12244.9015169912,"v":533113.0774373703,"t":1711764000}
+{"o":12244.9015169912,"h":12322.1818889598,"l":12239.3088856389,"c":12296.6106666928,"v":536390.2790798545,"t":1711767600}
+{"o":12296.6106666928,"h":12662.1734561093,"l":12284.8466193871,"c":12655.2722164098,"v":779021.7793808667,"t":1711771200}
+{"o":12655.2722164098,"h":12754.5025032829,"l":12586.9688919168,"c":12676.68616392,"v":733349.6627896441,"t":1711774800}
+{"o":12676.68616392,"h":12747.4394319506,"l":12584.8990280297,"c":12617.0957962263,"v":744917.8899358142,"t":1711778400}
+{"o":12617.0957962263,"h":12674.4697036929,"l":12473.2137656539,"c":12490.2078275656,"v":730758.3029392186,"t":1711782000}
+{"o":12490.2078275656,"h":12543.06354473,"l":12320.7566186965,"c":12413.5206866553,"v":682327.0811668308,"t":1711785600}
+{"o":12413.5206866553,"h":12552.2734992074,"l":12392.2143846928,"c":12498.2803426658,"v":558663.0223087221,"t":1711789200}
+{"o":12498.2803426658,"h":12552.7528573858,"l":12457.7230666824,"c":12496.6759133771,"v":475890.8010013656,"t":1711792800}
+{"o":12496.6759133771,"h":12670.5798522806,"l":12496.6759133771,"c":12618.085604033,"v":488916.9027649061,"t":1711796400}
+{"o":12618.085604033,"h":12665.3220027725,"l":12545.4938885824,"c":12629.3496196314,"v":498413.4697176522,"t":1711800000}
+{"o":12629.3496196314,"h":12636.5368147516,"l":12514.7680540445,"c":12576.8110091695,"v":533337.2705417044,"t":1711803600}
+{"o":12576.8110091695,"h":12609.7043918186,"l":12442.2062880852,"c":12492.0736096074,"v":569813.8056161746,"t":1711807200}
+{"o":12492.0736096074,"h":12565.754759938,"l":12456.8723681128,"c":12519.8827996535,"v":678558.3567413904,"t":1711810800}
+{"o":12519.8827996535,"h":12617.7785084041,"l":12475.1543575872,"c":12605.0717595746,"v":733675.3604147336,"t":1711814400}
+{"o":12605.0717595746,"h":13265.5364672804,"l":12528.983037811,"c":13204.4894263572,"v":532634.5898639301,"t":1711818000}
+{"o":13204.4894263572,"h":13810.7840448771,"l":13133.3474863901,"c":13693.8138395862,"v":485741.2132579964,"t":1711821600}
+{"o":13693.8138395862,"h":13734.5390602723,"l":13293.0442287549,"c":13433.485618853,"v":574035.972043477,"t":1711825200}
+{"o":13433.485618853,"h":13450.1350340999,"l":13362.1422891516,"c":13388.5248915115,"v":430854.2580915273,"t":1711828800}
+{"o":13388.5248915115,"h":13440.3021317771,"l":13310.468506498,"c":13406.2935811029,"v":397780.620733596,"t":1711832400}
+{"o":13406.2935811029,"h":13510.4896213373,"l":13322.8127656673,"c":13428.9899094422,"v":460261.0113453118,"t":1711836000}
+{"o":13428.9899094422,"h":13446.2526310609,"l":13231.4425057686,"c":13295.8192352564,"v":501265.1853030321,"t":1711839600}
+{"o":13295.8192352564,"h":13476.1850872652,"l":13263.147357001,"c":13368.2340633236,"v":536660.428084523,"t":1711843200}
+{"o":13368.2340633236,"h":13503.1409682519,"l":13313.9043185865,"c":13480.1942211649,"v":531878.6465764679,"t":1711846800}
+{"o":13480.1942211649,"h":13508.139893483,"l":13356.7074873806,"c":13382.9244028455,"v":548203.4525183358,"t":1711850400}
+{"o":13382.9244028455,"h":13429.7320355678,"l":13257.2053689798,"c":13303.4775307582,"v":494455.1013991081,"t":1711854000}
+{"o":13303.4775307582,"h":13395.1509430779,"l":13274.4226536666,"c":13376.8346597905,"v":376372.1931633227,"t":1711857600}
+{"o":13376.8346597905,"h":13470.7460090396,"l":13331.6483070086,"c":13452.8962021263,"v":378071.3370110907,"t":1711861200}
+{"o":13452.8962021263,"h":13469.8100850465,"l":13332.7666113329,"c":13351.6893701433,"v":373035.1923817963,"t":1711864800}
+{"o":13351.6893701433,"h":13502.8582627056,"l":13334.5288273502,"c":13467.4696885719,"v":374269.6918632304,"t":1711868400}
+{"o":13467.4696885719,"h":13507.0601423448,"l":13415.8361890292,"c":13487.7067834581,"v":462411.2547512687,"t":1711872000}
+{"o":13487.7067834581,"h":13496.137734006,"l":13386.3263394335,"c":13457.3207345418,"v":490458.0818279352,"t":1711875600}
+{"o":13457.3207345418,"h":13493.2471733666,"l":13375.3659492619,"c":13420.315865426,"v":413558.4160573506,"t":1711879200}
+{"o":13420.315865426,"h":13484.2552213417,"l":13376.5714425432,"c":13404.4054422693,"v":366357.8131434062,"t":1711882800}
+{"o":13404.4054422693,"h":13497.0532346377,"l":13379.4350339083,"c":13435.2257774752,"v":384946.9722490637,"t":1711886400}
+{"o":13435.2257774752,"h":13536.1647742105,"l":13174.294259606,"c":13270.8289626826,"v":500012.2847363994,"t":1711890000}
+{"o":13270.8289626826,"h":15029.1139948922,"l":13187.9979209682,"c":14951.3681526354,"v":484596.5660744924,"t":1711893600}
+{"o":14951.3681526354,"h":15001.6955210107,"l":14881.6723308246,"c":14892.358792051,"v":513732.8090508675,"t":1711897200}
+{"o":14892.358792051,"h":14977.6498306608,"l":14877.4013651747,"c":14944.9736886897,"v":511793.1016651909,"t":1711900800}
+{"o":14944.9736886897,"h":15014.3960791271,"l":14901.4590347178,"c":14985.8191079376,"v":514315.4525762796,"t":1711904400}
+{"o":14985.8191079376,"h":15181.4352776074,"l":14924.4551345582,"c":15099.3553211877,"v":535381.0856923526,"t":1711908000}
+{"o":15099.3553211877,"h":15336.4347387645,"l":15060.7646274811,"c":15227.0710648391,"v":625682.4684587063,"t":1711911600}
+{"o":15227.0710648391,"h":15289.0270704655,"l":15104.4852335059,"c":15176.3310204793,"v":520101.6161588357,"t":1711915200}
+{"o":15176.3310204793,"h":15221.8077045671,"l":15106.1291296184,"c":15195.9817980843,"v":541950.1439051076,"t":1711918800}
+{"o":15195.9817980843,"h":15684.8590380282,"l":15133.1370173096,"c":15640.341120207,"v":563996.8691336775,"t":1711922400}
+{"o":15640.341120207,"h":15874.5532960771,"l":15586.98976639,"c":15771.4629018953,"v":665198.7212063173,"t":1711926000}
+{"o":15771.4629018953,"h":15851.4659805967,"l":15661.1493837394,"c":15753.0836987977,"v":659809.285582968,"t":1711929600}
+{"o":15753.0836987977,"h":15943.4357291663,"l":15715.4887153963,"c":15833.4964236358,"v":683458.2659706465,"t":1711933200}
+{"o":15833.4964236358,"h":15885.8056345115,"l":15764.8359653366,"c":15812.4953823556,"v":602799.1477044069,"t":1711936800}
+{"o":15812.4953823556,"h":15880.7601525622,"l":15698.660330377,"c":15798.0321263255,"v":635804.2229976046,"t":1711940400}
+{"o":15798.0321263255,"h":15901.4793719753,"l":15677.9992131916,"c":15686.3237956552,"v":627463.2007594107,"t":1711944000}
+{"o":15686.3237956552,"h":15750.6283992898,"l":15101.5809353827,"c":15194.9982378999,"v":1033054.0400529092,"t":1711947600}
+{"o":15194.9982378999,"h":15475.9090428811,"l":15150.7458904655,"c":15454.8752530644,"v":826701.8437735512,"t":1711951200}
+{"o":15454.8752530644,"h":18886.4117138461,"l":15416.9192576179,"c":18033.183795509,"v":525616.2719797484,"t":1711954800}
+{"o":18033.183795509,"h":18093.8766345611,"l":17795.1313789684,"c":17896.5537756888,"v":610469.7508456717,"t":1711958400}
+{"o":17896.5537756888,"h":18043.1038131614,"l":17885.9052534256,"c":17926.3861124542,"v":435340.1057635996,"t":1711962000}
+{"o":17926.3861124542,"h":18007.1258494113,"l":17744.4337671182,"c":17897.1518335844,"v":429089.505620726,"t":1711965600}
+{"o":17897.1518335844,"h":17988.7000349557,"l":17775.753083596,"c":17780.7561075223,"v":434059.6719671161,"t":1711969200}
+{"o":17780.7561075223,"h":17938.131860894,"l":17755.7291174569,"c":17930.3183750051,"v":483267.1272320381,"t":1711972800}
+{"o":17930.3183750051,"h":18023.9739892546,"l":17847.9731904979,"c":17929.1573573847,"v":610441.9280418333,"t":1711976400}
+{"o":17929.1573573847,"h":18000.6468579121,"l":17356.1071202042,"c":17433.6631457916,"v":861158.5225429549,"t":1711980000}
+{"o":17433.6631457916,"h":19167.0098181248,"l":17027.5095796806,"c":18781.9936876134,"v":944537.9134976279,"t":1711983600}
+{"o":18781.9936876134,"h":20738.9629905574,"l":18690.9899814115,"c":20264.8421334119,"v":716766.9299014336,"t":1711987200}
+{"o":20264.8421334119,"h":20358.7888839622,"l":20085.7161474056,"c":20334.6869833523,"v":552535.1017297786,"t":1711990800}
+{"o":20334.6869833523,"h":20349.4696754375,"l":20051.0519827766,"c":20281.5668524896,"v":615927.0925902927,"t":1711994400}
+{"o":20281.5668524896,"h":20704.1921197699,"l":20205.8840914404,"c":20682.7166092925,"v":565248.6831439668,"t":1711998000}
+{"o":20682.7166092925,"h":20734.2536846308,"l":20500.2221471898,"c":20724.9902082143,"v":525307.6958228272,"t":1712001600}
+{"o":20724.9902082143,"h":20749.6971306018,"l":20588.820429628,"c":20621.2452805668,"v":445290.5592555344,"t":1712005200}
+{"o":20621.2452805668,"h":20720.7409407312,"l":20250.4525857334,"c":20352.0469671028,"v":511870.0913031733,"t":1712008800}
+{"o":20352.0469671028,"h":20451.6975550605,"l":20275.9419679071,"c":20281.4391968933,"v":492025.2661315472,"t":1712012400}
+{"o":20281.4391968933,"h":20353.5188713383,"l":19878.5512129904,"c":20016.795779563,"v":628294.6785569793,"t":1712016000}
+{"o":20016.795779563,"h":20256.3914656317,"l":19954.7550208601,"c":20058.6668281965,"v":515884.5692387876,"t":1712019600}
+{"o":20058.6668281965,"h":20081.8863383514,"l":19186.1489405021,"c":19571.9223306721,"v":1120510.9311404836,"t":1712023200}
+{"o":19571.9223306721,"h":19671.6076297688,"l":19310.7396942874,"c":19371.067761505,"v":841080.5525450177,"t":1712026800}
+{"o":19371.067761505,"h":19487.5597139333,"l":19212.6751675316,"c":19367.2507316011,"v":649998.7862986173,"t":1712030400}
+{"o":19367.2507316011,"h":23702.068587683,"l":19115.0603621064,"c":23684.5588392015,"v":651202.4701136549,"t":1712034000}
+{"o":23684.5588392015,"h":24032.0266507439,"l":23579.2552611284,"c":23932.4740487094,"v":647768.1874755371,"t":1712037600}
+{"o":23932.4740487094,"h":24007.5259644726,"l":23572.570098088,"c":23626.1642531825,"v":495545.2455853969,"t":1712041200}
+{"o":23626.1642531825,"h":34399.7604240323,"l":23280.6515372771,"c":33897.2051167435,"v":468450.1000772545,"t":1712044800}
+{"o":33897.2051167435,"h":34243.6408682778,"l":33627.6507538722,"c":34099.3216064043,"v":600696.9440881163,"t":1712048400}
+{"o":34099.3216064043,"h":34160.6459351536,"l":33593.5426076728,"c":33831.9751459612,"v":458000.5133048296,"t":1712052000}
+{"o":33831.9751459612,"h":35507.124644954,"l":33148.9364988235,"c":35200.8966489496,"v":548194.3382071574,"t":1712055600}
+{"o":35200.8966489496,"h":35575.9750410832,"l":34899.8259144236,"c":35034.9994089751,"v":528595.1806525829,"t":1712059200}
+{"o":35034.9994089751,"h":65408.0598281929,"l":34410.1462598829,"c":64913.2625448638,"v":716242.0435971136,"t":1712062800}
+{"o":64913.2625448638,"h":66297.3015648628,"l":50306.724666271,"c":51079.1898317327,"v":675802.4004019846,"t":1712066400}
+{"o":51079.1898317327,"h":51571.3934337597,"l":41147.7112555043,"c":41332.4522448029,"v":721565.331263011,"t":1712070000}
+{"o":41332.4522448029,"h":42169.1872479629,"l":41211.1005118459,"c":42044.4606218886,"v":986624.358725987,"t":1712073600}
+{"o":42044.4606218886,"h":42527.6632633941,"l":39123.056517036,"c":39934.1030467975,"v":706831.9398622251,"t":1712077200}
+{"o":39934.1030467975,"h":40560.7019544621,"l":39765.1241102824,"c":40512.7830369798,"v":627785.9244072411,"t":1712080800}
+{"o":40512.7830369798,"h":40921.9847494229,"l":40329.1515642901,"c":40684.0621786279,"v":580819.990321463,"t":1712084400}
+{"o":40684.0621786279,"h":40808.3544906138,"l":40233.5506432398,"c":40446.9115724413,"v":651254.0728505891,"t":1712088000}
+{"o":40446.9115724413,"h":40582.1990346907,"l":39935.1517199897,"c":40248.8703192051,"v":630846.0775849565,"t":1712091600}
+{"o":40248.8703192051,"h":44700.4509310069,"l":40072.9180776009,"c":44421.8484995361,"v":471616.1100878541,"t":1712095200}
+{"o":44421.8484995361,"h":44438.1087583328,"l":43594.5671724839,"c":43780.0084880739,"v":487659.1244633506,"t":1712098800}
+{"o":43780.0084880739,"h":44044.4230111292,"l":42506.8503070539,"c":43696.345386872,"v":736477.1169741516,"t":1712102400}
+{"o":43696.345386872,"h":44913.5899901895,"l":42608.3788025685,"c":44195.9936546332,"v":642361.9373044807,"t":1712106000}
+{"o":44195.9936546332,"h":44486.8157045561,"l":37475.4482396672,"c":37891.0436654118,"v":528595.4932049321,"t":1712109600}
+{"o":37891.0436654118,"h":38564.0706359072,"l":37590.0449391027,"c":38431.7739502455,"v":480156.9133887268,"t":1712113200}
+{"o":38431.7739502455,"h":38599.1446259566,"l":38136.3012824499,"c":38341.922746862,"v":562255.1995955671,"t":1712116800}
+{"o":38341.922746862,"h":38516.5721374786,"l":38084.7950914966,"c":38467.7357096962,"v":479814.680691823,"t":1712120400}
+{"o":38467.7357096962,"h":39146.3244542391,"l":38305.1437747987,"c":38887.507895389,"v":483862.0798792936,"t":1712124000}
+{"o":38887.507895389,"h":39051.799602832,"l":38593.933050991,"c":38713.4062613643,"v":368218.9190414741,"t":1712127600}
+{"o":38713.4062613643,"h":39085.0811083112,"l":38432.8692975162,"c":38901.340095234,"v":428141.5365443233,"t":1712131200}
+{"o":38901.340095234,"h":39074.0302243082,"l":32629.7988510077,"c":32726.9817455444,"v":393732.4907310691,"t":1712134800}
+{"o":32726.9817455444,"h":32856.855239847,"l":31848.8183357678,"c":32072.4869963056,"v":395340.7422968526,"t":1712138400}
+{"o":32072.4869963056,"h":32139.7977594556,"l":31696.1329072835,"c":31951.0717890756,"v":662062.3039502153,"t":1712142000}
+{"o":31951.0717890756,"h":32160.2774491657,"l":31759.2843031226,"c":31987.8646087532,"v":742657.0114267241,"t":1712145600}
+{"o":31987.8646087532,"h":32996.9565476178,"l":31730.0248052517,"c":32589.1613092872,"v":703563.7241250252,"t":1712149200}
+{"o":32589.1613092872,"h":33402.9289140658,"l":32550.8170854565,"c":33188.8714454682,"v":700739.6227908779,"t":1712152800}
+{"o":33188.8714454682,"h":33253.3105330238,"l":32690.9477705293,"c":32932.8510582396,"v":614576.7983068342,"t":1712156400}
+{"o":32932.8510582396,"h":33272.5868033674,"l":32734.9992240231,"c":32986.3229720545,"v":692118.3544162686,"t":1712160000}
+{"o":32986.3229720545,"h":33136.3861279534,"l":32617.084778774,"c":32730.9660242968,"v":683747.1047137529,"t":1712163600}
+{"o":32730.9660242968,"h":32775.7532070637,"l":32117.1084735211,"c":32468.3041919579,"v":595227.6665091998,"t":1712167200}
+{"o":32468.3041919579,"h":32552.8922247804,"l":32063.9827688726,"c":32345.9578645445,"v":487514.8667188497,"t":1712170800}
+{"o":32345.9578645445,"h":32388.4138211079,"l":31816.3861619919,"c":31963.0935045839,"v":610461.5907008415,"t":1712174400}
+{"o":31963.0935045839,"h":32370.2833934114,"l":31601.1191770448,"c":32248.147352216,"v":606741.2792568712,"t":1712178000}
+{"o":32248.147352216,"h":32931.0330435917,"l":32131.5797235464,"c":32880.6658839928,"v":486803.7557176527,"t":1712181600}
+{"o":32880.6658839928,"h":33001.0745658407,"l":32468.2932193141,"c":32672.7403195041,"v":417031.7013371204,"t":1712185200}
+{"o":32672.7403195041,"h":33100.6561102574,"l":32581.4415276008,"c":32976.5882310701,"v":482196.7974269486,"t":1712188800}
+{"o":32976.5882310701,"h":32986.7467629144,"l":32553.3384003892,"c":32803.4494146612,"v":464599.9934407229,"t":1712192400}
+{"o":32803.4494146612,"h":32852.9067379556,"l":32218.0089472001,"c":32394.0898209353,"v":586674.4718597378,"t":1712196000}
+{"o":32394.0898209353,"h":32553.5946825282,"l":31909.1120308323,"c":32058.6434220202,"v":564472.9572496719,"t":1712199600}
+{"o":32058.6434220202,"h":32192.4622749105,"l":31550.0238209902,"c":32130.5290520444,"v":547178.134416324,"t":1712203200}
+{"o":32130.5290520444,"h":32394.1200412797,"l":32032.2848724499,"c":32276.9537759393,"v":451572.191451756,"t":1712206800}
+{"o":32276.9537759393,"h":32596.8249516227,"l":32215.5043097222,"c":32487.1984918839,"v":318000.8344923231,"t":1712210400}
+{"o":32487.1984918839,"h":32797.6960398394,"l":32396.0491008263,"c":32636.2899446721,"v":308103.2672731545,"t":1712214000}
+{"o":32636.2899446721,"h":32881.2173813909,"l":32557.7201799131,"c":32756.796646166,"v":319884.7018131696,"t":1712217600}
+{"o":32756.796646166,"h":32836.5403664899,"l":32386.2925338427,"c":32715.544962233,"v":355999.3202354605,"t":1712221200}
+{"o":32715.544962233,"h":32903.2878369735,"l":32588.6437271127,"c":32753.2904247109,"v":323266.0483324282,"t":1712224800}
+{"o":32753.2904247109,"h":32890.5151031994,"l":32569.9918025764,"c":32740.4189115228,"v":347229.392501147,"t":1712228400}
+{"o":32740.4189115228,"h":33091.7967048814,"l":32622.9222488289,"c":32697.159844375,"v":600925.3038919743,"t":1712232000}
+{"o":32697.159844375,"h":33834.2640933084,"l":32609.0756487981,"c":33234.2575588186,"v":895990.315140921,"t":1712235600}
+{"o":33234.2575588186,"h":33476.5462028997,"l":33066.5478722557,"c":33238.4628419143,"v":555039.590056185,"t":1712239200}
+{"o":33238.4628419143,"h":33342.5080166077,"l":32916.2369884275,"c":33017.1061899481,"v":501116.0476026494,"t":1712242800}
+{"o":33017.1061899481,"h":33283.5295520609,"l":32976.5994714126,"c":33097.0500952271,"v":421068.5755485399,"t":1712246400}
+{"o":33097.0500952271,"h":33424.8679105066,"l":32914.0434001755,"c":33389.225874407,"v":500637.3004927108,"t":1712250000}
+{"o":33389.225874407,"h":33635.4629821015,"l":32759.9927188441,"c":32835.3348456479,"v":695609.5278781141,"t":1712253600}
+{"o":32835.3348456479,"h":33047.4858829679,"l":32209.8336803641,"c":32771.1223477214,"v":515930.9626756439,"t":1712257200}
+{"o":32771.1223477214,"h":32813.7487949385,"l":31910.6525724342,"c":32230.9752712195,"v":693514.2684575556,"t":1712260800}
+{"o":32230.9752712195,"h":32452.338447427,"l":31985.9364521516,"c":32150.6045992559,"v":545432.5679701378,"t":1712264400}
+{"o":32150.6045992559,"h":32358.2690299332,"l":32035.4101671958,"c":32184.5019547963,"v":408231.6176703646,"t":1712268000}
+{"o":32184.5019547963,"h":32555.0811263421,"l":32086.1614982249,"c":32502.4601059994,"v":366758.5716477447,"t":1712271600}
+{"o":32502.4601059994,"h":32683.6770268458,"l":32310.7702328962,"c":32675.4981382343,"v":388243.258357385,"t":1712275200}
+{"o":32675.4981382343,"h":32690.7176407901,"l":32021.7368019616,"c":32200.8268482642,"v":473882.6518585252,"t":1712278800}
+{"o":32200.8268482642,"h":32276.3905917193,"l":31315.8339742272,"c":31434.7296467795,"v":538312.9597517985,"t":1712282400}
+{"o":31434.7296467795,"h":31826.7158816747,"l":31332.3163864671,"c":31659.0012879506,"v":366186.1363355089,"t":1712286000}
+{"o":31659.0012879506,"h":31880.7964662993,"l":30893.236996363,"c":31218.8113716018,"v":390166.3965373354,"t":1712289600}
+{"o":31218.8113716018,"h":31671.0545467549,"l":30529.4057409297,"c":31000.4433921332,"v":566673.9800196788,"t":1712293200}
+{"o":31000.4433921332,"h":31225.2242160754,"l":30423.6608992126,"c":30542.469962296,"v":378861.7247399869,"t":1712296800}
+{"o":30542.469962296,"h":30648.5829072973,"l":25271.6482069606,"c":25662.68125316,"v":328399.6906478259,"t":1712300400}
+{"o":25662.68125316,"h":25970.3681102672,"l":25189.9367046229,"c":25354.9994881946,"v":365938.2249895174,"t":1712304000}
+{"o":25354.9994881946,"h":25384.6633416304,"l":25049.7890420515,"c":25290.5667823751,"v":446534.2474635507,"t":1712307600}
+{"o":25290.5667823751,"h":25384.6334561964,"l":24901.6427920008,"c":25225.0191340198,"v":425411.1404703381,"t":1712311200}
+{"o":25225.0191340198,"h":25324.7750583361,"l":23926.0887544075,"c":23998.0363394473,"v":389863.3801117365,"t":1712314800}
+{"o":23998.0363394473,"h":24469.0731376737,"l":23365.4329795574,"c":24444.8268851686,"v":585285.2257971405,"t":1712318400}
+{"o":24444.8268851686,"h":25196.3388623141,"l":24143.8333871226,"c":24786.8797753744,"v":595903.8485881521,"t":1712322000}
+{"o":24786.8797753744,"h":25314.3989157623,"l":24582.8728549444,"c":24924.8529829439,"v":565931.0144288943,"t":1712325600}
+{"o":24924.8529829439,"h":25077.9721142606,"l":24392.2708871866,"c":24943.2623436482,"v":482869.7099390099,"t":1712329200}
+{"o":24943.2623436482,"h":25028.4679504543,"l":24471.6995105713,"c":24698.1609718381,"v":420579.6904725811,"t":1712332800}
+{"o":24698.1609718381,"h":24756.3337268694,"l":24297.0546141498,"c":24515.4824587938,"v":375898.5659888697,"t":1712336400}
+{"o":24515.4824587938,"h":24755.0583243042,"l":24399.6348779855,"c":24728.7106222781,"v":390341.6990891648,"t":1712340000}
+{"o":24728.7106222781,"h":25044.315062293,"l":24618.7706570903,"c":24847.854187611,"v":432325.5412892138,"t":1712343600}
+{"o":24847.854187611,"h":25046.4321402109,"l":24785.3975289323,"c":24896.8003499188,"v":503460.6110724628,"t":1712347200}
+{"o":24896.8003499188,"h":25165.4703734345,"l":24783.1227741789,"c":24785.6060632498,"v":395190.1495829082,"t":1712350800}
+{"o":24785.6060632498,"h":24887.6252919208,"l":24652.8070331597,"c":24688.9475743858,"v":313285.1839455844,"t":1712354400}
+{"o":24688.9475743858,"h":24861.1507765211,"l":24641.3228423274,"c":24678.3163502474,"v":277604.2789149527,"t":1712358000}
+{"o":24678.3163502474,"h":24990.0193855662,"l":24558.4016125303,"c":24810.5037012658,"v":376962.9474839777,"t":1712361600}
+{"o":24810.5037012658,"h":24974.5305044895,"l":24687.1354172182,"c":24732.6863131203,"v":297057.6319243374,"t":1712365200}
+{"o":24732.6863131203,"h":24833.4180525903,"l":24374.6080261355,"c":24427.5999637178,"v":286018.3976951393,"t":1712368800}
+{"o":24427.5999637178,"h":24792.4111541474,"l":24364.9025113371,"c":24721.9585633553,"v":275813.2601684953,"t":1712372400}
+{"o":24721.9585633553,"h":24768.7074895361,"l":24575.9925662641,"c":24692.3296047502,"v":271594.9667716049,"t":1712376000}
+{"o":24692.3296047502,"h":25054.6851743441,"l":24615.3722747803,"c":24946.6631016169,"v":355455.5511410601,"t":1712379600}
+{"o":24946.6631016169,"h":25044.4373271926,"l":24862.8050926155,"c":24997.6830223546,"v":303829.4996185338,"t":1712383200}
+{"o":24997.6830223546,"h":25034.4391559159,"l":24778.7447537719,"c":24918.7541390308,"v":282137.4049328621,"t":1712386800}
+{"o":24918.7541390308,"h":25047.4681702146,"l":24805.5095329914,"c":25003.9621871495,"v":286174.8602497029,"t":1712390400}
+{"o":25003.9621871495,"h":25094.4306133268,"l":24730.9814711181,"c":24769.0011343593,"v":288623.1460665449,"t":1712394000}
+{"o":24769.0011343593,"h":24871.0152658048,"l":24638.9939219659,"c":24748.8990418699,"v":240738.719090092,"t":1712397600}
+{"o":24748.8990418699,"h":24826.9657558303,"l":24619.4192184309,"c":24691.2743081661,"v":222830.1285795437,"t":1712401200}
+{"o":24691.2743081661,"h":24785.5847706984,"l":24508.3118464559,"c":24615.2612687656,"v":243586.2000824691,"t":1712404800}
+{"o":24615.2612687656,"h":24663.6542467271,"l":24263.8097003562,"c":24472.5759153014,"v":225867.17891166,"t":1712408400}
+{"o":24472.5759153014,"h":24738.5987707089,"l":24353.1306204463,"c":24623.0648421556,"v":243647.3031735198,"t":1712412000}
+{"o":24623.0648421556,"h":25105.8875594589,"l":24573.8380960087,"c":24884.6664155995,"v":313820.6450635003,"t":1712415600}
+{"o":24884.6664155995,"h":25152.7742625788,"l":24818.835432348,"c":24965.6094111867,"v":444284.3669711064,"t":1712419200}
+{"o":24965.6094111867,"h":25070.5288661464,"l":24653.5960311545,"c":24932.0389420709,"v":349988.1989165772,"t":1712422800}
+{"o":24932.0389420709,"h":25026.2379751578,"l":24756.6984930385,"c":24893.9292610622,"v":294259.4017274331,"t":1712426400}
+{"o":24893.9292610622,"h":25001.0362281692,"l":24842.6912301659,"c":24930.9501598113,"v":278548.3612084679,"t":1712430000}
+{"o":24930.9501598113,"h":25031.1792382486,"l":24842.4168518759,"c":25001.595459401,"v":304831.2210188123,"t":1712433600}
+{"o":25001.595459401,"h":25094.6896590217,"l":24863.5428026313,"c":24973.354462392,"v":320610.6222952188,"t":1712437200}
+{"o":24973.354462392,"h":25166.1107243691,"l":24865.1319135588,"c":25102.9847116309,"v":425909.9198586494,"t":1712440800}
+{"o":25102.9847116309,"h":25332.7984927936,"l":25072.6419910564,"c":25129.0099745961,"v":472917.8147868604,"t":1712444400}
+{"o":25129.0099745961,"h":25174.825726082,"l":24659.4386289261,"c":25025.3948598047,"v":303440.198714212,"t":1712448000}
+{"o":25025.3948598047,"h":25662.264804224,"l":25013.3319936908,"c":25618.0079659969,"v":418389.7510864414,"t":1712451600}
+{"o":25618.0079659969,"h":25750.5325589209,"l":25358.487428569,"c":25422.3044214254,"v":378679.8504675934,"t":1712455200}
+{"o":25422.3044214254,"h":25639.7647348445,"l":25349.2598512222,"c":25394.1961401988,"v":368762.7480039085,"t":1712458800}
+{"o":25394.1961401988,"h":25721.3586753317,"l":25293.6661876242,"c":25370.4657914805,"v":343145.9367356999,"t":1712462400}
+{"o":25370.4657914805,"h":25517.2763342266,"l":25299.5741601681,"c":25439.7012746927,"v":276693.7894399663,"t":1712466000}
+{"o":25439.7012746927,"h":25540.3893436503,"l":25176.9474760582,"c":25230.6100798739,"v":360398.7040375868,"t":1712469600}
+{"o":25230.6100798739,"h":25317.7606661459,"l":25173.1245793012,"c":25258.5651790679,"v":282719.1749882387,"t":1712473200}
+{"o":25258.5651790679,"h":25418.4942726191,"l":25195.8946125713,"c":25308.2458802349,"v":271471.4755826058,"t":1712476800}
+{"o":25308.2458802349,"h":25381.3792021398,"l":25075.7219147923,"c":25200.7968794371,"v":244824.6544298154,"t":1712480400}
+{"o":25200.7968794371,"h":25376.9087831824,"l":25106.1020357895,"c":25352.090305206,"v":230318.6805231222,"t":1712484000}
+{"o":25352.090305206,"h":25462.8138654269,"l":25239.9289055918,"c":25397.0182245362,"v":226994.9803700001,"t":1712487600}
+{"o":25397.0182245362,"h":25522.882973805,"l":25215.7269709417,"c":25446.8563646479,"v":216695.2012186792,"t":1712491200}
+{"o":25446.8563646479,"h":25568.0915828515,"l":25380.3478730239,"c":25508.5538718052,"v":323754.3138121317,"t":1712494800}
+{"o":25508.5538718052,"h":25625.8029970336,"l":25355.2377601581,"c":25545.6471784214,"v":269527.5689243746,"t":1712498400}
+{"o":25545.6471784214,"h":25710.9492712297,"l":25234.980439946,"c":25249.7190040643,"v":319732.9667653239,"t":1712502000}
+{"o":25249.7190040643,"h":25666.2742402365,"l":25231.8781285482,"c":25522.6753164287,"v":376868.981513099,"t":1712505600}
+{"o":25522.6753164287,"h":25611.1880186125,"l":25251.988327636,"c":25313.2538711609,"v":350425.7673578372,"t":1712509200}
+{"o":25313.2538711609,"h":25390.5416087712,"l":24960.1128299174,"c":25128.7175988996,"v":409493.181421171,"t":1712512800}
+{"o":25128.7175988996,"h":25232.380225375,"l":24942.6578335042,"c":25053.4921393161,"v":451880.7047173231,"t":1712516400}
+{"o":25053.4921393161,"h":25229.986632921,"l":24937.5797977947,"c":25121.8048674627,"v":370218.176719682,"t":1712520000}
+{"o":25121.8048674627,"h":25236.7028203167,"l":24939.7169825356,"c":24985.1359675693,"v":294932.4315392583,"t":1712523600}
+{"o":24985.1359675693,"h":25289.6219173544,"l":24838.2131544541,"c":25090.1116514642,"v":290559.4242101269,"t":1712527200}
+{"o":25090.1116514642,"h":25296.5867202313,"l":25036.6984574143,"c":25220.5382629938,"v":261051.9265595026,"t":1712530800}
+{"o":25220.5382629938,"h":25298.2289753378,"l":24720.6530232776,"c":24988.6046259614,"v":312223.0448874986,"t":1712534400}
+{"o":24988.6046259614,"h":25205.7535911368,"l":24822.4808606683,"c":24901.4878613603,"v":266238.4338852523,"t":1712538000}
+{"o":24901.4878613603,"h":24998.9251741896,"l":24753.5081251846,"c":24814.9112040502,"v":311795.3857405398,"t":1712541600}
+{"o":24814.9112040502,"h":24925.5110214911,"l":24460.7599133133,"c":24734.3292751971,"v":324421.6085777877,"t":1712545200}
+{"o":24734.3292751971,"h":24884.295430952,"l":24680.3036427648,"c":24739.2192805632,"v":301592.1455910362,"t":1712548800}
+{"o":24739.2192805632,"h":24928.13590458,"l":24557.1319544756,"c":24888.2943058955,"v":285558.3844919817,"t":1712552400}
+{"o":24888.2943058955,"h":25088.8681658794,"l":24760.6033582451,"c":24863.2222728555,"v":306331.1450676559,"t":1712556000}
+{"o":24863.2222728555,"h":25479.2849406592,"l":24781.6300618731,"c":25292.0563688833,"v":471852.0398276009,"t":1712559600}
+{"o":25292.0563688833,"h":25903.8617929672,"l":25230.3275342703,"c":25802.5278422108,"v":532190.9336457343,"t":1712563200}
+{"o":25802.5278422108,"h":26067.6603671166,"l":25647.8971196032,"c":25712.534224574,"v":425671.2802487258,"t":1712566800}
+{"o":25712.534224574,"h":25875.1291541015,"l":25549.1168681531,"c":25737.2490519467,"v":333450.2316672222,"t":1712570400}
+{"o":25737.2490519467,"h":25800.2566748527,"l":25540.6623467321,"c":25656.056768112,"v":283692.4628037331,"t":1712574000}
+{"o":25656.056768112,"h":25795.6244798963,"l":25316.2896966988,"c":25350.8766398703,"v":326592.6381638771,"t":1712577600}
+{"o":25350.8766398703,"h":26061.7547086571,"l":25136.4394462315,"c":25437.650067882,"v":457885.4607161164,"t":1712581200}
+{"o":25437.650067882,"h":27771.390771773,"l":24930.047643812,"c":27613.7336445512,"v":372608.206133695,"t":1712584800}
+{"o":27613.7336445512,"h":27891.7320809796,"l":27519.5767031399,"c":27762.8005100101,"v":592737.524523861,"t":1712588400}
+{"o":27762.8005100101,"h":28308.2597817603,"l":27668.845589145,"c":27780.0053891258,"v":569337.1243292686,"t":1712592000}
+{"o":27780.0053891258,"h":28888.2731144831,"l":27544.9359880028,"c":27639.340834529,"v":494160.1800535903,"t":1712595600}
+{"o":27639.340834529,"h":27857.1261940076,"l":27546.8107245687,"c":27573.7625017138,"v":352965.0782821475,"t":1712599200}
+{"o":27573.7625017138,"h":27665.7218973011,"l":27342.93788648,"c":27466.1650350719,"v":392449.2181846958,"t":1712602800}
+{"o":27466.1650350719,"h":30016.09299126,"l":27341.2882600049,"c":29904.915378909,"v":349360.9345053649,"t":1712606400}
+{"o":29904.915378909,"h":30177.5378216169,"l":29865.8177224942,"c":30133.2992145135,"v":328793.7520238877,"t":1712610000}
+{"o":30133.2992145135,"h":30197.9500529531,"l":29577.1909770717,"c":29749.4332225453,"v":327080.3476036525,"t":1712613600}
+{"o":29749.4332225453,"h":30125.6824143602,"l":29566.0533228039,"c":29678.2149516868,"v":398555.4994520341,"t":1712617200}
+{"o":29678.2149516868,"h":29747.4554760522,"l":29295.5636158277,"c":29561.0544536174,"v":404749.6826202532,"t":1712620800}
+{"o":29561.0544536174,"h":29653.7005637622,"l":29308.2833482157,"c":29442.0114287944,"v":429728.3614464046,"t":1712624400}
+{"o":29442.0114287944,"h":29650.6069572687,"l":29337.9188544743,"c":29469.6584318999,"v":354255.8403306752,"t":1712628000}
+{"o":29469.6584318999,"h":29586.4739790721,"l":28942.1902076955,"c":29184.3530682089,"v":341802.2604274219,"t":1712631600}
+{"o":29184.3530682089,"h":29293.8824494314,"l":29028.9484925097,"c":29209.4918544709,"v":335123.7954575398,"t":1712635200}
+{"o":29209.4918544709,"h":29498.8870361126,"l":29132.9233228688,"c":29271.4543907243,"v":289613.9198473616,"t":1712638800}
+{"o":29271.4543907243,"h":29353.5806672825,"l":28807.8517681753,"c":28961.7452514696,"v":475496.9339505335,"t":1712642400}
+{"o":28961.7452514696,"h":29045.9110820098,"l":28701.2787522755,"c":28846.4367897734,"v":525861.6809596611,"t":1712646000}
+{"o":28846.4367897734,"h":28896.9159445386,"l":28072.0912697678,"c":28788.3086531166,"v":494121.2364153977,"t":1712649600}
+{"o":28788.3086531166,"h":28961.5393492379,"l":28605.8064793812,"c":28759.7360776073,"v":343650.4307138242,"t":1712653200}
+{"o":28759.7360776073,"h":28940.8885050994,"l":28629.0822362544,"c":28833.1217867041,"v":293987.8209715058,"t":1712656800}
+{"o":28833.1217867041,"h":29022.5867864963,"l":28756.7801289006,"c":28913.3067099223,"v":289813.2358545386,"t":1712660400}
+{"o":28913.3067099223,"h":28997.5846536937,"l":28540.54138373,"c":28843.3701732597,"v":291678.988816784,"t":1712664000}
+{"o":28843.3701732597,"h":28910.2438149641,"l":28445.8298910972,"c":28477.4436236157,"v":352306.3496480605,"t":1712667600}
+{"o":28477.4436236157,"h":28725.4883255187,"l":27840.4443603926,"c":28182.3183622703,"v":521445.3610554846,"t":1712671200}
+{"o":28182.3183622703,"h":28378.616359967,"l":27726.5207121805,"c":28312.6104792716,"v":559515.4228510449,"t":1712674800}
+{"o":28312.6104792716,"h":28638.3754700667,"l":28175.2034193599,"c":28544.8034981032,"v":470987.2621553282,"t":1712678400}
+{"o":28544.8034981032,"h":29146.176981754,"l":28418.4039134118,"c":28817.212475835,"v":446036.9514094198,"t":1712682000}
+{"o":28817.212475835,"h":28947.5914524201,"l":28536.9481948949,"c":28642.0602978578,"v":312132.3418188925,"t":1712685600}
+{"o":28642.0602978578,"h":28724.6632861476,"l":28467.1778320632,"c":28622.453877505,"v":292822.2486040393,"t":1712689200}
+{"o":28622.453877505,"h":28889.0377256062,"l":28540.6866493362,"c":28721.8379578931,"v":226638.6131288732,"t":1712692800}
+{"o":28721.8379578931,"h":28799.4115560188,"l":28493.4364968188,"c":28562.0781629517,"v":191917.6687086879,"t":1712696400}
+{"o":28562.0781629517,"h":28703.7173505426,"l":28384.8905288385,"c":28538.7646907018,"v":224170.8353656581,"t":1712700000}
+{"o":28538.7646907018,"h":28665.0493412307,"l":28222.1057276545,"c":28292.4271756621,"v":249292.013767943,"t":1712703600}
+{"o":28292.4271756621,"h":28413.2663636069,"l":28090.4114139017,"c":28284.7014179973,"v":229413.7480968684,"t":1712707200}
+{"o":28284.7014179973,"h":28309.0689062814,"l":27718.9544953987,"c":28230.2171837594,"v":278006.0790738173,"t":1712710800}
+{"o":28230.2171837594,"h":28395.1728239808,"l":27671.9772330462,"c":27862.3966375695,"v":335048.1790739372,"t":1712714400}
+{"o":27862.3966375695,"h":28157.2785979142,"l":27724.2907306891,"c":28122.7317023575,"v":341634.5120074128,"t":1712718000}
+{"o":28122.7317023575,"h":28234.1788718426,"l":28010.3144606374,"c":28061.4237401608,"v":299945.3008485548,"t":1712721600}
+{"o":28061.4237401608,"h":28264.7689854837,"l":27897.0293735443,"c":28156.8330968785,"v":336058.3256403877,"t":1712725200}
+{"o":28156.8330968785,"h":28493.6070191712,"l":28125.5425524792,"c":28314.5797413597,"v":210796.1708407369,"t":1712728800}
+{"o":28314.5797413597,"h":28515.9667595238,"l":28267.8274087311,"c":28344.0419262077,"v":235982.995808423,"t":1712732400}
+{"o":28344.0419262077,"h":28357.9060975388,"l":27998.9894829776,"c":28031.141023911,"v":301395.5438732871,"t":1712736000}
+{"o":28031.141023911,"h":28262.4768971838,"l":27951.910787537,"c":28091.1109287011,"v":272407.1505841322,"t":1712739600}
+{"o":28091.1109287011,"h":28155.2020295265,"l":27617.3053214817,"c":27821.0441999789,"v":304612.2989390066,"t":1712743200}
+{"o":27821.0441999789,"h":27982.7466783705,"l":27748.0485662034,"c":27935.9455302627,"v":283414.4498060888,"t":1712746800}
+{"o":27935.9455302627,"h":28018.1970773379,"l":26637.6033888528,"c":27166.9012843898,"v":692382.2004974621,"t":1712750400}
+{"o":27166.9012843898,"h":27268.7516022445,"l":26383.8149348816,"c":27202.5806955869,"v":478458.4354684574,"t":1712754000}
+{"o":27202.5806955869,"h":27886.4199922816,"l":26285.2553099671,"c":26951.5068320352,"v":511541.4339822218,"t":1712757600}
+{"o":26951.5068320352,"h":27018.1546553281,"l":26621.5106173142,"c":26796.6945654151,"v":370509.2877382616,"t":1712761200}
+{"o":26796.6945654151,"h":27420.567220787,"l":26598.6795677955,"c":27371.2459971023,"v":449545.7720736461,"t":1712764800}
+{"o":27371.2459971023,"h":27621.6892107724,"l":26770.895447735,"c":27286.4601835614,"v":419954.7129405387,"t":1712768400}
+{"o":27286.4601835614,"h":27311.3803778156,"l":26768.34485265,"c":26915.1004160815,"v":382098.2584312846,"t":1712772000}
+{"o":26915.1004160815,"h":27330.0758798682,"l":26852.3146058479,"c":27287.602051765,"v":334543.7538616842,"t":1712775600}
+{"o":27287.602051765,"h":27484.0246739448,"l":27151.6047365859,"c":27284.9179744029,"v":313776.4032968649,"t":1712779200}
+{"o":27284.9179744029,"h":27715.4719517258,"l":27186.6706432136,"c":27561.9835885945,"v":291804.9499901835,"t":1712782800}
+{"o":27561.9835885945,"h":28000.3777968852,"l":27417.125289152,"c":27750.2057007149,"v":624009.955681461,"t":1712786400}
+{"o":27750.2057007149,"h":27915.3748261421,"l":27533.1031015226,"c":27656.75259792,"v":438106.8202370485,"t":1712790000}
+{"o":27656.75259792,"h":27731.8679648183,"l":27327.7813693472,"c":27477.9460179547,"v":389376.768827321,"t":1712793600}
+{"o":27477.9460179547,"h":27537.9526900339,"l":27292.3573432822,"c":27343.091943926,"v":358456.4142150428,"t":1712797200}
+{"o":27343.091943926,"h":27604.9209154947,"l":27201.2833600766,"c":27522.7673829839,"v":476514.2793516175,"t":1712800800}
+{"o":27522.7673829839,"h":27605.7059247686,"l":27386.9487352201,"c":27550.7374271513,"v":375531.9207648841,"t":1712804400}
+{"o":27550.7374271513,"h":27755.5888843925,"l":27373.1022227048,"c":27705.5263945043,"v":385587.1550594167,"t":1712808000}
+{"o":27705.5263945043,"h":27758.4929648279,"l":27511.9973863513,"c":27732.634845209,"v":436072.0973428082,"t":1712811600}
+{"o":27732.634845209,"h":27924.8572578523,"l":27614.5270822823,"c":27879.3374126553,"v":380718.1272228521,"t":1712815200}
+{"o":27879.3374126553,"h":28084.867916198,"l":27784.2227562827,"c":27857.492546021,"v":365676.4976524862,"t":1712818800}
+{"o":27857.492546021,"h":28036.2925921681,"l":27771.5772190398,"c":27864.09026599,"v":331675.6993671103,"t":1712822400}
+{"o":27864.09026599,"h":33076.5321328808,"l":27558.8953403324,"c":32659.9361834705,"v":282129.1120496548,"t":1712826000}
+{"o":32659.9361834705,"h":32806.2583918132,"l":32487.4222137293,"c":32537.8117931917,"v":310414.4793259304,"t":1712829600}
+{"o":32537.8117931917,"h":38209.9697189753,"l":32108.280745507,"c":37693.3408409077,"v":344951.4964270376,"t":1712833200}
+{"o":37693.3408409077,"h":38186.9283504589,"l":37569.5935836905,"c":37961.6391790855,"v":399651.4956947253,"t":1712836800}
+{"o":37961.6391790855,"h":38756.7377054657,"l":37399.4061091602,"c":37748.0520588982,"v":490222.8197790714,"t":1712840400}
+{"o":37748.0520588982,"h":38010.5330086561,"l":37156.468130984,"c":37873.6527487678,"v":496689.0654732334,"t":1712844000}
+{"o":37873.6527487678,"h":38224.0899211097,"l":36849.469128244,"c":37837.4129818474,"v":515307.8618253566,"t":1712847600}
+{"o":37837.4129818474,"h":38310.9252684928,"l":37534.9746740386,"c":37959.0939293835,"v":408943.7424155722,"t":1712851200}
+{"o":37959.0939293835,"h":38331.4026679737,"l":37864.4424790929,"c":38134.9403831004,"v":400609.0818474078,"t":1712854800}
+{"o":38134.9403831004,"h":38495.835408855,"l":37905.1977836904,"c":38184.2428355944,"v":465968.0500100791,"t":1712858400}
+{"o":38184.2428355944,"h":38438.65776677,"l":38043.3992776991,"c":38128.4213573506,"v":362783.4414221118,"t":1712862000}
+{"o":38128.4213573506,"h":38410.0291794649,"l":37388.0188269045,"c":37469.7938104392,"v":376561.3498534191,"t":1712865600}
+{"o":37469.7938104392,"h":37598.8366162219,"l":36979.6284933056,"c":37058.4053782444,"v":448309.4532641235,"t":1712869200}
+{"o":37058.4053782444,"h":37218.6672583018,"l":36941.9731596336,"c":37123.1411214007,"v":413159.3935150885,"t":1712872800}
+{"o":37123.1411214007,"h":37191.6788302918,"l":36916.1008259133,"c":37021.9549960047,"v":400594.0817476851,"t":1712876400}
+{"o":37021.9549960047,"h":37318.5435686612,"l":36935.0641486455,"c":37223.1121845308,"v":354376.7453438835,"t":1712880000}
+{"o":37223.1121845308,"h":37436.9381934061,"l":37009.3491294422,"c":37053.959550203,"v":388517.3877311876,"t":1712883600}
+{"o":37053.959550203,"h":37440.6261181029,"l":36966.0507403726,"c":37177.3553665605,"v":378936.358440692,"t":1712887200}
+{"o":37177.3553665605,"h":37515.9746142525,"l":37147.2898324721,"c":37400.8273825915,"v":321275.4947000801,"t":1712890800}
+{"o":37400.8273825915,"h":37558.4944099532,"l":37157.2982559241,"c":37461.5014784915,"v":318128.9549525381,"t":1712894400}
+{"o":37461.5014784915,"h":37733.7171407,"l":37339.0326304292,"c":37720.2177813495,"v":376345.204405585,"t":1712898000}
+{"o":37720.2177813495,"h":37775.7444485915,"l":37261.1175121499,"c":37406.4919118699,"v":323824.7842033887,"t":1712901600}
+{"o":37406.4919118699,"h":37591.570456802,"l":37092.1819130573,"c":37183.927380573,"v":282165.2938077822,"t":1712905200}
+{"o":37183.927380573,"h":37307.0389358922,"l":36786.5135666584,"c":37123.7256113546,"v":300327.6977764865,"t":1712908800}
+{"o":37123.7256113546,"h":37325.0479117705,"l":36891.3786809787,"c":37007.8567250706,"v":257231.1744530716,"t":1712912400}
+{"o":37007.8567250706,"h":37066.4584208759,"l":36748.7652477593,"c":36946.1692632707,"v":294259.5982201382,"t":1712916000}
+{"o":36946.1692632707,"h":37201.1843413694,"l":36808.8981826402,"c":37073.9380848489,"v":308692.4337234065,"t":1712919600}
+{"o":37073.9380848489,"h":37163.6646388072,"l":35245.3315378577,"c":36409.0674621021,"v":394717.3576990932,"t":1712923200}
+{"o":36409.0674621021,"h":36524.839226705,"l":35384.4956072444,"c":35993.817188195,"v":681268.8706007948,"t":1712926800}
+{"o":35993.817188195,"h":36228.3030749383,"l":35650.0126442519,"c":35917.7053883944,"v":493891.8433476713,"t":1712930400}
+{"o":35917.7053883944,"h":36208.4090754016,"l":35451.5367190432,"c":35905.932818576,"v":458190.7578543812,"t":1712934000}
+{"o":35905.932818576,"h":36036.949028507,"l":35326.3041231474,"c":35611.1478504025,"v":619376.7020968548,"t":1712937600}
+{"o":35611.1478504025,"h":35745.2816335264,"l":34124.5078856375,"c":35143.8619298213,"v":920698.9368013907,"t":1712941200}
+{"o":35143.8619298213,"h":35143.8923709151,"l":30321.8340025225,"c":32456.75878304,"v":1301114.7199368828,"t":1712944800}
+{"o":32456.75878304,"h":33701.7841436946,"l":30587.232321002,"c":32103.6669422768,"v":1018628.8791229588,"t":1712948400}
+{"o":32103.6669422768,"h":33419.8561638013,"l":31886.9473508248,"c":32793.8605504982,"v":605485.8285987531,"t":1712952000}
+{"o":32793.8605504982,"h":33318.8281468838,"l":32099.7082849242,"c":32640.3336727681,"v":522027.9152722628,"t":1712955600}
+{"o":32640.3336727681,"h":32866.6019230295,"l":32092.1514170589,"c":32499.3014408766,"v":551297.6443105165,"t":1712959200}
+{"o":32499.3014408766,"h":33132.347104298,"l":32091.0078750216,"c":32886.2228728722,"v":469606.0793523626,"t":1712962800}
+{"o":32886.2228728722,"h":33035.8766556975,"l":32425.8909900474,"c":32527.599890637,"v":475668.2260048667,"t":1712966400}
+{"o":32527.599890637,"h":32577.9207379013,"l":30844.7790298184,"c":31347.7639576538,"v":575019.0071738492,"t":1712970000}
+{"o":31347.7639576538,"h":32178.26528122,"l":30628.6184769635,"c":32070.2702963321,"v":570252.7681298567,"t":1712973600}
+{"o":32070.2702963321,"h":32882.0793087229,"l":31900.6409874357,"c":32575.6661908389,"v":490911.7390000162,"t":1712977200}
+{"o":32575.6661908389,"h":33257.6697723194,"l":32449.193511638,"c":32976.2230694391,"v":446100.9719354991,"t":1712980800}
+{"o":32976.2230694391,"h":33281.0091241257,"l":32713.2807802702,"c":32763.9775749574,"v":327235.4108459913,"t":1712984400}
+{"o":32763.9775749574,"h":33031.2591344056,"l":32575.523153757,"c":32886.8374912157,"v":300229.986835626,"t":1712988000}
+{"o":32886.8374912157,"h":32987.217076742,"l":32325.8820432725,"c":32439.8556937384,"v":259693.2389070086,"t":1712991600}
+{"o":32439.8556937384,"h":32663.2557771882,"l":32095.5748051806,"c":32173.5520049038,"v":261335.3254184601,"t":1712995200}
+{"o":32173.5520049038,"h":32534.4097485039,"l":32094.2846722633,"c":32454.1846131804,"v":321600.8020972632,"t":1712998800}
+{"o":32454.1846131804,"h":32688.400483197,"l":32311.1574394191,"c":32629.8819190445,"v":313275.0101754339,"t":1713002400}
+{"o":32629.8819190445,"h":32937.532631023,"l":30786.7282326767,"c":30847.4793462844,"v":320142.1527203612,"t":1713006000}
+{"o":30847.4793462844,"h":31161.3747981617,"l":30616.3939224808,"c":30983.6529128402,"v":307590.7931676332,"t":1713009600}
+{"o":30983.6529128402,"h":31214.6379444024,"l":30678.9155335695,"c":30826.1705912848,"v":322847.8373284125,"t":1713013200}
+{"o":30826.1705912848,"h":30956.2495721561,"l":30386.399357888,"c":30571.8122707177,"v":329710.7420481417,"t":1713016800}
+{"o":30571.8122707177,"h":30953.972954616,"l":30218.1348293104,"c":30388.0535910234,"v":451645.3748554373,"t":1713020400}
+{"o":30388.0535910234,"h":30543.8533877502,"l":29430.8643072093,"c":29686.4059507687,"v":505745.8500975942,"t":1713024000}
+{"o":29686.4059507687,"h":29701.8604370086,"l":12512.9228496918,"c":12830.6894795115,"v":1035497.6045561398,"t":1713027600}
+{"o":12830.6894795115,"h":13327.7087042514,"l":12419.3244178711,"c":13217.7806786165,"v":690845.9478574046,"t":1713031200}
+{"o":13217.7806786165,"h":13284.2136846289,"l":11779.1279673396,"c":12303.5796172559,"v":695156.3008874955,"t":1713034800}
+{"o":12303.5796172559,"h":12407.0296814619,"l":10586.0635035841,"c":11448.0507860519,"v":2045557.5223201418,"t":1713038400}
+{"o":11448.0507860519,"h":12264.2798120999,"l":10843.6578322456,"c":12224.0117489919,"v":1377346.1699867893,"t":1713042000}
+{"o":12224.0117489919,"h":13169.7244607994,"l":11629.6494872186,"c":13013.7450220686,"v":1454908.3982093148,"t":1713045600}
+{"o":13013.7450220686,"h":13094.5070198711,"l":12416.0216592531,"c":12723.6435956645,"v":1094016.6739870701,"t":1713049200}
+{"o":12723.6435956645,"h":12987.3574079907,"l":12434.0434221729,"c":12692.5995095411,"v":820917.2660027619,"t":1713052800}
+{"o":12692.5995095411,"h":12920.3186510279,"l":12378.1785672523,"c":12775.4413842411,"v":506771.7284363848,"t":1713056400}
+{"o":12775.4413842411,"h":12861.8360960287,"l":12378.3143516576,"c":12397.3954888835,"v":482946.3484716521,"t":1713060000}
+{"o":12397.3954888835,"h":12997.1548915926,"l":11697.8737771906,"c":12434.3056664963,"v":525794.7847626437,"t":1713063600}
+{"o":12434.3056664963,"h":13037.8902567274,"l":12338.924460246,"c":12918.6963270296,"v":546854.108022369,"t":1713067200}
+{"o":12918.6963270296,"h":13245.8225809618,"l":12869.390187138,"c":13151.0625338032,"v":569586.6546318701,"t":1713070800}
+{"o":13151.0625338032,"h":13359.4640831524,"l":12956.7065443078,"c":13195.1210485455,"v":469050.9864306284,"t":1713074400}
+{"o":13195.1210485455,"h":13332.8869059285,"l":13090.8310164872,"c":13275.5588990805,"v":379801.3202075419,"t":1713078000}
+{"o":13275.5588990805,"h":15356.4775233095,"l":13140.6012973592,"c":15101.4205769481,"v":424135.495332757,"t":1713081600}
+{"o":15101.4205769481,"h":15242.5550840101,"l":14828.5317760971,"c":14936.3211508376,"v":408911.0851353324,"t":1713085200}
+{"o":14936.3211508376,"h":15183.7733136557,"l":14930.9321210931,"c":15041.691030586,"v":449452.1909573888,"t":1713088800}
+{"o":15041.691030586,"h":15099.5246981462,"l":14274.2598370329,"c":14661.9034613406,"v":389149.2052166823,"t":1713092400}
+{"o":14661.9034613406,"h":15113.6202614541,"l":14572.7003321178,"c":14942.0182935543,"v":437492.7620781802,"t":1713096000}
+{"o":14942.0182935543,"h":15134.6860617653,"l":14448.733177658,"c":14546.7193299306,"v":533493.7082841435,"t":1713099600}
+{"o":14546.7193299306,"h":14754.5418006215,"l":14123.8717005461,"c":14487.0117577671,"v":598100.0974592204,"t":1713103200}
+{"o":14487.0117577671,"h":14808.8101811135,"l":14416.3345555063,"c":14568.0058399792,"v":568226.9574370212,"t":1713106800}
+{"o":14568.0058399792,"h":14985.59154731,"l":14517.3378455839,"c":14686.1670477822,"v":574135.2446355114,"t":1713110400}
+{"o":14686.1670477822,"h":14816.526381143,"l":13904.5277042986,"c":14543.6877145947,"v":851365.3251176947,"t":1713114000}
+{"o":14543.6877145947,"h":15110.8354899302,"l":14495.3699168897,"c":15021.6528286426,"v":613334.382929309,"t":1713117600}
+{"o":15021.6528286426,"h":15085.9888432146,"l":14822.5638323968,"c":14953.8843243732,"v":432825.5025714876,"t":1713121200}
+{"o":14953.8843243732,"h":15160.7826882158,"l":14837.6695233241,"c":14893.7303393636,"v":457108.3263236984,"t":1713124800}
+{"o":14893.7303393636,"h":14978.3270407161,"l":14720.6299311601,"c":14938.2361301358,"v":435577.2797487822,"t":1713128400}
+{"o":14938.2361301358,"h":15956.0325740626,"l":14911.2858355834,"c":15890.5085186834,"v":764927.2966292386,"t":1713132000}
+{"o":15890.5085186834,"h":16141.5111621851,"l":15848.0318554915,"c":15996.7475018261,"v":534048.6422429708,"t":1713135600}
+{"o":15996.7475018261,"h":15996.7475018261,"l":15583.4011667583,"c":15691.3769802358,"v":457298.1618449016,"t":1713139200}
+{"o":15691.3769802358,"h":15794.3021332092,"l":15524.5562303859,"c":15665.148112941,"v":410028.2248456255,"t":1713142800}
+{"o":15665.148112941,"h":15717.7557659142,"l":15459.5774637448,"c":15525.0356311753,"v":347784.877426221,"t":1713146400}
+{"o":15525.0356311753,"h":15746.6364397483,"l":15479.9655337806,"c":15626.2284035725,"v":336623.5996630729,"t":1713150000}
+{"o":15626.2284035725,"h":15703.525081164,"l":15312.6366334046,"c":15642.9565829554,"v":366272.586947425,"t":1713153600}
+{"o":15642.9565829554,"h":16041.6647928453,"l":15480.840719194,"c":16024.7592730087,"v":362883.3982750463,"t":1713157200}
+{"o":16024.7592730087,"h":16549.6563180724,"l":15938.8450581683,"c":16422.0022915488,"v":616045.6001248978,"t":1713160800}
+{"o":16422.0022915488,"h":16520.0164862034,"l":16242.5303348853,"c":16255.4691980739,"v":469203.1794432961,"t":1713164400}
+{"o":16255.4691980739,"h":16377.6468397318,"l":16127.3211021471,"c":16175.5491132711,"v":385455.9737046023,"t":1713168000}
+{"o":16175.5491132711,"h":16357.4659376427,"l":16065.4469485541,"c":16266.2413700082,"v":340800.273798642,"t":1713171600}
+{"o":16266.2413700082,"h":16370.1779733675,"l":16184.1884314927,"c":16210.3491881166,"v":298167.4339033788,"t":1713175200}
+{"o":16210.3491881166,"h":16275.0834204914,"l":15923.8015845142,"c":15939.0848253006,"v":319659.3859454776,"t":1713178800}
+{"o":15939.0848253006,"h":16056.2564393501,"l":15762.643055571,"c":15943.1473790876,"v":393982.1615063759,"t":1713182400}
+{"o":15943.1473790876,"h":16198.2366358529,"l":15662.2912568063,"c":15776.6853687794,"v":427784.8467078072,"t":1713186000}
+{"o":15776.6853687794,"h":16086.0011260381,"l":15031.7143778242,"c":15287.2344353352,"v":764189.0551943263,"t":1713189600}
+{"o":15287.2344353352,"h":15581.3045090506,"l":14872.6415544911,"c":15134.084762679,"v":849727.2647308587,"t":1713193200}
+{"o":15134.084762679,"h":15392.1561705337,"l":14230.6800732679,"c":14757.4190722731,"v":660135.0600577954,"t":1713196800}
+{"o":14757.4190722731,"h":15064.2397759942,"l":14243.9161562825,"c":14684.4366657473,"v":726072.7829501361,"t":1713200400}
+{"o":14684.4366657473,"h":14786.2677005869,"l":13757.5715431052,"c":14264.6504277574,"v":706714.1960014199,"t":1713204000}
+{"o":14264.6504277574,"h":14692.822497775,"l":13834.4229962891,"c":14559.6934350596,"v":723091.0666332482,"t":1713207600}
+{"o":14559.6934350596,"h":14727.9294182438,"l":14322.7098178731,"c":14364.2468804224,"v":481171.9538224033,"t":1713211200}
+{"o":14364.2468804224,"h":14632.0829949428,"l":14203.3763562923,"c":14574.2063654973,"v":391320.715308251,"t":1713214800}
+{"o":14574.2063654973,"h":14824.2768825116,"l":14335.2060567427,"c":14762.0268776541,"v":419608.040425477,"t":1713218400}
+{"o":14762.0268776541,"h":14787.7766768988,"l":14430.0390145785,"c":14614.4082157426,"v":305568.3707186901,"t":1713222000}
+{"o":14614.4082157426,"h":14671.0960988533,"l":14290.6430611354,"c":14507.9277500565,"v":429807.1596723776,"t":1713225600}
+{"o":14507.9277500565,"h":14839.6265013674,"l":14345.1479465674,"c":14533.3703976401,"v":487114.1330404128,"t":1713229200}
+{"o":14533.3703976401,"h":14636.605413072,"l":14321.7495413839,"c":14539.2399462686,"v":402400.6985153111,"t":1713232800}
+{"o":14539.2399462686,"h":300734.3777082474,"l":14103.1324323717,"c":291985.5688171213,"v":430640.3609751723,"t":1713236400}
+{"o":291985.5688171213,"h":304350.9598722206,"l":276516.2832369556,"c":296889.1824622235,"v":684855.4892759825,"t":1713240000}
+{"o":296889.1824622235,"h":302409.2798306583,"l":11821.5351270036,"c":12002.9257514299,"v":430455.2974378909,"t":1713243600}
+{"o":12002.9257514299,"h":12268.2081916803,"l":11849.7105099055,"c":12198.5650517614,"v":408007.4914068533,"t":1713247200}
+{"o":12198.5650517614,"h":12484.8504245132,"l":12167.1657878017,"c":12382.4355175856,"v":373349.8103146928,"t":1713250800}
+{"o":12382.4355175856,"h":12399.6546220418,"l":12227.0260851218,"c":12282.6896008406,"v":322451.0747988477,"t":1713254400}
+{"o":12282.6896008406,"h":12426.8099249882,"l":12137.5635374476,"c":12204.8874082228,"v":305515.1559630442,"t":1713258000}
+{"o":12204.8874082228,"h":12242.2294427676,"l":11671.7193659115,"c":11977.0607410779,"v":625303.3824926529,"t":1713261600}
+{"o":11977.0607410779,"h":13650.683474553,"l":11861.3257785923,"c":13583.7527925974,"v":594792.3780789521,"t":1713265200}
+{"o":13583.7527925974,"h":13599.2886030765,"l":13263.4112261319,"c":13335.5781182556,"v":504797.1213341256,"t":1713268800}
+{"o":13335.5781182556,"h":13382.0442538537,"l":12764.555504797,"c":13176.3997477772,"v":715859.7341861255,"t":1713272400}
+{"o":13176.3997477772,"h":13442.3162662271,"l":13032.2513043449,"c":13085.6985033789,"v":729410.0414732902,"t":1713276000}
+{"o":13085.6985033789,"h":13213.468699913,"l":12709.8635377515,"c":12749.4590140168,"v":737844.3990981845,"t":1713279600}
+{"o":12749.4590140168,"h":13212.6823304146,"l":12551.7383156708,"c":13177.3038424919,"v":744973.9742225109,"t":1713283200}
+{"o":13177.3038424919,"h":13773.7788144886,"l":13105.2107963201,"c":13200.6109002702,"v":691253.2566279676,"t":1713286800}
+{"o":13200.6109002702,"h":13459.2723199944,"l":13131.1424571351,"c":13377.187141797,"v":659861.3749518868,"t":1713290400}
+{"o":13377.187141797,"h":13461.9723846444,"l":13130.6557763602,"c":13197.5915137519,"v":460291.7210780664,"t":1713294000}
+{"o":13197.5915137519,"h":13407.0261050564,"l":13121.7815371687,"c":13389.345676072,"v":364268.798230712,"t":1713297600}
+{"o":13389.345676072,"h":21280.5927248181,"l":13329.9277605855,"c":21091.7450190819,"v":481523.2871975361,"t":1713301200}
+{"o":21091.7450190819,"h":21226.5019830265,"l":20894.4228301051,"c":21158.4861322261,"v":454469.4777354081,"t":1713304800}
+{"o":21158.4861322261,"h":21220.5333467921,"l":20909.5311497961,"c":20954.119462596,"v":382354.9778329089,"t":1713308400}
+{"o":20954.119462596,"h":21364.1230659185,"l":20814.1976976378,"c":21121.3082963471,"v":362628.3343120496,"t":1713312000}
+{"o":21121.3082963471,"h":21187.882203048,"l":20732.581545943,"c":21076.5251432902,"v":386718.3831492258,"t":1713315600}
+{"o":21076.5251432902,"h":21144.5989831582,"l":20786.2000087585,"c":21050.5649586012,"v":372197.195958973,"t":1713319200}
+{"o":21050.5649586012,"h":21177.9271480635,"l":20967.5104583935,"c":21123.1669627954,"v":283632.0537862888,"t":1713322800}
+{"o":21123.1669627954,"h":21943.9805056059,"l":20993.6899456889,"c":21735.720317788,"v":432634.6627682022,"t":1713326400}
+{"o":21735.720317788,"h":21852.6892085526,"l":21397.6900829785,"c":21448.6220921714,"v":545047.2405821987,"t":1713330000}
+{"o":21448.6220921714,"h":21683.2559598997,"l":21288.8815706143,"c":21585.5896920766,"v":322605.9064500061,"t":1713333600}
+{"o":21585.5896920766,"h":21649.9801640469,"l":21259.7992704368,"c":21452.6757649286,"v":320702.309219853,"t":1713337200}
+{"o":21452.6757649286,"h":21565.1663537572,"l":21170.4382024585,"c":21329.2132909396,"v":302693.6081191055,"t":1713340800}
+{"o":21329.2132909396,"h":21504.6599952662,"l":21253.3659869752,"c":21382.9676775216,"v":258475.2606342333,"t":1713344400}
+{"o":21382.9676775216,"h":21394.6011471562,"l":20961.5850968891,"c":21010.2022560204,"v":295059.4729951971,"t":1713348000}
+{"o":21010.2022560204,"h":21156.1508036539,"l":20622.7349088837,"c":20642.042641974,"v":326720.6221798515,"t":1713351600}
+{"o":20642.042641974,"h":20781.3076809866,"l":20102.11546218,"c":20322.7768022998,"v":465679.0017669807,"t":1713355200}
+{"o":20322.7768022998,"h":20780.7492454882,"l":20237.7749752353,"c":20563.1981459433,"v":459972.617144022,"t":1713358800}
+{"o":20563.1981459433,"h":20581.0771410852,"l":19760.888733488,"c":20217.4461728907,"v":886943.5829721757,"t":1713362400}
+{"o":20217.4461728907,"h":20288.5904035238,"l":19577.2826926649,"c":19791.7862150788,"v":865701.9316827902,"t":1713366000}
+{"o":19791.7862150788,"h":20220.3000713003,"l":19496.1436803789,"c":19716.7613114795,"v":730672.6060309621,"t":1713369600}
+{"o":19716.7613114795,"h":20458.2483113164,"l":19688.4407344893,"c":20367.4203682996,"v":525562.1256990272,"t":1713373200}
+{"o":20367.4203682996,"h":21201.8634526102,"l":20269.6631183386,"c":20834.9366290825,"v":705828.6854560752,"t":1713376800}
+{"o":20834.9366290825,"h":20858.0454842599,"l":20394.4672804686,"c":20671.0591367526,"v":415691.2986604889,"t":1713380400}
+{"o":20671.0591367526,"h":20979.3406952879,"l":20432.499294196,"c":20511.8164844615,"v":447041.103409173,"t":1713384000}
+{"o":20511.8164844615,"h":21187.0252850161,"l":20495.5436848892,"c":20767.6114412252,"v":466633.1323214824,"t":1713387600}
+{"o":20767.6114412252,"h":20833.607584068,"l":20560.5418190954,"c":20699.5442114542,"v":344467.4721597774,"t":1713391200}
+{"o":20699.5442114542,"h":20788.0836878498,"l":20062.0408379394,"c":20255.2579180866,"v":408985.7742606053,"t":1713394800}
+{"o":20255.2579180866,"h":20438.827724767,"l":19926.8791661504,"c":20319.1482974311,"v":465563.6499205359,"t":1713398400}
+{"o":20319.1482974311,"h":20608.7218147469,"l":20250.3283579701,"c":20516.6911037246,"v":436511.6845951354,"t":1713402000}
+{"o":20516.6911037246,"h":20720.5647611438,"l":20281.5130341109,"c":20607.580223726,"v":409495.0909902726,"t":1713405600}
+{"o":20607.580223726,"h":21004.2233508402,"l":20548.7149923552,"c":20842.1008634846,"v":393341.7563250946,"t":1713409200}
+{"o":20842.1008634846,"h":21040.5287104179,"l":20625.0910187768,"c":20650.4302728841,"v":317625.1867607132,"t":1713412800}
+{"o":20650.4302728841,"h":20922.1590965198,"l":20384.9382648058,"c":20461.3239333563,"v":350877.6387761604,"t":1713416400}
+{"o":20461.3239333563,"h":20523.8138571859,"l":19913.3038137529,"c":20151.1464967017,"v":351622.1450925994,"t":1713420000}
+{"o":20151.1464967017,"h":20261.4677368836,"l":19808.7783533446,"c":19883.8554393769,"v":484118.699390528,"t":1713423600}
+{"o":19883.8554393769,"h":20177.8201338282,"l":19622.7608286098,"c":20016.7379535127,"v":374361.8201169322,"t":1713427200}
+{"o":20016.7379535127,"h":20248.3050431661,"l":19910.5793819033,"c":20122.9081129059,"v":315533.0744262657,"t":1713430800}
+{"o":20122.9081129059,"h":20586.5389070908,"l":20059.6022246253,"c":20490.8857249936,"v":312143.172788978,"t":1713434400}
+{"o":20490.8857249936,"h":21139.6604117667,"l":20468.7907757001,"c":20878.8684897051,"v":488162.9361085122,"t":1713438000}
+{"o":20878.8684897051,"h":20982.0546269909,"l":20302.5256334379,"c":20478.8622274428,"v":378663.9065129234,"t":1713441600}
+{"o":20478.8622274428,"h":20749.1266090481,"l":20304.2921057631,"c":20670.4744060916,"v":422039.042263229,"t":1713445200}
+{"o":20670.4744060916,"h":21490.0144960877,"l":20493.929662558,"c":21334.9272710173,"v":652353.3702376384,"t":1713448800}
+{"o":21334.9272710173,"h":21753.2868937785,"l":21266.9880031643,"c":21421.7643093685,"v":570378.2843419776,"t":1713452400}
+{"o":21421.7643093685,"h":21777.8192853873,"l":21297.1757349352,"c":21440.894588978,"v":515973.2355639433,"t":1713456000}
+{"o":21440.894588978,"h":21512.7560697003,"l":20991.8246059179,"c":21059.4490489465,"v":424399.9685956915,"t":1713459600}
+{"o":21059.4490489465,"h":21386.8951392372,"l":20845.8767745022,"c":21366.894869675,"v":424704.3443189972,"t":1713463200}
+{"o":21366.894869675,"h":28182.6714374713,"l":21296.3980750825,"c":28074.7026650222,"v":349472.7115840413,"t":1713466800}
+{"o":28074.7026650222,"h":28330.5679459612,"l":27922.5041457368,"c":28182.0615167939,"v":315901.0752826205,"t":1713470400}
+{"o":28182.0615167939,"h":28505.0067883079,"l":28072.2357269025,"c":28276.5936657065,"v":335993.301612909,"t":1713474000}
+{"o":28276.5936657065,"h":28923.0274793109,"l":28166.0821520558,"c":28723.3604155395,"v":417364.8136475046,"t":1713477600}
+{"o":28723.3604155395,"h":28896.9849670895,"l":28495.6874376631,"c":28549.0417891765,"v":314456.4572736385,"t":1713481200}
+{"o":28549.0417891765,"h":28639.6396429933,"l":27740.0855670039,"c":27784.9003418028,"v":370153.9155836503,"t":1713484800}
+{"o":27784.9003418028,"h":27880.9596640895,"l":26089.7907187567,"c":26549.1684242079,"v":901530.1892131292,"t":1713488400}
+{"o":26549.1684242079,"h":26761.6853759159,"l":25307.7756851315,"c":26689.4652345573,"v":1152533.0436428897,"t":1713492000}
+{"o":26689.4652345573,"h":27484.1510892436,"l":26576.0899709539,"c":27429.2382776716,"v":799956.2619702454,"t":1713495600}
+{"o":27429.2382776716,"h":28275.7592948856,"l":27351.7149402247,"c":28024.3089491349,"v":596129.4713650664,"t":1713499200}
+{"o":28024.3089491349,"h":28288.2041127008,"l":27522.4816001111,"c":27931.9078905631,"v":488440.2804985644,"t":1713502800}
+{"o":27931.9078905631,"h":29376.8610628222,"l":27623.6386373409,"c":29146.2175857351,"v":649990.5659045799,"t":1713506400}
+{"o":29146.2175857351,"h":29509.227559521,"l":28652.9038229262,"c":28797.7508713561,"v":577583.4835150483,"t":1713510000}
+{"o":28797.7508713561,"h":29260.7853708987,"l":28701.7135709208,"c":28994.4085627972,"v":475353.1645663497,"t":1713513600}
+{"o":28994.4085627972,"h":29115.9658150331,"l":28720.4754221303,"c":28852.8304026623,"v":347235.0452411236,"t":1713517200}
+{"o":28852.8304026623,"h":29242.908640516,"l":28761.4530668463,"c":29115.2608778212,"v":381244.4026588744,"t":1713520800}
+{"o":29115.2608778212,"h":29334.2638549572,"l":28989.3713170233,"c":29032.3675808248,"v":390772.5572082713,"t":1713524400}
+{"o":29032.3675808248,"h":29215.9630800661,"l":28752.9984747895,"c":28936.7990720284,"v":444354.9073410277,"t":1713528000}
+{"o":28936.7990720284,"h":29137.7539734865,"l":28709.5889545604,"c":29005.8562684568,"v":451873.6677071032,"t":1713531600}
+{"o":29005.8562684568,"h":29492.6553382341,"l":28372.6061659657,"c":29261.8588443554,"v":495051.9188543168,"t":1713535200}
+{"o":29261.8588443554,"h":29709.0553339284,"l":29093.6786563356,"c":29382.6941428166,"v":449721.1448740478,"t":1713538800}
+{"o":29382.6941428166,"h":29665.0032452275,"l":28874.7436697719,"c":29280.238216633,"v":560326.7344234071,"t":1713542400}
+{"o":29280.238216633,"h":29518.7577297555,"l":29052.7109095295,"c":29413.6347471306,"v":409616.3158919667,"t":1713546000}
+{"o":29413.6347471306,"h":29436.0076947248,"l":29015.110595454,"c":29092.1929701349,"v":299820.5662146746,"t":1713549600}
+{"o":29092.1929701349,"h":29303.7965398694,"l":28981.6717220148,"c":29231.9114888788,"v":279358.4275881654,"t":1713553200}
+{"o":29231.9114888788,"h":29258.8888080169,"l":28632.4578133249,"c":28739.4914942056,"v":367011.438575991,"t":1713556800}
+{"o":28739.4914942056,"h":29113.4644104581,"l":28711.0474431185,"c":29025.5309819498,"v":287598.758495897,"t":1713560400}
+{"o":29025.5309819498,"h":29440.0372727082,"l":28756.8074181264,"c":28865.8475315599,"v":279718.2741410245,"t":1713564000}
+{"o":28865.8475315599,"h":28956.2657792081,"l":28149.8964219342,"c":28615.5135124925,"v":476403.0054871532,"t":1713567600}
+{"o":28615.5135124925,"h":29075.9540620183,"l":28223.7322152431,"c":28292.5410028061,"v":474174.391523924,"t":1713571200}
+{"o":28292.5410028061,"h":28681.7433239593,"l":28057.1574590312,"c":28541.3736560052,"v":337699.4531188287,"t":1713574800}
+{"o":28541.3736560052,"h":28858.2182837107,"l":28410.5310025508,"c":28663.5938595853,"v":294889.8829891281,"t":1713578400}
+{"o":28663.5938595853,"h":28750.775719672,"l":28517.9930228177,"c":28609.0364329371,"v":222746.1790676975,"t":1713582000}
+{"o":28609.0364329371,"h":29129.888295642,"l":28460.696138464,"c":29089.6425297055,"v":257405.5863379138,"t":1713585600}
+{"o":29089.6425297055,"h":29144.9420777572,"l":28752.4711835185,"c":28874.8591239189,"v":314726.4566473659,"t":1713589200}
+{"o":28874.8591239189,"h":29136.5548401905,"l":28691.8193836299,"c":28931.6685484275,"v":218937.6522180628,"t":1713592800}
+{"o":28931.6685484275,"h":29058.2281197703,"l":28793.8996738451,"c":28839.7285909472,"v":184996.9053177467,"t":1713596400}
+{"o":28839.7285909472,"h":28957.1465390786,"l":28529.0335170129,"c":28612.555320267,"v":207895.9606224756,"t":1713600000}
+{"o":28612.555320267,"h":28679.2541162958,"l":28148.7862083998,"c":28338.5221311527,"v":264464.9634160139,"t":1713603600}
+{"o":28338.5221311527,"h":28503.095318185,"l":28158.3539575278,"c":28408.1854987033,"v":253443.6823630869,"t":1713607200}
+{"o":28408.1854987033,"h":28562.699100582,"l":28291.0929984184,"c":28437.5619049753,"v":203107.7843848726,"t":1713610800}
+{"o":28437.5619049753,"h":28739.1895835078,"l":28322.9056245344,"c":28600.5055892116,"v":217825.281212581,"t":1713614400}
+{"o":28600.5055892116,"h":28816.054593938,"l":28571.9399429793,"c":28635.6708491363,"v":267867.7865837935,"t":1713618000}
+{"o":28635.6708491363,"h":28811.3025521389,"l":28514.0557970624,"c":28710.5952896092,"v":226996.2691306739,"t":1713621600}
+{"o":28710.5952896092,"h":29638.5014445792,"l":28552.1222097117,"c":29598.7476571369,"v":345533.5685664486,"t":1713625200}
+{"o":29598.7476571369,"h":29797.1170648228,"l":29402.5130065348,"c":29647.0280076507,"v":505951.5177773365,"t":1713628800}
+{"o":29647.0280076507,"h":30384.1223300871,"l":29622.4653724743,"c":30280.4667673118,"v":535145.5399038843,"t":1713632400}
+{"o":30280.4667673118,"h":30534.8783906219,"l":30051.762068975,"c":30267.2771789355,"v":387363.1013315722,"t":1713636000}
+{"o":30267.2771789355,"h":30524.5472286535,"l":30128.608186065,"c":30383.1543710791,"v":340042.044082202,"t":1713639600}
+{"o":30383.1543710791,"h":30629.8742086367,"l":30245.2274968228,"c":30414.3717178602,"v":405820.6748062154,"t":1713643200}
+{"o":30414.3717178602,"h":30532.3905707726,"l":30204.5492588331,"c":30293.9758021742,"v":275256.593144941,"t":1713646800}
+{"o":30293.9758021742,"h":30354.6038086676,"l":29980.4999168948,"c":30005.8633419567,"v":252341.284784655,"t":1713650400}
+{"o":30005.8633419567,"h":30442.9728259895,"l":29967.6208094528,"c":30382.2335976939,"v":275683.9639396133,"t":1713654000}
+{"o":30382.2335976939,"h":30401.6703795499,"l":29752.9764935117,"c":29861.9318878074,"v":288602.8217692015,"t":1713657600}
+{"o":29861.9318878074,"h":30241.2450686789,"l":29858.2988970174,"c":30043.5358024103,"v":284947.0110786507,"t":1713661200}
+{"o":30043.5358024103,"h":30565.3578613608,"l":29969.6826100667,"c":30550.5907405079,"v":312941.3320722718,"t":1713664800}
+{"o":30550.5907405079,"h":30862.6759126639,"l":30200.3640933146,"c":30269.8464355381,"v":285516.8493505552,"t":1713668400}
+{"o":30269.8464355381,"h":30413.4288818086,"l":30118.2646062432,"c":30336.1679622907,"v":216496.4236926039,"t":1713672000}
+{"o":30336.1679622907,"h":30511.9995364403,"l":30125.0452947032,"c":30228.8233510007,"v":355192.6788405213,"t":1713675600}
+{"o":30228.8233510007,"h":30510.4480905234,"l":30148.1828537789,"c":30360.8027489501,"v":254596.3307824193,"t":1713679200}
+{"o":30360.8027489501,"h":30465.9056827003,"l":24767.1075013445,"c":24922.9058901698,"v":193615.1937114109,"t":1713682800}
+{"o":24922.9058901698,"h":25182.6622059265,"l":24889.0134105789,"c":25006.7867342502,"v":209727.8039736763,"t":1713686400}
+{"o":25006.7867342502,"h":25126.16756206,"l":24879.2897035231,"c":24921.0951094812,"v":233264.482442673,"t":1713690000}
+{"o":24921.0951094812,"h":25002.3502036784,"l":24668.9762125841,"c":24897.7713834798,"v":291592.9010704588,"t":1713693600}
+{"o":24897.7713834798,"h":25153.5742958398,"l":24823.3620911425,"c":24978.2365041858,"v":309246.068118265,"t":1713697200}
+{"o":24978.2365041858,"h":25022.2169282956,"l":24693.1173853729,"c":24752.9630659892,"v":260645.1240912423,"t":1713700800}
+{"o":24752.9630659892,"h":24895.5327957172,"l":24501.4046951981,"c":24579.0364705194,"v":336176.9968126808,"t":1713704400}
+{"o":24579.0364705194,"h":24762.0502572404,"l":24503.6330254003,"c":24592.8894518372,"v":290449.8963647134,"t":1713708000}
+{"o":24592.8894518372,"h":24895.1019041675,"l":24546.6419525116,"c":24764.4820980343,"v":288551.2856878344,"t":1713711600}
+{"o":24764.4820980343,"h":24834.2542125818,"l":24080.0919458073,"c":24391.5918434991,"v":466849.0084808441,"t":1713715200}
+{"o":24391.5918434991,"h":24608.0346778439,"l":24272.3135534753,"c":24559.1569593022,"v":275078.2799058381,"t":1713718800}
+{"o":24559.1569593022,"h":24607.7212642626,"l":24421.9193180772,"c":24502.7491131093,"v":271419.7631040406,"t":1713722400}
+{"o":24502.7491131093,"h":24636.5555364338,"l":24404.8279329253,"c":24404.8279329253,"v":314263.0081213821,"t":1713726000}
+{"o":24404.8279329253,"h":24635.7952854703,"l":24313.8080195882,"c":24609.3724233002,"v":347434.0069279847,"t":1713729600}
+{"o":24609.3724233002,"h":24882.4689891107,"l":24291.9793094808,"c":24564.9571708112,"v":355732.5276305946,"t":1713733200}
+{"o":24564.9571708112,"h":24822.0615058389,"l":24482.980723765,"c":24568.6446432094,"v":304934.1354142224,"t":1713736800}
+{"o":24568.6446432094,"h":24662.2447808956,"l":24425.5055387231,"c":24549.3289148368,"v":260560.8322578573,"t":1713740400}
+{"o":24549.3289148368,"h":24818.8023409859,"l":24468.1459740813,"c":24570.4526754186,"v":269083.84799993,"t":1713744000}
+{"o":24570.4526754186,"h":24972.0689053577,"l":24418.5261077902,"c":24418.5261077902,"v":355947.9397039328,"t":1713747600}
+{"o":24418.5261077902,"h":24501.7432197581,"l":24194.8458125654,"c":24313.6916072678,"v":342000.8932391491,"t":1713751200}
+{"o":24313.6916072678,"h":24973.5498146251,"l":24285.6392290422,"c":24786.8464793344,"v":299490.7995962728,"t":1713754800}
+{"o":24786.8464793344,"h":25047.8056793968,"l":24732.0404820771,"c":24903.6939599693,"v":297241.1849041387,"t":1713758400}
+{"o":24903.6939599693,"h":25287.3069443992,"l":24855.5484996126,"c":25270.9864069297,"v":251441.2370948133,"t":1713762000}
+{"o":25270.9864069297,"h":25825.3174137962,"l":25218.6301428487,"c":25547.8969203761,"v":429280.9860857159,"t":1713765600}
+{"o":25547.8969203761,"h":25732.9549399084,"l":25320.3601909897,"c":25321.3731377868,"v":330641.5687011236,"t":1713769200}
+{"o":25321.3731377868,"h":25456.5320635885,"l":25123.1267088489,"c":25173.4588478487,"v":305913.4206455367,"t":1713772800}
+{"o":25173.4588478487,"h":25400.6397470637,"l":25113.1061825772,"c":25391.5811183344,"v":253498.479784351,"t":1713776400}
+{"o":25391.5811183344,"h":25530.7610097927,"l":25318.4922191264,"c":25423.1859102972,"v":285982.3980565427,"t":1713780000}
+{"o":25423.1859102972,"h":25471.5287108057,"l":25150.8373938725,"c":25286.9708073954,"v":279274.031050755,"t":1713783600}
+{"o":25286.9708073954,"h":25550.035447519,"l":25267.1208602253,"c":25437.2205313469,"v":359558.0472683097,"t":1713787200}
+{"o":25437.2205313469,"h":25570.5702252413,"l":25225.1412607462,"c":25457.4045209076,"v":432568.2120225175,"t":1713790800}
+{"o":25457.4045209076,"h":25579.2313585208,"l":25243.9653343592,"c":25313.327777209,"v":904142.4545864754,"t":1713794400}
+{"o":25313.327777209,"h":25387.3681656321,"l":25020.2807139451,"c":25307.9665525544,"v":1965117.5336188411,"t":1713798000}
+{"o":25307.9665525544,"h":25567.2628343702,"l":25026.3208135332,"c":25328.7732662514,"v":1450526.6916329397,"t":1713801600}
+{"o":25328.7732662514,"h":25767.5035391057,"l":25235.8936443173,"c":25577.4496236308,"v":1078543.496209017,"t":1713805200}
+{"o":25577.4496236308,"h":25653.7292725615,"l":25379.1888553058,"c":25418.9644199692,"v":818936.6076877922,"t":1713808800}
+{"o":25418.9644199692,"h":25540.7088579309,"l":25277.9890558524,"c":25492.9044579923,"v":406256.5591433957,"t":1713812400}
+{"o":25492.9044579923,"h":25677.3838100321,"l":25407.1625861731,"c":25538.8220792804,"v":356174.8477916809,"t":1713816000}
+{"o":25538.8220792804,"h":25703.4650554932,"l":25437.9125941148,"c":25666.4184235544,"v":402111.4788343905,"t":1713819600}
+{"o":25666.4184235544,"h":26155.9197670209,"l":25602.930196744,"c":26053.8130390835,"v":412629.6508134464,"t":1713823200}
+{"o":26053.8130390835,"h":26164.2406768573,"l":25828.8020933357,"c":25886.6206314171,"v":404039.5133132153,"t":1713826800}
+{"o":25886.6206314171,"h":26276.2759575215,"l":25829.2770502957,"c":26214.3349345672,"v":395479.1849457643,"t":1713830400}
+{"o":26214.3349345672,"h":26265.6798611667,"l":25948.2310776886,"c":26013.0483574066,"v":425663.0251489971,"t":1713834000}
+{"o":26013.0483574066,"h":26163.9977147843,"l":25839.0669456676,"c":25897.3185616462,"v":406019.4260208644,"t":1713837600}
+{"o":25897.3185616462,"h":26030.8463871659,"l":25640.5302746718,"c":25643.4499345299,"v":413517.4601956417,"t":1713841200}
+{"o":10673.1729308457,"h":10735.0487913394,"l":10642.5385767955,"c":10673.1729308457,"v":254708.9053018839,"t":1706644800}
+{"o":10673.1729308457,"h":10687.2692544055,"l":10593.6907456736,"c":10596.5604604918,"v":243359.4251258274,"t":1706648400}
+{"o":10596.5604604918,"h":10624.9202014848,"l":10506.1939688143,"c":10506.1939688143,"v":253265.2045046069,"t":1706652000}
+{"o":10506.1939688143,"h":10556.1946475555,"l":10264.0006136309,"c":10298.5732214871,"v":446653.4452346667,"t":1706655600}
+{"o":10298.5732214871,"h":10353.3596120194,"l":10035.4733210974,"c":10227.3933342552,"v":670123.3486197024,"t":1706659200}
+{"o":10227.3933342552,"h":10288.2060218834,"l":10108.78662824,"c":10188.989385805,"v":371207.5218489452,"t":1706662800}
+{"o":10188.989385805,"h":10257.4269930918,"l":10124.995889907,"c":10206.625105404,"v":322986.2033315551,"t":1706666400}
+{"o":10206.625105404,"h":10292.5255190525,"l":10189.0195719355,"c":10276.5233318139,"v":222325.6665220621,"t":1706670000}
+{"o":10276.5233318139,"h":10276.5233318139,"l":10174.5511197833,"c":10241.1904959291,"v":243060.5723767517,"t":1706673600}
+{"o":10241.1904959291,"h":10341.3657532302,"l":10231.0405898056,"c":10267.0323460754,"v":269591.0526221259,"t":1706677200}
+{"o":10267.0323460754,"h":10286.7291537232,"l":10147.5691292824,"c":10199.3461156729,"v":241828.7711431718,"t":1706680800}
+{"o":10199.3461156729,"h":10337.3928953666,"l":9938.2560322723,"c":10080.2027120455,"v":226994.441033608,"t":1706684400}
+{"o":10080.2027120455,"h":10108.5753598464,"l":10010.7657281854,"c":10030.9575204218,"v":249765.1447554036,"t":1706688000}
+{"o":10030.9575204218,"h":10031.5093086234,"l":9836.7492285498,"c":9844.6011858512,"v":294952.8326217551,"t":1706691600}
+{"o":9844.6011858512,"h":9891.0473512575,"l":8762.971449131,"c":8762.971449131,"v":426690.0097567801,"t":1706695200}
+{"o":8762.971449131,"h":8909.9518910062,"l":8739.2077249177,"c":8896.5297097678,"v":292557.0559021994,"t":1706698800}
+{"o":8896.5297097678,"h":8970.6680892531,"l":8871.1221492512,"c":8928.1378434363,"v":273077.6631549939,"t":1706702400}
+{"o":8928.1378434363,"h":9030.176343782,"l":8866.5462823253,"c":8925.8945405438,"v":473994.8237963589,"t":1706706000}
+{"o":8925.8945405438,"h":8951.6322662751,"l":8789.8242530763,"c":8861.7207419316,"v":859244.7539476213,"t":1706709600}
+{"o":8861.7207419316,"h":9026.1798395631,"l":8578.2388918075,"c":8988.1809578227,"v":2038057.0944809732,"t":1706713200}
+{"o":8988.1809578227,"h":9140.5823322167,"l":8982.1133933232,"c":9090.3158993988,"v":1330862.9644074154,"t":1706716800}
+{"o":9090.3158993988,"h":9216.8514226058,"l":9056.0438800695,"c":9208.11414174,"v":825776.4795119212,"t":1706720400}
+{"o":9208.11414174,"h":9218.1157002195,"l":9068.7422245695,"c":9121.5093203113,"v":645092.0419196255,"t":1706724000}
+{"o":9121.5093203113,"h":9150.0365308741,"l":8954.0524420631,"c":9072.768539566,"v":752235.2913658905,"t":1706727600}
+{"o":9072.768539566,"h":9093.8248116348,"l":8782.1904960915,"c":8791.6185467792,"v":742026.5984953645,"t":1706731200}
+{"o":8791.6185467792,"h":8860.7290573996,"l":7772.8414746883,"c":7889.2483903663,"v":728855.8677508995,"t":1706734800}
+{"o":7889.2483903663,"h":7943.1817204466,"l":7820.2516592609,"c":7924.1594291213,"v":544509.3500164781,"t":1706738400}
+{"o":7924.1594291213,"h":7934.566398997,"l":7832.3166023012,"c":7872.5717894659,"v":439570.0612607822,"t":1706742000}
+{"o":7872.5717894659,"h":7922.1357303385,"l":7612.2142963609,"c":7710.0262044,"v":549106.8277802914,"t":1706745600}
+{"o":7710.0262044,"h":7722.4644966682,"l":7393.6454907049,"c":7451.6754492566,"v":832060.8154415245,"t":1706749200}
+{"o":7451.6754492566,"h":7486.4204557306,"l":7396.7749940854,"c":7465.0748866206,"v":567053.6504477327,"t":1706752800}
+{"o":7465.0748866206,"h":7477.0136010296,"l":7387.1333642556,"c":7405.119850033,"v":491464.8519013164,"t":1706756400}
+{"o":7405.119850033,"h":7465.6386189091,"l":7358.0186579989,"c":7452.4054315202,"v":575763.9449157176,"t":1706760000}
+{"o":7452.4054315202,"h":7475.4241114879,"l":7144.4067504962,"c":7198.1193390363,"v":481014.6958824941,"t":1706763600}
+{"o":7198.1193390363,"h":7251.4166641929,"l":7121.9710983606,"c":7245.2665532432,"v":460931.0043826749,"t":1706767200}
+{"o":7245.2665532432,"h":7320.0644714954,"l":5991.3783819662,"c":6026.9842622986,"v":372697.0978777777,"t":1706770800}
+{"o":6026.9842622986,"h":6050.0227209595,"l":4892.2815960325,"c":4927.6226078536,"v":330707.3750519531,"t":1706774400}
+{"o":4927.6226078536,"h":4970.4502161167,"l":4902.4470682254,"c":4958.4143455075,"v":380885.4481914534,"t":1706778000}
+{"o":4958.4143455075,"h":5004.0085058613,"l":4943.4858764686,"c":4981.4685969954,"v":341595.727804534,"t":1706781600}
+{"o":4981.4685969954,"h":4994.8232850233,"l":4928.0837620429,"c":4939.4300675678,"v":387722.2014397899,"t":1706785200}
+{"o":4939.4300675678,"h":4964.7002399262,"l":4918.158735018,"c":4929.1119168515,"v":399029.1102077415,"t":1706788800}
+{"o":4929.1119168515,"h":4967.8145376565,"l":4815.3601924119,"c":4859.2832587112,"v":356016.3559200246,"t":1706792400}
+{"o":4859.2832587112,"h":4942.4174576253,"l":4854.3360665234,"c":4920.9235251343,"v":457431.4626609093,"t":1706796000}
+{"o":4920.9235251343,"h":4957.530949279,"l":4881.6334060756,"c":4886.8598573427,"v":449673.6392058285,"t":1706799600}
+{"o":4886.8598573427,"h":4905.2701382438,"l":4827.9135721409,"c":4903.6150831034,"v":461955.4281569499,"t":1706803200}
+{"o":4903.6150831034,"h":4962.0100742751,"l":4894.2943577826,"c":4932.2758299918,"v":406967.0252344816,"t":1706806800}
+{"o":4932.2758299918,"h":4957.3776293552,"l":4906.9183952087,"c":4923.2845386149,"v":394822.2450740691,"t":1706810400}
+{"o":4923.2845386149,"h":4983.5717419252,"l":4903.343344273,"c":4980.1549176382,"v":372455.9472717063,"t":1706814000}
+{"o":4980.1549176382,"h":4986.682306676,"l":4930.140367544,"c":4946.0368521161,"v":366095.5656880344,"t":1706817600}
+{"o":4946.0368521161,"h":4988.8484342797,"l":4941.3027695487,"c":4981.3015005687,"v":458839.3317865434,"t":1706821200}
+{"o":4981.3015005687,"h":4986.2224223255,"l":4931.3623292844,"c":4936.4688154296,"v":330167.6179407946,"t":1706824800}
+{"o":4936.4688154296,"h":4983.974481593,"l":4930.9939233418,"c":4973.7162970127,"v":332714.7101273989,"t":1706828400}
+{"o":4973.7162970127,"h":5061.1850717448,"l":4955.5233217154,"c":5026.8788827764,"v":483296.58314827,"t":1706832000}
+{"o":5026.8788827764,"h":5049.1650340067,"l":5011.1378903787,"c":5016.1421137471,"v":316162.6868195315,"t":1706835600}
+{"o":5016.1421137471,"h":5056.3477915132,"l":4989.4526377214,"c":5052.8470257513,"v":312308.5287190044,"t":1706839200}
+{"o":5052.8470257513,"h":5086.3712092431,"l":5036.5684142166,"c":5037.1150087259,"v":270388.3935785933,"t":1706842800}
+{"o":5037.1150087259,"h":5057.5103443264,"l":5017.2419505615,"c":5035.6711589766,"v":259486.4617879156,"t":1706846400}
+{"o":5035.6711589766,"h":5063.2123763624,"l":5005.6438694998,"c":5051.9120522456,"v":268780.4686308493,"t":1706850000}
+{"o":5051.9120522456,"h":5103.4885239435,"l":5044.4960185794,"c":5093.6420615166,"v":227039.2824696765,"t":1706853600}
+{"o":5093.6420615166,"h":5159.9424999765,"l":4545.7915247968,"c":4598.8669155475,"v":304179.8853404534,"t":1706857200}
+{"o":4598.8669155475,"h":4608.3336210622,"l":4541.1916656492,"c":4560.6160793071,"v":316819.399785143,"t":1706860800}
+{"o":4560.6160793071,"h":4601.8208900304,"l":4060.0891857847,"c":4147.0939206646,"v":286419.7325626496,"t":1706864400}
+{"o":4147.0939206646,"h":4214.9359859731,"l":4145.0618082098,"c":4204.3434403836,"v":307741.2684979285,"t":1706868000}
+{"o":4204.3434403836,"h":4217.1447491981,"l":4183.8975822791,"c":4202.0984709679,"v":190413.4971192718,"t":1706871600}
+{"o":4202.0984709679,"h":4225.7458788132,"l":4177.6211215218,"c":4180.5924975026,"v":224972.6255244898,"t":1706875200}
+{"o":4180.5924975026,"h":4195.3646998541,"l":3908.6997333182,"c":3942.709647182,"v":441982.3313917469,"t":1706878800}
+{"o":3942.709647182,"h":4196.9333731435,"l":3932.9470187762,"c":4177.0854705675,"v":347741.3777551379,"t":1706882400}
+{"o":4177.0854705675,"h":4275.0816915267,"l":4170.3329450049,"c":4262.7123250675,"v":432740.3336562858,"t":1706886000}
+{"o":4262.7123250675,"h":4295.9935133276,"l":4200.2564321343,"c":4206.4649901462,"v":377829.9123817161,"t":1706889600}
+{"o":4206.4649901462,"h":4227.8262772361,"l":4169.4932643105,"c":4177.5114940134,"v":306671.3384007906,"t":1706893200}
+{"o":4177.5114940134,"h":4177.5114940134,"l":4138.2012917652,"c":4173.9845282112,"v":293444.8619507878,"t":1706896800}
+{"o":4173.9845282112,"h":4183.9156168628,"l":4148.1480284113,"c":4181.8994871528,"v":242255.3007103463,"t":1706900400}
+{"o":4181.8994871528,"h":4222.1898845107,"l":4160.119712471,"c":4192.1765797771,"v":269863.0985483568,"t":1706904000}
+{"o":4192.1765797771,"h":4215.6631388606,"l":4167.8195440194,"c":4180.1261944737,"v":282860.5283261436,"t":1706907600}
+{"o":4180.1261944737,"h":4225.2737009812,"l":4175.397466162,"c":4220.9671406288,"v":233090.9183157389,"t":1706911200}
+{"o":4220.9671406288,"h":4241.5094211181,"l":4216.9849594248,"c":4231.4381500645,"v":269226.1132008649,"t":1706914800}
+{"o":4231.4381500645,"h":4257.4710419624,"l":4206.6954169463,"c":4211.1200544215,"v":282746.6268593253,"t":1706918400}
+{"o":4211.1200544215,"h":4230.3844029096,"l":4191.6030066242,"c":4205.7486548386,"v":267828.5493692312,"t":1706922000}
+{"o":4205.7486548386,"h":4213.3937824638,"l":4175.0031959868,"c":4186.4421415832,"v":305444.399508568,"t":1706925600}
+{"o":4186.4421415832,"h":4201.5406895656,"l":4173.5813513337,"c":4174.5572738516,"v":229491.9674944391,"t":1706929200}
+{"o":4174.5572738516,"h":4199.2848891185,"l":4172.8369028927,"c":4194.0413521803,"v":193134.3304585979,"t":1706932800}
+{"o":4194.0413521803,"h":4210.3486921745,"l":4180.9398509609,"c":4206.2688638309,"v":158018.6242152501,"t":1706936400}
+{"o":4206.2688638309,"h":4211.1768884778,"l":4191.5124794166,"c":4191.8300402543,"v":131673.4587485273,"t":1706940000}
+{"o":4191.8300402543,"h":4200.9332155706,"l":4153.7211635211,"c":4166.4150550972,"v":173541.9782241105,"t":1706943600}
+{"o":4166.4150550972,"h":4181.1157209066,"l":4140.982487948,"c":4149.1798931679,"v":155674.0137191898,"t":1706947200}
+{"o":4149.1798931679,"h":4179.9856090601,"l":4148.7199100659,"c":4175.8415771857,"v":132802.6977727691,"t":1706950800}
+{"o":4175.8415771857,"h":4179.8483408546,"l":3663.9847232457,"c":3672.437996,"v":126149.2468797212,"t":1706954400}
+{"o":3672.437996,"h":3672.6937002419,"l":3265.1116535071,"c":3273.0901538275,"v":131275.1948889066,"t":1706958000}
+{"o":3273.0901538275,"h":3282.6881546841,"l":3268.3890755508,"c":3273.6322426674,"v":143347.8927971573,"t":1706961600}
+{"o":3273.6322426674,"h":3278.8672460014,"l":3244.9828954904,"c":3250.9115748182,"v":192076.302101454,"t":1706965200}
+{"o":3250.9115748182,"h":3257.0436859604,"l":3236.1263006696,"c":3239.9225632275,"v":208788.5126249893,"t":1706968800}
+{"o":3239.9225632275,"h":3262.4049855296,"l":3207.6906625399,"c":3252.5336289492,"v":289234.7908633727,"t":1706972400}
+{"o":3252.5336289492,"h":3262.3695086087,"l":3243.9249923857,"c":3244.1015149316,"v":220082.832062942,"t":1706976000}
+{"o":3244.1015149316,"h":3275.9428368755,"l":3237.4214628905,"c":3266.0918594079,"v":200105.3576777143,"t":1706979600}
+{"o":3266.0918594079,"h":3267.5091702001,"l":3227.9573841931,"c":3238.4823033665,"v":204498.5986656741,"t":1706983200}
+{"o":3238.4823033665,"h":3257.0421049594,"l":3233.1905349561,"c":3253.7275515372,"v":182886.7014501461,"t":1706986800}
+{"o":3253.7275515372,"h":3260.6914978774,"l":3243.258614794,"c":3250.7940914408,"v":188786.7336643003,"t":1706990400}
+{"o":3250.7940914408,"h":3262.980836804,"l":3239.4370767628,"c":3247.1133369287,"v":188250.2565707398,"t":1706994000}
+{"o":3247.1133369287,"h":3266.6630924065,"l":3243.1429844916,"c":3251.3115716782,"v":247023.8728247282,"t":1706997600}
+{"o":3251.3115716782,"h":3261.2338880364,"l":3238.6528498305,"c":3250.9711986727,"v":187604.5870401397,"t":1707001200}
+{"o":3250.9711986727,"h":3253.4935434148,"l":3218.3989423582,"c":3250.2019355667,"v":287014.2594912978,"t":1707004800}
+{"o":3250.2019355667,"h":3269.5058663747,"l":3233.9619933759,"c":3266.401667461,"v":299979.9611451852,"t":1707008400}
+{"o":3266.401667461,"h":3269.6536514402,"l":3255.6827389941,"c":3256.7750517688,"v":175207.9748387977,"t":1707012000}
+{"o":3256.7750517688,"h":3279.3504195605,"l":3256.7750517688,"c":3266.3330219841,"v":159786.2787017773,"t":1707015600}
+{"o":3266.3330219841,"h":3266.5558224778,"l":3195.9448111474,"c":3208.2345047825,"v":248532.5416499487,"t":1707019200}
+{"o":3208.2345047825,"h":3229.3923757934,"l":3202.1721010289,"c":3208.8039128354,"v":185652.0818583232,"t":1707022800}
+{"o":3208.8039128354,"h":3218.0590125797,"l":3188.2404320519,"c":3192.8201998678,"v":195911.3821645222,"t":1707026400}
+{"o":3192.8201998678,"h":3203.4293780627,"l":3163.4740599664,"c":3172.2536859371,"v":175994.6732851553,"t":1707030000}
+{"o":3172.2536859371,"h":3182.8847147999,"l":3169.2965538389,"c":3176.3141557835,"v":166608.8520434316,"t":1707033600}
+{"o":3176.3141557835,"h":3211.3347476581,"l":3155.8913978317,"c":3199.1640058736,"v":216157.7527920226,"t":1707037200}
+{"o":3199.1640058736,"h":3203.1020517497,"l":3186.61080409,"c":3195.2236159566,"v":133201.9463774129,"t":1707040800}
+{"o":3195.2236159566,"h":3232.3717828404,"l":3190.4148013973,"c":3221.5293858955,"v":180758.5881405011,"t":1707044400}
+{"o":3221.5293858955,"h":3235.861902178,"l":3215.1712085992,"c":3215.2869202215,"v":162606.1530392041,"t":1707048000}
+{"o":3215.2869202215,"h":3222.4429816743,"l":3209.7882886337,"c":3216.2491660091,"v":170012.1794483735,"t":1707051600}
+{"o":3216.2491660091,"h":3231.8435104789,"l":2414.5375486037,"c":3157.6610409807,"v":205096.8338023431,"t":1707055200}
+{"o":3157.6610409807,"h":3167.8114461026,"l":3151.5908102889,"c":3162.2737493905,"v":203757.1932575277,"t":1707058800}
+{"o":3162.2737493905,"h":3165.3748080462,"l":3140.7817939893,"c":3157.5226355106,"v":222380.695375471,"t":1707062400}
+{"o":3157.5226355106,"h":3161.4829493309,"l":3143.0955085693,"c":3143.8393672557,"v":213662.9020302273,"t":1707066000}
+{"o":3143.8393672557,"h":3155.4371369563,"l":3122.321143384,"c":3135.3052237433,"v":210726.6051453799,"t":1707069600}
+{"o":3135.3052237433,"h":3138.8187981567,"l":3115.7023226001,"c":3122.3552788629,"v":224750.0569974364,"t":1707073200}
+{"o":3122.3552788629,"h":3133.2017615822,"l":3099.1092732089,"c":3131.7688623865,"v":367062.7097541162,"t":1707076800}
+{"o":3131.7688623865,"h":3142.6260229493,"l":3092.7450134395,"c":3099.2103596624,"v":208056.0183559498,"t":1707080400}
+{"o":3099.2103596624,"h":3113.1059451669,"l":3066.9637607729,"c":3086.813230618,"v":241439.2870876085,"t":1707084000}
+{"o":3086.813230618,"h":3096.4332274147,"l":3069.7755605584,"c":3077.5584370405,"v":214932.2439764537,"t":1707087600}
+{"o":3077.5584370405,"h":3144.5706637787,"l":3067.5780053756,"c":3117.1541337229,"v":238245.4889224332,"t":1707091200}
+{"o":3117.1541337229,"h":3118.8325951903,"l":3072.3522889567,"c":3113.033131371,"v":266614.3437134919,"t":1707094800}
+{"o":3113.033131371,"h":3124.8575322396,"l":3100.2063931022,"c":3112.6741593332,"v":150290.6801067155,"t":1707098400}
+{"o":3112.6741593332,"h":3141.3988094969,"l":3111.4223651299,"c":3138.072115364,"v":169847.7961051007,"t":1707102000}
+{"o":3138.072115364,"h":3168.0795834564,"l":3134.8694195589,"c":3154.3468754184,"v":305884.3063330108,"t":1707105600}
+{"o":3154.3468754184,"h":3154.3468754184,"l":3131.9362325794,"c":3144.0195473294,"v":119042.4482514285,"t":1707109200}
+{"o":3144.0195473294,"h":3163.4420456266,"l":3140.2856394887,"c":3159.1992771396,"v":114227.5949070358,"t":1707112800}
+{"o":3159.1992771396,"h":3201.9282619514,"l":3157.3614767629,"c":3190.7953905416,"v":236578.5629669015,"t":1707116400}
+{"o":3190.7953905416,"h":3198.7440850545,"l":2785.762417882,"c":2797.8469395313,"v":169303.147793989,"t":1707120000}
+{"o":2797.8469395313,"h":2807.1599608476,"l":2784.9472122742,"c":2792.9974404287,"v":172396.8328818753,"t":1707123600}
+{"o":2792.9974404287,"h":2822.4890381808,"l":2791.6907049126,"c":2813.185454122,"v":189868.0061883919,"t":1707127200}
+{"o":2813.185454122,"h":2816.1398017249,"l":2802.5187111086,"c":2811.9038952525,"v":165520.1520962171,"t":1707130800}
+{"o":2811.9038952525,"h":2816.3221542146,"l":2796.803742815,"c":2802.7812827989,"v":180688.6067178677,"t":1707134400}
+{"o":2802.7812827989,"h":2834.5704631741,"l":2796.9898205284,"c":2822.9809970087,"v":264775.1244445457,"t":1707138000}
+{"o":2822.9809970087,"h":2832.9568828257,"l":2803.4476578879,"c":2806.4797295988,"v":223099.0609671875,"t":1707141600}
+{"o":2806.4797295988,"h":2806.4797295988,"l":2736.3781134345,"c":2746.403819124,"v":490184.5618751476,"t":1707145200}
+{"o":2746.403819124,"h":10270.9992980121,"l":2737.9230510945,"c":9431.733804693,"v":276098.1923446415,"t":1707148800}
+{"o":9431.733804693,"h":9456.0464312482,"l":8671.0224448012,"c":8685.097456852,"v":248209.7190650632,"t":1707152400}
+{"o":8685.097456852,"h":8743.1650780348,"l":8668.4810267078,"c":8706.6563236368,"v":270991.6857474654,"t":1707156000}
+{"o":8706.6563236368,"h":8763.7587528903,"l":8581.1842899317,"c":8595.1417720734,"v":227637.3147185863,"t":1707159600}
+{"o":8595.1417720734,"h":8605.3164466075,"l":8337.1143147923,"c":8420.796018441,"v":342790.2205328832,"t":1707163200}
+{"o":8420.796018441,"h":8439.7497318534,"l":8330.3503108336,"c":8336.1597458437,"v":351386.1133102238,"t":1707166800}
+{"o":8336.1597458437,"h":8372.9596121963,"l":8276.3506106808,"c":8319.4548588671,"v":292566.9871894546,"t":1707170400}
+{"o":8319.4548588671,"h":8423.9064731474,"l":8301.9029530843,"c":8403.024666008,"v":236850.1583041949,"t":1707174000}
+{"o":8403.024666008,"h":8425.1981037536,"l":8292.0646937048,"c":8302.609445873,"v":188605.3333063608,"t":1707177600}
+{"o":8302.609445873,"h":8350.8368432825,"l":8266.6726055234,"c":8320.178981573,"v":283353.3078865416,"t":1707181200}
+{"o":8320.178981573,"h":8396.8679691125,"l":8299.017864908,"c":8377.340903776,"v":232728.6650425617,"t":1707184800}
+{"o":8377.340903776,"h":8404.3140968302,"l":8306.6891651779,"c":8340.3638584908,"v":229575.6174874452,"t":1707188400}
+{"o":8340.3638584908,"h":8346.2554769302,"l":8280.1757865061,"c":8285.3908972418,"v":187321.3777444163,"t":1707192000}
+{"o":8285.3908972418,"h":8305.706876655,"l":8246.8466268399,"c":8294.8675568337,"v":168777.2991296902,"t":1707195600}
+{"o":8294.8675568337,"h":8311.920538609,"l":8273.1655753989,"c":8297.7504186273,"v":119431.0038833623,"t":1707199200}
+{"o":8297.7504186273,"h":8327.1476094419,"l":8273.1818295285,"c":8315.9987672652,"v":152573.5204846201,"t":1707202800}
+{"o":8315.9987672652,"h":8362.7042426674,"l":8309.5730519864,"c":8354.8355137438,"v":164702.3770196449,"t":1707206400}
+{"o":8354.8355137438,"h":8366.5531346655,"l":8317.9470586189,"c":8353.3387701604,"v":135139.3271768625,"t":1707210000}
+{"o":8353.3387701604,"h":8353.3387701604,"l":8353.3387701604,"c":8353.3387701604,"v":0.0,"t":1707213600}
+{"o":8353.3387701604,"h":8353.3387701604,"l":8353.3387701604,"c":8353.3387701604,"v":0.0,"t":1707217200}
+{"o":8353.3387701604,"h":8353.3387701604,"l":8353.3387701604,"c":8353.3387701604,"v":0.0,"t":1707220800}
+{"o":8353.3387701604,"h":8353.3387701604,"l":8353.3387701604,"c":8353.3387701604,"v":0.0,"t":1707224400}
+{"o":8353.3387701604,"h":8353.4503582823,"l":8181.1042826967,"c":8190.690895979,"v":109042.1375095206,"t":1707228000}
+{"o":8190.690895979,"h":8323.1664819861,"l":8177.73795928,"c":8316.4706244923,"v":476763.0998275406,"t":1707231600}
+{"o":8316.4706244923,"h":8355.3497213938,"l":8272.2800211354,"c":8279.1750571636,"v":364599.5896156921,"t":1707235200}
+{"o":8279.1750571636,"h":8331.1857025175,"l":8265.4936707144,"c":8329.4358520036,"v":458454.4849438664,"t":1707238800}
+{"o":8329.4358520036,"h":8391.4739280433,"l":8226.5899118338,"c":8317.4470204331,"v":294845.5693096853,"t":1707242400}
+{"o":8317.4470204331,"h":8429.3823097377,"l":8292.5424493702,"c":8421.513239393,"v":311147.1528685571,"t":1707246000}
+{"o":8421.513239393,"h":8448.503231547,"l":4636.979242,"c":4644.4687975574,"v":302862.7754623019,"t":1707249600}
+{"o":4644.4687975574,"h":4648.8633080639,"l":4299.9044967478,"c":4337.1515549832,"v":227982.0435059351,"t":1707253200}
+{"o":4337.1515549832,"h":4374.2968758722,"l":4322.5264982679,"c":4358.6921895404,"v":253050.824268602,"t":1707256800}
+{"o":4358.6921895404,"h":4364.3610214816,"l":4328.9326414111,"c":4331.8923375106,"v":227538.7531221563,"t":1707260400}
+{"o":4331.8923375106,"h":4352.981942733,"l":4327.8589814501,"c":4337.9926124492,"v":219319.6334864251,"t":1707264000}
+{"o":4337.9926124492,"h":4356.1237709985,"l":4330.6164690279,"c":4341.065429004,"v":267501.3907203535,"t":1707267600}
+{"o":4341.065429004,"h":4344.687858495,"l":4305.955633184,"c":4309.4036463488,"v":249881.4414159072,"t":1707271200}
+{"o":4309.4036463488,"h":4356.457971873,"l":4269.2421762247,"c":4312.1506165167,"v":234624.2761913532,"t":1707274800}
+{"o":4312.1506165167,"h":4323.9878668295,"l":4286.9031221011,"c":4309.4256318967,"v":248051.5441229618,"t":1707278400}
+{"o":4309.4256318967,"h":4340.7425472108,"l":4292.5966442495,"c":4328.1417176872,"v":209191.3279920934,"t":1707282000}
+{"o":4328.1417176872,"h":4331.2481274563,"l":4314.8977395426,"c":4326.3943269855,"v":146368.3902885253,"t":1707285600}
+{"o":4326.3943269855,"h":4332.8624932407,"l":4301.5300350003,"c":4312.9331407777,"v":145160.3073670597,"t":1707289200}
+{"o":4312.9331407777,"h":4319.250615997,"l":4298.315823644,"c":4299.7732880932,"v":147702.2320166551,"t":1707292800}
+{"o":4299.7732880932,"h":4333.1937640219,"l":4285.7886374888,"c":4323.2249580505,"v":171907.1747204405,"t":1707296400}
+{"o":4323.2249580505,"h":4323.8477442383,"l":4273.4472885425,"c":4287.179104628,"v":173372.8020391815,"t":1707300000}
+{"o":4287.179104628,"h":4311.3889874171,"l":4284.9664889183,"c":4296.380409536,"v":202984.4751543077,"t":1707303600}
+{"o":4296.380409536,"h":4323.8868620283,"l":4293.2958478327,"c":4313.6728803986,"v":189889.4843314245,"t":1707307200}
+{"o":4313.6728803986,"h":4320.8545756948,"l":4295.3465262749,"c":4303.711438368,"v":216890.0491138249,"t":1707310800}
+{"o":4303.711438368,"h":4342.5452066474,"l":4300.4397344458,"c":4313.4056316356,"v":406917.0548476485,"t":1707314400}
+{"o":4313.4056316356,"h":4363.1511957817,"l":4303.3454400187,"c":4343.5468761523,"v":526471.5429105287,"t":1707318000}
+{"o":4343.5468761523,"h":4388.028134347,"l":4339.8544399596,"c":4387.3018697449,"v":369678.1934148191,"t":1707321600}
+{"o":4387.3018697449,"h":4426.3432139111,"l":4379.999333694,"c":4399.2254534651,"v":390712.2582164942,"t":1707325200}
+{"o":4399.2254534651,"h":4406.706231393,"l":4377.4960930329,"c":4402.0102730941,"v":297709.331606147,"t":1707328800}
+{"o":4402.0102730941,"h":4415.9782818148,"l":4317.9296544086,"c":4344.6433222631,"v":238390.497563545,"t":1707332400}
+{"o":4344.6433222631,"h":4418.5988402362,"l":4343.7727083693,"c":4398.9351679993,"v":437937.03174916,"t":1707336000}
+{"o":4398.9351679993,"h":4518.470210955,"l":4398.2249891346,"c":4503.3132380699,"v":507748.0988930998,"t":1707339600}
+{"o":4503.3132380699,"h":4520.5655803405,"l":4493.6153163406,"c":4516.5035734986,"v":311683.0820614193,"t":1707343200}
+{"o":4516.5035734986,"h":4543.3556500672,"l":4507.6987372114,"c":4524.1431115257,"v":235823.7002437995,"t":1707346800}
+{"o":4524.1431115257,"h":4574.9004180327,"l":4517.7024790238,"c":4562.5384669566,"v":329117.3905419991,"t":1707350400}
+{"o":4562.5384669566,"h":4585.5338653855,"l":4531.2469074003,"c":4575.2370294389,"v":286542.2919226959,"t":1707354000}
+{"o":4575.2370294389,"h":4587.6417866271,"l":4552.8031714625,"c":4564.8278024597,"v":199544.8170121526,"t":1707357600}
+{"o":4564.8278024597,"h":4582.3023409807,"l":4546.3513591697,"c":4551.679542149,"v":147052.5725012216,"t":1707361200}
+{"o":4551.679542149,"h":4564.4117507564,"l":4545.6926847348,"c":4552.457894744,"v":215520.9530708373,"t":1707364800}
+{"o":4552.457894744,"h":4554.2119605032,"l":4521.6093812715,"c":4530.1413083862,"v":218158.6880178855,"t":1707368400}
+{"o":4530.1413083862,"h":4541.7302652689,"l":4502.3914804985,"c":4506.8844037993,"v":253217.0815479351,"t":1707372000}
+{"o":4506.8844037993,"h":4529.5747065427,"l":4499.2816089829,"c":4511.4331518193,"v":178447.3981742209,"t":1707375600}
+{"o":4511.4331518193,"h":4564.5820079176,"l":4510.421705224,"c":4563.1930491326,"v":160294.2596372234,"t":1707379200}
+{"o":4563.1930491326,"h":4577.3151542406,"l":4535.4154417293,"c":4552.4976436732,"v":211611.0834746985,"t":1707382800}
+{"o":4552.4976436732,"h":4569.5281499144,"l":4547.8835353063,"c":4559.1062714512,"v":141397.8049596228,"t":1707386400}
+{"o":4559.1062714512,"h":4562.3617279336,"l":4518.4420690054,"c":4529.2979054959,"v":175949.7225259965,"t":1707390000}
+{"o":4529.2979054959,"h":4550.9455960089,"l":4519.3688857481,"c":4531.8764420143,"v":173861.0433682789,"t":1707393600}
+{"o":4531.8764420143,"h":4649.944432932,"l":4529.2666075186,"c":4631.8881032866,"v":359602.2030356168,"t":1707397200}
+{"o":4631.8881032866,"h":4730.4705494357,"l":4623.7797873183,"c":4702.2129189365,"v":491718.4699775809,"t":1707400800}
+{"o":4702.2129189365,"h":4727.8717259511,"l":4689.1364510036,"c":4723.8889952758,"v":312998.0451139336,"t":1707404400}
+{"o":4723.8889952758,"h":4729.5894305493,"l":4605.6173593969,"c":4639.1554819365,"v":316235.793597834,"t":1707408000}
+{"o":4639.1554819365,"h":4661.5694060252,"l":4609.3095545029,"c":4616.3669271652,"v":297000.2689609082,"t":1707411600}
+{"o":4616.3669271652,"h":4637.335235602,"l":4594.9232003848,"c":4630.2300018431,"v":234874.1948549506,"t":1707415200}
+{"o":4630.2300018431,"h":4641.1657988573,"l":4603.1909175323,"c":4613.0383357672,"v":209610.6923561073,"t":1707418800}
+{"o":4613.0383357672,"h":4649.4708081298,"l":4597.3958039895,"c":4628.3868781869,"v":225047.0281634085,"t":1707422400}
+{"o":4628.3868781869,"h":4644.7505729435,"l":4606.7545873013,"c":4614.332622824,"v":206549.5145422748,"t":1707426000}
+{"o":4614.332622824,"h":4626.437276304,"l":4600.8435745266,"c":4612.2158196226,"v":170760.0849032618,"t":1707429600}
+{"o":4612.2158196226,"h":4637.5046210797,"l":4611.1061423093,"c":4618.8868098114,"v":224294.9949902521,"t":1707433200}
+{"o":4618.8868098114,"h":4662.1443373692,"l":4618.5377339494,"c":4644.7079814515,"v":262454.6214108368,"t":1707436800}
+{"o":4644.7079814515,"h":4674.5407609306,"l":4634.0197303213,"c":4672.3928212722,"v":241115.0575008416,"t":1707440400}
+{"o":4672.3928212722,"h":4751.2362488043,"l":4665.6916575718,"c":4746.5745085464,"v":308346.9055192609,"t":1707444000}
+{"o":4746.5745085464,"h":4754.061210796,"l":4683.8323376681,"c":4686.404007413,"v":236209.5338718754,"t":1707447600}
+{"o":4686.404007413,"h":4711.3749545814,"l":4664.8782615137,"c":4688.3162619387,"v":192651.34065306,"t":1707451200}
+{"o":4688.3162619387,"h":4722.0531433823,"l":4679.0738285992,"c":4718.7809216636,"v":163996.8846131678,"t":1707454800}
+{"o":4718.7809216636,"h":4721.4454449981,"l":4681.3169973974,"c":4696.117332722,"v":143428.0681587175,"t":1707458400}
+{"o":4696.117332722,"h":4738.7179630124,"l":4693.5029813787,"c":4720.1003273715,"v":164573.9514342707,"t":1707462000}
+{"o":4720.1003273715,"h":4760.3611277429,"l":4712.5287285643,"c":4758.8024985091,"v":199507.4525848564,"t":1707465600}
+{"o":4758.8024985091,"h":4767.4565254053,"l":4705.3659849246,"c":4716.9407661807,"v":310948.5098337573,"t":1707469200}
+{"o":4716.9407661807,"h":4734.8401194297,"l":4707.6038659647,"c":4728.3564872529,"v":178949.5783400885,"t":1707472800}
+{"o":4728.3564872529,"h":4752.1696079744,"l":4678.7536059732,"c":4744.7558219788,"v":324550.7848657321,"t":1707476400}
+{"o":4744.7558219788,"h":4790.9641883546,"l":4724.0039033803,"c":4736.4501709923,"v":454121.0094849848,"t":1707480000}
+{"o":4736.4501709923,"h":4748.3189424629,"l":4708.7583223799,"c":4746.450452619,"v":302285.471085866,"t":1707483600}
+{"o":4746.450452619,"h":4773.3219208271,"l":4684.9649726707,"c":4701.7939558421,"v":450966.8051953999,"t":1707487200}
+{"o":4701.7939558421,"h":4741.7147734019,"l":4666.1935242949,"c":4733.4577790905,"v":364176.1702164558,"t":1707490800}
+{"o":4733.4577790905,"h":4750.2043069625,"l":4679.187844055,"c":4705.4541222617,"v":384973.2328024591,"t":1707494400}
+{"o":4705.4541222617,"h":4790.41950772,"l":4693.9195934687,"c":4783.7237406584,"v":264289.7405745501,"t":1707498000}
+{"o":4783.7237406584,"h":4835.892326397,"l":4776.7467505283,"c":4801.9708199397,"v":325602.4024593006,"t":1707501600}
+{"o":4801.9708199397,"h":4811.4360943173,"l":4766.1947224948,"c":4770.6737995012,"v":279342.6965484209,"t":1707505200}
+{"o":4770.6737995012,"h":4802.1071603658,"l":4766.6539428135,"c":4777.9844779832,"v":217217.2618680355,"t":1707508800}
+{"o":4777.9844779832,"h":4951.6746914671,"l":4774.6760251851,"c":4948.3267041886,"v":355594.8731952437,"t":1707512400}
+{"o":4948.3267041886,"h":4954.9567774062,"l":4879.5441409258,"c":4899.8914389153,"v":342529.2017122663,"t":1707516000}
+{"o":4899.8914389153,"h":4918.874351994,"l":4847.9330255706,"c":4859.0495837966,"v":296849.077113366,"t":1707519600}
+{"o":4859.0495837966,"h":4913.1039344576,"l":4856.3606000746,"c":4887.332212463,"v":240162.290523571,"t":1707523200}
+{"o":4887.332212463,"h":4955.0178573586,"l":4880.9416074477,"c":4944.7066378841,"v":233416.0329828667,"t":1707526800}
+{"o":4944.7066378841,"h":4989.1666462316,"l":4940.4072608135,"c":4964.9603177001,"v":238984.8217937978,"t":1707530400}
+{"o":4964.9603177001,"h":5028.4431420002,"l":4964.9603177001,"c":5027.3143825251,"v":266792.4206260112,"t":1707534000}
+{"o":5027.3143825251,"h":5042.7438624993,"l":4990.4523066525,"c":5006.939720326,"v":230359.1545899513,"t":1707537600}
+{"o":5006.939720326,"h":5018.2682411792,"l":4990.9969407811,"c":5004.9003660104,"v":155773.6384023697,"t":1707541200}
+{"o":5004.9003660104,"h":5007.3101543237,"l":4594.7612945839,"c":4601.0811264729,"v":177519.8726221079,"t":1707544800}
+{"o":4601.0811264729,"h":4613.9361444917,"l":4589.1294425287,"c":4597.6767944563,"v":131013.1001315539,"t":1707548400}
+{"o":4597.6767944563,"h":4629.0439308174,"l":4253.8004509358,"c":4253.9027304414,"v":150910.0084626107,"t":1707552000}
+{"o":4253.9027304414,"h":4292.4468396248,"l":4252.5969928172,"c":4284.5485663539,"v":197010.3087458715,"t":1707555600}
+{"o":4284.5485663539,"h":4287.5581098246,"l":4218.0621644162,"c":4221.3203820787,"v":194929.5710593176,"t":1707559200}
+{"o":4221.3203820787,"h":4260.9632257725,"l":4217.9056602541,"c":4250.2393979949,"v":167510.7056038912,"t":1707562800}
+{"o":4250.2393979949,"h":4253.5056756001,"l":4226.0902713382,"c":4238.8602889744,"v":147390.9799312019,"t":1707566400}
+{"o":4238.8602889744,"h":4248.5382375068,"l":4213.771524936,"c":4247.3533250727,"v":169183.4214987597,"t":1707570000}
+{"o":4247.3533250727,"h":4272.2723596857,"l":4245.1193498094,"c":4255.3326602667,"v":173367.8541124538,"t":1707573600}
+{"o":4255.3326602667,"h":4277.4465401001,"l":4253.0969929724,"c":4267.1254443579,"v":175884.5127010279,"t":1707577200}
+{"o":4267.1254443579,"h":4271.2488371988,"l":4244.519898021,"c":4262.5048428,"v":195292.6740491174,"t":1707580800}
+{"o":4262.5048428,"h":4271.7642542819,"l":4238.2918777052,"c":4241.0197195498,"v":190791.6890635199,"t":1707584400}
+{"o":4241.0197195498,"h":4303.0723595652,"l":4239.0656906706,"c":4293.2862813018,"v":180238.772969674,"t":1707588000}
+{"o":4293.2862813018,"h":4307.3756047824,"l":4280.9638424852,"c":4292.1823376513,"v":169361.5053293172,"t":1707591600}
+{"o":4292.1823376513,"h":4338.9917251961,"l":4277.5390538164,"c":4295.9703229488,"v":253622.8248799175,"t":1707595200}
+{"o":4295.9703229488,"h":4335.3182058386,"l":4289.6964496575,"c":4318.9400102369,"v":271808.3320401617,"t":1707598800}
+{"o":4318.9400102369,"h":4323.9084175167,"l":4272.467553658,"c":4298.8263429199,"v":209871.9575509311,"t":1707602400}
+{"o":4298.8263429199,"h":4316.5300912821,"l":4274.2264445834,"c":4285.4977388316,"v":167225.0578058804,"t":1707606000}
+{"o":4285.4977388316,"h":4296.1704828334,"l":4262.1164255788,"c":4279.0669429303,"v":184348.167816677,"t":1707609600}
+{"o":4279.0669429303,"h":4281.6196933193,"l":4241.0246138912,"c":4254.9553519942,"v":197419.6534898124,"t":1707613200}
+{"o":4254.9553519942,"h":4267.4462903484,"l":4237.7326009816,"c":4247.6831047403,"v":152419.1648004731,"t":1707616800}
+{"o":4247.6831047403,"h":4311.5469877753,"l":4247.2242235587,"c":4301.4568531001,"v":175109.1459853468,"t":1707620400}
+{"o":4301.4568531001,"h":4320.0508676764,"l":4285.7231737788,"c":4295.4939210869,"v":154688.286399363,"t":1707624000}
+{"o":4295.4939210869,"h":4651.418436332,"l":4277.0428249168,"c":4632.9768123263,"v":147827.8447071254,"t":1707627600}
+{"o":4632.9768123263,"h":4649.0562454945,"l":4618.9083478505,"c":4642.3420315389,"v":121456.4316618918,"t":1707631200}
+{"o":4642.3420315389,"h":4663.1825961003,"l":4623.9058718057,"c":4639.7538056537,"v":144559.4859264024,"t":1707634800}
+{"o":4639.7538056537,"h":4659.9684982718,"l":4626.9147193196,"c":4641.6643863648,"v":135404.885961745,"t":1707638400}
+{"o":4641.6643863648,"h":4688.2075505811,"l":4640.8005182694,"c":4681.9642037041,"v":150950.7000564967,"t":1707642000}
+{"o":4681.9642037041,"h":4695.462250722,"l":4623.1708661229,"c":4654.1917327389,"v":205849.9961315126,"t":1707645600}
+{"o":4654.1917327389,"h":4675.7517654728,"l":4645.5321351702,"c":4670.9182716105,"v":134432.2013957885,"t":1707649200}
+{"o":4670.9182716105,"h":4710.0044720961,"l":4665.094859491,"c":4667.5399103694,"v":215941.3384278429,"t":1707652800}
+{"o":4667.5399103694,"h":4678.5001222101,"l":4644.8095116011,"c":4648.0296962929,"v":165802.6926806445,"t":1707656400}
+{"o":4648.0296962929,"h":4676.783562535,"l":4628.7873822452,"c":4674.0022689446,"v":190371.4705375732,"t":1707660000}
+{"o":4674.0022689446,"h":4675.1753499532,"l":4640.2920417377,"c":4644.0718161328,"v":189037.022497128,"t":1707663600}
+{"o":4644.0718161328,"h":4649.2468943943,"l":4613.3018872065,"c":4627.2586404922,"v":230387.6595052144,"t":1707667200}
+{"o":4627.2586404922,"h":4655.4933090322,"l":4622.9158053708,"c":4646.1881379996,"v":238711.083561828,"t":1707670800}
+{"o":4646.1881379996,"h":4648.3167499919,"l":4600.5913171322,"c":4624.9227105614,"v":228139.2190347828,"t":1707674400}
+{"o":4624.9227105614,"h":4635.9555923495,"l":4611.4506684529,"c":4618.1155750022,"v":192103.700136133,"t":1707678000}
+{"o":4618.1155750022,"h":4642.7199951039,"l":4578.02163539,"c":4578.9968763072,"v":269539.9899787031,"t":1707681600}
+{"o":4578.9968763072,"h":4601.657639327,"l":4576.3467103743,"c":4582.3167845374,"v":191716.3930846407,"t":1707685200}
+{"o":4582.3167845374,"h":4600.3202965866,"l":4577.4964879187,"c":4588.1123218606,"v":164085.0387442431,"t":1707688800}
+{"o":4588.1123218606,"h":4593.5244047099,"l":4575.0690255675,"c":4585.3289554005,"v":162925.564792737,"t":1707692400}
+{"o":4585.3289554005,"h":4661.8200582239,"l":4581.7886368181,"c":4636.1445805304,"v":232570.9745332803,"t":1707696000}
+{"o":4636.1445805304,"h":4638.8045012887,"l":4594.1242080622,"c":4608.261216494,"v":194368.2934267515,"t":1707699600}
+{"o":4608.261216494,"h":4616.6091474679,"l":4474.8389538288,"c":4518.5658807409,"v":346747.1811663011,"t":1707703200}
+{"o":4518.5658807409,"h":4554.8533663453,"l":4504.4634142931,"c":4534.3120405775,"v":153454.2060095526,"t":1707706800}
+{"o":4534.3120405775,"h":4535.3167224969,"l":4503.5766885073,"c":4506.6191203823,"v":161400.4170621539,"t":1707710400}
+{"o":4506.6191203823,"h":4526.0384564871,"l":4496.2383834047,"c":4501.8354278481,"v":182813.5660905588,"t":1707714000}
+{"o":4501.8354278481,"h":4516.3800676012,"l":4466.4032556526,"c":4496.2145690927,"v":183195.7661630193,"t":1707717600}
+{"o":4496.2145690927,"h":4538.6845775003,"l":4496.2049303464,"c":4519.3078023964,"v":153289.0372845801,"t":1707721200}
+{"o":4519.3078023964,"h":4536.5882533717,"l":4500.2895648816,"c":4511.1405701261,"v":140393.9936458068,"t":1707724800}
+{"o":4511.1405701261,"h":4514.9525949724,"l":4462.3999981354,"c":4469.3211074916,"v":213237.1917386305,"t":1707728400}
+{"o":4469.3211074916,"h":4488.729981764,"l":4449.1833504012,"c":4459.1109539469,"v":226327.0001383994,"t":1707732000}
+{"o":4459.1109539469,"h":4464.2348966159,"l":4415.4865809047,"c":4444.4979775518,"v":229052.4213433818,"t":1707735600}
+{"o":4444.4979775518,"h":4468.4911740699,"l":4427.2125498609,"c":4458.4228718898,"v":194608.8863052232,"t":1707739200}
+{"o":4458.4228718898,"h":4466.5546563971,"l":4442.7637371982,"c":4457.8920414541,"v":156211.0477574106,"t":1707742800}
+{"o":4457.8920414541,"h":4553.7359118599,"l":4456.0813034347,"c":4550.0462273332,"v":274093.6238714193,"t":1707746400}
+{"o":4550.0462273332,"h":4651.3168217303,"l":4530.1427356044,"c":4645.9147157773,"v":577730.8518807861,"t":1707750000}
+{"o":4645.9147157773,"h":4659.3340007276,"l":4593.2320859163,"c":4639.152552179,"v":451702.0976698094,"t":1707753600}
+{"o":4639.152552179,"h":4725.8294625695,"l":4632.0577502336,"c":4684.6983362457,"v":583647.1987239617,"t":1707757200}
+{"o":4684.6983362457,"h":4720.2268623857,"l":4676.8671224402,"c":4679.9402720816,"v":443988.8995022909,"t":1707760800}
+{"o":4679.9402720816,"h":4743.7642787039,"l":4667.8061146115,"c":4684.4506401897,"v":430880.1033341449,"t":1707764400}
+{"o":4684.4506401897,"h":4733.2322196986,"l":4682.4017564108,"c":4731.5533323864,"v":320579.9409668423,"t":1707768000}
+{"o":4731.5533323864,"h":4768.6540794045,"l":4697.1099817521,"c":4705.1471010948,"v":433740.8294885015,"t":1707771600}
+{"o":4705.1471010948,"h":4762.0409829247,"l":4703.9795123207,"c":4761.5121588868,"v":269200.0455683631,"t":1707775200}
+{"o":4761.5121588868,"h":4788.5096797348,"l":4736.7654853415,"c":4766.7945034642,"v":224112.9909653728,"t":1707778800}
+{"o":4766.7945034642,"h":4905.513858453,"l":4766.7945034642,"c":4865.6997763873,"v":426366.9797403433,"t":1707782400}
+{"o":4865.6997763873,"h":4884.5194209218,"l":4842.8840038575,"c":4876.2064137359,"v":346048.2954790335,"t":1707786000}
+{"o":4876.2064137359,"h":4883.2831294806,"l":4826.6418342544,"c":4844.1966188302,"v":237783.2366937407,"t":1707789600}
+{"o":4844.1966188302,"h":4864.6441764505,"l":4814.0025291734,"c":4822.3453988324,"v":201462.3639810075,"t":1707793200}
+{"o":4822.3453988324,"h":4874.5947317305,"l":4821.7167394152,"c":4858.2709308032,"v":196954.594378439,"t":1707796800}
+{"o":4858.2709308032,"h":4869.9732979179,"l":4848.4460533958,"c":4868.7886785407,"v":159700.4468105576,"t":1707800400}
+{"o":4868.7886785407,"h":4889.2739374207,"l":4848.4886270471,"c":4854.7488417558,"v":181073.0365009807,"t":1707804000}
+{"o":4854.7488417558,"h":4880.1152940673,"l":4842.4818455117,"c":4864.3338625626,"v":221819.5496640018,"t":1707807600}
+{"o":4864.3338625626,"h":4908.8923175198,"l":4855.2958642609,"c":4889.2213565023,"v":165169.4323859489,"t":1707811200}
+{"o":4889.2213565023,"h":4896.2719377598,"l":4862.5943816071,"c":4893.7067221054,"v":154951.2207902336,"t":1707814800}
+{"o":4893.7067221054,"h":4893.7442100313,"l":4834.5909318321,"c":4841.657861549,"v":110318.1010358989,"t":1707818400}
+{"o":4841.657861549,"h":4868.7662366426,"l":4814.3479443807,"c":4868.7662366426,"v":200302.1674580252,"t":1707822000}
+{"o":4868.7662366426,"h":4871.2024731045,"l":4833.2039913988,"c":4844.5432516233,"v":202411.2962763457,"t":1707825600}
+{"o":4844.5432516233,"h":4860.4430210875,"l":4739.7897975645,"c":4783.8762846216,"v":415943.039502273,"t":1707829200}
+{"o":4783.8762846216,"h":4803.3547818992,"l":4663.3117579431,"c":4687.6563772616,"v":632932.2135064534,"t":1707832800}
+{"o":4687.6563772616,"h":4737.5115414327,"l":4653.8989091391,"c":4706.9891305448,"v":330844.3170662347,"t":1707836400}
+{"o":4706.9891305448,"h":4719.4119590984,"l":4626.1654725543,"c":4629.4985865034,"v":260327.1640649872,"t":1707840000}
+{"o":4629.4985865034,"h":4707.2281960234,"l":4622.7213901724,"c":4703.6628760439,"v":285765.5923446594,"t":1707843600}
+{"o":4703.6628760439,"h":4778.7504924188,"l":4699.0247544652,"c":4754.0676838308,"v":265741.0558597274,"t":1707847200}
+{"o":4754.0676838308,"h":4793.5760170397,"l":4733.3626935227,"c":4760.1743342627,"v":339500.7098697991,"t":1707850800}
+{"o":4760.1743342627,"h":4817.9253390038,"l":4758.7180102278,"c":4803.7181255946,"v":252742.9698436889,"t":1707854400}
+{"o":4803.7181255946,"h":4856.8007662495,"l":4791.0547775583,"c":4822.8505474626,"v":279385.1336969837,"t":1707858000}
+{"o":4822.8505474626,"h":4839.7727479706,"l":4775.8134434111,"c":4783.8522432513,"v":214792.3429491601,"t":1707861600}
+{"o":4783.8522432513,"h":4809.1753860246,"l":4764.2448509923,"c":4800.9428150412,"v":178029.2831071266,"t":1707865200}
+{"o":4800.9428150412,"h":4803.834619118,"l":4725.3918568362,"c":4746.9303397048,"v":203256.7018128961,"t":1707868800}
+{"o":4746.9303397048,"h":4774.2285790852,"l":4724.8629162126,"c":4747.8155170193,"v":188450.2608782237,"t":1707872400}
+{"o":4747.8155170193,"h":4762.0751429152,"l":4727.7975975206,"c":4747.8253433928,"v":171650.3104932106,"t":1707876000}
+{"o":4747.8253433928,"h":4790.0832356808,"l":4743.4560737883,"c":4775.1889478594,"v":159981.2201269259,"t":1707879600}
+{"o":4775.1889478594,"h":4785.8757722154,"l":4747.6148180872,"c":4762.8162285705,"v":183594.8240048591,"t":1707883200}
+{"o":4762.8162285705,"h":4832.778707149,"l":4760.8556773306,"c":4819.3927922239,"v":201829.7521078002,"t":1707886800}
+{"o":4819.3927922239,"h":4821.1684637664,"l":4795.9961626925,"c":4802.3751228622,"v":145143.9541383839,"t":1707890400}
+{"o":4802.3751228622,"h":4836.1050173685,"l":4801.2882785897,"c":4825.4908596763,"v":128808.0972111997,"t":1707894000}
+{"o":4825.4908596763,"h":4896.6746292908,"l":4808.6908735162,"c":4895.3936073724,"v":181692.4431003505,"t":1707897600}
+{"o":4895.3936073724,"h":4964.7061992276,"l":4884.6178433177,"c":4952.5175041581,"v":407613.3921653259,"t":1707901200}
+{"o":4952.5175041581,"h":4958.1924640505,"l":4906.7547168672,"c":4924.1188408668,"v":233480.792845447,"t":1707904800}
+{"o":4924.1188408668,"h":4947.2808501133,"l":4883.3139714515,"c":4935.5230340053,"v":212982.4019990373,"t":1707908400}
+{"o":4935.5230340053,"h":4954.7133010296,"l":4910.3449829607,"c":4925.4830740976,"v":231781.2588333989,"t":1707912000}
+{"o":4925.4830740976,"h":5037.6734690312,"l":4923.6248741427,"c":5034.8256448095,"v":363724.806592491,"t":1707915600}
+{"o":5034.8256448095,"h":5061.5440578248,"l":5005.0038885803,"c":5032.4335353451,"v":369612.3228563353,"t":1707919200}
+{"o":5032.4335353451,"h":5037.9315385901,"l":4950.8190166802,"c":4990.0985647613,"v":371737.0131925981,"t":1707922800}
+{"o":4990.0985647613,"h":4993.9075171184,"l":4938.1764366563,"c":4959.1769671213,"v":299815.4826851818,"t":1707926400}
+{"o":4959.1769671213,"h":4981.0752404876,"l":4928.5230833263,"c":4944.1001727187,"v":250981.5690665787,"t":1707930000}
+{"o":4944.1001727187,"h":4950.3811880631,"l":4910.4677692862,"c":4935.383348711,"v":229017.9865934095,"t":1707933600}
+{"o":4935.383348711,"h":4973.5344377142,"l":4918.7818717161,"c":4956.4805780823,"v":252928.5154282481,"t":1707937200}
+{"o":4956.4805780823,"h":4983.9941704622,"l":4949.7784801302,"c":4965.5137419205,"v":234621.0546714463,"t":1707940800}
+{"o":4965.5137419205,"h":4998.6629512735,"l":4930.3305138382,"c":4992.4062671096,"v":255569.9189577014,"t":1707944400}
+{"o":4992.4062671096,"h":5006.1116767608,"l":4973.1827369938,"c":5002.0912713343,"v":234385.9242137929,"t":1707948000}
+{"o":5002.0912713343,"h":5009.596359709,"l":4982.8684432933,"c":4992.7135001535,"v":229885.9067393694,"t":1707951600}
+{"o":4992.7135001535,"h":5052.1794112603,"l":4940.9781431794,"c":5035.9831205527,"v":355043.8621262769,"t":1707955200}
+{"o":5035.9831205527,"h":5038.7964471963,"l":4950.4136317452,"c":4974.8507524388,"v":308950.2142937471,"t":1707958800}
+{"o":4974.8507524388,"h":5006.4121150442,"l":4967.8456078858,"c":4981.6648363238,"v":222814.6198888593,"t":1707962400}
+{"o":4981.6648363238,"h":5022.415315592,"l":4980.3707437358,"c":5006.8612266491,"v":215073.9458574557,"t":1707966000}
+{"o":5006.8612266491,"h":5006.8612266491,"l":4955.958657322,"c":4965.2747658949,"v":198384.2645697694,"t":1707969600}
+{"o":4965.2747658949,"h":4973.7249022286,"l":4913.3802424587,"c":4927.0864089806,"v":211692.8141712567,"t":1707973200}
+{"o":4927.0864089806,"h":4939.9251558216,"l":4899.4966285868,"c":4911.9289817995,"v":185926.7187121476,"t":1707976800}
+{"o":4911.9289817995,"h":4943.4287143485,"l":4903.5842499897,"c":4911.3686076288,"v":184976.4286657579,"t":1707980400}
+{"o":4911.3686076288,"h":4937.2402091987,"l":4898.7277236332,"c":4933.6451941373,"v":201741.1733336744,"t":1707984000}
+{"o":4933.6451941373,"h":4968.2656705356,"l":4925.7095425402,"c":4966.2328754271,"v":182272.754081583,"t":1707987600}
+{"o":4966.2328754271,"h":4999.5629485571,"l":4960.974989283,"c":4982.2275948101,"v":196855.1195256496,"t":1707991200}
+{"o":4982.2275948101,"h":4989.3986353718,"l":4937.7078202197,"c":4954.3775365833,"v":209392.4151518751,"t":1707994800}
+{"o":4954.3775365833,"h":4980.7626779099,"l":4916.2063213725,"c":4951.8754812606,"v":255186.9974055581,"t":1707998400}
+{"o":4951.8754812606,"h":4966.1208443924,"l":4921.0122781434,"c":4953.7283562732,"v":227396.1955698806,"t":1708002000}
+{"o":4953.7283562732,"h":5004.0664390408,"l":4932.5456461411,"c":4987.0833100049,"v":302676.2532441386,"t":1708005600}
+{"o":4987.0833100049,"h":4998.4120692239,"l":4828.1707880696,"c":4866.2937138375,"v":598986.4644903581,"t":1708009200}
+{"o":4866.2937138375,"h":4909.2513673487,"l":4819.1531887285,"c":4872.5636871741,"v":447127.5751151008,"t":1708012800}
+{"o":4872.5636871741,"h":4884.0867512183,"l":4834.2317090036,"c":4837.1433798111,"v":862811.2966784284,"t":1708016400}
+{"o":4837.1433798111,"h":4867.8265748932,"l":4827.879970593,"c":4848.4692816797,"v":285601.2578031134,"t":1708020000}
+{"o":4848.4692816797,"h":4882.9850130658,"l":4831.0861417337,"c":4868.9664892785,"v":294026.2312234592,"t":1708023600}
+{"o":4868.9664892785,"h":4883.5346900669,"l":4826.2595074325,"c":4829.8622600502,"v":265726.2965383358,"t":1708027200}
+{"o":4829.8622600502,"h":4856.0201218734,"l":4774.1437332155,"c":4782.3465606576,"v":332701.5345909963,"t":1708030800}
+{"o":4782.3465606576,"h":4826.6038690782,"l":4762.4594365252,"c":4782.4370729137,"v":340085.3072014087,"t":1708034400}
+{"o":4782.4370729137,"h":4854.6077623651,"l":4775.1171186658,"c":4847.2634323321,"v":216951.4305484102,"t":1708038000}
+{"o":4847.2634323321,"h":4855.0772620245,"l":4793.0625329028,"c":4837.2352898702,"v":251066.1509493861,"t":1708041600}
+{"o":4837.2352898702,"h":4848.0353397641,"l":4803.1385150352,"c":4843.6989937581,"v":226426.5366587288,"t":1708045200}
+{"o":4843.6989937581,"h":4872.7191224334,"l":4824.6185213112,"c":4868.594340716,"v":196570.3252256716,"t":1708048800}
+{"o":4868.594340716,"h":4878.1391879064,"l":4843.6926095568,"c":4861.501259713,"v":167565.753201657,"t":1708052400}
+{"o":4861.501259713,"h":4866.1941636687,"l":4829.7899170149,"c":4836.1051107469,"v":160103.8068747465,"t":1708056000}
+{"o":4836.1051107469,"h":4839.3277331152,"l":4818.9417559362,"c":4827.2481884948,"v":150720.5099680359,"t":1708059600}
+{"o":4827.2481884948,"h":4838.8089396965,"l":4797.5101242265,"c":4803.9197427565,"v":169580.7762955524,"t":1708063200}
+{"o":4803.9197427565,"h":4812.234727524,"l":4754.5624234891,"c":4757.4285056007,"v":381416.082544613,"t":1708066800}
+{"o":4757.4285056007,"h":4784.907770558,"l":4732.6290197469,"c":4742.4051870426,"v":276403.74411436,"t":1708070400}
+{"o":4742.4051870426,"h":4758.6962708628,"l":4699.4180438711,"c":4747.511150392,"v":254131.3224905118,"t":1708074000}
+{"o":4747.511150392,"h":4799.268579909,"l":4730.5599493484,"c":4795.6616581112,"v":191763.8762497411,"t":1708077600}
+{"o":4795.6616581112,"h":4807.4852603697,"l":4774.6801559421,"c":4784.6266996632,"v":143955.1326448648,"t":1708081200}
+{"o":4784.6266996632,"h":4829.7248935743,"l":4767.4682865606,"c":4824.112622128,"v":170830.9101970075,"t":1708084800}
+{"o":4824.112622128,"h":4827.0614298279,"l":4768.4079610948,"c":4792.6451694782,"v":258668.7498670271,"t":1708088400}
+{"o":4792.6451694782,"h":4801.0655490348,"l":4659.3531460234,"c":4683.7764187309,"v":446511.4900138643,"t":1708092000}
+{"o":4683.7764187309,"h":5528.23419987,"l":4609.9179203497,"c":5523.3923871828,"v":461656.2953059889,"t":1708095600}
+{"o":5523.3923871828,"h":5559.8599246147,"l":5483.2697384486,"c":5504.8430007625,"v":308427.527545493,"t":1708099200}
+{"o":5504.8430007625,"h":5512.1177790697,"l":5475.9348488241,"c":5485.910014301,"v":284730.7190338145,"t":1708102800}
+{"o":5485.910014301,"h":5509.8245634473,"l":5446.3160578019,"c":5501.3889691711,"v":320780.9864307086,"t":1708106400}
+{"o":5501.3889691711,"h":5525.2338673971,"l":5457.9746252446,"c":5474.1270801085,"v":228970.777492157,"t":1708110000}
+{"o":5474.1270801085,"h":6448.8864325639,"l":5459.7423670244,"c":6410.3750981947,"v":223001.1841443331,"t":1708113600}
+{"o":6410.3750981947,"h":6429.9835483372,"l":6376.6256644383,"c":6414.2011837534,"v":210471.7642959941,"t":1708117200}
+{"o":6414.2011837534,"h":6429.7736202338,"l":6389.3323707097,"c":6425.5147889541,"v":164986.6715009354,"t":1708120800}
+{"o":6425.5147889541,"h":6483.516035462,"l":6418.9158653601,"c":6462.6597578169,"v":250163.7250313257,"t":1708124400}
+{"o":6462.6597578169,"h":6504.4647062668,"l":6448.9066383877,"c":6474.3010297196,"v":170000.732381908,"t":1708128000}
+{"o":6474.3010297196,"h":6489.0817051412,"l":6397.7389363624,"c":6427.5846207697,"v":171597.5676386596,"t":1708131600}
+{"o":6427.5846207697,"h":6439.3990474751,"l":6397.4411514892,"c":6425.2367398459,"v":196144.0561264298,"t":1708135200}
+{"o":6425.2367398459,"h":6447.8072658068,"l":6390.8036147679,"c":6433.2552496631,"v":135244.3242356524,"t":1708138800}
+{"o":6433.2552496631,"h":6438.1857430776,"l":6399.1180710475,"c":6402.8308351714,"v":136440.8429022341,"t":1708142400}
+{"o":6402.8308351714,"h":6409.8119460128,"l":6361.7016684533,"c":6409.0839979999,"v":175147.8617186646,"t":1708146000}
+{"o":6409.0839979999,"h":6429.2500907554,"l":6401.2452279383,"c":6416.4819895643,"v":137164.7475535009,"t":1708149600}
+{"o":6416.4819895643,"h":6463.9860243457,"l":6411.7945565083,"c":6458.0190460176,"v":126329.5395213119,"t":1708153200}
+{"o":6458.0190460176,"h":6486.43138646,"l":6388.7856541905,"c":6401.6732432754,"v":185190.6032069376,"t":1708156800}
+{"o":6401.6732432754,"h":6412.6426732065,"l":6355.1641694415,"c":6365.4062955523,"v":157115.6090817016,"t":1708160400}
+{"o":6365.4062955523,"h":6397.7093219797,"l":6346.4251722487,"c":6395.9159652567,"v":171240.5319594568,"t":1708164000}
+{"o":6395.9159652567,"h":6424.1212480523,"l":6389.9008793965,"c":6404.5817765963,"v":133149.5327928575,"t":1708167600}
+{"o":6404.5817765963,"h":6413.0286861003,"l":6380.4060847305,"c":6382.0137025455,"v":133927.0736131129,"t":1708171200}
+{"o":6382.0137025455,"h":6382.0526806854,"l":6250.3088719372,"c":6260.3442748249,"v":367035.608479324,"t":1708174800}
+{"o":6260.3442748249,"h":6279.0537271058,"l":6188.2139694082,"c":6262.4130728004,"v":415677.4881087266,"t":1708178400}
+{"o":6262.4130728004,"h":6298.696879809,"l":6227.8087986397,"c":6277.9963700249,"v":240417.6995176751,"t":1708182000}
+{"o":6277.9963700249,"h":6285.8856771795,"l":6234.3825962765,"c":6263.964915493,"v":176627.2656305812,"t":1708185600}
+{"o":6263.964915493,"h":6313.2979111485,"l":6261.3814653665,"c":6304.6623589024,"v":243692.6552297321,"t":1708189200}
+{"o":6304.6623589024,"h":6307.0064219952,"l":6259.037616986,"c":6271.8359941242,"v":151537.4403072387,"t":1708192800}
+{"o":6271.8359941242,"h":6304.5879458955,"l":6260.8010149092,"c":6301.7007643767,"v":158696.6896180239,"t":1708196400}
+{"o":6301.7007643767,"h":6330.3726702632,"l":6288.2534376425,"c":6324.1284619749,"v":161629.6163824727,"t":1708200000}
+{"o":6324.1284619749,"h":6397.2177080089,"l":6303.1521827013,"c":6376.0787647783,"v":201429.9604937776,"t":1708203600}
+{"o":6376.0787647783,"h":6396.036942743,"l":6364.4122110125,"c":6374.4648342991,"v":164081.6797637751,"t":1708207200}
+{"o":6374.4648342991,"h":6377.3245019345,"l":6335.5822627841,"c":6340.7277843222,"v":123503.2750198547,"t":1708210800}
+{"o":6340.7277843222,"h":6387.7160814734,"l":6327.120425785,"c":6355.5326778831,"v":293320.0886355736,"t":1708214400}
+{"o":6355.5326778831,"h":6382.6359859166,"l":6292.1329253701,"c":6304.9100654435,"v":161382.287654429,"t":1708218000}
+{"o":6304.9100654435,"h":6320.3057951826,"l":6259.8041856791,"c":6271.0838108502,"v":194477.3044700121,"t":1708221600}
+{"o":6271.0838108502,"h":6314.8627159525,"l":6265.9400070185,"c":6310.5802509453,"v":151267.5434976493,"t":1708225200}
+{"o":6310.5802509453,"h":6354.8940890608,"l":6309.1159849789,"c":6344.9606153387,"v":165183.7765407788,"t":1708228800}
+{"o":6344.9606153387,"h":6384.1599948394,"l":6341.2972143439,"c":6374.5253483365,"v":147827.3825671864,"t":1708232400}
+{"o":6374.5253483365,"h":6379.66310685,"l":6294.257868214,"c":6321.0073385833,"v":150543.5227081439,"t":1708236000}
+{"o":6321.0073385833,"h":6934.241902957,"l":6306.5545633719,"c":6909.9805943331,"v":153689.8421622009,"t":1708239600}
+{"o":6909.9805943331,"h":7450.4633137851,"l":6886.4054440006,"c":7429.4851030143,"v":117049.0765955838,"t":1708243200}
+{"o":7429.4851030143,"h":7540.1166135929,"l":7427.2603413707,"c":7535.5597144348,"v":194197.6329224814,"t":1708246800}
+{"o":7535.5597144348,"h":7685.1170579016,"l":7522.5945248986,"c":7564.864771336,"v":331539.6513790801,"t":1708250400}
+{"o":7564.864771336,"h":7614.3416489846,"l":7538.5611634317,"c":7589.1478486175,"v":147969.2385363639,"t":1708254000}
+{"o":7589.1478486175,"h":7607.400081385,"l":7513.131177386,"c":7520.7897767979,"v":168307.6986711358,"t":1708257600}
+{"o":7520.7897767979,"h":8670.6057474839,"l":7519.022779821,"c":8657.2471759293,"v":168380.3621890369,"t":1708261200}
+{"o":8657.2471759293,"h":9922.2810334388,"l":8657.0977906946,"c":9833.2105467723,"v":210257.9258673961,"t":1708264800}
+{"o":9833.2105467723,"h":9857.1293273115,"l":9805.3503884284,"c":9849.7180879296,"v":216325.0010709511,"t":1708268400}
+{"o":9849.7180879296,"h":9926.2025432246,"l":9797.2407860826,"c":9879.2517220081,"v":288967.9157858267,"t":1708272000}
+{"o":9879.2517220081,"h":10004.0676345624,"l":9877.8820875219,"c":9934.6409512598,"v":320187.9865119433,"t":1708275600}
+{"o":9934.6409512598,"h":9964.0386866044,"l":9879.2013255732,"c":9950.7580580218,"v":213393.3383472781,"t":1708279200}
+{"o":9950.7580580218,"h":9961.8404066334,"l":9867.9717791822,"c":9889.4213086915,"v":209193.8394885375,"t":1708282800}
+{"o":9889.4213086915,"h":9925.9924252485,"l":9766.5451103977,"c":9813.8314794688,"v":205060.9574170759,"t":1708286400}
+{"o":9813.8314794688,"h":9896.3337338181,"l":9811.5259303827,"c":9863.9694868677,"v":186563.8035661403,"t":1708290000}
+{"o":9863.9694868677,"h":9915.1965854272,"l":9805.46649724,"c":9843.5482167726,"v":248196.2607729377,"t":1708293600}
+{"o":9843.5482167726,"h":9876.9641944195,"l":9776.1072814757,"c":9795.9311509295,"v":201931.7198449668,"t":1708297200}
+{"o":9795.9311509295,"h":9851.9599747529,"l":9779.0551861604,"c":9805.1949890853,"v":223960.7980698711,"t":1708300800}
+{"o":9805.1949890853,"h":9807.1332328592,"l":9664.2238762846,"c":9707.9737232105,"v":242280.7002390974,"t":1708304400}
+{"o":9707.9737232105,"h":9726.7256585656,"l":9651.5858317852,"c":9697.1618997508,"v":215877.5034252408,"t":1708308000}
+{"o":9697.1618997508,"h":9707.3801354073,"l":9622.8179234931,"c":9661.4288588931,"v":194978.1766094565,"t":1708311600}
+{"o":9661.4288588931,"h":9707.8371633434,"l":9492.5616290612,"c":9542.8957838934,"v":178190.2472534077,"t":1708315200}
+{"o":9542.8957838934,"h":9546.4392969102,"l":9474.2102745978,"c":9527.8242793404,"v":176258.0898237225,"t":1708318800}
+{"o":9527.8242793404,"h":9633.85925963,"l":9522.3572856297,"c":9582.2636876622,"v":249521.2755886441,"t":1708322400}
+{"o":9582.2636876622,"h":10516.1680200067,"l":9565.2369275731,"c":10482.1742464826,"v":170674.8955464405,"t":1708326000}
+{"o":10482.1742464826,"h":10491.598545248,"l":10330.1718918365,"c":10339.0492134354,"v":220655.1736421426,"t":1708329600}
+{"o":10339.0492134354,"h":10408.9248910154,"l":10338.0325177218,"c":10351.9855388821,"v":165954.6499409663,"t":1708333200}
+{"o":10351.9855388821,"h":10384.953941308,"l":10264.7645208734,"c":10360.3342885398,"v":204789.0967743145,"t":1708336800}
+{"o":10360.3342885398,"h":11298.0653933665,"l":10354.2487242281,"c":11275.2958701671,"v":164244.5316866687,"t":1708340400}
+{"o":11275.2958701671,"h":11281.306386059,"l":11193.3175985982,"c":11194.9791556152,"v":181564.5542062366,"t":1708344000}
+{"o":11194.9791556152,"h":11475.382419706,"l":11180.9072656015,"c":11305.1700104756,"v":458373.2464516456,"t":1708347600}
+{"o":11305.1700104756,"h":11336.6123766977,"l":11229.5262793103,"c":11324.1670850204,"v":291691.3765924367,"t":1708351200}
+{"o":11324.1670850204,"h":11491.938107839,"l":11312.0741637746,"c":11374.0329056205,"v":346897.9011129418,"t":1708354800}
+{"o":11374.0329056205,"h":11418.8360711703,"l":11240.9384975484,"c":11270.2859007219,"v":293314.9629987158,"t":1708358400}
+{"o":11270.2859007219,"h":11367.9132673163,"l":11240.1827469065,"c":11254.8909868124,"v":287529.2026484085,"t":1708362000}
+{"o":11254.8909868124,"h":11278.8847198715,"l":11192.6190869251,"c":11202.0194204831,"v":193671.3938799533,"t":1708365600}
+{"o":11202.0194204831,"h":11232.2761456671,"l":11154.163860398,"c":11198.8071135176,"v":170331.8872321271,"t":1708369200}
+{"o":11198.8071135176,"h":22616.8291970194,"l":11163.0250481086,"c":18166.1052593748,"v":181240.7760976932,"t":1708372800}
+{"o":18166.1052593748,"h":18289.9058753536,"l":16483.2856292622,"c":16595.6832997624,"v":177674.4748602793,"t":1708376400}
+{"o":16595.6832997624,"h":17406.4651452219,"l":16464.1874980193,"c":17262.6737054377,"v":210624.304938192,"t":1708380000}
+{"o":17262.6737054377,"h":17293.2324963758,"l":16580.5209745619,"c":16644.0606093349,"v":167795.877742441,"t":1708383600}
+{"o":16644.0606093349,"h":16730.0451867699,"l":16513.1945101252,"c":16522.3942414218,"v":250920.6020717403,"t":1708387200}
+{"o":16522.3942414218,"h":16574.0700609683,"l":16288.7126994832,"c":16376.3418756265,"v":319804.69927128,"t":1708390800}
+{"o":16376.3418756265,"h":16468.3705570899,"l":16354.2232219337,"c":16446.5479853361,"v":179820.5531462808,"t":1708394400}
+{"o":16446.5479853361,"h":16470.0309128309,"l":16330.4133327195,"c":16338.4363316749,"v":254611.5079290002,"t":1708398000}
+{"o":16338.4363316749,"h":16472.2570320963,"l":16272.2034005894,"c":16469.2412443602,"v":170821.7942681311,"t":1708401600}
+{"o":16469.2412443602,"h":16536.9559438858,"l":16453.0655131393,"c":16525.8123867481,"v":146538.9874992307,"t":1708405200}
+{"o":16525.8123867481,"h":16566.0208853978,"l":16484.3529027872,"c":16528.6801072032,"v":159428.7856782772,"t":1708408800}
+{"o":16528.6801072032,"h":16535.7307134365,"l":16294.6024865727,"c":16323.4071661664,"v":192451.0543695457,"t":1708412400}
+{"o":16323.4071661664,"h":16345.3972278716,"l":15507.0516902642,"c":15771.1712287137,"v":192131.6705741267,"t":1708416000}
+{"o":15771.1712287137,"h":15798.3257061904,"l":15583.9072502738,"c":15732.6431439308,"v":216401.9566658125,"t":1708419600}
+{"o":15732.6431439308,"h":15883.3356824943,"l":15715.202706247,"c":15875.7829497688,"v":159664.0744007459,"t":1708423200}
+{"o":15875.7829497688,"h":15986.6361186859,"l":15828.3161828813,"c":15932.2542476801,"v":175634.7989293399,"t":1708426800}
+{"o":15932.2542476801,"h":15978.1080338269,"l":15746.4194723784,"c":15750.0932118036,"v":193650.1977959603,"t":1708430400}
+{"o":15750.0932118036,"h":15979.5226413004,"l":15712.5703049654,"c":15963.0298432264,"v":302425.7868095743,"t":1708434000}
+{"o":15963.0298432264,"h":25774.8829104323,"l":15251.1943134448,"c":25092.7228858357,"v":642691.935273968,"t":1708437600}
+{"o":25092.7228858357,"h":25116.1212987745,"l":24348.4541339485,"c":24799.0191947403,"v":668910.1595912236,"t":1708441200}
+{"o":24799.0191947403,"h":25039.143170944,"l":24602.0678291635,"c":24662.6568442101,"v":375363.2193373805,"t":1708444800}
+{"o":24662.6568442101,"h":24725.4535105814,"l":22970.4738066905,"c":23107.8730331986,"v":379440.4581225974,"t":1708448400}
+{"o":23107.8730331986,"h":23367.425530461,"l":22840.4246770024,"c":23072.7630543909,"v":237991.5655697228,"t":1708452000}
+{"o":23072.7630543909,"h":23316.3588666494,"l":22896.6486147078,"c":23207.2857353768,"v":256192.8427332013,"t":1708455600}
+{"o":23207.2857353768,"h":23264.1845629327,"l":23077.6032845711,"c":23258.7119253212,"v":230701.4642415063,"t":1708459200}
+{"o":23258.7119253212,"h":23322.4167466329,"l":23177.8232664086,"c":23238.5234790265,"v":180138.4187370546,"t":1708462800}
+{"o":23238.5234790265,"h":23582.9416245445,"l":23233.8248284208,"c":23542.4219704241,"v":228197.2395782611,"t":1708466400}
+{"o":23542.4219704241,"h":23721.3537567134,"l":23418.4346372679,"c":23425.4799856475,"v":195930.2986183431,"t":1708470000}
+{"o":23425.4799856475,"h":23442.8918142043,"l":23187.0504812596,"c":23233.7135075014,"v":168491.0704675903,"t":1708473600}
+{"o":23233.7135075014,"h":23409.0837122392,"l":23136.6243301135,"c":23164.3628002399,"v":235324.4672670471,"t":1708477200}
+{"o":23164.3628002399,"h":23208.3347379975,"l":23014.6144777164,"c":23084.4668429185,"v":217554.309591673,"t":1708480800}
+{"o":23084.4668429185,"h":23181.2347945264,"l":23029.7193542207,"c":23054.9253156098,"v":171445.9760253383,"t":1708484400}
+{"o":23054.9253156098,"h":23142.7927855406,"l":22946.2777776335,"c":23003.071206842,"v":145118.9399135033,"t":1708488000}
+{"o":23003.071206842,"h":23126.4389945606,"l":22949.3506286704,"c":23006.7213383089,"v":131375.5215944763,"t":1708491600}
+{"o":23006.7213383089,"h":23109.5210395202,"l":22774.4634981366,"c":22865.0001387546,"v":203750.5748010629,"t":1708495200}
+{"o":22865.0001387546,"h":22867.8112240097,"l":22590.7216275095,"c":22672.5412689099,"v":227287.8638199923,"t":1708498800}
+{"o":22672.5412689099,"h":22832.2027423982,"l":22188.2288590525,"c":22284.0981386789,"v":212539.7538874119,"t":1708502400}
+{"o":22284.0981386789,"h":79632.3749174959,"l":21793.1491154786,"c":63394.0852679013,"v":317657.1353462069,"t":1708506000}
+{"o":63394.0852679013,"h":63843.7542248469,"l":46386.1663312295,"c":46903.159349865,"v":292266.4298395853,"t":1708509600}
+{"o":46903.159349865,"h":47076.2539681241,"l":46367.9077658729,"c":46557.9376758651,"v":199855.6467068885,"t":1708513200}
+{"o":46557.9376758651,"h":47115.2136350854,"l":46152.8286144945,"c":46997.7654512267,"v":340504.7660286364,"t":1708516800}
+{"o":46997.7654512267,"h":47282.5256176683,"l":46526.6963063036,"c":46757.028151053,"v":249735.2208644535,"t":1708520400}
+{"o":46757.028151053,"h":46781.9040670877,"l":39934.5258009817,"c":40240.9059834307,"v":397675.7447628126,"t":1708524000}
+{"o":40240.9059834307,"h":41098.4680667318,"l":40098.7096538492,"c":41037.3248851921,"v":325673.0159343675,"t":1708527600}
+{"o":41037.3248851921,"h":41300.1209459818,"l":39408.0394178407,"c":39798.9107092807,"v":292988.4867585582,"t":1708531200}
+{"o":39798.9107092807,"h":39890.7993121844,"l":37233.2408893295,"c":37261.1724000805,"v":302394.6521143846,"t":1708534800}
+{"o":37261.1724000805,"h":37286.6413805855,"l":36490.7561560011,"c":36918.7862360129,"v":394202.6055655577,"t":1708538400}
+{"o":36918.7862360129,"h":37276.0705745477,"l":36771.5287636341,"c":37244.3590977878,"v":237264.3700265645,"t":1708542000}
+{"o":37244.3590977878,"h":37302.8382012346,"l":37020.0651659394,"c":37096.1411253388,"v":183676.1981451185,"t":1708545600}
+{"o":37096.1411253388,"h":38208.8070728001,"l":37037.1653445752,"c":38196.1630708272,"v":390502.4118727301,"t":1708549200}
+{"o":38196.1630708272,"h":38426.9242125174,"l":36975.938763692,"c":37155.2004162335,"v":314710.2873918093,"t":1708552800}
+{"o":37155.2004162335,"h":37551.5237415401,"l":37040.3332724501,"c":37328.8640934928,"v":268641.612739049,"t":1708556400}
+{"o":37328.8640934928,"h":37331.6032785012,"l":36847.2109180867,"c":36873.4885184059,"v":232562.0438786077,"t":1708560000}
+{"o":36873.4885184059,"h":36987.5498278863,"l":36258.9523405001,"c":36315.2930184807,"v":220995.9621307349,"t":1708563600}
+{"o":36315.2930184807,"h":36682.2600245931,"l":36262.5211726118,"c":36515.9193706537,"v":226800.9357276424,"t":1708567200}
+{"o":36515.9193706537,"h":36894.9731120199,"l":36422.5261322933,"c":36786.0097809163,"v":199393.8087479315,"t":1708570800}
+{"o":36786.0097809163,"h":36943.7434112374,"l":35515.1226316645,"c":35559.7983837078,"v":174316.3170985498,"t":1708574400}
+{"o":35559.7983837078,"h":35832.827477987,"l":35519.9607029987,"c":35703.8925417078,"v":169433.0716046982,"t":1708578000}
+{"o":35703.8925417078,"h":36258.9018702367,"l":35676.6636472878,"c":36062.0704819851,"v":188381.9879959364,"t":1708581600}
+{"o":36062.0704819851,"h":36173.1176491345,"l":34603.2611096677,"c":35008.5353678944,"v":252635.2824481511,"t":1708585200}
+{"o":35008.5353678944,"h":35339.66361287,"l":34842.3071502268,"c":35138.7311926021,"v":227881.6985656189,"t":1708588800}
+{"o":35138.7311926021,"h":35547.2969687757,"l":34939.4924904204,"c":35337.9811425703,"v":229423.790412674,"t":1708592400}
+{"o":35337.9811425703,"h":35464.5223308028,"l":34974.9902824281,"c":35194.6898026935,"v":217345.2919398454,"t":1708596000}
+{"o":35194.6898026935,"h":35224.2290426832,"l":34895.3038312578,"c":35051.5760583241,"v":189025.5237680524,"t":1708599600}
+{"o":35051.5760583241,"h":35157.0631015224,"l":34690.6971706331,"c":34808.5158536747,"v":186344.6397995031,"t":1708603200}
+{"o":34808.5158536747,"h":34838.9391129981,"l":34162.6532546041,"c":34398.7961034187,"v":272976.6689789442,"t":1708606800}
+{"o":34398.7961034187,"h":34694.6380019324,"l":34320.0473406258,"c":34654.4806868964,"v":241251.2576404808,"t":1708610400}
+{"o":34654.4806868964,"h":35068.7449455402,"l":34560.0694460107,"c":34898.9071841771,"v":256656.6997916426,"t":1708614000}
+{"o":34898.9071841771,"h":34919.0860080068,"l":34333.4493281559,"c":34449.7045019047,"v":243815.6967719893,"t":1708617600}
+{"o":34449.7045019047,"h":34644.7771385479,"l":34426.6029884471,"c":34508.0756217451,"v":217330.779742241,"t":1708621200}
+{"o":34508.0756217451,"h":34755.2312410246,"l":32021.5131813939,"c":32351.8570593731,"v":204179.0067484131,"t":1708624800}
+{"o":32351.8570593731,"h":32358.5723078628,"l":31926.7230620383,"c":31993.8196654888,"v":203644.7887044636,"t":1708628400}
+{"o":31993.8196654888,"h":32525.7450149508,"l":31953.8789999003,"c":32502.5711466477,"v":331687.940925605,"t":1708632000}
+{"o":32502.5711466477,"h":32509.4500547177,"l":31903.7633072027,"c":32010.3087478314,"v":219765.0169952878,"t":1708635600}
+{"o":32010.3087478314,"h":32143.696049384,"l":31618.9268829579,"c":31819.4336871778,"v":224027.2422018646,"t":1708639200}
+{"o":31819.4336871778,"h":31860.6480078404,"l":31366.4581990162,"c":31422.0959828141,"v":203855.9287801867,"t":1708642800}
+{"o":31422.0959828141,"h":31685.3270771479,"l":31394.9736860081,"c":31678.1581550516,"v":202825.2877872706,"t":1708646400}
+{"o":31678.1581550516,"h":31765.4407152668,"l":31503.8903050971,"c":31520.9244310564,"v":198759.6832459314,"t":1708650000}
+{"o":31520.9244310564,"h":31733.3906604106,"l":31263.9540642809,"c":31339.3766675825,"v":238846.5454968448,"t":1708653600}
+{"o":31339.3766675825,"h":31458.1000164047,"l":31202.2854513975,"c":31452.1841966271,"v":250088.9486259188,"t":1708657200}
+{"o":31452.1841966271,"h":31643.8325526252,"l":31323.1286723229,"c":31628.1666114377,"v":191268.6790447475,"t":1708660800}
+{"o":31628.1666114377,"h":31719.1314854022,"l":31523.9823405607,"c":31675.3705181509,"v":144951.2095638016,"t":1708664400}
+{"o":31675.3705181509,"h":31863.0298268847,"l":31652.084105724,"c":31800.7948893462,"v":139968.377676365,"t":1708668000}
+{"o":31800.7948893462,"h":31839.2834079663,"l":31400.2726107127,"c":31506.5554219778,"v":161024.3879580312,"t":1708671600}
+{"o":31506.5554219778,"h":31755.753394331,"l":29383.9525448072,"c":29529.7047131365,"v":218190.6648335176,"t":1708675200}
+{"o":29529.7047131365,"h":29714.0926795402,"l":28905.7842741778,"c":29174.6678651938,"v":210730.5932349964,"t":1708678800}
+{"o":29174.6678651938,"h":29264.8154815441,"l":29066.2849310673,"c":29245.0515839069,"v":153871.9923522074,"t":1708682400}
+{"o":29245.0515839069,"h":29364.2712774707,"l":29187.4502075451,"c":29263.6400917235,"v":142783.243704633,"t":1708686000}
+{"o":29263.6400917235,"h":29277.2594621667,"l":26868.467362965,"c":26889.4370115799,"v":199449.3386663441,"t":1708689600}
+{"o":26889.4370115799,"h":27161.0838363612,"l":26845.7658930759,"c":27141.3816918816,"v":256748.1957107527,"t":1708693200}
+{"o":27141.3816918816,"h":27335.5660655574,"l":26895.6603302572,"c":27174.6822321157,"v":407192.834728901,"t":1708696800}
+{"o":27174.6822321157,"h":27175.8249803499,"l":26608.8493723088,"c":26662.3945158713,"v":528281.3461818647,"t":1708700400}
+{"o":26662.3945158713,"h":26759.1440433198,"l":26237.8997266733,"c":26682.7293585599,"v":539884.4124676911,"t":1708704000}
+{"o":26682.7293585599,"h":26991.5370874847,"l":26651.1427981134,"c":26985.6916494507,"v":230006.6536637312,"t":1708707600}
+{"o":26985.6916494507,"h":26990.1871396116,"l":13004.2205784959,"c":13082.9484165201,"v":189983.4451809138,"t":1708711200}
+{"o":13082.9484165201,"h":14767.7651602049,"l":13028.7364614942,"c":14725.343105155,"v":190218.9414520643,"t":1708714800}
+{"o":14725.343105155,"h":14775.2399342422,"l":14574.2156838217,"c":14658.0829122638,"v":182175.0682738464,"t":1708718400}
+{"o":14658.0829122638,"h":14683.3541274322,"l":14448.7731019998,"c":14471.9733933039,"v":196088.0403262976,"t":1708722000}
+{"o":14471.9733933039,"h":14508.7303790775,"l":14282.6246306442,"c":14294.9487306204,"v":301423.7754402267,"t":1708725600}
+{"o":14294.9487306204,"h":14355.0784259145,"l":14154.2993380934,"c":14298.6344633036,"v":293431.9252752727,"t":1708729200}
+{"o":14298.6344633036,"h":14431.7610960853,"l":14233.9067091389,"c":14399.1963610602,"v":272089.9036488202,"t":1708732800}
+{"o":14399.1963610602,"h":14402.0235092534,"l":14102.6738125853,"c":14136.8672991509,"v":351472.5390198523,"t":1708736400}
+{"o":14136.8672991509,"h":14299.4840585219,"l":14106.4119642887,"c":14272.3373577884,"v":215272.8151774952,"t":1708740000}
+{"o":14272.3373577884,"h":14380.6137884693,"l":14235.3018587673,"c":14349.7027541152,"v":140750.842913151,"t":1708743600}
+{"o":14349.7027541152,"h":14501.4104427044,"l":14341.9043391411,"c":14475.395010039,"v":149250.1265489711,"t":1708747200}
+{"o":14475.395010039,"h":14518.4483860141,"l":14409.1335344286,"c":14502.9979796208,"v":142690.1458984731,"t":1708750800}
+{"o":14502.9979796208,"h":14540.947206992,"l":14460.675816372,"c":14513.7026699288,"v":182266.7347136299,"t":1708754400}
+{"o":14513.7026699288,"h":14643.0556311127,"l":14482.0103470805,"c":14635.2791965806,"v":172573.6166081406,"t":1708758000}
+{"o":14635.2791965806,"h":14666.1771275511,"l":14540.7775416303,"c":14558.0865324848,"v":157882.0109942938,"t":1708761600}
+{"o":14558.0865324848,"h":14710.4009343037,"l":14539.3778943207,"c":14674.0600779524,"v":175281.0333490815,"t":1708765200}
+{"o":14674.0600779524,"h":20492.3752076067,"l":14618.8461344396,"c":20387.6951679614,"v":130260.6377824274,"t":1708768800}
+{"o":20387.6951679614,"h":20421.3272615047,"l":20307.6603530184,"c":20361.9236796745,"v":126408.8891989685,"t":1708772400}
+{"o":20361.9236796745,"h":20445.3694238244,"l":20278.9535377315,"c":20388.5300098726,"v":150064.9808681838,"t":1708776000}
+{"o":20388.5300098726,"h":20450.6893723398,"l":20341.8735261948,"c":20393.5839270127,"v":166932.7653812084,"t":1708779600}
+{"o":20393.5839270127,"h":28133.6290361275,"l":20293.4752845987,"c":27836.0945363708,"v":155607.0024364399,"t":1708783200}
+{"o":27836.0945363708,"h":27918.4223381396,"l":27774.411189819,"c":27781.8692913807,"v":187531.4657228388,"t":1708786800}
+{"o":27781.8692913807,"h":27983.3103427789,"l":27770.2169979267,"c":27937.9392227989,"v":179847.4049954723,"t":1708790400}
+{"o":27937.9392227989,"h":28295.5008283096,"l":27911.8911708225,"c":28192.2899671635,"v":254847.7664798708,"t":1708794000}
+{"o":28192.2899671635,"h":28308.3294243223,"l":28111.9865845399,"c":28163.0521386239,"v":227020.4850085249,"t":1708797600}
+{"o":28163.0521386239,"h":28380.1601645675,"l":28131.9633311205,"c":28356.8537343941,"v":167508.6196572195,"t":1708801200}
+{"o":28356.8537343941,"h":28459.1556979731,"l":28262.9365207859,"c":28357.1439772755,"v":214435.9628527244,"t":1708804800}
+{"o":28357.1439772755,"h":28493.6758117752,"l":28283.6059681136,"c":28464.1263749616,"v":210163.5954870967,"t":1708808400}
+{"o":28464.1263749616,"h":28551.4219498546,"l":28337.2900101111,"c":28374.2439850866,"v":170855.9727602348,"t":1708812000}
+{"o":28374.2439850866,"h":28448.106402112,"l":28309.2888530486,"c":28349.978195977,"v":220098.8003921502,"t":1708815600}
+{"o":28349.978195977,"h":28370.8209329625,"l":28178.9956099575,"c":28263.2779485419,"v":157834.7419675255,"t":1708819200}
+{"o":28263.2779485419,"h":28338.160461333,"l":28129.8295040551,"c":28271.9884944454,"v":160636.9272320669,"t":1708822800}
+{"o":28271.9884944454,"h":28465.3291167682,"l":27436.0853535478,"c":27501.6122412013,"v":220726.0647159237,"t":1708826400}
+{"o":27501.6122412013,"h":27534.8306858945,"l":27206.5955162419,"c":27516.0480054965,"v":174590.1087794315,"t":1708830000}
+{"o":27516.0480054965,"h":27533.3376221301,"l":27364.0092503027,"c":27470.3588252693,"v":155317.8073994479,"t":1708833600}
+{"o":27470.3588252693,"h":27539.8424732583,"l":27353.4369566177,"c":27502.4252540411,"v":112473.9407244328,"t":1708837200}
+{"o":27502.4252540411,"h":27602.637277312,"l":27417.347723244,"c":27468.5023356329,"v":139894.4237778158,"t":1708840800}
+{"o":27468.5023356329,"h":27506.1866731624,"l":27344.8731206981,"c":27420.2058224942,"v":132292.6826329316,"t":1708844400}
+{"o":27420.2058224942,"h":27441.4603281382,"l":25797.6963346244,"c":25815.0502786461,"v":157348.2448510217,"t":1708848000}
+{"o":25815.0502786461,"h":25880.2728323839,"l":25747.3194534919,"c":25805.4437688459,"v":116112.9885826925,"t":1708851600}
+{"o":25805.4437688459,"h":25846.8700038657,"l":25712.8908223396,"c":25802.3728589795,"v":112294.4648138743,"t":1708855200}
+{"o":25802.3728589795,"h":25923.9712087043,"l":25714.0380804432,"c":25862.8838004919,"v":116085.2562373642,"t":1708858800}
+{"o":25862.8838004919,"h":25937.3839817379,"l":25732.9193726371,"c":25914.8773198877,"v":147222.8923073631,"t":1708862400}
+{"o":25914.8773198877,"h":25949.5768913741,"l":25781.4417260522,"c":25815.4378601178,"v":180397.3979655663,"t":1708866000}
+{"o":25815.4378601178,"h":26061.2492346494,"l":24707.8613641812,"c":24936.908162819,"v":245786.323914668,"t":1708869600}
+{"o":24936.908162819,"h":25014.1336135403,"l":24697.8200971134,"c":24774.2042026406,"v":213653.7527303075,"t":1708873200}
+{"o":24774.2042026406,"h":24880.6663109307,"l":22991.5130444539,"c":23091.1742446559,"v":232079.8369701794,"t":1708876800}
+{"o":23091.1742446559,"h":23260.9312159273,"l":23067.5006737014,"c":23249.3164917058,"v":217462.4860677387,"t":1708880400}
+{"o":23249.3164917058,"h":23263.4726518796,"l":23118.2531227658,"c":23198.3853545727,"v":177812.5444711848,"t":1708884000}
+{"o":23198.3853545727,"h":23322.1093799293,"l":23147.3743465153,"c":23251.9471843514,"v":197880.9073888867,"t":1708887600}
+{"o":23251.9471843514,"h":23483.8424039499,"l":22881.6545235897,"c":22947.4635662607,"v":309851.4177801767,"t":1708891200}
+{"o":22947.4635662607,"h":23001.1820879546,"l":22843.8960101487,"c":22907.9514843358,"v":224415.9168117672,"t":1708894800}
+{"o":22907.9514843358,"h":23017.107328462,"l":22819.1802293813,"c":22924.4522712448,"v":250328.2939221835,"t":1708898400}
+{"o":22924.4522712448,"h":22955.9903159427,"l":22826.4333110405,"c":22913.6665974558,"v":164997.24386685,"t":1708902000}
+{"o":22913.6665974558,"h":23027.217372474,"l":22835.4929849003,"c":23018.9055458852,"v":209257.2242076798,"t":1708905600}
+{"o":23018.9055458852,"h":23183.080739843,"l":22735.1738747225,"c":22897.4416105263,"v":265944.1156825843,"t":1708909200}
+{"o":22897.4416105263,"h":22922.8292564149,"l":22708.3391322179,"c":22711.1390092225,"v":189190.510771946,"t":1708912800}
+{"o":22711.1390092225,"h":22913.7937157006,"l":22640.7233313261,"c":22907.6811911892,"v":208735.8292654832,"t":1708916400}
+{"o":22907.6811911892,"h":22950.4018884521,"l":22792.43171651,"c":22844.7015502448,"v":185367.8642578195,"t":1708920000}
+{"o":22844.7015502448,"h":23046.0023680776,"l":22818.515960742,"c":23022.6007119035,"v":186434.5381801813,"t":1708923600}
+{"o":23022.6007119035,"h":23076.2308946335,"l":22969.4522217888,"c":23068.3588587393,"v":167664.9948760219,"t":1708927200}
+{"o":23068.3588587393,"h":23085.926177968,"l":22843.8569019226,"c":22869.6259984333,"v":172409.8574366354,"t":1708930800}
+{"o":22869.6259984333,"h":23062.1996158081,"l":22847.2078892445,"c":22933.194244296,"v":178096.2068802742,"t":1708934400}
+{"o":22933.194244296,"h":23031.8847690709,"l":22438.1862587372,"c":22473.3938343785,"v":368836.1655823427,"t":1708938000}
+{"o":22473.3938343785,"h":22660.2266252721,"l":22458.0730514979,"c":22547.2839223133,"v":217417.0467984704,"t":1708941600}
+{"o":22547.2839223133,"h":22565.1868012208,"l":22279.7895256941,"c":22359.5342330682,"v":263996.2517445374,"t":1708945200}
+{"o":22359.5342330682,"h":22473.5421869123,"l":22209.0548409547,"c":22450.7915161841,"v":266606.7399085468,"t":1708948800}
+{"o":22450.7915161841,"h":22616.3107221098,"l":22350.9320285179,"c":22488.6308803262,"v":313531.4465190204,"t":1708952400}
+{"o":22488.6308803262,"h":22936.7952335481,"l":22477.2238743527,"c":22924.7314513027,"v":250096.4706465011,"t":1708956000}
+{"o":22924.7314513027,"h":23261.0862867708,"l":22835.6300510677,"c":23249.4355617039,"v":496788.6425370993,"t":1708959600}
+{"o":23249.4355617039,"h":23720.9529803786,"l":23159.1816828834,"c":23675.3500985369,"v":508099.5160042478,"t":1708963200}
+{"o":23675.3500985369,"h":24317.0629606205,"l":23658.3309935429,"c":24275.7617625071,"v":479151.0037926284,"t":1708966800}
+{"o":24275.7617625071,"h":24420.7640540773,"l":24096.2193920548,"c":24208.6233307237,"v":522776.2221273804,"t":1708970400}
+{"o":24208.6233307237,"h":24355.5119785167,"l":23812.8841622508,"c":24161.2491975971,"v":440818.2982660409,"t":1708974000}
+{"o":24161.2491975971,"h":24314.2750590958,"l":23914.0415385618,"c":24040.9798217641,"v":429282.1879470152,"t":1708977600}
+{"o":24040.9798217641,"h":24053.9537746555,"l":23745.5400322463,"c":23860.1320017513,"v":271315.7595466936,"t":1708981200}
+{"o":23860.1320017513,"h":24261.627113464,"l":23834.9999120754,"c":24031.5555607419,"v":362157.7340358227,"t":1708984800}
+{"o":24031.5555607419,"h":24143.532298732,"l":23960.6937896896,"c":24072.2121235089,"v":259223.1771760684,"t":1708988400}
+{"o":24072.2121235089,"h":24308.0453760174,"l":23911.05032815,"c":24254.8055645098,"v":355004.7831364438,"t":1708992000}
+{"o":24254.8055645098,"h":24587.8586058999,"l":24211.1091238179,"c":24250.5268062323,"v":520320.330217295,"t":1708995600}
+{"o":24250.5268062323,"h":24507.2149065313,"l":24058.5049255662,"c":24354.422746803,"v":698839.1945740271,"t":1708999200}
+{"o":24354.422746803,"h":24558.824693955,"l":24117.8749380456,"c":24131.6746886065,"v":475921.4181819215,"t":1709002800}
+{"o":24131.6746886065,"h":24216.2314008554,"l":23904.2161078055,"c":23938.804044971,"v":470229.4805541687,"t":1709006400}
+{"o":23938.804044971,"h":24173.169436216,"l":23902.501784872,"c":24143.7641747257,"v":278098.2722186363,"t":1709010000}
+{"o":24143.7641747257,"h":24395.9278006032,"l":24139.0267194132,"c":24367.4407705059,"v":282652.2430998138,"t":1709013600}
+{"o":24367.4407705059,"h":24403.7092318679,"l":24126.3751026154,"c":24183.424565556,"v":278526.7805666091,"t":1709017200}
+{"o":24183.424565556,"h":24471.538324724,"l":24178.293119492,"c":24323.097420107,"v":229837.8705577406,"t":1709020800}
+{"o":24323.097420107,"h":24450.9616229597,"l":24293.6514197032,"c":24388.5845239125,"v":284207.6678047567,"t":1709024400}
+{"o":24388.5845239125,"h":24551.8137693447,"l":24286.0045956062,"c":24490.3784785677,"v":262506.6417692588,"t":1709028000}
+{"o":24490.3784785677,"h":24509.7497792742,"l":24215.7066736988,"c":24408.731050259,"v":275118.8852578119,"t":1709031600}
+{"o":24408.731050259,"h":24483.1289148479,"l":24102.2694036082,"c":24103.6674241466,"v":347404.0628131284,"t":1709035200}
+{"o":24103.6674241466,"h":24215.9578007489,"l":23904.340275029,"c":24153.5865226176,"v":382958.2418454607,"t":1709038800}
+{"o":24153.5865226176,"h":24180.6321853777,"l":23174.8975269115,"c":23318.6897796364,"v":418653.4721217006,"t":1709042400}
+{"o":23318.6897796364,"h":23385.9270494464,"l":22701.8505488073,"c":22803.0768509274,"v":607850.2139237627,"t":1709046000}
+{"o":22803.0768509274,"h":23007.6314095152,"l":22469.4447673039,"c":22817.9230580206,"v":562758.2136653895,"t":1709049600}
+{"o":22817.9230580206,"h":22949.4178311806,"l":13194.8123538602,"c":13690.8612534359,"v":395161.3815253659,"t":1709053200}
+{"o":13690.8612534359,"h":13758.0871543246,"l":13657.902121215,"c":13698.901275176,"v":274109.9644292843,"t":1709056800}
+{"o":13698.901275176,"h":13853.9708473801,"l":13574.4347178364,"c":13749.3395087341,"v":489848.5133573385,"t":1709060400}
+{"o":13749.3395087341,"h":13806.9746410163,"l":13649.5084755376,"c":13803.0305747027,"v":356620.6739051917,"t":1709064000}
+{"o":13803.0305747027,"h":13876.6581827539,"l":13745.9150757412,"c":13821.9367808284,"v":276566.206173442,"t":1709067600}
+{"o":13821.9367808284,"h":13865.9202731308,"l":13740.36242784,"c":13760.9996795823,"v":245078.6082270478,"t":1709071200}
+{"o":13760.9996795823,"h":13781.0169298618,"l":13676.2197983195,"c":13750.2426382754,"v":206034.9131368959,"t":1709074800}
+{"o":13750.2426382754,"h":13908.9751899251,"l":13697.1083003125,"c":13782.6025235333,"v":321957.9958710076,"t":1709078400}
+{"o":13782.6025235333,"h":15029.3978944613,"l":13618.92366036,"c":14918.6022516875,"v":300759.4214628405,"t":1709082000}
+{"o":14918.6022516875,"h":14952.3924381283,"l":14874.3948312261,"c":14913.3804398628,"v":276296.7976578685,"t":1709085600}
+{"o":14913.3804398628,"h":14919.1509439271,"l":14815.3934306348,"c":14857.779173472,"v":223036.4679903611,"t":1709089200}
+{"o":14857.779173472,"h":15027.0126823313,"l":14851.5261077115,"c":15016.1627720193,"v":377859.1711617445,"t":1709092800}
+{"o":15016.1627720193,"h":15074.6740701674,"l":14987.8443600194,"c":15008.3845225634,"v":184987.1546255705,"t":1709096400}
+{"o":15008.3845225634,"h":15059.8504855383,"l":14963.9892940621,"c":15020.1799165995,"v":190811.4763576373,"t":1709100000}
+{"o":15020.1799165995,"h":16386.6525098063,"l":9605.3050587326,"c":9730.4663194099,"v":230529.9618434938,"t":1709103600}
+{"o":9730.4663194099,"h":9792.8041622242,"l":9657.3238511077,"c":9761.4750857306,"v":444246.4239166141,"t":1709107200}
+{"o":9761.4750857306,"h":9903.1785951973,"l":9679.1804213879,"c":9894.6755532584,"v":524007.7845462949,"t":1709110800}
+{"o":9894.6755532584,"h":10109.1060990523,"l":9816.6549443774,"c":10094.980017626,"v":654840.3009942566,"t":1709114400}
+{"o":10094.980017626,"h":10159.6456485859,"l":9761.4655367632,"c":9852.9217548034,"v":691189.7966186897,"t":1709118000}
+{"o":9852.9217548034,"h":9944.1144285028,"l":9792.2391566972,"c":9845.494417096,"v":552627.1558503046,"t":1709121600}
+{"o":9845.494417096,"h":10007.3145322506,"l":9807.5818848499,"c":9983.5834808179,"v":688774.5307419454,"t":1709125200}
+{"o":9983.5834808179,"h":10207.3483387262,"l":9774.9731883977,"c":10085.6081684565,"v":708837.3746578627,"t":1709128800}
+{"o":10085.6081684565,"h":10321.1915080643,"l":9983.5089687864,"c":10302.0114900676,"v":607617.6247367291,"t":1709132400}
+{"o":10302.0114900676,"h":10621.2256360076,"l":10295.713248451,"c":10589.2805027064,"v":857249.0272402132,"t":1709136000}
+{"o":10589.2805027064,"h":10657.6471271087,"l":9966.8298009994,"c":10437.8201985733,"v":1357103.044786111,"t":1709139600}
+{"o":10437.8201985733,"h":10447.6382448473,"l":9903.8449230159,"c":10303.3270859228,"v":1164686.0689808107,"t":1709143200}
+{"o":10303.3270859228,"h":10383.449134233,"l":10130.8415053641,"c":10147.1616770759,"v":624269.5495865402,"t":1709146800}
+{"o":10147.1616770759,"h":10269.2486708643,"l":10041.2578181651,"c":10220.3065062102,"v":537007.7395448119,"t":1709150400}
+{"o":10220.3065062102,"h":10594.3800920784,"l":10147.90818349,"c":10570.7700148463,"v":582292.7422399307,"t":1709154000}
+{"o":10570.7700148463,"h":10730.2558186534,"l":10519.9257208964,"c":10553.0400734546,"v":672135.6064498546,"t":1709157600}
+{"o":10553.0400734546,"h":10848.1143611057,"l":10552.8956507829,"c":10845.8374035442,"v":640648.3785294625,"t":1709161200}
+{"o":10845.8374035442,"h":11157.8669582788,"l":10693.5483964411,"c":11157.8669582788,"v":963193.405395944,"t":1709164800}
+{"o":11157.8669582788,"h":11311.7582328924,"l":11014.8035984134,"c":11263.6785293602,"v":644352.6402363431,"t":1709168400}
+{"o":11263.6785293602,"h":11331.3685716606,"l":11054.2141674633,"c":11066.2796258973,"v":580657.2739499402,"t":1709172000}
+{"o":11066.2796258973,"h":11296.8017662283,"l":11019.7972202065,"c":11248.1799547111,"v":525998.2869818704,"t":1709175600}
+{"o":11248.1799547111,"h":11352.7313052593,"l":11139.0747655559,"c":11193.1149022756,"v":472488.9540191619,"t":1709179200}
+{"o":11193.1149022756,"h":11452.1559018525,"l":11146.1227073508,"c":11286.7124717838,"v":528374.4918409657,"t":1709182800}
+{"o":11286.7124717838,"h":11677.5852445229,"l":11136.0656156079,"c":11537.9905664904,"v":462900.729974615,"t":1709186400}
+{"o":11537.9905664904,"h":12390.8642673941,"l":11416.4981653623,"c":12344.8677976494,"v":401337.0813565883,"t":1709190000}
+{"o":12344.8677976494,"h":13009.5559744622,"l":12313.1578292235,"c":12939.8928258697,"v":763672.4837582876,"t":1709193600}
+{"o":12939.8928258697,"h":13344.6273620881,"l":12618.9066153994,"c":12928.1082620509,"v":548223.9718273976,"t":1709197200}
+{"o":12928.1082620509,"h":12941.5348858076,"l":12790.0954789717,"c":12872.1522014792,"v":382139.2254038145,"t":1709200800}
+{"o":12872.1522014792,"h":13076.5378053708,"l":12816.8573537564,"c":12916.4201619341,"v":402911.3908545178,"t":1709204400}
+{"o":12916.4201619341,"h":13057.184970566,"l":12726.0255937996,"c":12914.5871210731,"v":477545.2479914916,"t":1709208000}
+{"o":12914.5871210731,"h":13400.0327909757,"l":12908.0749562047,"c":13278.1945749477,"v":566619.9452585317,"t":1709211600}
+{"o":13278.1945749477,"h":13464.7451287883,"l":13094.8725142829,"c":13161.8186956389,"v":726619.0250548775,"t":1709215200}
+{"o":13161.8186956389,"h":13267.6560268002,"l":12937.5074212043,"c":13112.4208417974,"v":499560.6842844874,"t":1709218800}
+{"o":13112.4208417974,"h":13182.0790700995,"l":12620.2633739644,"c":12935.4210429546,"v":674495.5063000483,"t":1709222400}
+{"o":12935.4210429546,"h":13072.9790979639,"l":12527.5091299344,"c":12724.6047889274,"v":730818.7440273195,"t":1709226000}
+{"o":12724.6047889274,"h":12852.7039909342,"l":12521.1839187488,"c":12643.6548367622,"v":559428.6222759432,"t":1709229600}
+{"o":12643.6548367622,"h":12920.4233803169,"l":12584.5981042394,"c":12901.6389884205,"v":336399.5853232911,"t":1709233200}
+{"o":12901.6389884205,"h":13083.5740507479,"l":12885.2260237055,"c":12945.4212679975,"v":349239.3110493774,"t":1709236800}
+{"o":12945.4212679975,"h":12945.4212679975,"l":12369.772999565,"c":12665.8697007145,"v":682608.2496109799,"t":1709240400}
+{"o":12665.8697007145,"h":12700.0333323276,"l":12163.7262435876,"c":12256.691687498,"v":617358.7599791924,"t":1709244000}
+{"o":12256.691687498,"h":12527.2541129475,"l":12251.9769907699,"c":12451.7908679481,"v":483356.3180485984,"t":1709247600}
+{"o":12451.7908679481,"h":13162.5424211561,"l":12451.7603513917,"c":13152.3273680013,"v":676940.3982774842,"t":1709251200}
+{"o":13152.3273680013,"h":13579.8547357676,"l":13026.8815424135,"c":13442.999630508,"v":810946.3006317079,"t":1709254800}
+{"o":13442.999630508,"h":13530.4118384554,"l":13107.9915166099,"c":13269.5387377906,"v":698516.8088882675,"t":1709258400}
+{"o":13269.5387377906,"h":13506.3986216164,"l":13234.2398263641,"c":13274.222395399,"v":638207.251237153,"t":1709262000}
+{"o":13274.222395399,"h":13626.3821647429,"l":13257.8722014645,"c":13617.2142510365,"v":577893.9614853954,"t":1709265600}
+{"o":13617.2142510365,"h":13666.0724257106,"l":13233.2525052081,"c":13282.3949159255,"v":442781.2958888909,"t":1709269200}
+{"o":13282.3949159255,"h":13396.3790061243,"l":13150.4106741923,"c":13222.2615522881,"v":345572.4669971509,"t":1709272800}
+{"o":13222.2615522881,"h":13301.9738229722,"l":13044.3889299679,"c":13070.1520742643,"v":394792.1637760567,"t":1709276400}
+{"o":13070.1520742643,"h":13202.7251312136,"l":12977.0190861468,"c":13113.377839647,"v":426994.6252903646,"t":1709280000}
+{"o":13113.377839647,"h":13308.3486380409,"l":13099.5503488349,"c":13279.1358796723,"v":345820.0107788043,"t":1709283600}
+{"o":13279.1358796723,"h":13374.8468842507,"l":13209.7709246034,"c":13295.3538631685,"v":383486.4374437816,"t":1709287200}
+{"o":13295.3538631685,"h":13421.5641752194,"l":13225.9816072508,"c":13418.0875612999,"v":439808.5068495686,"t":1709290800}
+{"o":13418.0875612999,"h":13418.0875612999,"l":13251.7590503255,"c":13306.8877982511,"v":423968.5454576127,"t":1709294400}
+{"o":13306.8877982511,"h":13376.1912778144,"l":13222.3209408106,"c":13366.8230110971,"v":455891.3057134902,"t":1709298000}
+{"o":13366.8230110971,"h":13374.001756953,"l":13023.8863084987,"c":13167.8782224593,"v":580821.6656949663,"t":1709301600}
+{"o":13167.8782224593,"h":13228.8381955355,"l":12903.1655566045,"c":12997.8268163259,"v":707750.9544026138,"t":1709305200}
+{"o":12997.8268163259,"h":13033.1634265559,"l":12832.9990346144,"c":12836.8805607351,"v":546655.7366630282,"t":1709308800}
+{"o":12836.8805607351,"h":13165.7598839003,"l":12826.7601177628,"c":13075.9433334308,"v":602207.5160765181,"t":1709312400}
+{"o":13075.9433334308,"h":13215.6008214814,"l":12951.7277048662,"c":13164.768660504,"v":528415.5049136622,"t":1709316000}
+{"o":13164.768660504,"h":13207.2278169739,"l":12890.4896756885,"c":12981.4580538963,"v":462485.5814230241,"t":1709319600}
+{"o":12981.4580538963,"h":13070.7887056174,"l":12874.9032489112,"c":13063.8565030245,"v":557263.8348401265,"t":1709323200}
+{"o":13063.8565030245,"h":13063.8565030245,"l":12874.7880379596,"c":12971.8078412039,"v":492524.7880089484,"t":1709326800}
+{"o":12971.8078412039,"h":13054.1662720021,"l":12882.4852784227,"c":12953.6741952695,"v":499409.077382443,"t":1709330400}
+{"o":12953.6741952695,"h":13047.2559397033,"l":12829.0163360977,"c":12839.7868006311,"v":446520.8385261065,"t":1709334000}
+{"o":12839.7868006311,"h":13043.8445425346,"l":12820.0708617058,"c":12927.4189480352,"v":678307.9071687927,"t":1709337600}
+{"o":12927.4189480352,"h":12927.4189480352,"l":12613.8828915698,"c":12796.0748162901,"v":753186.6283908159,"t":1709341200}
+{"o":12796.0748162901,"h":12894.1015553423,"l":12746.0608257275,"c":12868.4836573459,"v":389070.6614507145,"t":1709344800}
+{"o":12868.4836573459,"h":12912.5227564434,"l":12805.176052986,"c":12898.8724700262,"v":429475.8098412455,"t":1709348400}
+{"o":12898.8724700262,"h":12960.3225659009,"l":12813.0162047992,"c":12823.5694722628,"v":290509.0801550053,"t":1709352000}
+{"o":12823.5694722628,"h":12843.0877817154,"l":12682.7035876659,"c":12727.6950514291,"v":353434.0096727748,"t":1709355600}
+{"o":12727.6950514291,"h":12843.4483722174,"l":11938.8105885337,"c":12050.9786094161,"v":291744.6125337008,"t":1709359200}
+{"o":12050.9786094161,"h":12059.2792347918,"l":11945.5174055203,"c":12050.7877670168,"v":335334.6467246246,"t":1709362800}
+{"o":12050.7877670168,"h":12175.8714375883,"l":6912.625270642,"c":7018.775507176,"v":483776.814093018,"t":1709366400}
+{"o":7018.775507176,"h":7261.2635582991,"l":6886.4559141728,"c":7155.43595686,"v":535042.2321704545,"t":1709370000}
+{"o":7155.43595686,"h":7250.9578970126,"l":7089.2415376972,"c":7157.8180551242,"v":326938.8691551251,"t":1709373600}
+{"o":7157.8180551242,"h":7259.6552001951,"l":7155.6738470728,"c":7231.0269476215,"v":283957.9604990737,"t":1709377200}
+{"o":7231.0269476215,"h":7310.0434732392,"l":7217.742585794,"c":7282.5531411592,"v":317664.4783225508,"t":1709380800}
+{"o":7282.5531411592,"h":7323.3338852639,"l":7232.4349533617,"c":7261.6699099285,"v":378456.3058962739,"t":1709384400}
+{"o":7261.6699099285,"h":7264.0798742837,"l":7152.8343007327,"c":7212.151925395,"v":553787.2324477123,"t":1709388000}
+{"o":7212.151925395,"h":7235.5312764948,"l":7160.1256273478,"c":7183.3152486504,"v":436759.5715865457,"t":1709391600}
+{"o":7183.3152486504,"h":7659.4439650633,"l":7155.1184370749,"c":7635.9747528236,"v":447867.8362530912,"t":1709395200}
+{"o":7635.9747528236,"h":7662.0659625467,"l":7604.706066826,"c":7616.630897728,"v":336138.8552327302,"t":1709398800}
+{"o":7616.630897728,"h":7719.8759482976,"l":7610.9601305352,"c":7714.5942024593,"v":368734.6147150073,"t":1709402400}
+{"o":7714.5942024593,"h":8591.5466950607,"l":7707.4350884869,"c":8582.3365137983,"v":390617.5073380782,"t":1709406000}
+{"o":8582.3365137983,"h":8629.9263523091,"l":8439.5595767524,"c":8486.2550307896,"v":484640.7489346198,"t":1709409600}
+{"o":8486.2550307896,"h":8522.3801372429,"l":8441.037836813,"c":8462.4305404729,"v":386255.7495975189,"t":1709413200}
+{"o":8462.4305404729,"h":8495.4273133005,"l":8422.7330196218,"c":8428.0938102564,"v":444835.9478018488,"t":1709416800}
+{"o":8428.0938102564,"h":8547.4344845197,"l":8426.712093541,"c":8545.3961050654,"v":495385.5524394881,"t":1709420400}
+{"o":8545.3961050654,"h":8559.4273681346,"l":8458.6413595057,"c":8464.9708918215,"v":741097.2213705446,"t":1709424000}
+{"o":8464.9708918215,"h":8584.7344336919,"l":8435.7864565109,"c":8544.3797103023,"v":625318.6134305835,"t":1709427600}
+{"o":8544.3797103023,"h":8560.4873585559,"l":8428.0748900267,"c":8484.4869612766,"v":475794.6118146378,"t":1709431200}
+{"o":8484.4869612766,"h":8562.1765399806,"l":8472.885240784,"c":8549.0254334613,"v":404709.2340125948,"t":1709434800}
+{"o":8549.0254334613,"h":8576.2267124615,"l":8516.2699083356,"c":8554.6485602693,"v":512921.572394304,"t":1709438400}
+{"o":8554.6485602693,"h":8561.565639276,"l":8494.8597211816,"c":8511.660476775,"v":496476.6004515099,"t":1709442000}
+{"o":8511.660476775,"h":8555.7496907388,"l":8437.1760870764,"c":8485.7230005764,"v":459778.4906337422,"t":1709445600}
+{"o":8485.7230005764,"h":8506.2171985197,"l":7906.4456595519,"c":8035.765351497,"v":883063.3040086249,"t":1709449200}
+{"o":8035.765351497,"h":8078.2395703742,"l":7183.6942661729,"c":7271.5451479413,"v":681524.3386151796,"t":1709452800}
+{"o":7271.5451479413,"h":7524.7442652452,"l":7256.3903877341,"c":7445.9188975573,"v":531593.2963031344,"t":1709456400}
+{"o":7445.9188975573,"h":7479.2528245695,"l":7391.4334879526,"c":7401.8077470213,"v":443265.3795558406,"t":1709460000}
+{"o":7401.8077470213,"h":7436.0016290154,"l":7380.3870750982,"c":7382.5012981025,"v":433394.6509838646,"t":1709463600}
+{"o":7382.5012981025,"h":7401.7694008008,"l":7312.6711089655,"c":7351.863087258,"v":688834.4671393782,"t":1709467200}
+{"o":7351.863087258,"h":7394.6674974023,"l":7343.2529284461,"c":7377.8993353268,"v":480431.8232512995,"t":1709470800}
+{"o":7377.8993353268,"h":7435.3252933541,"l":7351.5255980056,"c":7380.8351251002,"v":663812.8240886778,"t":1709474400}
+{"o":7380.8351251002,"h":7429.8010577905,"l":7377.2130608263,"c":7417.0940568692,"v":577778.7277621824,"t":1709478000}
+{"o":7417.0940568692,"h":7473.1434569956,"l":7385.6948098434,"c":7470.7145241917,"v":572877.9820911965,"t":1709481600}
+{"o":7470.7145241917,"h":7511.5065229075,"l":7439.8082316017,"c":7475.9724933239,"v":620180.8108210635,"t":1709485200}
+{"o":7475.9724933239,"h":7619.5895742869,"l":7454.9074700047,"c":7584.0336492666,"v":631202.8165468944,"t":1709488800}
+{"o":7584.0336492666,"h":7894.518727188,"l":7551.4089507904,"c":7847.4229166325,"v":597809.3855480028,"t":1709492400}
+{"o":7847.4229166325,"h":7868.9523760549,"l":7812.4665952847,"c":7821.2413240197,"v":576023.0876075038,"t":1709496000}
+{"o":7821.2413240197,"h":7856.4098675878,"l":7809.173903188,"c":7847.9755183996,"v":481571.7181490664,"t":1709499600}
+{"o":7847.9755183996,"h":7959.5269465028,"l":7822.7310173762,"c":7890.3282035806,"v":718147.4863590054,"t":1709503200}
+{"o":7890.3282035806,"h":7911.9352143109,"l":7809.551387876,"c":7845.4314241335,"v":702255.5175813818,"t":1709506800}
+{"o":7845.4314241335,"h":8015.4469256033,"l":7795.6674612101,"c":7886.5529551806,"v":975423.2212603351,"t":1709510400}
+{"o":7886.5529551806,"h":7913.4662649208,"l":7810.9090524033,"c":7848.0142208698,"v":843415.2493179198,"t":1709514000}
+{"o":7848.0142208698,"h":7867.7665087,"l":7783.68942071,"c":7842.6123558924,"v":655714.105352588,"t":1709517600}
+{"o":7842.6123558924,"h":7847.4118761289,"l":7745.0682882602,"c":7776.8958740256,"v":517112.9931016169,"t":1709521200}
+{"o":7776.8958740256,"h":7833.7209079896,"l":7747.3913498081,"c":7819.3630924905,"v":445974.5160897336,"t":1709524800}
+{"o":7819.3630924905,"h":7830.0141085562,"l":7762.8528802921,"c":7770.784308321,"v":436219.2772871929,"t":1709528400}
+{"o":7770.784308321,"h":7800.7647457609,"l":7754.0425021838,"c":7789.9062074294,"v":396891.2041701877,"t":1709532000}
+{"o":7789.9062074294,"h":7813.9727562192,"l":7760.3519764023,"c":7811.5297418068,"v":434673.2262918256,"t":1709535600}
+{"o":7811.5297418068,"h":7975.5429266469,"l":7802.7117202593,"c":7950.6216624154,"v":673845.6731729178,"t":1709539200}
+{"o":7950.6216624154,"h":8135.8958236516,"l":7890.1701559269,"c":8099.4794991366,"v":658621.6150583803,"t":1709542800}
+{"o":8099.4794991366,"h":8106.2165728707,"l":7869.7024460396,"c":7933.6031370388,"v":803181.5159240805,"t":1709546400}
+{"o":7933.6031370388,"h":8011.7807554353,"l":7882.2637894878,"c":7990.2310753785,"v":504451.6466560452,"t":1709550000}
+{"o":7990.2310753785,"h":8060.0949772351,"l":7942.3594417927,"c":8001.0477725594,"v":556750.5626772571,"t":1709553600}
+{"o":8001.0477725594,"h":8037.6437560288,"l":7853.1591701064,"c":7885.8035301038,"v":624832.4543355814,"t":1709557200}
+{"o":7885.8035301038,"h":7977.3395422772,"l":7811.2828251262,"c":7955.572115229,"v":851929.3296340761,"t":1709560800}
+{"o":7955.572115229,"h":8022.0106116901,"l":7932.6480684661,"c":7949.2470311955,"v":806795.4263233579,"t":1709564400}
+{"o":7949.2470311955,"h":7963.583383696,"l":7802.6912034096,"c":7822.2147755732,"v":884772.0117096793,"t":1709568000}
+{"o":7822.2147755732,"h":7888.804997532,"l":7690.2141826811,"c":7694.3008273807,"v":1230572.7063576127,"t":1709571600}
+{"o":7694.3008273807,"h":7847.7094693429,"l":7688.9443923264,"c":7847.7094693429,"v":1396733.1961008327,"t":1709575200}
+{"o":7847.7094693429,"h":7873.797802482,"l":7767.2218249942,"c":7821.3620275145,"v":864509.657317534,"t":1709578800}
+{"o":7821.3620275145,"h":8185.8966082269,"l":7775.6454251232,"c":8145.6554803081,"v":763253.4295499149,"t":1709582400}
+{"o":8145.6554803081,"h":8200.5667426739,"l":8064.7020738068,"c":8200.2202177997,"v":667010.9081901534,"t":1709586000}
+{"o":8200.2202177997,"h":8239.6803850993,"l":8148.6836613905,"c":8213.3901343111,"v":531369.8786430523,"t":1709589600}
+{"o":8213.3901343111,"h":8374.3587811759,"l":8201.8607391064,"c":8367.4707319535,"v":829259.6600781638,"t":1709593200}
+{"o":8367.4707319535,"h":8375.2807271467,"l":8265.8966425731,"c":8281.0032119596,"v":743015.8854626456,"t":1709596800}
+{"o":8281.0032119596,"h":8340.5198836371,"l":8236.8459070888,"c":8308.9772565902,"v":714102.5726997553,"t":1709600400}
+{"o":8308.9772565902,"h":8314.7798776169,"l":8123.985447956,"c":8163.3888207911,"v":649650.5888170846,"t":1709604000}
+{"o":8163.3888207911,"h":8188.2799092588,"l":8118.5228307337,"c":8172.7149590756,"v":473089.277621449,"t":1709607600}
+{"o":8172.7149590756,"h":8301.4118324964,"l":8111.5653406198,"c":8146.6234757644,"v":765304.0037245794,"t":1709611200}
+{"o":8146.6234757644,"h":8330.6229330862,"l":8014.5258314497,"c":8323.8892620575,"v":867812.2848084399,"t":1709614800}
+{"o":8323.8892620575,"h":8326.0009708027,"l":8220.6793871124,"c":8275.9238617645,"v":640419.7297604411,"t":1709618400}
+{"o":8275.9238617645,"h":8288.4864464256,"l":6861.7867794615,"c":6863.964158219,"v":539125.3248157708,"t":1709622000}
+{"o":6863.964158219,"h":6918.1503992306,"l":6835.4931475536,"c":6894.8036897309,"v":693236.2030785565,"t":1709625600}
+{"o":6894.8036897309,"h":6925.6906477978,"l":6849.8867172519,"c":6893.477423409,"v":477455.1311613783,"t":1709629200}
+{"o":6893.477423409,"h":7000.7302900022,"l":6882.7515473923,"c":6967.032691065,"v":951023.5335323875,"t":1709632800}
+{"o":6967.032691065,"h":7000.0737562031,"l":6920.977421234,"c":6924.8176027564,"v":606484.1349321303,"t":1709636400}
+{"o":6924.8176027564,"h":7024.2895262766,"l":6232.0195501096,"c":6304.4066102234,"v":728946.5973085535,"t":1709640000}
+{"o":6304.4066102234,"h":6345.6396458209,"l":6271.7661227678,"c":6329.2251527358,"v":799465.7771557503,"t":1709643600}
+{"o":6329.2251527358,"h":6614.7780749454,"l":6282.3281149892,"c":6538.9993182175,"v":1262209.5791478597,"t":1709647200}
+{"o":6538.9993182175,"h":6813.8963989864,"l":6461.6823723199,"c":6639.2480022215,"v":1454685.5012375619,"t":1709650800}
+{"o":6639.2480022215,"h":6699.012045219,"l":6011.8062049266,"c":6250.8642794949,"v":1318567.727546721,"t":1709654400}
+{"o":6250.8642794949,"h":6367.755156339,"l":6045.0120715048,"c":6345.3050262656,"v":1064608.5905401891,"t":1709658000}
+{"o":6345.3050262656,"h":6345.3050262656,"l":6142.2364121814,"c":6161.3366371561,"v":806716.4770588292,"t":1709661600}
+{"o":6161.3366371561,"h":6522.9266028453,"l":5540.3615754871,"c":5868.8812142474,"v":1352980.7280502459,"t":1709665200}
+{"o":5868.8812142474,"h":6075.5713331997,"l":5756.278762548,"c":5828.9567513148,"v":1727493.6715647685,"t":1709668800}
+{"o":5828.9567513148,"h":6144.2446660503,"l":5818.9133501473,"c":5964.8228631199,"v":1256870.0734343848,"t":1709672400}
+{"o":5964.8228631199,"h":5998.3306392636,"l":5819.2875880195,"c":5994.6054993497,"v":957681.8754324049,"t":1709676000}
+{"o":5994.6054993497,"h":6264.1241191073,"l":5970.7536921399,"c":6168.6739261866,"v":824373.3554306435,"t":1709679600}
+{"o":6168.6739261866,"h":6235.9713221282,"l":6071.1620458511,"c":6076.7100868926,"v":778898.2887693369,"t":1709683200}
+{"o":6076.7100868926,"h":6137.0961587541,"l":5991.6808211941,"c":6005.6814581101,"v":600110.2820330068,"t":1709686800}
+{"o":6005.6814581101,"h":6038.9899933279,"l":5386.1859780324,"c":5387.4680294194,"v":583604.9246989263,"t":1709690400}
+{"o":5387.4680294194,"h":5498.0753700739,"l":5384.5331176765,"c":5485.4528009324,"v":502217.9025011546,"t":1709694000}
+{"o":5485.4528009324,"h":5651.4809363829,"l":5484.1050298841,"c":5640.9569658126,"v":565106.7023485986,"t":1709697600}
+{"o":5640.9569658126,"h":6512.9175616269,"l":5602.9449902738,"c":6506.1296350482,"v":802531.5976222851,"t":1709701200}
+{"o":6506.1296350482,"h":6667.20282889,"l":6488.7307561255,"c":6629.6857165046,"v":849877.3540541069,"t":1709704800}
+{"o":6629.6857165046,"h":6694.0443461615,"l":6575.7762594263,"c":6685.8768010081,"v":716253.4754439509,"t":1709708400}
+{"o":6685.8768010081,"h":6771.1950760828,"l":6624.2831800695,"c":6639.134680795,"v":781749.2991707617,"t":1709712000}
+{"o":6639.134680795,"h":6672.5558725858,"l":6487.0333270295,"c":6490.2554393346,"v":667710.4640049449,"t":1709715600}
+{"o":6490.2554393346,"h":7322.1651807301,"l":6490.2554393346,"c":7031.5202405999,"v":824049.374223284,"t":1709719200}
+{"o":7031.5202405999,"h":7141.6019880219,"l":7015.8213679234,"c":7085.542182018,"v":894690.9078924017,"t":1709722800}
+{"o":7085.542182018,"h":7102.4458100296,"l":6842.2674434942,"c":6888.832949446,"v":833161.6003259103,"t":1709726400}
+{"o":6888.832949446,"h":6923.6597558763,"l":6785.1133202733,"c":6865.0403149499,"v":842620.4077909589,"t":1709730000}
+{"o":6865.0403149499,"h":6948.5146708912,"l":6783.1890079415,"c":6831.4237499425,"v":915974.1515384922,"t":1709733600}
+{"o":6831.4237499425,"h":6911.5096054741,"l":6732.1473418824,"c":6881.643954523,"v":821203.7580343098,"t":1709737200}
+{"o":6881.643954523,"h":6955.4206185764,"l":6871.2432752009,"c":6941.6199207703,"v":895028.4934715364,"t":1709740800}
+{"o":6941.6199207703,"h":6999.4212191114,"l":6887.9653203732,"c":6976.564431036,"v":817908.9547464428,"t":1709744400}
+{"o":6976.564431036,"h":6998.204129114,"l":6899.3028273935,"c":6989.52984372,"v":802913.9375853839,"t":1709748000}
+{"o":6989.52984372,"h":7092.3010510609,"l":6950.9256640032,"c":7027.611099654,"v":867318.0383632568,"t":1709751600}
+{"o":7027.611099654,"h":7068.8825203218,"l":6989.9477804781,"c":7057.5411392031,"v":797523.0578912522,"t":1709755200}
+{"o":7057.5411392031,"h":7109.0812073677,"l":7007.4300942374,"c":7095.8320584858,"v":747680.9476575669,"t":1709758800}
+{"o":7095.8320584858,"h":7169.3402226234,"l":6990.5698780078,"c":7066.3201901004,"v":912724.3441962323,"t":1709762400}
+{"o":7066.3201901004,"h":7142.5207207859,"l":6991.6405664711,"c":7018.2723865929,"v":794196.4837215143,"t":1709766000}
+{"o":7018.2723865929,"h":7235.8506075703,"l":7008.8892056669,"c":7219.8444607542,"v":944568.452993558,"t":1709769600}
+{"o":7219.8444607542,"h":7367.2425459959,"l":7110.8684117205,"c":7360.7843456204,"v":1156879.0422570263,"t":1709773200}
+{"o":7360.7843456204,"h":7553.8197112543,"l":7308.9297211897,"c":7548.9175826252,"v":1199383.2055440994,"t":1709776800}
+{"o":7548.9175826252,"h":7593.5184615949,"l":7397.5357595526,"c":7413.5119121919,"v":1065192.6567157938,"t":1709780400}
+{"o":7413.5119121919,"h":7509.979704182,"l":7379.8926877959,"c":7406.1300689386,"v":884152.6624199213,"t":1709784000}
+{"o":7406.1300689386,"h":7493.8809980409,"l":7301.9822847704,"c":7367.1824791261,"v":846103.5185708968,"t":1709787600}
+{"o":7367.1824791261,"h":7455.5050012444,"l":7292.6406776886,"c":7454.8846383908,"v":603346.7882827665,"t":1709791200}
+{"o":7454.8846383908,"h":7495.7345115575,"l":7369.245164267,"c":7418.3960873434,"v":574109.328552279,"t":1709794800}
+{"o":7418.3960873434,"h":7574.8855629988,"l":7411.3271359368,"c":7556.9917997204,"v":696200.5270407905,"t":1709798400}
+{"o":7556.9917997204,"h":10049.6875781928,"l":7497.8463324746,"c":9918.5294926634,"v":567824.1083144011,"t":1709802000}
+{"o":9918.5294926634,"h":12561.6180360411,"l":9843.734554813,"c":12251.0319447901,"v":525546.1978962197,"t":1709805600}
+{"o":12251.0319447901,"h":13209.9048811247,"l":12193.7963483197,"c":12852.0299698537,"v":924293.2199113165,"t":1709809200}
+{"o":12852.0299698537,"h":13145.3215875156,"l":12754.7767506695,"c":13077.7786916301,"v":699389.9742328619,"t":1709812800}
+{"o":13077.7786916301,"h":13289.4113773717,"l":12972.0464389732,"c":13252.37421225,"v":670763.5191144218,"t":1709816400}
+{"o":13252.37421225,"h":13648.58487542,"l":13177.6627177282,"c":13573.6202366579,"v":904375.0193507852,"t":1709820000}
+{"o":13573.6202366579,"h":13654.5278601234,"l":13201.372495322,"c":13271.9951736769,"v":748313.3133319898,"t":1709823600}
+{"o":13271.9951736769,"h":13418.7621780976,"l":13250.6229317812,"c":13380.9194724272,"v":742312.9794935799,"t":1709827200}
+{"o":13380.9194724272,"h":13402.9272008558,"l":13302.1217518565,"c":13329.6321508049,"v":828199.7234504821,"t":1709830800}
+{"o":13329.6321508049,"h":13491.7744210114,"l":13141.396377951,"c":13483.7371551072,"v":1057942.3172745844,"t":1709834400}
+{"o":13483.7371551072,"h":13561.4890383779,"l":13387.1962820272,"c":13522.0348222349,"v":935596.3444941865,"t":1709838000}
+{"o":13522.0348222349,"h":13548.1140056292,"l":13324.3472134373,"c":13345.9693792891,"v":927447.736356186,"t":1709841600}
+{"o":13345.9693792891,"h":13363.9116349894,"l":11847.7987854983,"c":11916.652808965,"v":900619.7294239156,"t":1709845200}
+{"o":11916.652808965,"h":11977.9707696393,"l":11835.3124156762,"c":11872.1890688472,"v":786205.7158519145,"t":1709848800}
+{"o":11872.1890688472,"h":11933.203886394,"l":10754.7086987242,"c":10772.2775361024,"v":537179.9800438535,"t":1709852400}
+{"o":10772.2775361024,"h":10943.000275141,"l":10765.421465721,"c":10899.0375750866,"v":730232.0109580458,"t":1709856000}
+{"o":10899.0375750866,"h":10969.2853690311,"l":10728.1149282065,"c":10830.3547288025,"v":673613.689388116,"t":1709859600}
+{"o":10830.3547288025,"h":10927.7027108131,"l":10820.0169945677,"c":10860.7880053928,"v":681095.4839811381,"t":1709863200}
+{"o":10860.7880053928,"h":10871.2808307042,"l":10771.816640629,"c":10809.1845608437,"v":649357.9953838759,"t":1709866800}
+{"o":10809.1845608437,"h":10846.2984793611,"l":10702.6744217868,"c":10800.778049507,"v":592154.9151726292,"t":1709870400}
+{"o":10800.778049507,"h":10820.4318511729,"l":10643.8998838812,"c":10691.2255165193,"v":517333.9066034671,"t":1709874000}
+{"o":10691.2255165193,"h":10869.0487308182,"l":10650.1191847068,"c":10862.5153556587,"v":584145.2451047782,"t":1709877600}
+{"o":10862.5153556587,"h":10904.5406591887,"l":10818.0476274423,"c":10834.0999417779,"v":486652.4619473437,"t":1709881200}
+{"o":10834.0999417779,"h":10964.6640411818,"l":10821.6564187229,"c":10933.3411384123,"v":462137.6751551796,"t":1709884800}
+{"o":10933.3411384123,"h":10981.8052909575,"l":10862.5767492442,"c":10886.317707188,"v":479460.8696427183,"t":1709888400}
+{"o":10886.317707188,"h":11024.6217749092,"l":10874.3523422044,"c":10954.3906657881,"v":427210.0731029132,"t":1709892000}
+{"o":10954.3906657881,"h":11535.6950278555,"l":10909.1521674655,"c":11524.1789952384,"v":500738.4301197195,"t":1709895600}
+{"o":11524.1789952384,"h":11601.4029320441,"l":11356.6399871985,"c":11407.9621972888,"v":538528.6098380155,"t":1709899200}
+{"o":11407.9621972888,"h":11483.8596202575,"l":10549.7002383324,"c":10643.3986933759,"v":611709.2620790763,"t":1709902800}
+{"o":10643.3986933759,"h":10899.0583397398,"l":10583.0196955357,"c":10828.2537192643,"v":817093.3481292998,"t":1709906400}
+{"o":10828.2537192643,"h":11236.5531466412,"l":10301.8347648607,"c":10733.9694869463,"v":1400593.3354956449,"t":1709910000}
+{"o":10733.9694869463,"h":10956.6571547609,"l":10488.2011322992,"c":10938.1184828819,"v":1293643.4097946892,"t":1709913600}
+{"o":10938.1184828819,"h":11323.502279798,"l":10824.8758252135,"c":11246.1372429304,"v":1040682.8460668852,"t":1709917200}
+{"o":11246.1372429304,"h":11259.6567080997,"l":11042.2507435477,"c":11083.7260538733,"v":984544.2681643873,"t":1709920800}
+{"o":11083.7260538733,"h":11107.3563414572,"l":10954.5070445789,"c":11074.4100283548,"v":1081147.3058856132,"t":1709924400}
+{"o":11074.4100283548,"h":11170.115381321,"l":10955.3257595167,"c":10983.5907687518,"v":1012604.7675603748,"t":1709928000}
+{"o":10983.5907687518,"h":11022.9504678311,"l":10762.6230195744,"c":10813.3515113128,"v":1089089.448765432,"t":1709931600}
+{"o":10813.3515113128,"h":10881.2459792062,"l":10778.1341111171,"c":10803.6674219648,"v":894525.4631104952,"t":1709935200}
+{"o":10803.6674219648,"h":11116.3668265144,"l":10786.9747762492,"c":10848.4110743872,"v":601051.0806417515,"t":1709938800}
+{"o":10848.4110743872,"h":11023.9834590388,"l":10841.341160478,"c":10953.2553542299,"v":439404.9606197951,"t":1709942400}
+{"o":10953.2553542299,"h":10966.5920968134,"l":10833.6587988279,"c":10883.877658445,"v":375831.3487165007,"t":1709946000}
+{"o":10883.877658445,"h":11001.4642200062,"l":10837.9349173121,"c":10969.3975949238,"v":371409.1200380201,"t":1709949600}
+{"o":10969.3975949238,"h":10981.8326459355,"l":10914.5734703497,"c":10940.3348963332,"v":308674.705708564,"t":1709953200}
+{"o":10940.3348963332,"h":11022.8772802797,"l":10898.7167020861,"c":11021.6495344666,"v":289844.7896848151,"t":1709956800}
+{"o":11021.6495344666,"h":11115.6044618394,"l":10972.2194266465,"c":11101.0710798075,"v":300750.9367681909,"t":1709960400}
+{"o":11101.0710798075,"h":11175.0423435641,"l":10982.4557153613,"c":11046.131867462,"v":309978.4216276314,"t":1709964000}
+{"o":11046.131867462,"h":11070.6375281113,"l":10994.301758435,"c":11022.0451147343,"v":332343.8672787517,"t":1709967600}
+{"o":11022.0451147343,"h":11043.8021191726,"l":10920.2108608856,"c":10932.7577091694,"v":306633.9591876878,"t":1709971200}
+{"o":10932.7577091694,"h":11025.8148388835,"l":10890.3168698143,"c":10917.9879425064,"v":334959.7039803275,"t":1709974800}
+{"o":10917.9879425064,"h":10939.6742044847,"l":10772.2993814934,"c":10899.5316200626,"v":328286.6987720261,"t":1709978400}
+{"o":10899.5316200626,"h":10925.6322342929,"l":10848.6522777176,"c":10894.7538789765,"v":251304.6190153011,"t":1709982000}
+{"o":10894.7538789765,"h":10905.2944454703,"l":10776.6770127069,"c":10834.4054345052,"v":321260.6993397683,"t":1709985600}
+{"o":10834.4054345052,"h":10879.9929747289,"l":10793.1775115377,"c":10848.1158696573,"v":316795.3912131586,"t":1709989200}
+{"o":10848.1158696573,"h":10899.3905039347,"l":10806.950627638,"c":10862.8897670148,"v":364454.7764443475,"t":1709992800}
+{"o":10862.8897670148,"h":10932.4655040715,"l":10832.925058187,"c":10920.5620271786,"v":429200.4713209721,"t":1709996400}
+{"o":10920.5620271786,"h":10932.9452681568,"l":10785.8141589158,"c":10795.422881072,"v":447980.9654175161,"t":1710000000}
+{"o":10795.422881072,"h":10816.5818943587,"l":10672.5510926166,"c":10763.0750145366,"v":513361.8577914903,"t":1710003600}
+{"o":10763.0750145366,"h":10825.6447526836,"l":10738.868391439,"c":10757.0236898579,"v":402747.0688613183,"t":1710007200}
+{"o":10757.0236898579,"h":10824.420919815,"l":10757.0236898579,"c":10791.1646522952,"v":442262.9060944141,"t":1710010800}
+{"o":10791.1646522952,"h":10857.8480139783,"l":10783.319741202,"c":10837.5369592039,"v":441868.8835189839,"t":1710014400}
+{"o":10837.5369592039,"h":10848.633391352,"l":10785.3719217594,"c":10834.6411066464,"v":433254.3791105299,"t":1710018000}
+{"o":10834.6411066464,"h":10891.1737411892,"l":10753.7706833679,"c":10762.0746290469,"v":443213.4353306994,"t":1710021600}
+{"o":10762.0746290469,"h":10782.4135592537,"l":10664.1151100719,"c":10713.5957489018,"v":454351.8783658019,"t":1710025200}
+{"o":10713.5957489018,"h":10850.2142073993,"l":10680.7922407071,"c":10823.5374695876,"v":491009.6845429738,"t":1710028800}
+{"o":10823.5374695876,"h":10921.1286782185,"l":10796.8393631799,"c":10904.6196387723,"v":464933.8554489078,"t":1710032400}
+{"o":10904.6196387723,"h":11009.5090545473,"l":10885.5869850974,"c":10952.0549320718,"v":351087.7945044173,"t":1710036000}
+{"o":10952.0549320718,"h":10956.7186358806,"l":10849.9964207634,"c":10889.3801439739,"v":383368.3055257899,"t":1710039600}
+{"o":10889.3801439739,"h":10930.7880586073,"l":10879.894173118,"c":10899.1522116281,"v":363571.2520850937,"t":1710043200}
+{"o":10899.1522116281,"h":10997.5562972166,"l":10892.0728959229,"c":10939.4433201199,"v":365636.9153888521,"t":1710046800}
+{"o":10939.4433201199,"h":10973.9962354587,"l":10907.1779448058,"c":10931.1474168497,"v":372238.706684245,"t":1710050400}
+{"o":10931.1474168497,"h":11022.0354534161,"l":10902.6358537539,"c":11001.2299947576,"v":430671.949880507,"t":1710054000}
+{"o":11001.2299947576,"h":11025.6732058609,"l":10951.8671910999,"c":10971.595993852,"v":362066.7061987121,"t":1710057600}
+{"o":10971.595993852,"h":10983.6249362366,"l":10812.8086977482,"c":10857.9961448119,"v":442708.0042887193,"t":1710061200}
+{"o":10857.9961448119,"h":10960.0183546803,"l":10849.148286004,"c":10893.4365871511,"v":414171.8644460082,"t":1710064800}
+{"o":10893.4365871511,"h":14239.4969343099,"l":10707.7170745231,"c":14076.2109952088,"v":365190.926552769,"t":1710068400}
+{"o":14076.2109952088,"h":14120.7829947889,"l":13966.9960003529,"c":14081.4009123364,"v":378609.8222806017,"t":1710072000}
+{"o":14081.4009123364,"h":16870.0363107021,"l":13943.8533452167,"c":16756.9779553134,"v":453331.3601057527,"t":1710075600}
+{"o":16756.9779553134,"h":19109.8876418255,"l":16419.7025322007,"c":19002.3823796467,"v":579733.8445135291,"t":1710079200}
+{"o":19002.3823796467,"h":19181.1735850682,"l":18726.5282071136,"c":18885.778451305,"v":491025.9642300278,"t":1710082800}
+{"o":18885.778451305,"h":19160.552927359,"l":18871.3512506998,"c":19035.3542677293,"v":469032.3576023417,"t":1710086400}
+{"o":19035.3542677293,"h":19190.4306326982,"l":18846.6963496108,"c":18940.0183444018,"v":404695.5954844464,"t":1710090000}
+{"o":18940.0183444018,"h":19035.7155441928,"l":18790.912315371,"c":18896.4702882915,"v":395695.8322663409,"t":1710093600}
+{"o":18896.4702882915,"h":18985.5712840041,"l":18752.3561015161,"c":18855.3726366553,"v":402392.8712841176,"t":1710097200}
+{"o":18855.3726366553,"h":18944.7876395746,"l":18725.4675322999,"c":18895.7364206925,"v":416026.5924965566,"t":1710100800}
+{"o":18895.7364206925,"h":18956.3498755249,"l":18726.4626122981,"c":18746.567041711,"v":438900.3226238298,"t":1710104400}
+{"o":18746.567041711,"h":18752.2508135044,"l":18299.8880649738,"c":18483.3244219743,"v":610445.792033628,"t":1710108000}
+{"o":18483.3244219743,"h":18830.0005450481,"l":18467.9154149569,"c":18815.6322699564,"v":441363.7256764425,"t":1710111600}
+{"o":18815.6322699564,"h":18824.9766623425,"l":17773.1959654972,"c":18127.4598970245,"v":637793.1584859816,"t":1710115200}
+{"o":18127.4598970245,"h":18201.6915186873,"l":17693.5820363787,"c":17905.0530787058,"v":730746.4600664283,"t":1710118800}
+{"o":17905.0530787058,"h":19479.4651804199,"l":17788.8196815682,"c":19436.4681135433,"v":410998.7512233416,"t":1710122400}
+{"o":19436.4681135433,"h":19763.7791181255,"l":19403.9573285924,"c":19705.7524174488,"v":427733.2216004655,"t":1710126000}
+{"o":19705.7524174488,"h":19821.2199175559,"l":19582.6223683479,"c":19605.9635907288,"v":348209.640514733,"t":1710129600}
+{"o":19605.9635907288,"h":19969.9380824649,"l":19600.9986627094,"c":19801.4972318833,"v":339742.857073043,"t":1710133200}
+{"o":19801.4972318833,"h":20132.054330971,"l":19659.9913076718,"c":20132.054330971,"v":334448.1046187637,"t":1710136800}
+{"o":20132.054330971,"h":20843.2062577451,"l":20132.054330971,"c":20783.7792024941,"v":788177.8724285587,"t":1710140400}
+{"o":20783.7792024941,"h":21107.4469475237,"l":20766.758927912,"c":20960.7644965178,"v":463604.6696114035,"t":1710144000}
+{"o":20960.7644965178,"h":21037.3627489344,"l":20849.4561985606,"c":20939.1153750834,"v":394864.218251766,"t":1710147600}
+{"o":20939.1153750834,"h":20946.664201012,"l":20806.9593847633,"c":20872.5769396778,"v":308968.548180211,"t":1710151200}
+{"o":20872.5769396778,"h":21074.4428705645,"l":20767.7514490612,"c":20855.0339843271,"v":423040.3478137149,"t":1710154800}
+{"o":20855.0339843271,"h":21125.0319564719,"l":20808.4849041002,"c":20954.1412128998,"v":427704.7658059735,"t":1710158400}
+{"o":20954.1412128998,"h":20990.98813222,"l":20579.2171632604,"c":20636.3113313633,"v":531248.242618739,"t":1710162000}
+{"o":20636.3113313633,"h":21093.5496199858,"l":20636.0214007737,"c":20711.5939269183,"v":506508.5489224851,"t":1710165600}
+{"o":20711.5939269183,"h":20906.7984304044,"l":20512.6431659682,"c":20680.563100952,"v":536313.8969361749,"t":1710169200}
+{"o":20680.563100952,"h":20798.1810169884,"l":20516.1239577667,"c":20673.4063106082,"v":638798.0741338197,"t":1710172800}
+{"o":20673.4063106082,"h":20738.670070105,"l":20544.7404042617,"c":20716.0570117523,"v":484021.2962500994,"t":1710176400}
+{"o":20716.0570117523,"h":20932.5949917517,"l":20656.3414242505,"c":20720.7420600354,"v":414606.7994763755,"t":1710180000}
+{"o":20720.7420600354,"h":20854.246790519,"l":20568.2276169103,"c":20676.6911263638,"v":449257.884166321,"t":1710183600}
+{"o":20676.6911263638,"h":20804.7564473045,"l":20469.8163609682,"c":20722.4196723209,"v":395702.3754473209,"t":1710187200}
+{"o":20722.4196723209,"h":21031.7392974984,"l":20662.6815583525,"c":20874.0093286106,"v":393824.5779237444,"t":1710190800}
+{"o":20874.0093286106,"h":21025.4251217381,"l":20742.3811745891,"c":20788.2586721665,"v":372770.2968019019,"t":1710194400}
+{"o":20788.2586721665,"h":20994.5624637049,"l":20757.0304021038,"c":20927.4702493613,"v":376795.1118346392,"t":1710198000}
+{"o":20927.4702493613,"h":21226.9159484713,"l":20717.4708837756,"c":20728.7803103909,"v":433635.404430537,"t":1710201600}
+{"o":20728.7803103909,"h":20937.8521838676,"l":20705.0941808097,"c":20922.1360121506,"v":359494.5011924729,"t":1710205200}
+{"o":20922.1360121506,"h":21538.9289198358,"l":20884.5876769244,"c":21268.7044477265,"v":536804.5340206655,"t":1710208800}
+{"o":21268.7044477265,"h":21827.9232416028,"l":21169.8509955763,"c":21205.9080888705,"v":687154.851150036,"t":1710212400}
+{"o":21205.9080888705,"h":21711.4998287288,"l":20099.7451205458,"c":21611.5297982221,"v":574856.7786856614,"t":1710216000}
+{"o":21611.5297982221,"h":22451.2027506422,"l":21431.3015287442,"c":22439.840213606,"v":362736.4661258275,"t":1710219600}
+{"o":22439.840213606,"h":24384.9410915449,"l":21840.3643615999,"c":24259.3255714531,"v":515931.2296131487,"t":1710223200}
+{"o":24259.3255714531,"h":24297.63344177,"l":23941.9651100535,"c":24009.2241866376,"v":432822.8708030868,"t":1710226800}
+{"o":24009.2241866376,"h":24107.1819912857,"l":23436.0619158181,"c":23700.1419486456,"v":653607.5028060559,"t":1710230400}
+{"o":23700.1419486456,"h":24347.1809489465,"l":23700.1286461496,"c":23982.519579401,"v":384862.5754699913,"t":1710234000}
+{"o":23982.519579401,"h":24055.4193989877,"l":23741.4155076008,"c":23805.7365199917,"v":423868.2358010546,"t":1710237600}
+{"o":23805.7365199917,"h":24061.796959034,"l":23725.099370642,"c":23775.2363686491,"v":401436.32249708,"t":1710241200}
+{"o":2831.2588839653,"h":2846.8327951147,"l":2817.1382009181,"c":2831.2588839653,"v":381218.3347504988,"t":1703044800}
+{"o":2831.2588839653,"h":2834.8488663175,"l":2806.5722938958,"c":2829.4098420916,"v":316122.6063756155,"t":1703048400}
+{"o":2829.4098420916,"h":2866.5124792709,"l":2748.5323174314,"c":2786.5535161033,"v":374443.1210578867,"t":1703052000}
+{"o":2786.5535161033,"h":2805.3896995606,"l":2726.8134911508,"c":2769.8485943393,"v":288355.7555586948,"t":1703055600}
+{"o":2769.8485943393,"h":2799.9791454438,"l":2751.4913041111,"c":2787.7846568956,"v":323566.3302332215,"t":1703059200}
+{"o":2787.7846568956,"h":2842.1050163698,"l":2786.2508470549,"c":2838.3578214428,"v":347280.2055495975,"t":1703062800}
+{"o":2838.3578214428,"h":2860.2130048864,"l":2805.9003487054,"c":2837.4209975252,"v":475340.6082493742,"t":1703066400}
+{"o":2837.4209975252,"h":2839.0626967418,"l":2789.0650229531,"c":2807.0644581078,"v":308078.2590268534,"t":1703070000}
+{"o":2807.0644581078,"h":2814.5042886321,"l":2783.7888145129,"c":2805.3021461103,"v":313347.3476738935,"t":1703073600}
+{"o":2805.3021461103,"h":2891.0359381716,"l":2772.9520838831,"c":2854.7759140211,"v":464427.4769048798,"t":1703077200}
+{"o":2854.7759140211,"h":2890.9544479822,"l":2829.1171312169,"c":2844.1154642301,"v":582532.939374749,"t":1703080800}
+{"o":2844.1154642301,"h":2978.6503527848,"l":2837.9502121826,"c":2901.9183603919,"v":834494.3002859034,"t":1703084400}
+{"o":2901.9183603919,"h":2919.0096831924,"l":2847.1413724737,"c":2892.3773414525,"v":613050.9096415603,"t":1703088000}
+{"o":2892.3773414525,"h":3057.1660821744,"l":2880.2878179607,"c":3033.9155196248,"v":804690.502453931,"t":1703091600}
+{"o":3033.9155196248,"h":3092.080437951,"l":2983.3505418999,"c":3023.9407333104,"v":661039.2396866941,"t":1703095200}
+{"o":3023.9407333104,"h":3034.2432723502,"l":2961.103529688,"c":2962.5344644332,"v":548452.5240029303,"t":1703098800}
+{"o":2962.5344644332,"h":3033.9340747728,"l":2896.3494615252,"c":2978.6324732125,"v":638870.2798293075,"t":1703102400}
+{"o":2978.6324732125,"h":3038.0704536514,"l":2964.3231434448,"c":2982.1945031553,"v":478405.8877034092,"t":1703106000}
+{"o":2982.1945031553,"h":3061.8954632175,"l":2972.4846909744,"c":3043.7969236695,"v":448837.6286174728,"t":1703109600}
+{"o":3043.7969236695,"h":3080.8778368043,"l":3030.0554257471,"c":3067.5651229143,"v":340532.3964871695,"t":1703113200}
+{"o":3067.5651229143,"h":3110.4007808764,"l":3039.1215418953,"c":3093.7046424969,"v":484575.3467386555,"t":1703116800}
+{"o":3093.7046424969,"h":3097.8239413753,"l":3031.1085531989,"c":3088.5146297412,"v":530388.9438861,"t":1703120400}
+{"o":3088.5146297412,"h":3150.0224533368,"l":3056.4265815882,"c":3104.1824839845,"v":679177.2691083921,"t":1703124000}
+{"o":3104.1824839845,"h":3128.8862270095,"l":3085.0633631769,"c":3115.7024591719,"v":523777.5890849531,"t":1703127600}
+{"o":3115.7024591719,"h":3167.7880797804,"l":3100.5429205307,"c":3165.6713152132,"v":434543.2023986446,"t":1703131200}
+{"o":3165.6713152132,"h":3173.4341700978,"l":3091.526248257,"c":3134.8151000384,"v":489352.3483748609,"t":1703134800}
+{"o":3134.8151000384,"h":3234.0432544124,"l":3127.0788266928,"c":3229.4519717404,"v":406387.8325640412,"t":1703138400}
+{"o":3229.4519717404,"h":3250.4020328419,"l":3202.2260259098,"c":3238.3948975627,"v":377005.6298183121,"t":1703142000}
+{"o":3238.3948975627,"h":3259.244162589,"l":3206.9113950116,"c":3212.092763644,"v":355116.9579010363,"t":1703145600}
+{"o":3212.092763644,"h":3228.2732422168,"l":3165.2759312645,"c":3215.418772784,"v":401057.1983161178,"t":1703149200}
+{"o":3215.418772784,"h":3291.6780479702,"l":3209.0772498825,"c":3266.1886296269,"v":430990.145822623,"t":1703152800}
+{"o":3266.1886296269,"h":3275.043594544,"l":3241.4426239451,"c":3249.8811692148,"v":503223.9360979616,"t":1703156400}
+{"o":3249.8811692148,"h":3291.2654132237,"l":3188.2518597341,"c":3236.4827765226,"v":637438.0261773258,"t":1703160000}
+{"o":3236.4827765226,"h":3282.4218269842,"l":3223.8548400835,"c":3278.984600982,"v":461270.3100395871,"t":1703163600}
+{"o":3278.984600982,"h":3305.648385078,"l":3201.9421186293,"c":3219.6648032883,"v":688988.0296639358,"t":1703167200}
+{"o":3219.6648032883,"h":3271.0685146992,"l":3201.0379481704,"c":3265.1449792876,"v":551693.7641611909,"t":1703170800}
+{"o":3265.1449792876,"h":3345.8817799163,"l":3263.9376510777,"c":3334.2018956953,"v":528183.2351339473,"t":1703174400}
+{"o":3334.2018956953,"h":3498.0319897414,"l":3302.6065057369,"c":3445.9164982834,"v":898853.6894307892,"t":1703178000}
+{"o":3445.9164982834,"h":3524.0035561483,"l":3329.9078660479,"c":3389.3971113456,"v":833949.0228805746,"t":1703181600}
+{"o":3389.3971113456,"h":3454.5667158282,"l":3332.2660488196,"c":3452.1863370318,"v":641717.2296690573,"t":1703185200}
+{"o":3452.1863370318,"h":3486.926111959,"l":3438.7403142345,"c":3467.7878974014,"v":481522.341092459,"t":1703188800}
+{"o":3467.7878974014,"h":3467.8180541971,"l":3400.9946641154,"c":3424.0451914976,"v":591985.5120610904,"t":1703192400}
+{"o":3424.0451914976,"h":3542.6352210414,"l":3415.499937543,"c":3533.4117498651,"v":518474.7896443326,"t":1703196000}
+{"o":3533.4117498651,"h":3562.1210483528,"l":3494.5935481234,"c":3502.9250244401,"v":521960.4226661787,"t":1703199600}
+{"o":3502.9250244401,"h":3560.0860573101,"l":3476.4445976411,"c":3506.8518801132,"v":499740.1046764763,"t":1703203200}
+{"o":3506.8518801132,"h":3680.1045460517,"l":3506.8462993885,"c":3643.6062031042,"v":616134.5508224021,"t":1703206800}
+{"o":3643.6062031042,"h":3701.840034785,"l":3621.4637362145,"c":3676.4318786749,"v":661271.9757855127,"t":1703210400}
+{"o":3676.4318786749,"h":3685.2674068102,"l":3592.3997050607,"c":3633.2578502195,"v":582612.8489940404,"t":1703214000}
+{"o":3633.2578502195,"h":3686.19095223,"l":3621.7128947559,"c":3684.0463985101,"v":477812.8200135278,"t":1703217600}
+{"o":3684.0463985101,"h":3702.5077897441,"l":3643.7011726301,"c":3685.2836362201,"v":549688.9109655838,"t":1703221200}
+{"o":3685.2836362201,"h":3691.0573985775,"l":3455.8232031815,"c":3501.8058186352,"v":869903.7446353586,"t":1703224800}
+{"o":3501.8058186352,"h":3519.0475299259,"l":3426.0235264876,"c":3471.7246295324,"v":796967.9142272114,"t":1703228400}
+{"o":3471.7246295324,"h":3548.8576918953,"l":3444.729355062,"c":3455.2209436585,"v":638399.3150168639,"t":1703232000}
+{"o":3455.2209436585,"h":3468.0544427385,"l":3373.4560950067,"c":3432.646748315,"v":644635.8961230193,"t":1703235600}
+{"o":3432.646748315,"h":3486.2586803895,"l":3351.6078060765,"c":3449.0276652719,"v":413814.5566419333,"t":1703239200}
+{"o":3449.0276652719,"h":3503.6722422632,"l":3439.7482017486,"c":3500.1441114488,"v":363072.663815677,"t":1703242800}
+{"o":3500.1441114488,"h":3571.9483109529,"l":3448.3100965281,"c":3555.9173816413,"v":450116.4204418974,"t":1703246400}
+{"o":3555.9173816413,"h":3572.660479357,"l":2126.2434020032,"c":2152.2894250421,"v":380433.3594419739,"t":1703250000}
+{"o":2152.2894250421,"h":2159.7934588153,"l":1941.1346392941,"c":1981.6071304487,"v":434437.6445753021,"t":1703253600}
+{"o":1981.6071304487,"h":2035.1763981363,"l":1975.659771533,"c":2028.7215366323,"v":483719.0816596469,"t":1703257200}
+{"o":2028.7215366323,"h":2037.082431651,"l":1960.0530525722,"c":1975.9744422442,"v":552237.6708420319,"t":1703260800}
+{"o":1975.9744422442,"h":2010.4233681758,"l":1955.5277330898,"c":2004.9213794575,"v":524059.8258971589,"t":1703264400}
+{"o":2004.9213794575,"h":2050.7472627445,"l":2000.487610222,"c":2047.2762589355,"v":408185.0351852162,"t":1703268000}
+{"o":2047.2762589355,"h":2084.2181142841,"l":2018.830291499,"c":2069.2746329258,"v":477189.2519525579,"t":1703271600}
+{"o":2069.2746329258,"h":2081.8296125965,"l":2050.0424718554,"c":2061.3746855791,"v":381558.3615790418,"t":1703275200}
+{"o":2061.3746855791,"h":2088.5587222512,"l":2057.6997734668,"c":2063.6367516093,"v":394224.7491104717,"t":1703278800}
+{"o":2063.6367516093,"h":2078.2167407717,"l":2057.6107970586,"c":2075.847245308,"v":387409.7253855517,"t":1703282400}
+{"o":2075.847245308,"h":2105.6604761415,"l":2030.6433212877,"c":2061.9609866233,"v":427167.4851735265,"t":1703286000}
+{"o":2061.9609866233,"h":2068.9248970538,"l":2011.2942038589,"c":2013.695593148,"v":511571.4503514492,"t":1703289600}
+{"o":2013.695593148,"h":2021.8473758263,"l":1961.5540257481,"c":1979.4428209191,"v":599502.5792308761,"t":1703293200}
+{"o":1979.4428209191,"h":2001.0965579025,"l":1973.6441774789,"c":1983.6483326926,"v":622332.4672100712,"t":1703296800}
+{"o":1983.6483326926,"h":2003.2913061746,"l":1967.3954323915,"c":1975.5916189803,"v":806584.1459132106,"t":1703300400}
+{"o":1975.5916189803,"h":1993.5860004728,"l":1951.2795681256,"c":1990.1427082474,"v":635733.0654904274,"t":1703304000}
+{"o":1990.1427082474,"h":2008.4543107014,"l":1985.33326987,"c":2006.2758692017,"v":421930.7124245777,"t":1703307600}
+{"o":2006.2758692017,"h":2027.5214852398,"l":1998.455451691,"c":2025.877306327,"v":304640.7600453392,"t":1703311200}
+{"o":2025.877306327,"h":2032.6645988472,"l":2005.7686399179,"c":2009.4806520127,"v":281322.6119302125,"t":1703314800}
+{"o":2009.4806520127,"h":2028.5307438842,"l":2008.287656221,"c":2027.7702625582,"v":265040.2681529452,"t":1703318400}
+{"o":2027.7702625582,"h":2028.9446610928,"l":2011.4549103263,"c":2018.8062491695,"v":243922.6941122805,"t":1703322000}
+{"o":2018.8062491695,"h":2024.329565853,"l":2005.555466051,"c":2010.4113417536,"v":201814.3095112954,"t":1703325600}
+{"o":2010.4113417536,"h":2019.0813100958,"l":1994.4661210087,"c":2016.7037624918,"v":237240.0004025762,"t":1703329200}
+{"o":2016.7037624918,"h":2046.55146732,"l":2014.6893730963,"c":2042.2965247611,"v":301855.9122224388,"t":1703332800}
+{"o":2042.2965247611,"h":2044.9836394979,"l":2016.2689989329,"c":2024.8997512983,"v":288191.6268977247,"t":1703336400}
+{"o":2024.8997512983,"h":2031.3338918536,"l":2007.5846185589,"c":2024.2579453952,"v":483363.067451229,"t":1703340000}
+{"o":2024.2579453952,"h":2041.8249365577,"l":2014.1099790235,"c":2036.121189779,"v":504029.1004481341,"t":1703343600}
+{"o":2036.121189779,"h":2060.3008087786,"l":2024.8251011695,"c":2055.6260498008,"v":373894.3889137696,"t":1703347200}
+{"o":2055.6260498008,"h":2072.6790977943,"l":2047.782306328,"c":2069.1844565407,"v":449412.4779218972,"t":1703350800}
+{"o":2069.1844565407,"h":2160.2996110922,"l":2063.4639928077,"c":2153.9765492675,"v":782329.8170044818,"t":1703354400}
+{"o":2153.9765492675,"h":2185.1627157042,"l":2124.3254491156,"c":2164.3058842407,"v":522794.5805454594,"t":1703358000}
+{"o":2164.3058842407,"h":2183.7794768917,"l":2158.4520111682,"c":2165.4277947547,"v":366540.0672149118,"t":1703361600}
+{"o":2165.4277947547,"h":2170.2161970529,"l":2139.8116933956,"c":2161.9822545431,"v":415378.5291257228,"t":1703365200}
+{"o":2161.9822545431,"h":2304.0943819848,"l":2156.9986488368,"c":2284.1566313676,"v":519862.028181709,"t":1703368800}
+{"o":2284.1566313676,"h":2286.9029449737,"l":2240.0867562755,"c":2267.9846824223,"v":554947.8064249802,"t":1703372400}
+{"o":2267.9846824223,"h":2306.3243881851,"l":2259.3354502683,"c":2302.2442632735,"v":447669.4959225318,"t":1703376000}
+{"o":2302.2442632735,"h":2365.2160073153,"l":2281.2323503249,"c":2356.9754991784,"v":432823.9752334108,"t":1703379600}
+{"o":2356.9754991784,"h":2399.4238941489,"l":2340.9241632932,"c":2362.5255648235,"v":485393.0582379255,"t":1703383200}
+{"o":2362.5255648235,"h":2454.9426644289,"l":2355.9891991376,"c":2441.0944332786,"v":476227.8960355039,"t":1703386800}
+{"o":2441.0944332786,"h":2467.4721144139,"l":2385.735257831,"c":2410.3397342933,"v":561796.6708804754,"t":1703390400}
+{"o":2410.3397342933,"h":2425.0548153137,"l":2330.7812224729,"c":2378.4930825842,"v":454143.588290763,"t":1703394000}
+{"o":2378.4930825842,"h":2379.7599381733,"l":2321.5779103627,"c":2370.1338573522,"v":475955.8030304741,"t":1703397600}
+{"o":2370.1338573522,"h":2411.1935367565,"l":2362.1333468454,"c":2404.0878873414,"v":328920.3687118331,"t":1703401200}
+{"o":2404.0878873414,"h":2409.1802967524,"l":2379.4265737609,"c":2397.4743222728,"v":320007.2269377897,"t":1703404800}
+{"o":2397.4743222728,"h":2408.8656496759,"l":2369.4543231596,"c":2373.4887502065,"v":261530.8476176875,"t":1703408400}
+{"o":2373.4887502065,"h":2375.0928672195,"l":2274.1893228772,"c":2316.6957831563,"v":495070.8667204153,"t":1703412000}
+{"o":2316.6957831563,"h":2331.3212981913,"l":2248.2866695962,"c":2318.7648229906,"v":364861.645290207,"t":1703415600}
+{"o":2318.7648229906,"h":2382.6332826566,"l":2297.5672916045,"c":2374.767852037,"v":328599.5320477195,"t":1703419200}
+{"o":2374.767852037,"h":2377.6500174027,"l":2348.2346758127,"c":2355.1570059594,"v":331413.7889091098,"t":1703422800}
+{"o":2355.1570059594,"h":2403.9474355005,"l":2354.3316438442,"c":2392.4202545523,"v":368538.8713808202,"t":1703426400}
+{"o":2392.4202545523,"h":2410.4842929421,"l":2374.2864397249,"c":2391.5212106667,"v":374628.7587251128,"t":1703430000}
+{"o":2391.5212106667,"h":3085.3149783099,"l":2379.4366203044,"c":3067.6789040288,"v":470577.9994932147,"t":1703433600}
+{"o":3067.6789040288,"h":3074.7586788045,"l":2990.2832081323,"c":3038.9956299131,"v":466345.8834741509,"t":1703437200}
+{"o":3038.9956299131,"h":3093.3403532474,"l":3032.4614641256,"c":3090.2926942292,"v":352585.1981965564,"t":1703440800}
+{"o":3090.2926942292,"h":3092.3202013549,"l":3045.5027106987,"c":3056.9854931114,"v":362237.8830295912,"t":1703444400}
+{"o":3056.9854931114,"h":3968.6375398217,"l":2948.9584100891,"c":3857.812923037,"v":483436.9078996103,"t":1703448000}
+{"o":3857.812923037,"h":3909.1138242787,"l":3844.9866723502,"c":3900.9884343518,"v":363961.0767710716,"t":1703451600}
+{"o":3900.9884343518,"h":3916.5347129993,"l":3771.5475166648,"c":3848.1660812932,"v":573019.6706178739,"t":1703455200}
+{"o":3848.1660812932,"h":3886.1573028484,"l":3826.266695384,"c":3867.60210935,"v":354100.0424709485,"t":1703458800}
+{"o":3867.60210935,"h":3884.8197675671,"l":3717.2080285455,"c":3755.8058485027,"v":540445.3286211008,"t":1703462400}
+{"o":3755.8058485027,"h":3857.9627297448,"l":3754.760698906,"c":3770.3766409317,"v":402125.6624991502,"t":1703466000}
+{"o":3770.3766409317,"h":3806.7700271522,"l":3746.691068627,"c":3797.4345899666,"v":421859.8427512757,"t":1703469600}
+{"o":3797.4345899666,"h":3864.2148637987,"l":3783.7588514088,"c":3853.0836834642,"v":369677.7881975226,"t":1703473200}
+{"o":3853.0836834642,"h":3877.04528296,"l":3816.7086443989,"c":3843.9834533386,"v":370951.1232123376,"t":1703476800}
+{"o":3843.9834533386,"h":3903.7231570272,"l":3842.5241997895,"c":3892.9833430221,"v":409781.1556057176,"t":1703480400}
+{"o":3892.9833430221,"h":3932.0959166755,"l":3883.6987409722,"c":3901.4127213678,"v":320666.1617401726,"t":1703484000}
+{"o":3901.4127213678,"h":3905.5344460251,"l":3851.8446822817,"c":3886.9780952067,"v":326296.8118456124,"t":1703487600}
+{"o":3886.9780952067,"h":3908.9460268192,"l":3814.5187018275,"c":3816.1649871533,"v":321144.7955017275,"t":1703491200}
+{"o":3816.1649871533,"h":3843.5772187794,"l":3784.9173834724,"c":3810.0825931527,"v":324541.5192124543,"t":1703494800}
+{"o":3810.0825931527,"h":3844.5227589734,"l":3805.9587218128,"c":3829.7523641353,"v":233675.3175232151,"t":1703498400}
+{"o":3829.7523641353,"h":3869.3408892528,"l":3794.9532593475,"c":3845.8316302507,"v":315137.50340534,"t":1703502000}
+{"o":3845.8316302507,"h":3926.9389178407,"l":3798.9394526624,"c":3918.8719059849,"v":358082.9743375338,"t":1703505600}
+{"o":3918.8719059849,"h":3973.2891910182,"l":3914.7666891917,"c":3946.6951357892,"v":451572.6381289898,"t":1703509200}
+{"o":3946.6951357892,"h":4087.4343760687,"l":3920.5451235897,"c":4087.4343760687,"v":458322.9686602968,"t":1703512800}
+{"o":4087.4343760687,"h":5133.7853310015,"l":4061.9951732648,"c":5114.3322907493,"v":655165.8796613386,"t":1703516400}
+{"o":5114.3322907493,"h":5164.3910384901,"l":5020.3312898406,"c":5068.5263661973,"v":626628.1471808135,"t":1703520000}
+{"o":5068.5263661973,"h":5155.3449349858,"l":5059.0912522055,"c":5129.7003943875,"v":487017.0679756668,"t":1703523600}
+{"o":5129.7003943875,"h":5223.5609997035,"l":5061.7407508734,"c":5084.8573257043,"v":464931.5321237506,"t":1703527200}
+{"o":5084.8573257043,"h":5136.4957906301,"l":4986.9677761663,"c":5027.1111986847,"v":527730.6242946995,"t":1703530800}
+{"o":5027.1111986847,"h":5033.961907897,"l":4844.564172614,"c":4945.5946901344,"v":606748.548567244,"t":1703534400}
+{"o":4945.5946901344,"h":4964.3493283407,"l":4859.54109722,"c":4958.2980631425,"v":349529.0800380484,"t":1703538000}
+{"o":4958.2980631425,"h":4997.8253179103,"l":4924.6949198645,"c":4968.1827885225,"v":328529.4448995094,"t":1703541600}
+{"o":4968.1827885225,"h":5037.561679403,"l":4933.8713355134,"c":5009.4292779377,"v":345511.1866579646,"t":1703545200}
+{"o":5009.4292779377,"h":5034.3031906881,"l":4908.112893167,"c":4937.5078086718,"v":402983.2338015803,"t":1703548800}
+{"o":4937.5078086718,"h":5006.7552673445,"l":4931.7375159019,"c":4953.7038240777,"v":350265.7714597415,"t":1703552400}
+{"o":4953.7038240777,"h":4969.6647781916,"l":4859.3052125732,"c":4864.3878817709,"v":380733.7746883855,"t":1703556000}
+{"o":4864.3878817709,"h":5073.4055421245,"l":4841.2758503998,"c":5066.9512732026,"v":351440.8427432305,"t":1703559600}
+{"o":5066.9512732026,"h":5127.5804393117,"l":5056.8260735201,"c":5112.7701435096,"v":333840.251305768,"t":1703563200}
+{"o":5112.7701435096,"h":5117.0738731625,"l":4840.3278207702,"c":4884.7082567275,"v":594361.774275093,"t":1703566800}
+{"o":4884.7082567275,"h":4925.3809738499,"l":4743.7875591593,"c":4764.5268374004,"v":598192.3964832622,"t":1703570400}
+{"o":4764.5268374004,"h":4870.6162101009,"l":4713.4137358569,"c":4819.6250213488,"v":400907.9906896392,"t":1703574000}
+{"o":4819.6250213488,"h":4845.214302898,"l":4728.1007202927,"c":4834.5381054691,"v":342297.5054926249,"t":1703577600}
+{"o":4834.5381054691,"h":4868.5441677611,"l":4754.1452426961,"c":4807.4479928464,"v":375900.055511991,"t":1703581200}
+{"o":4807.4479928464,"h":4921.9721556948,"l":4799.710551242,"c":4884.9215742448,"v":337124.4019069214,"t":1703584800}
+{"o":4884.9215742448,"h":4980.7164691614,"l":4852.1373795026,"c":4959.8015662627,"v":297232.2081566334,"t":1703588400}
+{"o":4959.8015662627,"h":7034.470375634,"l":4921.4053093265,"c":7030.9027707139,"v":319585.0384097787,"t":1703592000}
+{"o":7030.9027707139,"h":7061.6825526156,"l":6932.3798809961,"c":6977.8382679166,"v":303784.5005108014,"t":1703595600}
+{"o":6977.8382679166,"h":6983.9372886917,"l":6815.0534326834,"c":6830.3338573258,"v":389756.3440098244,"t":1703599200}
+{"o":6830.3338573258,"h":6842.7813892285,"l":6654.7514356326,"c":6669.0897482922,"v":618393.8696075608,"t":1703602800}
+{"o":6669.0897482922,"h":6783.1446504306,"l":6628.3511903227,"c":6747.0970096229,"v":615690.0329790807,"t":1703606400}
+{"o":6747.0970096229,"h":6754.7852640585,"l":6189.2312508632,"c":6415.5523392824,"v":1038055.1165148158,"t":1703610000}
+{"o":6415.5523392824,"h":6487.0588708819,"l":6305.4115465569,"c":6476.5144464811,"v":730789.684880115,"t":1703613600}
+{"o":6476.5144464811,"h":6503.1015565458,"l":6403.7907285888,"c":6425.854022926,"v":475736.518637877,"t":1703617200}
+{"o":6425.854022926,"h":6518.0889489746,"l":6407.0048552758,"c":6459.5665485514,"v":424994.3493933531,"t":1703620800}
+{"o":6459.5665485514,"h":6634.0488837083,"l":6439.1709870254,"c":6617.5084469876,"v":438742.1124043792,"t":1703624400}
+{"o":6617.5084469876,"h":6750.6122100853,"l":6577.9655512438,"c":6742.2815468151,"v":414914.7342343024,"t":1703628000}
+{"o":6742.2815468151,"h":6815.6956404452,"l":6674.8366939252,"c":6790.4407931718,"v":460487.3303002733,"t":1703631600}
+{"o":6790.4407931718,"h":6855.1838828936,"l":6640.690393662,"c":6652.2386786545,"v":450488.6036333377,"t":1703635200}
+{"o":6652.2386786545,"h":6766.2002867808,"l":6644.577068603,"c":6713.3328314475,"v":358783.6824056947,"t":1703638800}
+{"o":6713.3328314475,"h":6717.5506230756,"l":6562.5766158696,"c":6611.5686101146,"v":437432.2427945285,"t":1703642400}
+{"o":6611.5686101146,"h":6854.1546834741,"l":6514.8469291786,"c":6569.0782660857,"v":521770.865784083,"t":1703646000}
+{"o":6569.0782660857,"h":6703.5818453403,"l":6566.4141954898,"c":6674.6511503761,"v":348420.8723836204,"t":1703649600}
+{"o":6674.6511503761,"h":6747.9876413055,"l":6649.5957780436,"c":6741.0121944638,"v":344902.2888745818,"t":1703653200}
+{"o":6741.0121944638,"h":6820.1541217447,"l":6700.7915956766,"c":6763.0840899135,"v":339085.6767342579,"t":1703656800}
+{"o":6763.0840899135,"h":6798.1475633015,"l":6713.0382541405,"c":6747.0263546121,"v":246789.4472511103,"t":1703660400}
+{"o":6747.0263546121,"h":6868.3382707013,"l":6711.9401624528,"c":6827.6924064036,"v":316173.076831051,"t":1703664000}
+{"o":6827.6924064036,"h":6840.375797873,"l":6732.9210656559,"c":6735.7862897579,"v":265722.5501718708,"t":1703667600}
+{"o":6735.7862897579,"h":6955.4831568068,"l":6726.4553520399,"c":6955.4831568068,"v":285911.746302076,"t":1703671200}
+{"o":6955.4831568068,"h":7063.9729455925,"l":6805.9981565192,"c":6920.4403471175,"v":375299.8042296951,"t":1703674800}
+{"o":6920.4403471175,"h":7114.4332932806,"l":6842.1935058575,"c":7044.5641236829,"v":323202.6336467299,"t":1703678400}
+{"o":7044.5641236829,"h":7107.2739871392,"l":7001.4694232526,"c":7004.4377382551,"v":409586.5983375897,"t":1703682000}
+{"o":7004.4377382551,"h":7031.0134208773,"l":6748.0725622532,"c":6793.7081697826,"v":630565.2601235071,"t":1703685600}
+{"o":6793.7081697826,"h":6843.003660138,"l":6694.6158852514,"c":6774.84893599,"v":602233.9406837499,"t":1703689200}
+{"o":6774.84893599,"h":6795.2286820999,"l":6572.1777963202,"c":6573.2290543261,"v":672874.6148590612,"t":1703692800}
+{"o":6573.2290543261,"h":6813.6269745896,"l":6557.6207376618,"c":6766.0922708086,"v":473501.7776187262,"t":1703696400}
+{"o":6766.0922708086,"h":6922.4341335418,"l":6720.719820424,"c":6899.1002247759,"v":429686.7207965617,"t":1703700000}
+{"o":6899.1002247759,"h":6916.3299979527,"l":6700.2908050716,"c":6827.845708579,"v":384039.5027885812,"t":1703703600}
+{"o":6827.845708579,"h":6933.4098567688,"l":6794.8412495208,"c":6901.7267496551,"v":354777.4578801619,"t":1703707200}
+{"o":6901.7267496551,"h":6921.7173970647,"l":6805.7192559581,"c":6838.682641954,"v":316099.0423471513,"t":1703710800}
+{"o":6838.682641954,"h":6872.8132024823,"l":6679.2316013069,"c":6724.5466001557,"v":380114.879382692,"t":1703714400}
+{"o":6724.5466001557,"h":6761.4376640814,"l":6679.6022006704,"c":6705.6464543188,"v":317612.0798321795,"t":1703718000}
+{"o":6705.6464543188,"h":6865.6865811771,"l":6683.5999614867,"c":6734.9135422636,"v":413566.7865066655,"t":1703721600}
+{"o":6734.9135422636,"h":6769.2050585695,"l":6388.2860827944,"c":6444.1316549771,"v":490824.0486750994,"t":1703725200}
+{"o":6444.1316549771,"h":6465.2918211193,"l":6271.7175387672,"c":6331.1967781775,"v":480676.4213540005,"t":1703728800}
+{"o":6331.1967781775,"h":6444.3817428475,"l":6311.6325361541,"c":6402.4216035199,"v":440936.3368052664,"t":1703732400}
+{"o":6402.4216035199,"h":6486.3729368109,"l":6356.2562092684,"c":6417.3087631647,"v":266172.4428614249,"t":1703736000}
+{"o":6417.3087631647,"h":6495.2383216085,"l":6399.7591550231,"c":6458.8935934032,"v":321406.2245365308,"t":1703739600}
+{"o":6458.8935934032,"h":6555.9835754333,"l":6402.8928963977,"c":6421.6393223143,"v":319642.4478658313,"t":1703743200}
+{"o":6421.6393223143,"h":6506.9495871606,"l":6287.2526291954,"c":6489.2895693883,"v":431073.3755889622,"t":1703746800}
+{"o":6489.2895693883,"h":6502.5189387589,"l":6430.3733895102,"c":6442.0250942601,"v":278201.6986083743,"t":1703750400}
+{"o":6442.0250942601,"h":6476.3504868496,"l":6332.0935458858,"c":6407.5087322193,"v":267592.6769451705,"t":1703754000}
+{"o":6407.5087322193,"h":6517.456074766,"l":6386.28902181,"c":6459.910413596,"v":245968.4626077348,"t":1703757600}
+{"o":6459.910413596,"h":6500.1615605071,"l":6420.0836983799,"c":6441.5687588411,"v":204425.3847941307,"t":1703761200}
+{"o":6441.5687588411,"h":6458.1194874359,"l":6190.0224362068,"c":6213.9517212111,"v":600335.6499579402,"t":1703764800}
+{"o":6213.9517212111,"h":6290.7169237509,"l":6101.0835949736,"c":6215.2134872745,"v":517167.1860221753,"t":1703768400}
+{"o":6215.2134872745,"h":6227.33365228,"l":5927.5137933569,"c":6073.0545967121,"v":786750.8497055791,"t":1703772000}
+{"o":6073.0545967121,"h":6182.3902434683,"l":6062.2872919533,"c":6123.9299163927,"v":437149.7684896382,"t":1703775600}
+{"o":6123.9299163927,"h":6155.5745906385,"l":6006.1721689065,"c":6068.1303653597,"v":358786.4932741391,"t":1703779200}
+{"o":6068.1303653597,"h":6181.5989614569,"l":6058.3996831338,"c":6133.6517332374,"v":342305.3810224248,"t":1703782800}
+{"o":6133.6517332374,"h":6156.80727715,"l":6056.521861027,"c":6087.6762271658,"v":310318.4800801082,"t":1703786400}
+{"o":6087.6762271658,"h":6234.6745244842,"l":6076.9796610186,"c":6208.6092996335,"v":262391.4714653238,"t":1703790000}
+{"o":6208.6092996335,"h":6220.1863552595,"l":6068.664425842,"c":6126.1436583944,"v":334042.9136469699,"t":1703793600}
+{"o":6126.1436583944,"h":6223.5690442122,"l":6107.7663754995,"c":6168.3023258325,"v":388845.926448544,"t":1703797200}
+{"o":6168.3023258325,"h":6377.7472013273,"l":6151.2475905966,"c":6364.004954563,"v":388800.1864933749,"t":1703800800}
+{"o":6364.004954563,"h":6373.9544218127,"l":6255.5420118517,"c":6258.0567329442,"v":351075.7810525471,"t":1703804400}
+{"o":6258.0567329442,"h":6295.9629536089,"l":6115.7685412164,"c":6147.4350751584,"v":484814.4105959688,"t":1703808000}
+{"o":6147.4350751584,"h":6344.5051802401,"l":6114.1774052535,"c":6301.6780335762,"v":533571.3472425217,"t":1703811600}
+{"o":6301.6780335762,"h":6456.3687538148,"l":6287.9019394256,"c":6424.8689376071,"v":514817.2995474604,"t":1703815200}
+{"o":6424.8689376071,"h":6510.6212149805,"l":6402.3519203071,"c":6449.9672821928,"v":325249.9753195507,"t":1703818800}
+{"o":6449.9672821928,"h":6507.6491696595,"l":6403.5693397699,"c":6464.1071307691,"v":303076.0033497884,"t":1703822400}
+{"o":6464.1071307691,"h":6558.6953740809,"l":6418.3962848068,"c":6535.3630207134,"v":244419.4503680522,"t":1703826000}
+{"o":6535.3630207134,"h":6666.6647774566,"l":6516.6084122562,"c":6649.4313518967,"v":337804.3587387888,"t":1703829600}
+{"o":6649.4313518967,"h":6653.4521105042,"l":6447.093145142,"c":6462.2743471328,"v":311524.890440942,"t":1703833200}
+{"o":6462.2743471328,"h":6670.825036792,"l":6456.2251878902,"c":6660.9056791527,"v":271106.6816844771,"t":1703836800}
+{"o":6660.9056791527,"h":6739.3995182375,"l":6590.5607438236,"c":6690.9481626827,"v":369828.2058324215,"t":1703840400}
+{"o":6690.9481626827,"h":6712.1534008037,"l":6618.2252293044,"c":6625.1164643594,"v":296282.5994146848,"t":1703844000}
+{"o":6625.1164643594,"h":6681.8851918314,"l":6591.8235632025,"c":6610.8416914127,"v":231228.6498512547,"t":1703847600}
+{"o":6610.8416914127,"h":6623.1598854646,"l":6541.6022200208,"c":6584.4835226437,"v":282929.621509638,"t":1703851200}
+{"o":6584.4835226437,"h":6652.0022398233,"l":6525.9973625585,"c":6632.8616251431,"v":242437.8046952532,"t":1703854800}
+{"o":6632.8616251431,"h":6757.9437934563,"l":6632.4818973351,"c":6713.1741634948,"v":338303.5481530696,"t":1703858400}
+{"o":6713.1741634948,"h":6721.269787705,"l":6450.0614228082,"c":6506.9495698456,"v":462796.9410862113,"t":1703862000}
+{"o":6506.9495698456,"h":6611.6249348446,"l":6366.5721294171,"c":6378.6331321734,"v":533051.9552487142,"t":1703865600}
+{"o":6378.6331321734,"h":6449.7633014077,"l":6310.2090183394,"c":6369.725984788,"v":471550.2416694351,"t":1703869200}
+{"o":6369.725984788,"h":6525.8600948126,"l":6355.4186431597,"c":6485.0032083069,"v":325842.022216558,"t":1703872800}
+{"o":6485.0032083069,"h":6549.0140150471,"l":6446.0758781811,"c":6503.8871230612,"v":213299.8565731298,"t":1703876400}
+{"o":6503.8871230612,"h":6519.1658685823,"l":6295.0317992208,"c":6318.5811437279,"v":233865.9218194861,"t":1703880000}
+{"o":6318.5811437279,"h":6377.1199573386,"l":6250.2081305401,"c":6289.5500100123,"v":263579.6593045181,"t":1703883600}
+{"o":6289.5500100123,"h":6362.6726236989,"l":6209.3187980574,"c":6273.0591547801,"v":286191.7486777144,"t":1703887200}
+{"o":6273.0591547801,"h":6407.220851004,"l":6273.0591547801,"c":6404.1186794029,"v":206478.8789393763,"t":1703890800}
+{"o":6404.1186794029,"h":6431.8985253215,"l":6364.8256087525,"c":6385.2856868142,"v":208032.7803926079,"t":1703894400}
+{"o":6385.2856868142,"h":6474.99070413,"l":6343.8916409218,"c":6413.1407995569,"v":204822.3402202957,"t":1703898000}
+{"o":6413.1407995569,"h":6415.4512304864,"l":6311.6997763827,"c":6322.205789895,"v":178902.6770114257,"t":1703901600}
+{"o":6322.205789895,"h":6346.1083770577,"l":6209.2361479923,"c":6239.4177694877,"v":227413.8434147367,"t":1703905200}
+{"o":6239.4177694877,"h":6292.5045839511,"l":6225.9485015485,"c":6276.792883782,"v":214342.6953388767,"t":1703908800}
+{"o":6276.792883782,"h":6320.6295748046,"l":6247.2651061122,"c":6308.111290972,"v":291418.9408178436,"t":1703912400}
+{"o":6308.111290972,"h":6321.0993453104,"l":6275.1028813252,"c":6300.0434676237,"v":204624.2256813104,"t":1703916000}
+{"o":6300.0434676237,"h":6319.1810189711,"l":6210.0513317431,"c":6222.1138772761,"v":210555.3652457177,"t":1703919600}
+{"o":6222.1138772761,"h":6225.8603236499,"l":6091.191820853,"c":6099.7779602619,"v":307357.2404727832,"t":1703923200}
+{"o":6099.7779602619,"h":6138.7139367834,"l":6066.7768163715,"c":6121.8359415657,"v":273933.1912057922,"t":1703926800}
+{"o":6121.8359415657,"h":6164.1057241654,"l":6086.5470428788,"c":6145.9413470927,"v":233046.2864867457,"t":1703930400}
+{"o":6145.9413470927,"h":6173.5010492589,"l":6131.4876628341,"c":6153.4065387292,"v":159045.8175410875,"t":1703934000}
+{"o":6153.4065387292,"h":6244.2541784562,"l":6148.7536752658,"c":6201.9246581008,"v":176558.6148751719,"t":1703937600}
+{"o":6201.9246581008,"h":6228.1724328945,"l":6176.2837350436,"c":6199.9513261383,"v":205503.0192854567,"t":1703941200}
+{"o":6199.9513261383,"h":6272.7773407125,"l":6198.9271504167,"c":6260.2604374186,"v":221038.687586974,"t":1703944800}
+{"o":6260.2604374186,"h":6274.2045010935,"l":6179.8256745954,"c":6274.2045010935,"v":270751.5346384565,"t":1703948400}
+{"o":6274.2045010935,"h":6318.3162058331,"l":6201.8905655434,"c":6235.5519336343,"v":348111.9094406008,"t":1703952000}
+{"o":6235.5519336343,"h":6259.4763698179,"l":6187.9459460206,"c":6246.5624780717,"v":238502.5648825548,"t":1703955600}
+{"o":6246.5624780717,"h":6253.6558165717,"l":6195.20330199,"c":6219.2422996344,"v":208227.8224353476,"t":1703959200}
+{"o":6219.2422996344,"h":6265.3118448772,"l":6197.5715844903,"c":6224.9884107808,"v":212395.4349125436,"t":1703962800}
+{"o":6224.9884107808,"h":6280.4381807538,"l":6221.2717556056,"c":6226.5665194531,"v":215791.3674173118,"t":1703966400}
+{"o":6226.5665194531,"h":6249.9371047713,"l":6148.4435003966,"c":6177.2163157036,"v":191893.7496818906,"t":1703970000}
+{"o":6177.2163157036,"h":6183.1173172559,"l":6115.8886567095,"c":6132.5598458164,"v":181434.3184336043,"t":1703973600}
+{"o":6132.5598458164,"h":6165.9222210166,"l":6100.4538594071,"c":6138.1561159596,"v":197706.2099039312,"t":1703977200}
+{"o":6138.1561159596,"h":6195.5688520503,"l":6130.4980900395,"c":6181.1455457706,"v":204372.3158419458,"t":1703980800}
+{"o":6181.1455457706,"h":6201.079593348,"l":6098.0281742321,"c":6108.8465972335,"v":197588.984107645,"t":1703984400}
+{"o":6108.8465972335,"h":6131.6875487315,"l":5988.9684805429,"c":6064.8216756059,"v":233804.6533275534,"t":1703988000}
+{"o":6064.8216756059,"h":6072.9335526936,"l":6002.3625800938,"c":6067.1560784927,"v":218193.1507138139,"t":1703991600}
+{"o":6067.1560784927,"h":6163.4928263917,"l":6050.9582109576,"c":6138.846940483,"v":193638.8660171416,"t":1703995200}
+{"o":6138.846940483,"h":6173.9634303595,"l":6100.1986770732,"c":6104.1129929364,"v":160216.8801792609,"t":1703998800}
+{"o":6104.1129929364,"h":6191.6386533296,"l":6104.1129929364,"c":6171.774424333,"v":167630.2690279804,"t":1704002400}
+{"o":6171.774424333,"h":6312.5642490728,"l":6163.2312107347,"c":6266.4012429948,"v":209307.8714099941,"t":1704006000}
+{"o":6266.4012429948,"h":6297.0963675535,"l":6230.705840857,"c":6271.9210966708,"v":194469.3623901065,"t":1704009600}
+{"o":6271.9210966708,"h":6332.7802609464,"l":6260.1565206122,"c":6294.7514956462,"v":171183.4812517106,"t":1704013200}
+{"o":6294.7514956462,"h":6393.9255451552,"l":6268.9683490698,"c":6361.9067975126,"v":145750.0318731179,"t":1704016800}
+{"o":6361.9067975126,"h":6369.2351641617,"l":6336.8638507924,"c":6363.5335868766,"v":165982.1395911334,"t":1704020400}
+{"o":6363.5335868766,"h":6485.5099631814,"l":6298.3782433233,"c":6379.2310969165,"v":186810.5460064456,"t":1704024000}
+{"o":6379.2310969165,"h":6398.8573947392,"l":6338.3439722383,"c":6365.1221042952,"v":193069.1259082459,"t":1704027600}
+{"o":6365.1221042952,"h":6394.885506543,"l":6341.5611011048,"c":6356.7312802995,"v":167518.2234265977,"t":1704031200}
+{"o":6356.7312802995,"h":8239.3126682471,"l":6305.4949318674,"c":8142.5052548124,"v":202885.8605961052,"t":1704034800}
+{"o":8142.5052548124,"h":8517.856897252,"l":8127.9301220484,"c":8481.0659750137,"v":158750.3360576968,"t":1704038400}
+{"o":8481.0659750137,"h":8561.2643392139,"l":8463.9895412825,"c":8552.7187214147,"v":180052.9550880969,"t":1704042000}
+{"o":8552.7187214147,"h":8558.8252955125,"l":8489.3694590384,"c":8519.1058486842,"v":165596.1808226302,"t":1704045600}
+{"o":8519.1058486842,"h":8566.9196402877,"l":8489.8372415053,"c":8509.5527926882,"v":146796.3785931956,"t":1704049200}
+{"o":8509.5527926882,"h":8601.2036495186,"l":8487.3966770124,"c":8596.4217850103,"v":226963.5462868232,"t":1704052800}
+{"o":8596.4217850103,"h":8624.274653877,"l":8517.695640831,"c":8527.8429266657,"v":235412.5764192609,"t":1704056400}
+{"o":8527.8429266657,"h":8533.0865186987,"l":8249.5715356214,"c":8254.9347520375,"v":262879.5838045746,"t":1704060000}
+{"o":8254.9347520375,"h":8613.2619856408,"l":8197.3326818639,"c":8347.0573743572,"v":318815.4897626079,"t":1704063600}
+{"o":8347.0573743572,"h":8517.2754634459,"l":8347.0573743572,"c":8368.3573250838,"v":335650.2052488847,"t":1704067200}
+{"o":8368.3573250838,"h":8649.6536534526,"l":8337.2991127515,"c":8538.7523757269,"v":270330.0508939269,"t":1704070800}
+{"o":8538.7523757269,"h":8557.153744321,"l":8473.2465749696,"c":8506.4464394181,"v":172055.5520536867,"t":1704074400}
+{"o":8506.4464394181,"h":8530.5193300931,"l":8412.8596579638,"c":8452.6995317807,"v":192648.9438162786,"t":1704078000}
+{"o":8452.6995317807,"h":8526.565783727,"l":7943.1468656049,"c":8015.5990255399,"v":186894.4682494282,"t":1704081600}
+{"o":8015.5990255399,"h":8036.217231321,"l":7938.8477804227,"c":7948.1594621874,"v":134807.0769714678,"t":1704085200}
+{"o":7948.1594621874,"h":8015.6768332797,"l":7939.6553091402,"c":8001.0847511313,"v":102906.9664072256,"t":1704088800}
+{"o":8001.0847511313,"h":8095.4412770775,"l":7967.5333293041,"c":8012.120281366,"v":136517.8718676768,"t":1704092400}
+{"o":8012.120281366,"h":8050.981636887,"l":7777.9786106877,"c":7815.6877711549,"v":102099.1887061339,"t":1704096000}
+{"o":7815.6877711549,"h":7941.9585559831,"l":7768.7554830928,"c":7936.4068772787,"v":136975.5199064655,"t":1704099600}
+{"o":7936.4068772787,"h":7984.9903358394,"l":7924.5163996942,"c":7941.6999135215,"v":122347.6241235444,"t":1704103200}
+{"o":7941.6999135215,"h":7972.45189217,"l":7909.7494393635,"c":7950.3669231927,"v":106236.3339156117,"t":1704106800}
+{"o":7950.3669231927,"h":8078.1522932118,"l":7919.1039184826,"c":7994.0278300126,"v":171439.4645769135,"t":1704110400}
+{"o":7994.0278300126,"h":8064.1191550517,"l":7959.310392793,"c":8034.4368002619,"v":174893.1401722803,"t":1704114000}
+{"o":8034.4368002619,"h":8034.4368002619,"l":7955.9965180126,"c":7959.1625379358,"v":199410.4189394315,"t":1704117600}
+{"o":7959.1625379358,"h":8107.9832946293,"l":7830.2330669046,"c":7956.9707889434,"v":220172.1147494873,"t":1704121200}
+{"o":7956.9707889434,"h":8138.6510386084,"l":7945.2796653604,"c":8002.4925979201,"v":302822.0274106049,"t":1704124800}
+{"o":8002.4925979201,"h":8045.672416753,"l":7970.9446119311,"c":8035.7677376391,"v":192647.6905880012,"t":1704128400}
+{"o":8035.7677376391,"h":8163.5279864786,"l":8035.6564430491,"c":8101.396274482,"v":275954.1551695745,"t":1704132000}
+{"o":8101.396274482,"h":8190.8440729642,"l":8067.0486230418,"c":8169.3961808013,"v":234390.2407141159,"t":1704135600}
+{"o":8169.3961808013,"h":8225.1050367666,"l":8097.5821512892,"c":8109.185904465,"v":283869.2504622847,"t":1704139200}
+{"o":8109.185904465,"h":8125.4137504369,"l":8063.6761567457,"c":8104.448105033,"v":235525.8617074099,"t":1704142800}
+{"o":8104.448105033,"h":8131.0945852333,"l":8032.0365185235,"c":8106.5269889057,"v":181037.1057682664,"t":1704146400}
+{"o":8106.5269889057,"h":8233.2773161745,"l":8106.1841380107,"c":8231.9196615185,"v":247705.8410343728,"t":1704150000}
+{"o":8231.9196615185,"h":8295.8097276676,"l":8148.6012236289,"c":8288.6838455547,"v":330952.3959326255,"t":1704153600}
+{"o":8288.6838455547,"h":8464.9952735167,"l":8285.7468675242,"c":8339.308117167,"v":399865.448278251,"t":1704157200}
+{"o":8339.308117167,"h":8415.1390827226,"l":8330.1954845263,"c":8412.5554669906,"v":230969.5774545859,"t":1704160800}
+{"o":8412.5554669906,"h":8415.8255793238,"l":8319.7754269737,"c":8369.7223776655,"v":239352.3021586016,"t":1704164400}
+{"o":8369.7223776655,"h":8470.7336783529,"l":8336.1786248982,"c":8448.6316472282,"v":329031.7804858648,"t":1704168000}
+{"o":8448.6316472282,"h":8501.9429392972,"l":8425.2455305945,"c":8460.2709601232,"v":281092.1414938237,"t":1704171600}
+{"o":8460.2709601232,"h":8507.0875368049,"l":8404.8312852344,"c":8462.7055899455,"v":273595.116309763,"t":1704175200}
+{"o":8462.7055899455,"h":8613.3082945976,"l":8462.7055899455,"c":8597.3660734301,"v":252784.0286390626,"t":1704178800}
+{"o":8597.3660734301,"h":8637.1706847777,"l":8541.9539564427,"c":8601.618139462,"v":234980.5626645687,"t":1704182400}
+{"o":8601.618139462,"h":8775.3719069363,"l":8588.5501011351,"c":8705.9809189552,"v":253104.3530085277,"t":1704186000}
+{"o":8705.9809189552,"h":8751.172224958,"l":8586.6902773527,"c":8662.5036680039,"v":255638.7618602828,"t":1704189600}
+{"o":8662.5036680039,"h":8725.3933631112,"l":8480.59124076,"c":8551.348950902,"v":240857.4174031592,"t":1704193200}
+{"o":8551.348950902,"h":9027.1113695869,"l":8477.2371001595,"c":8926.272749961,"v":166495.6447065913,"t":1704196800}
+{"o":8926.272749961,"h":9008.3032282542,"l":8920.1628897739,"c":8955.2355829071,"v":176228.8507307594,"t":1704200400}
+{"o":8955.2355829071,"h":8980.3700671812,"l":8641.7162251995,"c":8698.3986983169,"v":319408.3516895068,"t":1704204000}
+{"o":8698.3986983169,"h":9136.1876345651,"l":8540.4117247269,"c":9057.7861421041,"v":347372.7326138972,"t":1704207600}
+{"o":9057.7861421041,"h":9118.3431672176,"l":8095.1675013973,"c":8210.5200289531,"v":284162.348445658,"t":1704211200}
+{"o":8210.5200289531,"h":8231.4232542155,"l":7085.1451421543,"c":7129.6443424762,"v":269407.372288001,"t":1704214800}
+{"o":7129.6443424762,"h":7176.5355336564,"l":7116.9352055533,"c":7134.6327231191,"v":197179.3045294404,"t":1704218400}
+{"o":7134.6327231191,"h":7216.2685491316,"l":7084.503006366,"c":7122.506589363,"v":240498.6332870064,"t":1704222000}
+{"o":7122.506589363,"h":7189.6160898038,"l":7081.9783608344,"c":7084.8656005119,"v":230444.4586840544,"t":1704225600}
+{"o":7084.8656005119,"h":7144.0245314261,"l":7055.128953608,"c":7141.3174523623,"v":226307.543025176,"t":1704229200}
+{"o":7141.3174523623,"h":7202.6106517765,"l":7120.4818617881,"c":7145.3727295833,"v":228133.8122998479,"t":1704232800}
+{"o":7145.3727295833,"h":7151.5537908789,"l":7023.2248445192,"c":7064.099855115,"v":207299.4692981677,"t":1704236400}
+{"o":7064.099855115,"h":7145.4550783436,"l":7055.8404022569,"c":7099.5436617939,"v":254924.3237150937,"t":1704240000}
+{"o":7099.5436617939,"h":7178.4369279791,"l":7064.0072616788,"c":7155.3332102453,"v":205735.934860672,"t":1704243600}
+{"o":7155.3332102453,"h":7191.1390399959,"l":7114.6818607999,"c":7128.1571018413,"v":160140.9178193554,"t":1704247200}
+{"o":7128.1571018413,"h":7152.6504191301,"l":7093.0382264124,"c":7142.724673466,"v":165785.8523671153,"t":1704250800}
+{"o":7142.724673466,"h":7162.5590728324,"l":7089.0498076049,"c":7140.8458180489,"v":175156.5989583375,"t":1704254400}
+{"o":7140.8458180489,"h":7200.9231848694,"l":7123.8209837526,"c":7166.7680538104,"v":209421.595071605,"t":1704258000}
+{"o":7166.7680538104,"h":7258.0677682723,"l":7140.4815295433,"c":7229.9273475445,"v":272260.5513814493,"t":1704261600}
+{"o":7229.9273475445,"h":7271.4549038866,"l":7115.8702553453,"c":7133.259715393,"v":197336.659812254,"t":1704265200}
+{"o":7133.259715393,"h":7185.2134565315,"l":7121.1808888579,"c":7167.6147248774,"v":151355.7160867325,"t":1704268800}
+{"o":7167.6147248774,"h":7236.3373849785,"l":6975.7329770772,"c":7024.1334393979,"v":191912.9017204497,"t":1704272400}
+{"o":7024.1334393979,"h":7049.0393530418,"l":6872.3679497851,"c":6917.2835011786,"v":224930.3797448388,"t":1704276000}
+{"o":6917.2835011786,"h":6924.3380149184,"l":6612.5414977569,"c":6670.7522149695,"v":480492.6390123213,"t":1704279600}
+{"o":6670.7522149695,"h":6670.7522149695,"l":6157.816032238,"c":6467.3732866778,"v":975489.2048881879,"t":1704283200}
+{"o":6467.3732866778,"h":6484.2392486812,"l":6249.1081815821,"c":6336.5568492651,"v":564705.3597294046,"t":1704286800}
+{"o":6336.5568492651,"h":6355.2009786944,"l":6155.2194519141,"c":6236.6050795906,"v":479602.4353177007,"t":1704290400}
+{"o":6236.6050795906,"h":6536.0764833686,"l":6228.6718655394,"c":6531.9759415716,"v":478940.3945980619,"t":1704294000}
+{"o":6531.9759415716,"h":6683.3424700123,"l":6380.9916043227,"c":6443.0547802395,"v":618730.6743404735,"t":1704297600}
+{"o":6443.0547802395,"h":6448.4924119897,"l":6254.200925273,"c":6307.2622971322,"v":321134.467342995,"t":1704301200}
+{"o":6307.2622971322,"h":6374.8248573464,"l":6166.8795254808,"c":6241.1714162033,"v":297000.6850885449,"t":1704304800}
+{"o":6241.1714162033,"h":6365.8800691067,"l":6223.4917518309,"c":6279.8000377988,"v":257654.1615360813,"t":1704308400}
+{"o":6279.8000377988,"h":6429.1614282266,"l":6269.2766388133,"c":6417.3261354025,"v":228927.486854014,"t":1704312000}
+{"o":6417.3261354025,"h":6475.850352166,"l":6366.149930551,"c":6464.0556140625,"v":275678.5067322711,"t":1704315600}
+{"o":6464.0556140625,"h":6466.5339826202,"l":6336.8320141227,"c":6370.980901408,"v":227921.5417574219,"t":1704319200}
+{"o":6370.980901408,"h":6381.2127931389,"l":6304.0154249775,"c":6350.8590580896,"v":238619.9120538178,"t":1704322800}
+{"o":6350.8590580896,"h":6464.9730671061,"l":6332.3745615149,"c":6457.6869364939,"v":296984.4075958359,"t":1704326400}
+{"o":6457.6869364939,"h":6475.3696484903,"l":6311.1120239484,"c":6346.3114892214,"v":235547.758168173,"t":1704330000}
+{"o":6346.3114892214,"h":6506.9693221748,"l":6324.394230447,"c":6499.5884850513,"v":285239.853825887,"t":1704333600}
+{"o":6499.5884850513,"h":6570.433584165,"l":6462.7393316189,"c":6521.1761177193,"v":350180.1162185509,"t":1704337200}
+{"o":6521.1761177193,"h":6541.7382415168,"l":6470.0464549501,"c":6487.2196661942,"v":266053.1527320298,"t":1704340800}
+{"o":6487.2196661942,"h":6548.4508289926,"l":6433.3139381359,"c":6527.2639522235,"v":284309.0343585681,"t":1704344400}
+{"o":6527.2639522235,"h":6543.5993883767,"l":6477.548482935,"c":6499.5222337545,"v":187073.4257204872,"t":1704348000}
+{"o":6499.5222337545,"h":6526.4733796868,"l":6374.644695497,"c":6378.5724448342,"v":212228.7650032978,"t":1704351600}
+{"o":6378.5724448342,"h":6401.9297420887,"l":6299.9268177651,"c":6325.9530908094,"v":213106.647209889,"t":1704355200}
+{"o":6325.9530908094,"h":6392.1720708711,"l":6324.2177546272,"c":6352.2665163806,"v":132694.7881492312,"t":1704358800}
+{"o":6352.2665163806,"h":6386.2188327806,"l":6248.5848667761,"c":6339.7892769964,"v":194881.2845442274,"t":1704362400}
+{"o":6339.7892769964,"h":6376.5643591314,"l":6294.8724100102,"c":6352.1723938484,"v":157561.9084956305,"t":1704366000}
+{"o":6352.1723938484,"h":6437.3656025338,"l":6331.1281908594,"c":6412.3728929751,"v":213915.7467060109,"t":1704369600}
+{"o":6412.3728929751,"h":6481.5593479812,"l":6342.4596443532,"c":6446.7709768688,"v":219578.6561888835,"t":1704373200}
+{"o":6446.7709768688,"h":6591.5888861174,"l":6413.7379554978,"c":6589.8065774794,"v":261936.4981342299,"t":1704376800}
+{"o":6589.8065774794,"h":6724.9050404405,"l":6553.7687057964,"c":6690.6586889934,"v":366692.2034479844,"t":1704380400}
+{"o":6690.6586889934,"h":6704.3845850761,"l":6558.4429485261,"c":6580.0600328328,"v":317566.6134547209,"t":1704384000}
+{"o":6580.0600328328,"h":6694.684711586,"l":6557.8361326573,"c":6649.8592611709,"v":265428.246795034,"t":1704387600}
+{"o":6649.8592611709,"h":6702.2974487644,"l":6626.8555404773,"c":6687.1788224847,"v":214158.2863468143,"t":1704391200}
+{"o":6687.1788224847,"h":6880.5683422967,"l":6680.5003862407,"c":6785.5911722462,"v":366300.3722021937,"t":1704394800}
+{"o":6785.5911722462,"h":6970.4897016456,"l":6785.5911722462,"c":6872.1573213364,"v":356732.6451369976,"t":1704398400}
+{"o":6872.1573213364,"h":6909.0610138571,"l":6794.8695502615,"c":6814.1107945549,"v":261739.474442673,"t":1704402000}
+{"o":6814.1107945549,"h":6893.283126475,"l":6750.6587647661,"c":6761.4351746658,"v":260814.0690420742,"t":1704405600}
+{"o":6761.4351746658,"h":6796.280255972,"l":6736.0290746397,"c":6765.9247244478,"v":211761.8932725048,"t":1704409200}
+{"o":6765.9247244478,"h":6799.0361656309,"l":6545.1989644119,"c":6615.6141401464,"v":265634.4258194939,"t":1704412800}
+{"o":6615.6141401464,"h":6648.3724679485,"l":6363.484091068,"c":6424.9146139652,"v":374526.4019634803,"t":1704416400}
+{"o":6424.9146139652,"h":6503.5804881163,"l":6142.2455931745,"c":6174.8343575122,"v":305506.4487550766,"t":1704420000}
+{"o":6174.8343575122,"h":6225.4219724746,"l":6142.8577176142,"c":6169.2511974478,"v":197248.6490353604,"t":1704423600}
+{"o":6169.2511974478,"h":6194.478882932,"l":5774.2394258696,"c":5816.3142749644,"v":234022.3617898345,"t":1704427200}
+{"o":5816.3142749644,"h":5888.9032271637,"l":5805.2748743444,"c":5849.3978417004,"v":188941.6918573595,"t":1704430800}
+{"o":5849.3978417004,"h":5869.3445853698,"l":5802.7758506035,"c":5858.0445026725,"v":148282.1103618559,"t":1704434400}
+{"o":5858.0445026725,"h":5884.614198737,"l":5831.2393541,"c":5833.433482387,"v":140711.0397790233,"t":1704438000}
+{"o":5833.433482387,"h":5897.1615267778,"l":5832.3857134782,"c":5851.5458730443,"v":140263.3799598025,"t":1704441600}
+{"o":5851.5458730443,"h":5938.9754230466,"l":5850.5252982297,"c":5915.7601121846,"v":233934.9175900735,"t":1704445200}
+{"o":5915.7601121846,"h":5924.4320348188,"l":5741.5230052584,"c":5759.6818054064,"v":199714.7369017566,"t":1704448800}
+{"o":5759.6818054064,"h":5807.576501893,"l":5738.8905330398,"c":5746.6550709216,"v":207669.1468113727,"t":1704452400}
+{"o":5746.6550709216,"h":5822.316520551,"l":5701.7237048967,"c":5802.3964968091,"v":223972.1945619883,"t":1704456000}
+{"o":5802.3964968091,"h":5844.9944033404,"l":5764.2862031491,"c":5813.1134079176,"v":228874.6521656161,"t":1704459600}
+{"o":5813.1134079176,"h":5833.8433140257,"l":5589.3223583205,"c":5599.9412311003,"v":476912.6538992805,"t":1704463200}
+{"o":5599.9412311003,"h":5694.3564476369,"l":5598.2866529721,"c":5648.2276735462,"v":333319.280706624,"t":1704466800}
+{"o":5648.2276735462,"h":5673.9772994955,"l":5547.7628202911,"c":5547.7628202911,"v":280965.4456306846,"t":1704470400}
+{"o":5547.7628202911,"h":5650.7473972275,"l":5508.5981563758,"c":5641.4462756083,"v":359428.7340040526,"t":1704474000}
+{"o":5641.4462756083,"h":5669.9909560849,"l":5599.1921015674,"c":5651.533719473,"v":182339.9279495981,"t":1704477600}
+{"o":5651.533719473,"h":5696.5549573015,"l":5636.8905718694,"c":5651.8701336569,"v":190946.7921555078,"t":1704481200}
+{"o":5651.8701336569,"h":5764.4658399195,"l":5651.6197771825,"c":5746.5004838305,"v":199085.8081384244,"t":1704484800}
+{"o":5746.5004838305,"h":5746.5004838305,"l":5596.8410331958,"c":5637.8543155971,"v":192073.1102598723,"t":1704488400}
+{"o":5637.8543155971,"h":5683.7502482216,"l":5580.7675297427,"c":5642.331370531,"v":162348.2505871744,"t":1704492000}
+{"o":5642.331370531,"h":5711.097832398,"l":5642.331370531,"c":5684.813591994,"v":195856.5627559235,"t":1704495600}
+{"o":5684.813591994,"h":5704.0140765743,"l":5606.1368254179,"c":5637.083848562,"v":220663.7634612146,"t":1704499200}
+{"o":5637.083848562,"h":5637.1032673859,"l":5566.2697977836,"c":5596.133620642,"v":150880.2690336104,"t":1704502800}
+{"o":5596.133620642,"h":5638.6287352504,"l":5578.414598749,"c":5619.9056624162,"v":164969.9422252782,"t":1704506400}
+{"o":5619.9056624162,"h":5653.8637727255,"l":5588.2936324369,"c":5612.5826111066,"v":133191.3603317935,"t":1704510000}
+{"o":5612.5826111066,"h":5625.9784176984,"l":5479.5071919062,"c":5531.3084894944,"v":246389.0372283916,"t":1704513600}
+{"o":5531.3084894944,"h":5542.4351631163,"l":5287.0780453439,"c":5376.8559259276,"v":377390.0313904199,"t":1704517200}
+{"o":5376.8559259276,"h":5376.8559259276,"l":5211.7052414657,"c":5238.4328124757,"v":411004.4495768404,"t":1704520800}
+{"o":5238.4328124757,"h":5388.0926820291,"l":5234.5726598984,"c":5374.2073256835,"v":284353.8212420286,"t":1704524400}
+{"o":5374.2073256835,"h":5417.5022763191,"l":5332.7909838895,"c":5417.5022763191,"v":179517.6703816023,"t":1704528000}
+{"o":5417.5022763191,"h":5441.5509333543,"l":5386.0009602633,"c":5402.5006465799,"v":139255.4355081603,"t":1704531600}
+{"o":5402.5006465799,"h":5419.3896290735,"l":5371.3175440217,"c":5385.9947227363,"v":157282.2073078979,"t":1704535200}
+{"o":5385.9947227363,"h":5399.8292226884,"l":5349.4497929649,"c":5372.2142303737,"v":147183.5695638482,"t":1704538800}
+{"o":5372.2142303737,"h":6095.1450621548,"l":5307.3220716409,"c":5999.5172855031,"v":168938.4523720075,"t":1704542400}
+{"o":5999.5172855031,"h":6065.7248224492,"l":5952.0322663191,"c":6045.5210119188,"v":243498.0603617018,"t":1704546000}
+{"o":6045.5210119188,"h":6178.3973146552,"l":6043.4594641901,"c":6148.147474723,"v":227012.9941633013,"t":1704549600}
+{"o":6148.147474723,"h":6163.3404068236,"l":6075.6244129748,"c":6099.4372930498,"v":210258.2300540483,"t":1704553200}
+{"o":6099.4372930498,"h":6158.5379379725,"l":6083.4194850144,"c":6131.0870742077,"v":193709.8183010981,"t":1704556800}
+{"o":6131.0870742077,"h":7620.5468075389,"l":6104.0816113959,"c":7563.8209716407,"v":250731.7234385096,"t":1704560400}
+{"o":7563.8209716407,"h":7596.3223808215,"l":7510.7282392075,"c":7523.1317495871,"v":206179.6757098363,"t":1704564000}
+{"o":7523.1317495871,"h":8567.4585108544,"l":7380.04970455,"c":8459.3622182157,"v":186991.0878469225,"t":1704567600}
+{"o":8459.3622182157,"h":8507.529782637,"l":8367.6776123856,"c":8397.2233821055,"v":176528.6144088551,"t":1704571200}
+{"o":8397.2233821055,"h":8416.996023261,"l":8296.3737020309,"c":8407.0912714757,"v":234323.2717221032,"t":1704574800}
+{"o":8407.0912714757,"h":8413.722015364,"l":8270.5364615999,"c":8300.4356014744,"v":180199.1830062351,"t":1704578400}
+{"o":8300.4356014744,"h":8351.0995379419,"l":8205.9780127661,"c":8337.3931647567,"v":200245.0781063316,"t":1704582000}
+{"o":8337.3931647567,"h":8559.578550254,"l":8317.8340543753,"c":8498.7643714365,"v":187447.1411854788,"t":1704585600}
+{"o":8498.7643714365,"h":8511.2955039294,"l":8369.5723458386,"c":8375.9786219612,"v":154483.9739528766,"t":1704589200}
+{"o":8375.9786219612,"h":8450.6925581946,"l":8161.8048534761,"c":8214.8673722571,"v":238493.1953153729,"t":1704592800}
+{"o":8214.8673722571,"h":8312.4048542171,"l":8203.4900193402,"c":8260.1968653316,"v":143489.7213993738,"t":1704596400}
+{"o":8260.1968653316,"h":8419.5536755442,"l":8256.5160079044,"c":8390.5319554601,"v":143642.2310630037,"t":1704600000}
+{"o":8390.5319554601,"h":8486.1391223224,"l":8329.8417432498,"c":8357.0910384917,"v":144696.6101989288,"t":1704603600}
+{"o":8357.0910384917,"h":8463.9483883608,"l":8334.3039534077,"c":8422.4940312887,"v":127288.2357474282,"t":1704607200}
+{"o":8422.4940312887,"h":8479.5902120187,"l":8382.9696639969,"c":8473.1611719918,"v":123383.7432409597,"t":1704610800}
+{"o":8473.1611719918,"h":8505.6075703642,"l":8337.543023154,"c":8358.7146557827,"v":153897.2876334034,"t":1704614400}
+{"o":8358.7146557827,"h":8390.7076882868,"l":8271.6319212617,"c":8291.3961949591,"v":151486.5922690061,"t":1704618000}
+{"o":8291.3961949591,"h":8374.3077692044,"l":8282.9799953149,"c":8358.0547421625,"v":142445.7282386937,"t":1704621600}
+{"o":8358.0547421625,"h":8452.7008769918,"l":8334.8197633924,"c":8409.011195745,"v":140637.8426562028,"t":1704625200}
+{"o":8409.011195745,"h":8452.95322078,"l":8332.1633697728,"c":8439.3910282138,"v":143403.7996642864,"t":1704628800}
+{"o":8439.3910282138,"h":8575.3882794496,"l":8433.6730761791,"c":8558.0498069176,"v":186752.9783615729,"t":1704632400}
+{"o":8558.0498069176,"h":8603.0177685528,"l":8484.2408123509,"c":8539.5872520547,"v":184434.5666530548,"t":1704636000}
+{"o":8539.5872520547,"h":8547.6872453144,"l":8321.3122077932,"c":8364.6502893818,"v":198276.3078554176,"t":1704639600}
+{"o":8364.6502893818,"h":9299.8869559278,"l":8284.8073723265,"c":9165.2143290158,"v":195023.6610350735,"t":1704643200}
+{"o":9165.2143290158,"h":12337.0461486317,"l":9132.3979059695,"c":12294.5154140428,"v":183482.6921099896,"t":1704646800}
+{"o":12294.5154140428,"h":15426.5258588389,"l":12273.4676497336,"c":14304.4809300206,"v":123054.9114271633,"t":1704650400}
+{"o":14304.4809300206,"h":14364.6966584474,"l":14217.9969748606,"c":14336.0124740111,"v":108539.8498332395,"t":1704654000}
+{"o":14336.0124740111,"h":14413.8182234233,"l":13393.6204326926,"c":13394.4084255372,"v":136479.6559992368,"t":1704657600}
+{"o":13394.4084255372,"h":13464.1371796092,"l":13151.4476714312,"c":13246.0304059897,"v":178750.1683766787,"t":1704661200}
+{"o":13246.0304059897,"h":13251.972862436,"l":12565.4132898748,"c":12729.3285918669,"v":429048.6323131553,"t":1704664800}
+{"o":12729.3285918669,"h":12894.0584161282,"l":12368.2276097568,"c":12752.2995622158,"v":405477.7994130467,"t":1704668400}
+{"o":12752.2995622158,"h":12818.5021320181,"l":11942.4263726778,"c":11999.2116591761,"v":326206.9470934157,"t":1704672000}
+{"o":11999.2116591761,"h":12293.2189265756,"l":11978.7110537128,"c":12243.8857816248,"v":284101.4880703029,"t":1704675600}
+{"o":12243.8857816248,"h":12272.2721163715,"l":11865.4303320947,"c":11930.1748923796,"v":340631.4262456308,"t":1704679200}
+{"o":11930.1748923796,"h":11985.7366896752,"l":11552.9248605927,"c":11829.0530973713,"v":465722.1663397996,"t":1704682800}
+{"o":11829.0530973713,"h":12117.1746350978,"l":11777.9414781858,"c":12090.3669164474,"v":218520.5714056729,"t":1704686400}
+{"o":12090.3669164474,"h":12164.1053959686,"l":11773.8501855132,"c":12115.4017890713,"v":204220.4272154213,"t":1704690000}
+{"o":12115.4017890713,"h":12284.9596736068,"l":12041.6014342776,"c":12110.2300453737,"v":177496.1137390724,"t":1704693600}
+{"o":12110.2300453737,"h":12303.9785980078,"l":11478.2504197859,"c":11585.7309993644,"v":152244.8362631041,"t":1704697200}
+{"o":11585.7309993644,"h":11760.858826368,"l":11572.585965316,"c":11639.0049111721,"v":263129.5912945183,"t":1704700800}
+{"o":11639.0049111721,"h":11701.7755282624,"l":11442.5717734566,"c":11538.3320078642,"v":141032.5759995816,"t":1704704400}
+{"o":11538.3320078642,"h":11759.862980248,"l":11498.953081812,"c":11722.3640246019,"v":148475.3972714533,"t":1704708000}
+{"o":11722.3640246019,"h":11908.4883888212,"l":11656.840738528,"c":11908.4883888212,"v":158187.4253755412,"t":1704711600}
+{"o":11908.4883888212,"h":12204.8188411378,"l":11780.71898086,"c":12167.9244592407,"v":346550.0363450734,"t":1704715200}
+{"o":12167.9244592407,"h":12290.828198819,"l":12076.9174854329,"c":12134.4734016994,"v":273478.5151828385,"t":1704718800}
+{"o":12134.4734016994,"h":12647.1729591152,"l":12085.6670834461,"c":12178.0705587291,"v":284611.7160373572,"t":1704722400}
+{"o":12178.0705587291,"h":12293.7315330012,"l":12109.3316799775,"c":12241.5999137509,"v":353547.4634805363,"t":1704726000}
+{"o":12241.5999137509,"h":12375.8671416046,"l":12119.7187059354,"c":12283.0381368636,"v":230605.2282705832,"t":1704729600}
+{"o":12283.0381368636,"h":12515.3699903176,"l":12150.3121134922,"c":12315.4822192082,"v":384395.6716308403,"t":1704733200}
+{"o":12315.4822192082,"h":12792.7432629596,"l":12087.5508653297,"c":12709.6634996483,"v":448177.2160962047,"t":1704736800}
+{"o":12709.6634996483,"h":12920.4070629551,"l":12628.4980343066,"c":12839.7408962661,"v":456084.2694594312,"t":1704740400}
+{"o":12839.7408962661,"h":12866.2641070591,"l":12509.5246730899,"c":12525.4869127411,"v":339654.5941715811,"t":1704744000}
+{"o":12525.4869127411,"h":12686.4401152689,"l":12467.0701662039,"c":12509.1804940033,"v":207813.2641226238,"t":1704747600}
+{"o":12509.1804940033,"h":12674.1851545412,"l":12475.0380070381,"c":12669.8955530208,"v":190427.3200711153,"t":1704751200}
+{"o":12669.8955530208,"h":12738.8125936804,"l":12571.0808617289,"c":12653.7468363722,"v":245766.7967981856,"t":1704754800}
+{"o":12653.7468363722,"h":12752.3370587633,"l":12263.7513024207,"c":12590.9281452103,"v":337072.4862101643,"t":1704758400}
+{"o":12590.9281452103,"h":12662.3690270927,"l":12468.3102757937,"c":12543.1222410224,"v":206985.389765796,"t":1704762000}
+{"o":12543.1222410224,"h":12833.3529654488,"l":12485.9113047062,"c":12744.5500707709,"v":198815.2635919527,"t":1704765600}
+{"o":12744.5500707709,"h":12895.7383404336,"l":12651.4605877193,"c":12895.7383404336,"v":196971.5381714365,"t":1704769200}
+{"o":12895.7383404336,"h":13409.2390854537,"l":12656.9755238814,"c":13365.781123485,"v":415580.8087714592,"t":1704772800}
+{"o":13365.781123485,"h":13406.9898868036,"l":13115.5825496078,"c":13198.2915639296,"v":306495.7245592454,"t":1704776400}
+{"o":13198.2915639296,"h":13278.0570344624,"l":13078.6550073899,"c":13141.2352171617,"v":207085.499043688,"t":1704780000}
+{"o":13141.2352171617,"h":13211.5524201306,"l":13027.2035867052,"c":13173.0139103395,"v":198080.9077782318,"t":1704783600}
+{"o":13173.0139103395,"h":13279.1965040703,"l":13012.1502021405,"c":13042.5016058662,"v":242268.8900542862,"t":1704787200}
+{"o":13042.5016058662,"h":13136.8420362807,"l":12873.6497759101,"c":12952.4690022304,"v":291410.6885482527,"t":1704790800}
+{"o":12952.4690022304,"h":13086.4105923275,"l":12863.1635499765,"c":12951.4412768236,"v":164505.6514555939,"t":1704794400}
+{"o":12951.4412768236,"h":13173.2050081768,"l":12940.6707580702,"c":13128.7997567943,"v":182267.7088757806,"t":1704798000}
+{"o":13128.7997567943,"h":13255.4432882005,"l":12729.4357732837,"c":12745.1647643214,"v":330520.0425142031,"t":1704801600}
+{"o":12745.1647643214,"h":13651.3815288874,"l":12710.8650288594,"c":13601.6228235389,"v":371746.4469608698,"t":1704805200}
+{"o":13601.6228235389,"h":13735.0560132027,"l":13363.8784214882,"c":13391.5344597599,"v":344022.5452532322,"t":1704808800}
+{"o":13391.5344597599,"h":13544.359882325,"l":13297.5051200245,"c":13453.7449187651,"v":309117.4514211041,"t":1704812400}
+{"o":13453.7449187651,"h":15818.9622551002,"l":13401.0774780786,"c":15705.0050912442,"v":243225.0724375398,"t":1704816000}
+{"o":15705.0050912442,"h":18124.5603451907,"l":15492.3115268302,"c":17884.7141269202,"v":262099.0372951231,"t":1704819600}
+{"o":17884.7141269202,"h":17974.623568061,"l":17786.2889408048,"c":17876.7629744204,"v":307131.5047184427,"t":1704823200}
+{"o":17876.7629744204,"h":17920.3931168228,"l":17604.055762487,"c":17749.2166817864,"v":215072.7749353289,"t":1704826800}
+{"o":17749.2166817864,"h":17780.8154386204,"l":17284.9445357414,"c":17339.4760084724,"v":246260.237314805,"t":1704830400}
+{"o":17339.4760084724,"h":18207.4308299908,"l":16710.6656779871,"c":16804.6108889161,"v":773342.2685030972,"t":1704834000}
+{"o":16804.6108889161,"h":17418.7539601592,"l":16736.3275070448,"c":17348.2597540864,"v":434687.7665642254,"t":1704837600}
+{"o":17348.2597540864,"h":17367.9919889772,"l":17008.7558261126,"c":17325.1038406451,"v":250353.2808630058,"t":1704841200}
+{"o":17325.1038406451,"h":17467.9629793654,"l":17094.4407731405,"c":17117.7384514814,"v":315424.8056458071,"t":1704844800}
+{"o":17117.7384514814,"h":17288.6251541288,"l":17016.0417710923,"c":17281.8344533076,"v":215605.9599418592,"t":1704848400}
+{"o":17281.8344533076,"h":17418.1734633057,"l":17190.2455634432,"c":17242.9569567451,"v":181919.2333941503,"t":1704852000}
+{"o":17242.9569567451,"h":17419.8450419116,"l":17218.818662247,"c":17380.6352801107,"v":167684.2911417894,"t":1704855600}
+{"o":17380.6352801107,"h":17498.9633470944,"l":16231.254290218,"c":16260.9065416885,"v":206442.5824556748,"t":1704859200}
+{"o":16260.9065416885,"h":16371.6562925683,"l":16249.3077392093,"c":16348.5429201732,"v":143298.2559213714,"t":1704862800}
+{"o":16348.5429201732,"h":16357.7980095503,"l":16145.9136609568,"c":16265.4078049324,"v":121773.5146760606,"t":1704866400}
+{"o":16265.4078049324,"h":16287.2935831598,"l":16144.1834067286,"c":16155.7539335831,"v":105065.5194944705,"t":1704870000}
+{"o":16155.7539335831,"h":16172.6716855494,"l":15864.3793527892,"c":15932.8831561311,"v":174336.0941596672,"t":1704873600}
+{"o":15932.8831561311,"h":16069.6533485633,"l":15779.7658936018,"c":15923.309410045,"v":161361.8833917323,"t":1704877200}
+{"o":15923.309410045,"h":16114.3536715962,"l":15898.5238767869,"c":15992.1336412448,"v":139059.4345879854,"t":1704880800}
+{"o":15992.1336412448,"h":16050.645971991,"l":15862.4070064479,"c":15962.399328103,"v":168258.7720519966,"t":1704884400}
+{"o":15962.399328103,"h":16019.825506499,"l":15174.7632187337,"c":15352.7563451534,"v":375339.3001669014,"t":1704888000}
+{"o":15352.7563451534,"h":15597.4454685973,"l":15224.7757681443,"c":15381.1362717235,"v":283556.0304931697,"t":1704891600}
+{"o":15381.1362717235,"h":15467.74493835,"l":15149.6359500258,"c":15184.5341928377,"v":262582.3676289432,"t":1704895200}
+{"o":15184.5341928377,"h":15576.1646947498,"l":15112.7642844172,"c":15537.9168334288,"v":331838.3603441585,"t":1704898800}
+{"o":15537.9168334288,"h":15589.9443596498,"l":15426.9220894174,"c":15504.9122236915,"v":230236.7520136945,"t":1704902400}
+{"o":15504.9122236915,"h":15879.3575598906,"l":15428.1606102674,"c":15877.8824177282,"v":207097.0074640014,"t":1704906000}
+{"o":15877.8824177282,"h":16109.5189369995,"l":15849.7413142561,"c":16058.2899883305,"v":281298.8065309688,"t":1704909600}
+{"o":16058.2899883305,"h":16104.1781735869,"l":15558.853933675,"c":15746.2758021501,"v":306479.1237963595,"t":1704913200}
+{"o":15746.2758021501,"h":15831.6171017892,"l":15335.0288148715,"c":15789.9915102827,"v":482997.5282125564,"t":1704916800}
+{"o":15789.9915102827,"h":16654.5376764764,"l":6055.1431854473,"c":6434.3672875955,"v":621183.8671475408,"t":1704920400}
+{"o":6434.3672875955,"h":6591.8728865463,"l":6229.4467677561,"c":6411.3731569832,"v":1055182.605660626,"t":1704924000}
+{"o":6411.3731569832,"h":6538.5519486376,"l":6323.8031645704,"c":6337.2890372685,"v":694687.0758107714,"t":1704927600}
+{"o":6337.2890372685,"h":6343.54151454,"l":6188.2960053333,"c":6242.7775172578,"v":493325.2379359941,"t":1704931200}
+{"o":6242.7775172578,"h":6279.9095115864,"l":6164.6436205139,"c":6169.4113439613,"v":306930.9597452058,"t":1704934800}
+{"o":6169.4113439613,"h":6231.7787111487,"l":6162.5869975545,"c":6218.4816725975,"v":226301.6131538069,"t":1704938400}
+{"o":6218.4816725975,"h":6235.3143516999,"l":6166.5813817562,"c":6214.8148666134,"v":246467.4369100099,"t":1704942000}
+{"o":6214.8148666134,"h":6300.9214603312,"l":6196.4793900364,"c":6275.4117196774,"v":227378.4767697062,"t":1704945600}
+{"o":6275.4117196774,"h":6276.4393412349,"l":6156.3364862512,"c":6196.3008335168,"v":277082.1318662068,"t":1704949200}
+{"o":6196.3008335168,"h":6203.3027970975,"l":6053.1831535001,"c":6114.1132332719,"v":191345.0772441435,"t":1704952800}
+{"o":6114.1132332719,"h":6201.5061346343,"l":5875.3625974738,"c":5915.2914737853,"v":158379.905288703,"t":1704956400}
+{"o":5915.2914737853,"h":5969.9807429951,"l":5906.6770424187,"c":5964.2153596133,"v":223160.9877127569,"t":1704960000}
+{"o":5964.2153596133,"h":5993.1708097314,"l":5184.3563821555,"c":5212.8478549683,"v":161374.0319445754,"t":1704963600}
+{"o":5212.8478549683,"h":5401.3516127436,"l":5058.5576990437,"c":5218.9055419038,"v":238592.883686482,"t":1704967200}
+{"o":5218.9055419038,"h":5259.9607048735,"l":5183.9135932993,"c":5252.8291903744,"v":253660.944846673,"t":1704970800}
+{"o":5252.8291903744,"h":5407.2988872126,"l":5230.5009648708,"c":5377.1644631346,"v":335849.6547475508,"t":1704974400}
+{"o":5377.1644631346,"h":5380.0130913289,"l":5232.1430897397,"c":5321.8190809083,"v":564314.2383882781,"t":1704978000}
+{"o":5321.8190809083,"h":5395.7915633311,"l":5244.2489911213,"c":5313.530507654,"v":557364.0901524407,"t":1704981600}
+{"o":5313.530507654,"h":5324.0288396869,"l":5045.1164280463,"c":5083.9612722326,"v":659584.5902885196,"t":1704985200}
+{"o":5083.9612722326,"h":5113.1910220421,"l":4890.7293500206,"c":4968.8325836947,"v":579088.3275317077,"t":1704988800}
+{"o":4968.8325836947,"h":5046.333436982,"l":4928.2809018133,"c":5037.9119062999,"v":301662.3788571171,"t":1704992400}
+{"o":5037.9119062999,"h":5053.2425690494,"l":4995.666037029,"c":5035.9010646771,"v":225207.3090633063,"t":1704996000}
+{"o":5035.9010646771,"h":5075.1523122493,"l":4995.5559053445,"c":5069.535436213,"v":260866.9370357933,"t":1704999600}
+{"o":5069.535436213,"h":5116.7775309249,"l":4988.7227165156,"c":5002.4988121518,"v":274965.0963542477,"t":1705003200}
+{"o":5002.4988121518,"h":5038.6584652337,"l":4979.1997747574,"c":4988.6837540382,"v":196062.7272920124,"t":1705006800}
+{"o":4988.6837540382,"h":5016.0372936018,"l":4951.7006389141,"c":5015.5523545279,"v":186202.1582180762,"t":1705010400}
+{"o":5015.5523545279,"h":5037.7850979701,"l":4981.8511194903,"c":4994.2142234282,"v":169069.0474345015,"t":1705014000}
+{"o":4994.2142234282,"h":5015.529475142,"l":4953.8946188609,"c":4986.375944118,"v":246596.3957005229,"t":1705017600}
+{"o":4986.375944118,"h":4995.7701011161,"l":4877.5489391496,"c":4937.0854835395,"v":240372.9674641587,"t":1705021200}
+{"o":4937.0854835395,"h":4974.0593412382,"l":4913.9825561287,"c":4961.7410553688,"v":186293.4759935418,"t":1705024800}
+{"o":4961.7410553688,"h":4962.1416254343,"l":4890.876479892,"c":4892.3733642744,"v":174163.4241158349,"t":1705028400}
+{"o":4892.3733642744,"h":4933.9747913415,"l":4884.806147872,"c":4891.5410736211,"v":207637.2432914059,"t":1705032000}
+{"o":4891.5410736211,"h":4980.2023176194,"l":4887.3015867335,"c":4974.8646575815,"v":163756.3915654511,"t":1705035600}
+{"o":4974.8646575815,"h":5019.9678357253,"l":4953.4380957175,"c":4953.4380957175,"v":146238.5405222375,"t":1705039200}
+{"o":4953.4380957175,"h":4963.7879271307,"l":4913.4426131042,"c":4941.3755911347,"v":129210.7340192786,"t":1705042800}
+{"o":4941.3755911347,"h":4944.7503884676,"l":4888.1203211079,"c":4921.8736187477,"v":157049.6324140699,"t":1705046400}
+{"o":4921.8736187477,"h":4941.4597398657,"l":4457.835415523,"c":4487.204541195,"v":140791.9011794323,"t":1705050000}
+{"o":4487.204541195,"h":4505.4842791672,"l":4466.7022212407,"c":4483.3368508046,"v":130847.7305824677,"t":1705053600}
+{"o":4483.3368508046,"h":4526.3714170185,"l":4476.7367045265,"c":4485.3523325699,"v":147650.3533597103,"t":1705057200}
+{"o":4485.3523325699,"h":4530.537587375,"l":4421.6855940136,"c":4454.4907108563,"v":223223.9901412409,"t":1705060800}
+{"o":4454.4907108563,"h":4503.2129702047,"l":4444.8776089357,"c":4477.7494230701,"v":207129.3491575439,"t":1705064400}
+{"o":4477.7494230701,"h":4515.678336417,"l":4455.8242492355,"c":4492.1814513413,"v":246177.5182028663,"t":1705068000}
+{"o":4492.1814513413,"h":4815.035470829,"l":4341.0803835406,"c":4661.7338615578,"v":412282.52613902,"t":1705071600}
+{"o":4661.7338615578,"h":4725.7258097228,"l":4561.7477776494,"c":4634.8391360951,"v":406194.1095482374,"t":1705075200}
+{"o":4634.8391360951,"h":4677.5032621615,"l":4516.117339632,"c":4656.2882765231,"v":434729.1092167257,"t":1705078800}
+{"o":4656.2882765231,"h":4708.5002961198,"l":4603.9359393881,"c":4647.7931444587,"v":297893.2472809727,"t":1705082400}
+{"o":4647.7931444587,"h":4675.0391704922,"l":4619.2272708296,"c":4646.5750204462,"v":205743.7148170071,"t":1705086000}
+{"o":4646.5750204462,"h":4682.5647434116,"l":4637.956797732,"c":4653.4964298917,"v":273841.0037806372,"t":1705089600}
+{"o":4653.4964298917,"h":4667.9300417599,"l":4469.9593973751,"c":4535.5477705541,"v":356265.5421886388,"t":1705093200}
+{"o":4535.5477705541,"h":4539.9785245862,"l":4267.8920283959,"c":4399.5561050016,"v":710191.8707423494,"t":1705096800}
+{"o":4399.5561050016,"h":4488.0155491091,"l":4391.3111200514,"c":4485.5594297336,"v":365418.907750226,"t":1705100400}
+{"o":4485.5594297336,"h":4522.9784898628,"l":4429.0163705266,"c":4437.1900638019,"v":251021.2314857946,"t":1705104000}
+{"o":4437.1900638019,"h":4475.853105282,"l":4346.3774760345,"c":4446.649790082,"v":353578.6288385252,"t":1705107600}
+{"o":4446.649790082,"h":4493.5075120406,"l":4427.215774113,"c":4449.0630701395,"v":268683.6044774349,"t":1705111200}
+{"o":4449.0630701395,"h":4461.3375460941,"l":4411.688599661,"c":4440.4359732048,"v":223933.5138435836,"t":1705114800}
+{"o":4440.4359732048,"h":4484.6000961848,"l":4427.9575411897,"c":4475.1126857217,"v":165604.177828534,"t":1705118400}
+{"o":4475.1126857217,"h":4525.1779422965,"l":4461.7014405777,"c":4520.7931440009,"v":133077.0203036484,"t":1705122000}
+{"o":4520.7931440009,"h":4550.6830795617,"l":4510.7798840073,"c":4537.0372882996,"v":124240.1684107321,"t":1705125600}
+{"o":4537.0372882996,"h":4558.9817737608,"l":4520.6307466407,"c":4526.0724737694,"v":135083.5040569037,"t":1705129200}
+{"o":4526.0724737694,"h":4557.8452591572,"l":4524.2684458653,"c":4543.6552931063,"v":126307.1842080527,"t":1705132800}
+{"o":4543.6552931063,"h":4549.5919116822,"l":4503.7053056197,"c":4522.8177720069,"v":128812.2937367184,"t":1705136400}
+{"o":4522.8177720069,"h":4527.0304287588,"l":2221.704213778,"c":2224.7068755909,"v":153034.1742444193,"t":1705140000}
+{"o":2224.7068755909,"h":2240.920402414,"l":2220.0262962371,"c":2238.4920379275,"v":128178.4037483702,"t":1705143600}
+{"o":2238.4920379275,"h":2505.4614693809,"l":2225.666665002,"c":2499.2695941412,"v":125757.4129453734,"t":1705147200}
+{"o":2499.2695941412,"h":2509.5216595727,"l":2487.5313996044,"c":2495.3986135243,"v":179938.3559737469,"t":1705150800}
+{"o":2495.3986135243,"h":2497.6527546127,"l":2466.5027436285,"c":2483.9447958946,"v":197937.6405397887,"t":1705154400}
+{"o":2483.9447958946,"h":2543.4136937541,"l":2482.8333842648,"c":2533.1135217371,"v":256189.2758529134,"t":1705158000}
+{"o":2533.1135217371,"h":2536.2195473888,"l":2508.5270279422,"c":2513.0412129345,"v":258528.2385934159,"t":1705161600}
+{"o":2513.0412129345,"h":2537.1954631267,"l":2497.866836504,"c":2531.0653998205,"v":290587.4495057967,"t":1705165200}
+{"o":2531.0653998205,"h":2545.4561821856,"l":2515.7004644772,"c":2541.5168178241,"v":258829.3287955426,"t":1705168800}
+{"o":2541.5168178241,"h":2605.9249707664,"l":2540.935528951,"c":2585.8448257189,"v":329845.3008639088,"t":1705172400}
+{"o":2585.8448257189,"h":2639.9227042181,"l":2581.3035654047,"c":2636.3587996111,"v":338997.1559040924,"t":1705176000}
+{"o":2636.3587996111,"h":2643.8631454425,"l":2609.2270636504,"c":2630.1879372891,"v":280205.2732410754,"t":1705179600}
+{"o":2630.1879372891,"h":2636.1260299138,"l":2593.4156239887,"c":2622.6964559552,"v":255081.0832074388,"t":1705183200}
+{"o":2622.6964559552,"h":2629.7501802561,"l":2600.2671372699,"c":2612.9586402271,"v":262439.3716054021,"t":1705186800}
+{"o":2612.9586402271,"h":2619.9320019827,"l":2567.905699402,"c":2574.9673173777,"v":265904.715175876,"t":1705190400}
+{"o":2574.9673173777,"h":2619.3989027508,"l":2574.1899422541,"c":2616.0623517935,"v":229869.0090577342,"t":1705194000}
+{"o":2616.0623517935,"h":2750.8784643696,"l":2580.624170784,"c":2727.7293815924,"v":203022.9013286576,"t":1705197600}
+{"o":2727.7293815924,"h":2762.331879292,"l":2711.8711225846,"c":2760.8586575986,"v":188660.0016854664,"t":1705201200}
+{"o":2760.8586575986,"h":2763.5235490542,"l":2737.2381134682,"c":2743.9686799092,"v":256014.0201115119,"t":1705204800}
+{"o":2743.9686799092,"h":2802.4317471148,"l":2741.650224287,"c":2780.2185630302,"v":229149.7132205906,"t":1705208400}
+{"o":2780.2185630302,"h":2855.8176218917,"l":2775.6683662454,"c":2831.046922743,"v":215478.5184085516,"t":1705212000}
+{"o":2831.046922743,"h":2841.7555565964,"l":2815.8458343147,"c":2840.6415086907,"v":192985.722209316,"t":1705215600}
+{"o":2840.6415086907,"h":2849.931663277,"l":2814.6017374726,"c":2822.7785435042,"v":164813.2006799378,"t":1705219200}
+{"o":2822.7785435042,"h":3447.6635299531,"l":2805.3056511142,"c":3438.6291805725,"v":130744.2347413943,"t":1705222800}
+{"o":3438.6291805725,"h":3440.5370115927,"l":3409.4349158186,"c":3416.2237911186,"v":164763.5668740669,"t":1705226400}
+{"o":3416.2237911186,"h":3517.7653577025,"l":3392.315085682,"c":3498.7314862116,"v":190866.4581017841,"t":1705230000}
+{"o":3498.7314862116,"h":3516.7617830464,"l":3482.4560030086,"c":3484.1528300891,"v":165041.9124184922,"t":1705233600}
+{"o":3484.1528300891,"h":3536.2918596564,"l":3453.5171336822,"c":3509.6383072907,"v":196170.4596705541,"t":1705237200}
+{"o":3509.6383072907,"h":3648.8312067852,"l":3491.8845662233,"c":3617.6076248741,"v":286782.6593840407,"t":1705240800}
+{"o":3617.6076248741,"h":3729.743174367,"l":3613.4341658315,"c":3673.9889000042,"v":295477.3369499489,"t":1705244400}
+{"o":3673.9889000042,"h":3783.1649904222,"l":3663.0571409216,"c":3746.9012117367,"v":477280.2796889291,"t":1705248000}
+{"o":3746.9012117367,"h":3749.3081063332,"l":3702.7442427801,"c":3711.5706123676,"v":312405.1377466467,"t":1705251600}
+{"o":3711.5706123676,"h":3730.2174109282,"l":3622.5610360133,"c":3656.9353450556,"v":290092.3100465992,"t":1705255200}
+{"o":3656.9353450556,"h":3668.5639215819,"l":3542.6207510171,"c":3547.8974650991,"v":321474.2435439668,"t":1705258800}
+{"o":3547.8974650991,"h":3588.6033083117,"l":3519.0252674479,"c":3556.8677472822,"v":338004.9646534981,"t":1705262400}
+{"o":3556.8677472822,"h":3596.9208864969,"l":3520.260459095,"c":3589.5475401189,"v":351867.0731927559,"t":1705266000}
+{"o":3589.5475401189,"h":3605.2471849553,"l":3549.8008366527,"c":3567.5852939352,"v":286643.5421554682,"t":1705269600}
+{"o":3567.5852939352,"h":3573.0076387478,"l":3460.0832121119,"c":3462.087647361,"v":449183.8763569979,"t":1705273200}
+{"o":3462.087647361,"h":3544.4049717978,"l":3459.6419516951,"c":3530.7664460238,"v":256259.2728144702,"t":1705276800}
+{"o":3530.7664460238,"h":3550.2987444521,"l":3516.504341925,"c":3530.824474012,"v":230263.6055589474,"t":1705280400}
+{"o":3530.824474012,"h":3568.0850364982,"l":3524.2897954119,"c":3568.0850364982,"v":216818.2350029251,"t":1705284000}
+{"o":3568.0850364982,"h":3575.4748703822,"l":3529.5082758196,"c":3538.4188585695,"v":221584.7699016375,"t":1705287600}
+{"o":3538.4188585695,"h":3553.4806788121,"l":3518.4379015565,"c":3548.4730961682,"v":199785.1470282491,"t":1705291200}
+{"o":3548.4730961682,"h":3570.7824125283,"l":3524.5661726323,"c":3544.8969616532,"v":255865.365033021,"t":1705294800}
+{"o":3544.8969616532,"h":3554.8194710139,"l":3519.2892954276,"c":3530.6365776369,"v":211517.6642020034,"t":1705298400}
+{"o":3530.6365776369,"h":3576.3733584092,"l":3503.5948571791,"c":3558.0031468296,"v":239164.9023988044,"t":1705302000}
+{"o":3558.0031468296,"h":4163.5867107054,"l":3516.2430419879,"c":4127.7614167933,"v":273791.6502180102,"t":1705305600}
+{"o":4127.7614167933,"h":4172.45026301,"l":4110.7999988569,"c":4165.5703132846,"v":190578.3098547064,"t":1705309200}
+{"o":4165.5703132846,"h":5328.1663607969,"l":4141.303963727,"c":5305.5152302596,"v":189354.3297594401,"t":1705312800}
+{"o":5305.5152302596,"h":5308.2564536796,"l":5271.6658820971,"c":5306.9098307809,"v":167997.3985142658,"t":1705316400}
+{"o":5306.9098307809,"h":5314.0222936376,"l":5257.4485543759,"c":5278.0764401801,"v":194198.743707687,"t":1705320000}
+{"o":5278.0764401801,"h":5854.0999185819,"l":5258.1974932928,"c":5838.5818196494,"v":214006.5373773361,"t":1705323600}
+{"o":5838.5818196494,"h":5840.3041168589,"l":5689.1800512003,"c":5724.1867630648,"v":333861.7826060586,"t":1705327200}
+{"o":5724.1867630648,"h":5769.1144819045,"l":5690.6078481236,"c":5714.2406594925,"v":286846.7299200902,"t":1705330800}
+{"o":5714.2406594925,"h":5791.8733676188,"l":5379.3405909264,"c":5440.5046299226,"v":257849.2942300654,"t":1705334400}
+{"o":5440.5046299226,"h":5501.4618039763,"l":5440.5046299226,"c":5487.1581196446,"v":199263.4428431595,"t":1705338000}
+{"o":5487.1581196446,"h":5569.5079566648,"l":5486.5430295205,"c":5507.6881980226,"v":235532.7617437764,"t":1705341600}
+{"o":5507.6881980226,"h":5557.4339209956,"l":5499.3098507084,"c":5528.0474770959,"v":256870.9544879425,"t":1705345200}
+{"o":5528.0474770959,"h":5558.9954852468,"l":5437.8991609858,"c":5488.0408702515,"v":352037.9881338337,"t":1705348800}
+{"o":5488.0408702515,"h":5491.0468581857,"l":5442.7953148957,"c":5445.7272380668,"v":263831.9039293667,"t":1705352400}
+{"o":5445.7272380668,"h":5461.3840784927,"l":5373.8295816266,"c":5426.7508275423,"v":337516.4271152789,"t":1705356000}
+{"o":5426.7508275423,"h":5453.3245522076,"l":5411.0350314983,"c":5438.177575158,"v":234969.9698978088,"t":1705359600}
+{"o":5438.177575158,"h":5478.2115652931,"l":5438.177575158,"c":5471.8037193559,"v":228712.8863954792,"t":1705363200}
+{"o":5471.8037193559,"h":5524.4516367247,"l":5466.7709467086,"c":5502.0615882004,"v":242041.8806752651,"t":1705366800}
+{"o":5502.0615882004,"h":5542.0626834755,"l":5092.5833485272,"c":5109.2356610715,"v":192404.2622044625,"t":1705370400}
+{"o":5109.2356610715,"h":5145.8513725038,"l":5105.2679838192,"c":5141.0611010932,"v":188529.4501345124,"t":1705374000}
+{"o":5141.0611010932,"h":5152.0183784342,"l":5119.8591384395,"c":5119.8591384395,"v":183430.0159459473,"t":1705377600}
+{"o":5119.8591384395,"h":5158.0456873813,"l":5103.4907041877,"c":5108.4415371089,"v":167679.8268396711,"t":1705381200}
+{"o":5108.4415371089,"h":5126.882162925,"l":5099.9638348678,"c":5125.298905435,"v":145467.9832604895,"t":1705384800}
+{"o":5125.298905435,"h":5251.4974260155,"l":5121.2449122894,"c":5227.0154947777,"v":225901.9867951054,"t":1705388400}
+{"o":5227.0154947777,"h":5255.7784752034,"l":5184.0927938903,"c":5228.6601943803,"v":221358.4857560411,"t":1705392000}
+{"o":5228.6601943803,"h":5249.9742245783,"l":5199.8868078215,"c":5211.2055327501,"v":153098.5044930453,"t":1705395600}
+{"o":5211.2055327501,"h":5217.5371035971,"l":5162.1151072239,"c":5181.2812838984,"v":141127.98494298,"t":1705399200}
+{"o":5181.2812838984,"h":5208.8555693912,"l":4369.7693501731,"c":4389.0966364548,"v":153379.7495418347,"t":1705402800}
+{"o":4389.0966364548,"h":4415.0714927852,"l":4383.3688664976,"c":4406.144512047,"v":152232.0822774781,"t":1705406400}
+{"o":4406.144512047,"h":4409.184176011,"l":3597.7186295433,"c":3609.0488246882,"v":211043.5618423093,"t":1705410000}
+{"o":3609.0488246882,"h":3633.1049667682,"l":3542.2185437006,"c":3615.0917687943,"v":336073.5928409265,"t":1705413600}
+{"o":3615.0917687943,"h":3847.579878095,"l":3594.9927654082,"c":3832.2498766466,"v":333450.4883991705,"t":1705417200}
+{"o":3832.2498766466,"h":3852.061915504,"l":3791.1826126572,"c":3823.184152601,"v":265283.0401869827,"t":1705420800}
+{"o":3823.184152601,"h":3827.1136150932,"l":3798.1127286153,"c":3820.8293310371,"v":229903.1117401934,"t":1705424400}
+{"o":3820.8293310371,"h":3825.8588043485,"l":3786.0375589069,"c":3808.2966467755,"v":220243.2005749346,"t":1705428000}
+{"o":3808.2966467755,"h":3822.9971223718,"l":3795.7006140054,"c":3814.0717048432,"v":226397.8171103355,"t":1705431600}
+{"o":3814.0717048432,"h":3833.2436188102,"l":3808.5452148844,"c":3825.7076228149,"v":225165.9470469485,"t":1705435200}
+{"o":3825.7076228149,"h":3884.0489331311,"l":3825.7076228149,"c":3875.591391049,"v":306174.1235088934,"t":1705438800}
+{"o":3875.591391049,"h":3887.3816874109,"l":3857.6203547309,"c":3867.684506548,"v":258197.315825197,"t":1705442400}
+{"o":3867.684506548,"h":3874.1066690999,"l":3838.0380496961,"c":3843.1673688127,"v":234501.3292527857,"t":1705446000}
+{"o":3843.1673688127,"h":4255.8218331623,"l":3829.4485911413,"c":4239.2274355251,"v":244236.8656766626,"t":1705449600}
+{"o":4239.2274355251,"h":4326.9907540826,"l":4225.6322988238,"c":4274.7666726446,"v":306914.3270162151,"t":1705453200}
+{"o":4274.7666726446,"h":4336.5115019739,"l":4250.5713322929,"c":4326.8874603622,"v":266582.3181970254,"t":1705456800}
+{"o":4326.8874603622,"h":4327.5191147678,"l":4281.3598659393,"c":4302.2546874665,"v":220622.5471843011,"t":1705460400}
+{"o":4302.2546874665,"h":4313.3594858879,"l":4261.3383548093,"c":4274.5383003172,"v":184829.4325344001,"t":1705464000}
+{"o":4274.5383003172,"h":4286.9282850317,"l":4213.3003120498,"c":4216.2631275001,"v":197245.7390737874,"t":1705467600}
+{"o":4216.2631275001,"h":4251.2508344889,"l":4207.8743946149,"c":4235.8527920704,"v":152744.1386318362,"t":1705471200}
+{"o":4235.8527920704,"h":4248.8340714913,"l":4177.9249032768,"c":4186.9906808338,"v":158986.4874000206,"t":1705474800}
+{"o":4186.9906808338,"h":4209.6831624848,"l":4158.4755017096,"c":4205.4558919739,"v":187399.4198323188,"t":1705478400}
+{"o":4205.4558919739,"h":4275.4240368988,"l":4205.2982222111,"c":4262.1684412301,"v":191914.7295186746,"t":1705482000}
+{"o":4262.1684412301,"h":4387.2041250512,"l":4253.1889300522,"c":4375.1761243936,"v":301218.8964363746,"t":1705485600}
+{"o":4375.1761243936,"h":4419.0312802638,"l":4339.8971278027,"c":4382.5716055919,"v":299188.923200116,"t":1705489200}
+{"o":4382.5716055919,"h":4398.7948951983,"l":4326.2174864442,"c":4398.1598283713,"v":282960.3862063835,"t":1705492800}
+{"o":4398.1598283713,"h":4412.3490195956,"l":4334.0568707717,"c":4347.3000047898,"v":257246.291441845,"t":1705496400}
+{"o":4347.3000047898,"h":4398.5127708575,"l":4288.106347547,"c":4350.2884682038,"v":430638.2930517267,"t":1705500000}
+{"o":4350.2884682038,"h":4390.1905149573,"l":4249.95270175,"c":4270.4275041703,"v":458459.0212698111,"t":1705503600}
+{"o":4270.4275041703,"h":4277.4459642124,"l":4211.3908277432,"c":4243.6468845465,"v":458858.6446029397,"t":1705507200}
+{"o":4243.6468845465,"h":4266.9801404279,"l":4186.4817156132,"c":4257.5581574075,"v":337913.1615604929,"t":1705510800}
+{"o":4257.5581574075,"h":4314.354179754,"l":4219.1002337068,"c":4311.2822777429,"v":330118.4626049746,"t":1705514400}
+{"o":4311.2822777429,"h":4339.1119944756,"l":4280.863134786,"c":4326.7595442891,"v":451711.1148034146,"t":1705518000}
+{"o":4326.7595442891,"h":4373.9355781728,"l":4309.8330381171,"c":4351.7969830458,"v":373567.7484738327,"t":1705521600}
+{"o":4351.7969830458,"h":4389.1694245986,"l":4331.3393624827,"c":4379.5947277172,"v":324575.6377273223,"t":1705525200}
+{"o":4379.5947277172,"h":4385.1877862733,"l":4302.3038592569,"c":4343.7854345974,"v":370075.3958481178,"t":1705528800}
+{"o":4343.7854345974,"h":4396.6906679209,"l":4307.9845690451,"c":4383.2059984336,"v":438535.2602155787,"t":1705532400}
+{"o":4383.2059984336,"h":4434.064865171,"l":4307.5167978289,"c":4337.2849271598,"v":432599.8309725829,"t":1705536000}
+{"o":4337.2849271598,"h":4348.9517996881,"l":4277.5573388005,"c":4305.7234793745,"v":304596.310243657,"t":1705539600}
+{"o":4305.7234793745,"h":4344.4724982723,"l":4292.5187291107,"c":4335.1637622993,"v":275523.6958552842,"t":1705543200}
+{"o":4335.1637622993,"h":4339.6172932651,"l":4279.9100907409,"c":4291.4254139618,"v":270865.6434970211,"t":1705546800}
+{"o":4291.4254139618,"h":4312.5384988775,"l":4266.4776557385,"c":4293.536460378,"v":198580.7463388382,"t":1705550400}
+{"o":4293.536460378,"h":4330.2238273216,"l":4288.5858267611,"c":4326.4974945253,"v":191812.6604706699,"t":1705554000}
+{"o":4326.4974945253,"h":4358.454294255,"l":4317.5387648143,"c":4353.1079170068,"v":238551.223126385,"t":1705557600}
+{"o":4353.1079170068,"h":4366.9815169852,"l":4294.9245705308,"c":4329.5243790725,"v":386072.4588450277,"t":1705561200}
+{"o":4329.5243790725,"h":4349.5812138302,"l":4314.8572316569,"c":4324.6466564622,"v":277034.3154001324,"t":1705564800}
+{"o":4324.6466564622,"h":4337.7099457122,"l":4289.8025408892,"c":4291.9285026111,"v":235027.1510396404,"t":1705568400}
+{"o":4291.9285026111,"h":4313.8755721791,"l":4227.0966917895,"c":4232.1555352634,"v":240710.9016036114,"t":1705572000}
+{"o":4232.1555352634,"h":4256.2633763261,"l":4229.5435329332,"c":4253.6052501975,"v":230140.4345944284,"t":1705575600}
+{"o":4253.6052501975,"h":4253.9001151822,"l":4207.2033889404,"c":4235.8733522746,"v":234143.3693717884,"t":1705579200}
+{"o":4235.8733522746,"h":4260.6496212398,"l":4165.5914756391,"c":4240.602680409,"v":285575.0874206129,"t":1705582800}
+{"o":4240.602680409,"h":4267.6895192281,"l":4230.0232282609,"c":4260.0514157184,"v":264160.8733147121,"t":1705586400}
+{"o":4260.0514157184,"h":4264.4458923274,"l":4216.0976549332,"c":4220.260410005,"v":288456.3601235502,"t":1705590000}
+{"o":4220.260410005,"h":4223.7825499905,"l":4073.0336769108,"c":4110.0567278792,"v":542242.7488601439,"t":1705593600}
+{"o":4110.0567278792,"h":4123.8395334128,"l":4051.1051257022,"c":4099.8079692054,"v":551025.81998264,"t":1705597200}
+{"o":4099.8079692054,"h":4107.2165682715,"l":4022.9536371878,"c":4071.9053932302,"v":408157.3051158649,"t":1705600800}
+{"o":4071.9053932302,"h":4120.7957476758,"l":3121.7136995257,"c":3148.5005440339,"v":478713.000585918,"t":1705604400}
+{"o":3148.5005440339,"h":3231.521754163,"l":3148.4990640846,"c":3200.9084980565,"v":460871.425604921,"t":1705608000}
+{"o":3200.9084980565,"h":3222.9788121997,"l":3184.6179201279,"c":3210.5066846746,"v":334422.1016162322,"t":1705611600}
+{"o":3210.5066846746,"h":3238.5078124609,"l":3202.4382989631,"c":3229.9088180348,"v":285716.1852153206,"t":1705615200}
+{"o":3229.9088180348,"h":3237.2997258235,"l":3203.4896483923,"c":3221.8296065333,"v":310586.3493123675,"t":1705618800}
+{"o":3221.8296065333,"h":3234.6915108607,"l":3196.053777109,"c":3212.7570639197,"v":266859.2263837238,"t":1705622400}
+{"o":3212.7570639197,"h":3214.7137489058,"l":3171.1975261028,"c":3190.3703769734,"v":245051.7276157309,"t":1705626000}
+{"o":3190.3703769734,"h":3198.6221529419,"l":3153.5073811701,"c":3157.3929983105,"v":257430.086156893,"t":1705629600}
+{"o":3157.3929983105,"h":3181.5816668833,"l":3123.4216162313,"c":3174.6702293725,"v":298587.4472413568,"t":1705633200}
+{"o":3174.6702293725,"h":3206.673348022,"l":3168.2486710062,"c":3201.4117477651,"v":180312.6247846338,"t":1705636800}
+{"o":3201.4117477651,"h":3220.8572764598,"l":3187.8246656458,"c":3206.840860855,"v":148620.8064725222,"t":1705640400}
+{"o":3206.840860855,"h":3248.4731294675,"l":3205.0500994653,"c":3245.1889448198,"v":166701.5452946739,"t":1705644000}
+{"o":3245.1889448198,"h":3254.7469660154,"l":3216.6216866973,"c":3224.0987929233,"v":148042.4376853477,"t":1705647600}
+{"o":3224.0987929233,"h":3233.2631960384,"l":3202.0130560087,"c":3227.0107028681,"v":130919.8851382885,"t":1705651200}
+{"o":3227.0107028681,"h":3244.0655253144,"l":3210.6521630931,"c":3228.3358209064,"v":132704.0148646558,"t":1705654800}
+{"o":3228.3358209064,"h":3256.3257004621,"l":3221.309827189,"c":3243.4013366094,"v":144981.9042749557,"t":1705658400}
+{"o":3243.4013366094,"h":3579.2133180579,"l":3221.3390562647,"c":3524.3390149495,"v":156022.3251759838,"t":1705662000}
+{"o":3524.3390149495,"h":3524.4617536157,"l":3494.0357697624,"c":3504.3777832829,"v":153325.1079982018,"t":1705665600}
+{"o":3504.3777832829,"h":3524.2977667674,"l":3488.4482352868,"c":3502.7398513895,"v":197941.2621978087,"t":1705669200}
+{"o":3502.7398513895,"h":3506.5448220424,"l":3430.10056808,"c":3447.5455463199,"v":372561.5851384535,"t":1705672800}
+{"o":3447.5455463199,"h":3452.5607395661,"l":3377.4098658824,"c":3393.4536072723,"v":539371.2803112462,"t":1705676400}
+{"o":3393.4536072723,"h":3393.5023726708,"l":3237.9544896167,"c":3283.9466070231,"v":800672.4781538161,"t":1705680000}
+{"o":3283.9466070231,"h":3398.6636435039,"l":3274.9992301675,"c":3398.2336334142,"v":517981.533450108,"t":1705683600}
+{"o":3398.2336334142,"h":3485.0053283348,"l":3373.6335792204,"c":3463.0246883054,"v":493600.2628598366,"t":1705687200}
+{"o":3463.0246883054,"h":3518.5831364508,"l":3443.7771807776,"c":3500.0512807359,"v":359888.9264623327,"t":1705690800}
+{"o":3500.0512807359,"h":3528.2700801601,"l":3450.9005403537,"c":3459.9580383301,"v":342157.9172644524,"t":1705694400}
+{"o":3459.9580383301,"h":3489.436699208,"l":3450.7184472924,"c":3481.8474390677,"v":292375.768211419,"t":1705698000}
+{"o":3481.8474390677,"h":3489.7765972983,"l":3455.1677261184,"c":3475.6723971897,"v":269369.4609692342,"t":1705701600}
+{"o":3475.6723971897,"h":3492.3391995149,"l":3461.7356904772,"c":3482.2752616728,"v":276398.7246517441,"t":1705705200}
+{"o":3482.2752616728,"h":3482.2752616728,"l":3423.0408334861,"c":3428.9712174285,"v":282714.3695832418,"t":1705708800}
+{"o":3428.9712174285,"h":3504.9887285334,"l":3423.9968441309,"c":3490.4854220546,"v":262811.1461079983,"t":1705712400}
+{"o":3490.4854220546,"h":3493.7033434128,"l":3464.6162964167,"c":3479.433354038,"v":246906.3616782295,"t":1705716000}
+{"o":3479.433354038,"h":3487.2120648008,"l":3430.5585536411,"c":3448.1693517984,"v":261073.0393101471,"t":1705719600}
+{"o":3448.1693517984,"h":3451.9018813902,"l":3427.4612415106,"c":3429.0266660155,"v":225153.8277577501,"t":1705723200}
+{"o":3429.0266660155,"h":3432.8811724953,"l":3406.4951909662,"c":3413.7699455379,"v":213273.447925055,"t":1705726800}
+{"o":3413.7699455379,"h":3427.6274288516,"l":3397.4701261397,"c":3407.3384749941,"v":209178.0554116735,"t":1705730400}
+{"o":3407.3384749941,"h":3413.2615258946,"l":3382.8338741305,"c":3385.1390200125,"v":182819.7484243874,"t":1705734000}
+{"o":3385.1390200125,"h":3399.1434052236,"l":3369.2044192636,"c":3382.0796661956,"v":218782.9644658353,"t":1705737600}
+{"o":3382.0796661956,"h":3394.7496222169,"l":3349.9704425176,"c":3356.1567885651,"v":208627.3589845124,"t":1705741200}
+{"o":3356.1567885651,"h":3394.1398030179,"l":3355.9748431329,"c":3379.8850886109,"v":206499.9373299698,"t":1705744800}
+{"o":3379.8850886109,"h":3392.245152147,"l":3364.6472110458,"c":3382.5205768369,"v":215054.5725105488,"t":1705748400}
+{"o":3382.5205768369,"h":3390.9287722352,"l":3366.7422158829,"c":3378.3060850614,"v":192875.4886699879,"t":1705752000}
+{"o":3378.3060850614,"h":3391.0161853816,"l":2947.2365361121,"c":2957.0466719931,"v":216377.4234908221,"t":1705755600}
+{"o":2957.0466719931,"h":2958.1940983218,"l":2923.6087771027,"c":2925.1987351635,"v":267018.9958526386,"t":1705759200}
+{"o":2925.1987351635,"h":2940.4149536726,"l":2898.3802434232,"c":2918.5152842552,"v":295709.7376811836,"t":1705762800}
+{"o":2918.5152842552,"h":2936.1186440872,"l":2914.8320200247,"c":2923.9498370182,"v":258385.910775969,"t":1705766400}
+{"o":2923.9498370182,"h":2969.3667504128,"l":2920.9921535877,"c":2957.9388776487,"v":289560.499200432,"t":1705770000}
+{"o":2957.9388776487,"h":2971.4025320422,"l":2950.7264525423,"c":2959.8396458848,"v":296343.7573700289,"t":1705773600}
+{"o":2959.8396458848,"h":2970.685775733,"l":2699.4302677831,"c":2707.8490598646,"v":235924.3181873297,"t":1705777200}
+{"o":2707.8490598646,"h":2737.5540835683,"l":2698.5018521077,"c":2728.7612613689,"v":235772.2654000748,"t":1705780800}
+{"o":2728.7612613689,"h":2747.3293061224,"l":2723.757173848,"c":2724.0441026863,"v":240673.9030869959,"t":1705784400}
+{"o":2724.0441026863,"h":2743.7084661403,"l":2724.0441026863,"c":2739.7662852921,"v":240158.124716759,"t":1705788000}
+{"o":2739.7662852921,"h":2739.7662852921,"l":2717.1769422252,"c":2730.9351108815,"v":233395.1800626671,"t":1705791600}
+{"o":2730.9351108815,"h":2734.6462060599,"l":2701.9614235996,"c":2708.0293259724,"v":307533.8149792759,"t":1705795200}
+{"o":2708.0293259724,"h":2720.9227663195,"l":2704.4499523191,"c":2709.6227516222,"v":238625.2997780345,"t":1705798800}
+{"o":2709.6227516222,"h":2730.5116735885,"l":2709.6227516222,"c":2727.1043732527,"v":208407.3201634477,"t":1705802400}
+{"o":2727.1043732527,"h":2820.5633069206,"l":2722.4273915171,"c":2807.7159136602,"v":211433.5781866615,"t":1705806000}
+{"o":2807.7159136602,"h":2813.6337333737,"l":2792.5847048906,"c":2796.1017876955,"v":189790.5068294067,"t":1705809600}
+{"o":2796.1017876955,"h":2799.5237645941,"l":2785.2622657276,"c":2788.3142845945,"v":185440.390921279,"t":1705813200}
+{"o":2788.3142845945,"h":2789.6944079205,"l":2776.3854016899,"c":2779.4028215853,"v":184859.5549046485,"t":1705816800}
+{"o":2779.4028215853,"h":2797.2090327825,"l":2776.3898573639,"c":2793.4970148641,"v":177106.8190823173,"t":1705820400}
+{"o":2793.4970148641,"h":2808.498578799,"l":2786.7012904494,"c":2796.9606877448,"v":225156.0200987856,"t":1705824000}
+{"o":2796.9606877448,"h":2821.9592128696,"l":2796.9606877448,"c":2821.9592128696,"v":188111.8650196293,"t":1705827600}
+{"o":2821.9592128696,"h":2840.1699038989,"l":2811.1480570528,"c":2829.6157178319,"v":200854.9519941355,"t":1705831200}
+{"o":2829.6157178319,"h":2834.6319356917,"l":2807.7348061753,"c":2817.8894986667,"v":168818.2501440408,"t":1705834800}
+{"o":2817.8894986667,"h":2831.3444008218,"l":2815.1298533107,"c":2816.5748009038,"v":175750.985017256,"t":1705838400}
+{"o":2816.5748009038,"h":2828.1981660785,"l":2810.3253881947,"c":2827.1347231307,"v":262637.9927901282,"t":1705842000}
+{"o":2827.1347231307,"h":2833.5522941263,"l":2816.7214252383,"c":2824.6683565733,"v":198234.8655934791,"t":1705845600}
+{"o":2824.6683565733,"h":2839.0223374172,"l":2783.6507767264,"c":2807.4945265899,"v":331839.9507594432,"t":1705849200}
+{"o":2807.4945265899,"h":2809.9579179845,"l":2783.5989387285,"c":2803.074079525,"v":257451.4784899899,"t":1705852800}
+{"o":2803.074079525,"h":2828.2619933115,"l":2795.9314991608,"c":2821.7158951825,"v":202281.4045710399,"t":1705856400}
+{"o":2821.7158951825,"h":2836.2053479242,"l":2816.4020111099,"c":2830.9323785124,"v":209333.0892822966,"t":1705860000}
+{"o":2830.9323785124,"h":2832.9882603137,"l":2815.9336222328,"c":2823.4648645959,"v":224018.0946285589,"t":1705863600}
+{"o":2823.4648645959,"h":2831.3973342222,"l":2800.4802940457,"c":2811.442892388,"v":254750.6463934039,"t":1705867200}
+{"o":2811.442892388,"h":2843.4762110863,"l":2809.3127249966,"c":2839.4140898914,"v":311857.7013357276,"t":1705870800}
+{"o":2839.4140898914,"h":2843.0778198128,"l":2800.5840029108,"c":2807.3728071865,"v":252289.6717108463,"t":1705874400}
+{"o":2807.3728071865,"h":2813.4591550026,"l":2784.259859316,"c":2793.9085681439,"v":241595.2767148274,"t":1705878000}
+{"o":2793.9085681439,"h":2818.2200788764,"l":2778.8910501097,"c":2803.311693842,"v":241996.2375600052,"t":1705881600}
+{"o":2803.311693842,"h":2817.1984373476,"l":2758.9830535203,"c":2765.1850754196,"v":308799.8277191842,"t":1705885200}
+{"o":2765.1850754196,"h":2777.6871360366,"l":2731.8357910207,"c":2739.263202177,"v":277726.114605101,"t":1705888800}
+{"o":2739.263202177,"h":2748.5049707213,"l":2707.1821389072,"c":2737.7071848466,"v":297783.4980060665,"t":1705892400}
+{"o":2737.7071848466,"h":2742.2994716561,"l":2698.5732435457,"c":2715.8844032815,"v":228557.2315201907,"t":1705896000}
+{"o":2715.8844032815,"h":2762.3683145645,"l":2704.0877447682,"c":2756.9701619437,"v":207967.3050892014,"t":1705899600}
+{"o":2756.9701619437,"h":2763.1597390386,"l":2742.9929638775,"c":2752.5062262559,"v":152702.9590792782,"t":1705903200}
+{"o":2752.5062262559,"h":2754.465077984,"l":2725.5462965716,"c":2733.1433952872,"v":164644.7423824537,"t":1705906800}
+{"o":2733.1433952872,"h":2734.1461735799,"l":2681.84283697,"c":2698.6358338254,"v":255014.1382768644,"t":1705910400}
+{"o":2698.6358338254,"h":2722.0734265751,"l":2669.7156986966,"c":2679.6682922879,"v":254119.1848497469,"t":1705914000}
+{"o":2679.6682922879,"h":2701.5463568492,"l":2646.4498093052,"c":2686.9459705395,"v":350972.4405614432,"t":1705917600}
+{"o":2686.9459705395,"h":2722.8324500076,"l":2682.5785774375,"c":2707.6014179926,"v":223357.5886435605,"t":1705921200}
+{"o":2707.6014179926,"h":2720.618626601,"l":2683.0730000296,"c":2718.9128157095,"v":217907.0302994636,"t":1705924800}
+{"o":2718.9128157095,"h":2774.2776563734,"l":2711.2170363665,"c":2718.0637051734,"v":279038.7905332151,"t":1705928400}
+{"o":2718.0637051734,"h":2719.8711860941,"l":2651.9393049006,"c":2678.2678826861,"v":337080.7408718414,"t":1705932000}
+{"o":2678.2678826861,"h":2684.5581956865,"l":2618.9873174314,"c":2672.3192841574,"v":461359.032850143,"t":1705935600}
+{"o":2672.3192841574,"h":2690.5584972114,"l":2620.4185596835,"c":2634.9119744196,"v":368363.686660344,"t":1705939200}
+{"o":2634.9119744196,"h":2676.5842520983,"l":2627.2647598348,"c":2658.9146063681,"v":341028.9048776141,"t":1705942800}
+{"o":2658.9146063681,"h":2673.1237597565,"l":2595.2288729221,"c":2635.2746673102,"v":414220.9612478925,"t":1705946400}
+{"o":2635.2746673102,"h":2661.1679820059,"l":2516.862729965,"c":2564.9655406568,"v":807953.4661790305,"t":1705950000}
+{"o":2564.9655406568,"h":2668.4954865494,"l":2559.4262212236,"c":2627.1795095706,"v":466378.4075203339,"t":1705953600}
+{"o":2627.1795095706,"h":2627.6084503385,"l":2578.4926249814,"c":2592.2566256886,"v":316461.4221930639,"t":1705957200}
+{"o":2592.2566256886,"h":2611.0067857928,"l":2561.1607097616,"c":2573.1935498142,"v":318727.798532963,"t":1705960800}
+{"o":2573.1935498142,"h":2588.5438811879,"l":2522.3676555529,"c":2568.5073628443,"v":326648.1865281239,"t":1705964400}
+{"o":2568.5073628443,"h":2606.5353535312,"l":2557.2330901593,"c":2595.9158814181,"v":336944.2653663297,"t":1705968000}
+{"o":2595.9158814181,"h":2602.4722919159,"l":2564.3419196393,"c":2582.6500417239,"v":232970.1472077874,"t":1705971600}
+{"o":2582.6500417239,"h":2621.0209257243,"l":2579.0843576221,"c":2621.0209257243,"v":217078.3188461552,"t":1705975200}
+{"o":2621.0209257243,"h":2635.2860716562,"l":2602.2690626632,"c":2610.8891140971,"v":219838.8015526459,"t":1705978800}
+{"o":2610.8891140971,"h":2635.884927543,"l":2610.8891140971,"c":2617.5120943489,"v":213159.1981478234,"t":1705982400}
+{"o":2617.5120943489,"h":2627.3130389937,"l":2610.1190673286,"c":2619.7982313027,"v":238880.4487802,"t":1705986000}
+{"o":2619.7982313027,"h":2619.7982313027,"l":2593.6259389175,"c":2596.0250459326,"v":206169.271969889,"t":1705989600}
+{"o":2596.0250459326,"h":2600.4037104996,"l":2521.0012604661,"c":2537.5764884987,"v":247543.5933952741,"t":1705993200}
+{"o":2537.5764884987,"h":2557.3123500151,"l":2473.413811368,"c":2481.5626974621,"v":440861.9965481496,"t":1705996800}
+{"o":2481.5626974621,"h":2497.9882274028,"l":2290.574133458,"c":2461.9699207808,"v":529510.534860884,"t":1706000400}
+{"o":2461.9699207808,"h":2504.6884294832,"l":2429.8079838936,"c":2436.0421101635,"v":304212.2221315412,"t":1706004000}
+{"o":2436.0421101635,"h":2465.6629686571,"l":2421.3651533768,"c":2456.8049321782,"v":396239.4981164921,"t":1706007600}
+{"o":2456.8049321782,"h":2489.7969153745,"l":2421.7175913868,"c":2460.7267796313,"v":390611.3120016439,"t":1706011200}
+{"o":2460.7267796313,"h":2472.2113830541,"l":2425.2473382202,"c":2434.3497350161,"v":284035.3716987598,"t":1706014800}
+{"o":2434.3497350161,"h":2488.6530723762,"l":2402.1171962369,"c":2484.784926003,"v":518130.8632453553,"t":1706018400}
+{"o":2484.784926003,"h":2552.3274697433,"l":2433.8528734644,"c":2535.3605969873,"v":591443.9809987654,"t":1706022000}
+{"o":2535.3605969873,"h":2557.5370905923,"l":2500.5094728957,"c":2550.4539575255,"v":381829.7077299063,"t":1706025600}
+{"o":2550.4539575255,"h":2568.972057293,"l":2522.6358522372,"c":2529.9047316547,"v":417837.2510742793,"t":1706029200}
+{"o":2529.9047316547,"h":2562.2969035488,"l":2453.5734857304,"c":2493.0412108579,"v":355956.284013403,"t":1706032800}
+{"o":2493.0412108579,"h":2508.2378060935,"l":2479.0497871794,"c":2480.0557587849,"v":279506.6841683209,"t":1706036400}
+{"o":2480.0557587849,"h":2518.73801993,"l":2477.1503944078,"c":2492.9089529044,"v":256928.848422213,"t":1706040000}
+{"o":2492.9089529044,"h":2504.9278132242,"l":2465.1455867449,"c":2483.0810605553,"v":268691.7072033031,"t":1706043600}
+{"o":2483.0810605553,"h":2543.0169857567,"l":2480.7117619038,"c":2535.4549102892,"v":255322.7026593556,"t":1706047200}
+{"o":2535.4549102892,"h":2598.2175671643,"l":2531.0140374531,"c":2585.9963153775,"v":333673.3103836084,"t":1706050800}
+{"o":2585.9963153775,"h":2630.28730174,"l":2563.3694868327,"c":2621.0183683988,"v":420160.9387815428,"t":1706054400}
+{"o":2621.0183683988,"h":2630.0189264245,"l":2571.2037559151,"c":2572.9301882748,"v":282904.9369099195,"t":1706058000}
+{"o":2572.9301882748,"h":2606.9334187447,"l":2568.3830440982,"c":2588.4749032574,"v":263874.6984074236,"t":1706061600}
+{"o":2588.4749032574,"h":2592.7962558074,"l":2557.3069812451,"c":2561.2515714529,"v":387830.7898023695,"t":1706065200}
+{"o":2561.2515714529,"h":2582.0469311741,"l":2554.943995771,"c":2564.1515890403,"v":262759.4951553083,"t":1706068800}
+{"o":2564.1515890403,"h":2603.8291475265,"l":2562.9227630404,"c":2599.8823164912,"v":236965.5857516947,"t":1706072400}
+{"o":2599.8823164912,"h":2841.0811109309,"l":2572.7966314444,"c":2838.1237421154,"v":211750.8235362298,"t":1706076000}
+{"o":2838.1237421154,"h":3148.9552520302,"l":2827.6205298706,"c":3124.1200575547,"v":245781.5030677108,"t":1706079600}
+{"o":3124.1200575547,"h":3169.5609628105,"l":3115.7260847697,"c":3140.7310532142,"v":245047.5782654047,"t":1706083200}
+{"o":3140.7310532142,"h":3162.4876922592,"l":3125.0785036386,"c":3145.2144354168,"v":227355.8417612196,"t":1706086800}
+{"o":3145.2144354168,"h":3211.0630723052,"l":3138.2097317059,"c":3184.9527350353,"v":263884.4661462305,"t":1706090400}
+{"o":3184.9527350353,"h":3190.8799290382,"l":3144.4909188708,"c":3164.643083206,"v":204428.175827826,"t":1706094000}
+{"o":3164.643083206,"h":3191.4619268841,"l":3134.938401451,"c":3135.4117157109,"v":263184.7925965864,"t":1706097600}
+{"o":3135.4117157109,"h":3145.6116980682,"l":3096.613426364,"c":3113.0198742689,"v":270839.4556080387,"t":1706101200}
+{"o":3113.0198742689,"h":3154.5366252347,"l":3081.6847321223,"c":3110.1972238264,"v":360208.5390298822,"t":1706104800}
+{"o":3110.1972238264,"h":3162.2761031414,"l":3090.8908916443,"c":3148.459836177,"v":295960.4495923689,"t":1706108400}
+{"o":3148.459836177,"h":3179.1295792295,"l":3123.3519151986,"c":3176.2438176159,"v":337484.4487795295,"t":1706112000}
+{"o":3176.2438176159,"h":3176.9630616862,"l":3147.6655546583,"c":3155.5672984626,"v":277511.4685282062,"t":1706115600}
+{"o":3155.5672984626,"h":3155.5672984626,"l":3098.06430011,"c":3120.7051722478,"v":287963.4430226443,"t":1706119200}
+{"o":3120.7051722478,"h":3132.1683390396,"l":3106.6082508121,"c":3127.2188808924,"v":233857.2255425061,"t":1706122800}
+{"o":3127.2188808924,"h":3162.3298746053,"l":3109.2503497555,"c":3114.6080553339,"v":320899.2980681771,"t":1706126400}
+{"o":3114.6080553339,"h":3143.7024294962,"l":3110.1871490042,"c":3131.1769386516,"v":275524.3858058434,"t":1706130000}
+{"o":3131.1769386516,"h":3180.2711803797,"l":3123.8969477508,"c":3167.021593853,"v":262366.2147366134,"t":1706133600}
+{"o":3167.021593853,"h":3235.5106014924,"l":3163.5347644585,"c":3213.3282363358,"v":330304.803970733,"t":1706137200}
+{"o":3213.3282363358,"h":3242.9907784058,"l":3201.8447931275,"c":3239.376971578,"v":331687.8954484567,"t":1706140800}
+{"o":3239.376971578,"h":3239.4242158765,"l":3175.2213888266,"c":3181.3667715498,"v":239692.227639586,"t":1706144400}
+{"o":3181.3667715498,"h":3210.3940387911,"l":3175.8422971306,"c":3184.4369760271,"v":224385.9143288191,"t":1706148000}
+{"o":3184.4369760271,"h":3209.4468277865,"l":3176.3603895561,"c":3197.1716083566,"v":199461.253998353,"t":1706151600}
+{"o":3197.1716083566,"h":3207.4329550065,"l":3159.2386266055,"c":3174.5114504208,"v":237218.567150234,"t":1706155200}
+{"o":3174.5114504208,"h":3174.5114504208,"l":3140.0420668654,"c":3153.4521177061,"v":228625.45140655,"t":1706158800}
+{"o":3153.4521177061,"h":3207.039696942,"l":3148.5875439973,"c":3199.7566479553,"v":210833.3120833796,"t":1706162400}
+{"o":3199.7566479553,"h":3201.7732527533,"l":3178.0979359575,"c":3191.7151070295,"v":194585.2590898973,"t":1706166000}
+{"o":3191.7151070295,"h":3200.3829022835,"l":3171.202066288,"c":3173.9237018026,"v":199831.3126490663,"t":1706169600}
+{"o":3173.9237018026,"h":3189.1258886364,"l":3152.6276471202,"c":3155.3596788037,"v":156022.1515487718,"t":1706173200}
+{"o":3155.3596788037,"h":3187.4056221228,"l":3133.3956442467,"c":3186.6668663279,"v":177441.326938128,"t":1706176800}
+{"o":3186.6668663279,"h":3232.2240474245,"l":3172.331159895,"c":3219.4230929158,"v":231481.6568994921,"t":1706180400}
+{"o":3219.4230929158,"h":3233.1917411528,"l":3133.5579413499,"c":3151.4697300093,"v":251014.3136552079,"t":1706184000}
+{"o":3151.4697300093,"h":3161.7907361521,"l":3129.6477524706,"c":3153.2299742689,"v":227272.5553850816,"t":1706187600}
+{"o":3153.2299742689,"h":3202.4860591382,"l":3141.2001184932,"c":3190.7708632507,"v":264707.1927832011,"t":1706191200}
+{"o":3190.7708632507,"h":3190.9404571804,"l":3108.8806514595,"c":3126.9253561611,"v":362943.5171495305,"t":1706194800}
+{"o":3126.9253561611,"h":3143.0936320406,"l":3100.5825715021,"c":3104.1603532823,"v":298159.7315625844,"t":1706198400}
+{"o":3104.1603532823,"h":3125.4695588078,"l":3079.8857687572,"c":3114.7988736991,"v":310355.9968481839,"t":1706202000}
+{"o":3114.7988736991,"h":3199.2756938287,"l":3114.7988736991,"c":3160.2139381262,"v":344222.0638135574,"t":1706205600}
+{"o":3160.2139381262,"h":3218.9519237652,"l":3152.8244299993,"c":3204.1912956937,"v":299028.2381952726,"t":1706209200}
+{"o":3204.1912956937,"h":3205.1192094773,"l":3157.985759709,"c":3174.7759384859,"v":280271.6233206333,"t":1706212800}
+{"o":3174.7759384859,"h":3192.2380748467,"l":3161.5223807493,"c":3178.0569959537,"v":297998.4145733067,"t":1706216400}
+{"o":3178.0569959537,"h":3192.4278802966,"l":3154.4913679453,"c":3183.7851778139,"v":219314.4612004179,"t":1706220000}
+{"o":3183.7851778139,"h":3195.3224256982,"l":3160.1246544367,"c":3167.9878411569,"v":224851.5753566938,"t":1706223600}
+{"o":3167.9878411569,"h":3195.0259021451,"l":3146.0801684001,"c":3174.7701729111,"v":229053.0409519527,"t":1706227200}
+{"o":3174.7701729111,"h":3174.7701729111,"l":3138.4641199717,"c":3152.5374245788,"v":243865.1723902077,"t":1706230800}
+{"o":3152.5374245788,"h":3217.0379806814,"l":3149.4866311186,"c":3211.429158779,"v":232788.3867054565,"t":1706234400}
+{"o":3211.429158779,"h":3219.2758208271,"l":3194.4708454332,"c":3208.6288806045,"v":185071.1289614498,"t":1706238000}
+{"o":3208.6288806045,"h":3227.680549242,"l":3202.793298753,"c":3208.1400518954,"v":186956.5081766846,"t":1706241600}
+{"o":3208.1400518954,"h":3211.2909859443,"l":3191.3883617725,"c":3199.2261778652,"v":198907.2304875743,"t":1706245200}
+{"o":3199.2261778652,"h":3213.9619372454,"l":3180.2971583252,"c":3185.8461664423,"v":203478.9174491156,"t":1706248800}
+{"o":3185.8461664423,"h":3192.4822199224,"l":3166.2734301789,"c":3176.4509021009,"v":245800.2428965379,"t":1706252400}
+{"o":3176.4509021009,"h":3214.6228007947,"l":3176.4509021009,"c":3201.2266220895,"v":214901.2731571564,"t":1706256000}
+{"o":3201.2266220895,"h":3236.4739846398,"l":3190.6772080281,"c":3193.8321621814,"v":178854.2983952275,"t":1706259600}
+{"o":3193.8321621814,"h":3310.621809853,"l":3187.5980940052,"c":3300.7152155648,"v":258530.0575342709,"t":1706263200}
+{"o":3300.7152155648,"h":3369.3191522537,"l":3300.7152155648,"c":3353.4189301667,"v":341291.8071097328,"t":1706266800}
+{"o":3353.4189301667,"h":3363.721794832,"l":3301.1391428731,"c":3309.0413913634,"v":271319.6936317842,"t":1706270400}
+{"o":3309.0413913634,"h":3333.3687906018,"l":3289.2492433121,"c":3297.5760766751,"v":219780.9365314799,"t":1706274000}
+{"o":3297.5760766751,"h":3360.155363852,"l":3282.9186177916,"c":3357.2327305371,"v":306024.8129754285,"t":1706277600}
+{"o":3357.2327305371,"h":3381.5133340766,"l":3323.6893758452,"c":3372.1897010253,"v":463402.3542244172,"t":1706281200}
+{"o":3372.1897010253,"h":3431.6992544009,"l":3367.413663723,"c":3402.5036192849,"v":520444.8469809402,"t":1706284800}
+{"o":3402.5036192849,"h":3414.3837097995,"l":3379.4774873379,"c":3406.5176269126,"v":330575.6065240388,"t":1706288400}
+{"o":3406.5176269126,"h":3423.4857693794,"l":3383.6173823401,"c":3404.7680257371,"v":289713.2601399751,"t":1706292000}
+{"o":3404.7680257371,"h":3406.613008685,"l":3380.4437853828,"c":3394.1304910287,"v":285520.5888439463,"t":1706295600}
+{"o":3394.1304910287,"h":3423.4289265985,"l":3362.3992430803,"c":3368.9575518038,"v":320940.7682839211,"t":1706299200}
+{"o":3368.9575518038,"h":3383.0818109235,"l":3350.246915236,"c":3372.6459715391,"v":289305.8689534924,"t":1706302800}
+{"o":3372.6459715391,"h":3384.1217416577,"l":3350.1472750923,"c":3375.9432008259,"v":317477.0466399426,"t":1706306400}
+{"o":3375.9432008259,"h":3381.9659610725,"l":3357.5382669952,"c":3370.8265609539,"v":296743.8785941057,"t":1706310000}
+{"o":3370.8265609539,"h":3398.3741479699,"l":3364.0239623709,"c":3393.4488134163,"v":254906.411708086,"t":1706313600}
+{"o":3393.4488134163,"h":3425.7002007349,"l":3374.1231221447,"c":3389.5613437387,"v":262113.9282315377,"t":1706317200}
+{"o":3389.5613437387,"h":3420.4211898065,"l":3385.4788933837,"c":3402.1891036978,"v":214566.1941857884,"t":1706320800}
+{"o":3402.1891036978,"h":3408.4377805351,"l":3383.7380984057,"c":3389.4568798214,"v":252010.333861597,"t":1706324400}
+{"o":3389.4568798214,"h":3392.1130710995,"l":3374.5597790764,"c":3386.5771015066,"v":230041.6253728893,"t":1706328000}
+{"o":3386.5771015066,"h":3386.9099951016,"l":3339.9563187667,"c":3345.0943540667,"v":234818.2619525699,"t":1706331600}
+{"o":3345.0943540667,"h":3356.9165111363,"l":3329.9625629122,"c":3339.6840651666,"v":227970.267457711,"t":1706335200}
+{"o":3339.6840651666,"h":3347.5504025025,"l":3316.7607589104,"c":3333.3248895033,"v":238680.7697036903,"t":1706338800}
+{"o":3333.3248895033,"h":3341.20299256,"l":3314.9035052216,"c":3319.7141227467,"v":165532.7080994356,"t":1706342400}
+{"o":3319.7141227467,"h":3637.0963594198,"l":3312.5192270593,"c":3625.0016994357,"v":190195.2596637416,"t":1706346000}
+{"o":3625.0016994357,"h":3642.7375924729,"l":3621.350761612,"c":3629.5558574626,"v":156267.5804872897,"t":1706349600}
+{"o":3629.5558574626,"h":3635.8621316846,"l":3622.1720538866,"c":3633.84752789,"v":206901.5677458353,"t":1706353200}
+{"o":3633.84752789,"h":3642.0389588071,"l":3619.1352813999,"c":3637.37170662,"v":149130.3652870141,"t":1706356800}
+{"o":3637.37170662,"h":3654.4229683446,"l":3626.9609646483,"c":3638.912236368,"v":181940.7564645502,"t":1706360400}
+{"o":3638.912236368,"h":3940.3613375383,"l":3633.552909906,"c":3908.4021299607,"v":257293.7774717646,"t":1706364000}
+{"o":3908.4021299607,"h":3923.6911439699,"l":3901.1260329793,"c":3912.9076744753,"v":219745.0211975507,"t":1706367600}
+{"o":3912.9076744753,"h":3940.8313198662,"l":3890.0918608345,"c":3895.807608519,"v":226538.381844326,"t":1706371200}
+{"o":3895.807608519,"h":3915.3734109895,"l":3892.0031740533,"c":3906.2834496521,"v":185154.1463673618,"t":1706374800}
+{"o":3906.2834496521,"h":3934.9654332693,"l":3902.4184175486,"c":3917.8157829476,"v":186816.5274525805,"t":1706378400}
+{"o":3917.8157829476,"h":3940.0604004681,"l":3914.8596978531,"c":3926.4311158541,"v":179514.2419817037,"t":1706382000}
+{"o":3926.4311158541,"h":3939.1339487255,"l":3911.9302713538,"c":3928.6483427035,"v":191861.8347494392,"t":1706385600}
+{"o":3928.6483427035,"h":3946.7863796892,"l":3917.0287840063,"c":3937.9607282111,"v":215504.5567493171,"t":1706389200}
+{"o":3937.9607282111,"h":3946.3083128262,"l":3922.0656748966,"c":3946.3083128262,"v":206053.0514461066,"t":1706392800}
+{"o":3946.3083128262,"h":3979.3641787185,"l":3938.3425307966,"c":3971.3322052399,"v":216208.6305030809,"t":1706396400}
+{"o":3971.3322052399,"h":3977.473689675,"l":3933.9145993215,"c":3949.6026641122,"v":210173.6780605355,"t":1706400000}
+{"o":3949.6026641122,"h":3999.838609092,"l":3946.7639690494,"c":3959.9513927926,"v":254048.8194670134,"t":1706403600}
+{"o":3959.9513927926,"h":3981.1587447864,"l":3951.6761251655,"c":3970.9453512571,"v":242062.8824456449,"t":1706407200}
+{"o":3970.9453512571,"h":4072.5190675203,"l":3966.8373491677,"c":4068.6641248542,"v":298408.7524776714,"t":1706410800}
+{"o":4068.6641248542,"h":4096.1220311013,"l":4060.0404696361,"c":4084.1736889761,"v":343572.0078365335,"t":1706414400}
+{"o":4084.1736889761,"h":4088.5375262964,"l":4026.2492322653,"c":4049.5799486577,"v":272705.3133111864,"t":1706418000}
+{"o":4049.5799486577,"h":4054.3882544241,"l":4011.2417701006,"c":4025.9618939969,"v":221171.1193116657,"t":1706421600}
+{"o":4025.9618939969,"h":4046.3474126539,"l":4021.1422103676,"c":4033.6130370062,"v":187603.6530837957,"t":1706425200}
+{"o":4033.6130370062,"h":4089.0110842575,"l":4025.1478076794,"c":4062.9570011894,"v":201122.699443558,"t":1706428800}
+{"o":4062.9570011894,"h":4126.5848787544,"l":4062.238830104,"c":4093.5857305598,"v":232914.7238504553,"t":1706432400}
+{"o":4093.5857305598,"h":4189.577076285,"l":4093.2609388237,"c":4165.0540013897,"v":295820.4260756591,"t":1706436000}
+{"o":4165.0540013897,"h":4177.3422956523,"l":4109.8397468624,"c":4144.3921091498,"v":259068.3063265992,"t":1706439600}
+{"o":4144.3921091498,"h":4145.2366277968,"l":4079.5021619728,"c":4122.1520913546,"v":350154.1559870499,"t":1706443200}
+{"o":4122.1520913546,"h":4151.1797348415,"l":4097.8867002739,"c":4107.8081215423,"v":333807.9002928157,"t":1706446800}
+{"o":4107.8081215423,"h":4138.3194322939,"l":4073.6055820446,"c":4076.6972503165,"v":309010.3583798098,"t":1706450400}
+{"o":4076.6972503165,"h":4124.3318794716,"l":4074.1618739784,"c":4091.1383071864,"v":353937.9225304053,"t":1706454000}
+{"o":4091.1383071864,"h":4122.3533485653,"l":4085.7200169761,"c":4107.5197359882,"v":265639.342789026,"t":1706457600}
+{"o":4107.5197359882,"h":6810.8760390997,"l":4036.0202924755,"c":6702.4855209011,"v":309089.9160432533,"t":1706461200}
+{"o":6702.4855209011,"h":6708.0609096307,"l":6629.1493867769,"c":6643.3148240856,"v":321149.6322977619,"t":1706464800}
+{"o":6643.3148240856,"h":6689.489043179,"l":6466.0881915592,"c":6590.9636884572,"v":392681.6819933996,"t":1706468400}
+{"o":6590.9636884572,"h":6665.8095713186,"l":6519.1759516398,"c":6646.175456602,"v":393720.9787321934,"t":1706472000}
+{"o":6646.175456602,"h":6711.9997894079,"l":6617.894851455,"c":6688.0532458885,"v":310473.6968104217,"t":1706475600}
+{"o":6688.0532458885,"h":6696.8443048574,"l":6603.0239306801,"c":6608.6499752332,"v":329109.6358879216,"t":1706479200}
+{"o":6608.6499752332,"h":6715.6899801349,"l":6587.6759843508,"c":6703.5659350767,"v":364816.815998546,"t":1706482800}
+{"o":6703.5659350767,"h":6703.5659350767,"l":6703.5659350767,"c":6703.5659350767,"v":312110.0354468178,"t":1706486400}
+{"o":6703.5659350767,"h":6779.0257059383,"l":6662.3992019039,"c":6755.8177541989,"v":320311.8220123854,"t":1706490000}
+{"o":6755.8177541989,"h":6807.2653779177,"l":6723.3522906034,"c":6768.3584787385,"v":320068.9487180941,"t":1706493600}
+{"o":6768.3584787385,"h":6900.3237750556,"l":6755.4271120172,"c":6821.4592593771,"v":325715.3293851639,"t":1706497200}
+{"o":6821.4592593771,"h":6828.1711265185,"l":6757.0058518725,"c":6769.8670794314,"v":292746.0453453579,"t":1706500800}
+{"o":6769.8670794314,"h":6797.9721275794,"l":6705.5744857843,"c":6716.563813742,"v":241192.3371965928,"t":1706504400}
+{"o":6716.563813742,"h":6794.7330804133,"l":6714.3757361013,"c":6778.5519257742,"v":225358.3721102527,"t":1706508000}
+{"o":6778.5519257742,"h":6814.6930803318,"l":6731.5912245311,"c":6740.2523205385,"v":212205.1517328958,"t":1706511600}
+{"o":6740.2523205385,"h":6782.8556857714,"l":6708.9898767233,"c":6763.4850348721,"v":244669.5976125084,"t":1706515200}
+{"o":6763.4850348721,"h":6800.6448606394,"l":6715.2137385639,"c":6778.8028199847,"v":223302.7700466166,"t":1706518800}
+{"o":6778.8028199847,"h":6825.0300349874,"l":6749.2244163342,"c":6810.5793402105,"v":172424.3807781641,"t":1706522400}
+{"o":6810.5793402105,"h":6827.8692044868,"l":6764.5572370312,"c":6790.9147464635,"v":236847.7769867895,"t":1706526000}
+{"o":6790.9147464635,"h":6824.9318436782,"l":6730.1611043163,"c":6763.1181381038,"v":272740.1782446905,"t":1706529600}
+{"o":6763.1181381038,"h":6763.1181381038,"l":6678.3246881942,"c":6704.6330240213,"v":404283.7336199602,"t":1706533200}
+{"o":6704.6330240213,"h":6758.7699640787,"l":6659.0606819723,"c":6691.0288279169,"v":372686.5619870257,"t":1706536800}
+{"o":6691.0288279169,"h":6785.8765548422,"l":6674.7747412516,"c":6782.6319976228,"v":241912.6273042098,"t":1706540400}
+{"o":6782.6319976228,"h":7095.026547272,"l":6782.6319976228,"c":7042.1819936605,"v":442186.3100214779,"t":1706544000}
+{"o":7042.1819936605,"h":7082.1347118316,"l":6987.8588407029,"c":7006.1634911292,"v":341736.8506288078,"t":1706547600}
+{"o":7006.1634911292,"h":7040.5383465884,"l":6946.257212252,"c":6980.2228920392,"v":294611.2314463921,"t":1706551200}
+{"o":6980.2228920392,"h":7043.9113305216,"l":6978.3396833384,"c":7009.2517233425,"v":222930.6947991944,"t":1706554800}
+{"o":7009.2517233425,"h":7071.5421340645,"l":7005.7963508858,"c":7058.0998627923,"v":202200.947100598,"t":1706558400}
+{"o":7058.0998627923,"h":7077.7941740758,"l":7046.3843770326,"c":7047.3300552954,"v":200285.6746712177,"t":1706562000}
+{"o":7047.3300552954,"h":7076.9803249891,"l":7019.0234890373,"c":7038.4800608843,"v":211062.4364709613,"t":1706565600}
+{"o":7038.4800608843,"h":7105.0925579167,"l":7017.1715550701,"c":7087.9074959598,"v":256377.0252416792,"t":1706569200}
+{"o":7087.9074959598,"h":7110.2044001249,"l":7039.6144393091,"c":7045.217643359,"v":228024.3000261401,"t":1706572800}
+{"o":7045.217643359,"h":7177.5964811386,"l":7037.7780205139,"c":7165.4973425975,"v":295206.2181982913,"t":1706576400}
+{"o":7165.4973425975,"h":7233.7236507991,"l":7132.5931237717,"c":7189.5091023063,"v":259843.3161165785,"t":1706580000}
+{"o":7189.5091023063,"h":7231.2713318756,"l":7109.6177468805,"c":7119.3658927644,"v":266079.9075624443,"t":1706583600}
+{"o":7119.3658927644,"h":7137.9550909285,"l":7070.7824809441,"c":7123.270025047,"v":183439.2006073513,"t":1706587200}
+{"o":7123.270025047,"h":7182.1369819226,"l":7096.4544121682,"c":7159.2547833358,"v":204928.9994471705,"t":1706590800}
+{"o":7159.2547833358,"h":7199.5276028274,"l":7124.7020432732,"c":7197.9400246705,"v":217953.0151665129,"t":1706594400}
+{"o":7197.9400246705,"h":7206.2349548844,"l":7164.3157755102,"c":7169.3448014213,"v":178572.9104460778,"t":1706598000}
+{"o":7169.3448014213,"h":8199.4414131259,"l":7139.1855870568,"c":7518.998752961,"v":213211.8819641605,"t":1706601600}
+{"o":7518.998752961,"h":10057.5496078911,"l":7490.9611491023,"c":10003.4029185124,"v":177326.0090938208,"t":1706605200}
+{"o":10003.4029185124,"h":10101.0032217344,"l":9961.9077303494,"c":10072.2064200509,"v":173736.0399641348,"t":1706608800}
+{"o":10072.2064200509,"h":10281.9431633062,"l":10072.2064200509,"c":10252.4962507158,"v":265946.3301317532,"t":1706612400}
+{"o":10252.4962507158,"h":10280.7626196704,"l":10067.5644727354,"c":10120.8821368499,"v":327550.3453648089,"t":1706616000}
+{"o":10120.8821368499,"h":10187.2357135352,"l":10015.3773396881,"c":10096.1857290308,"v":308784.3387471742,"t":1706619600}
+{"o":10096.1857290308,"h":10230.9515608913,"l":10023.8676784869,"c":10192.8697938438,"v":295723.3752845299,"t":1706623200}
+{"o":10192.8697938438,"h":11145.0725888473,"l":10117.4356613538,"c":10944.9452817283,"v":398237.9420813041,"t":1706626800}
+{"o":10944.9452817283,"h":10956.9045444539,"l":10787.3868873446,"c":10905.3810974665,"v":337850.6272740231,"t":1706630400}
+{"o":10905.3810974665,"h":11003.2827223808,"l":10602.7088438843,"c":10657.4728238495,"v":280545.0579689402,"t":1706634000}
+{"o":10657.4728238495,"h":10709.8728545037,"l":10564.2095609545,"c":10682.0974060621,"v":273113.4454620202,"t":1706637600}
+{"o":10682.0974060621,"h":10740.4078533227,"l":10658.6933936654,"c":10706.0534296036,"v":181956.2243542099,"t":1706641200}