diff --git "a/So11111111111111111111111111111111111111112_DiGmvTPHBzuADgBPrzt29simEuPKSYFMSmBZYdFdddyb.json" "b/So11111111111111111111111111111111111111112_DiGmvTPHBzuADgBPrzt29simEuPKSYFMSmBZYdFdddyb.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_DiGmvTPHBzuADgBPrzt29simEuPKSYFMSmBZYdFdddyb.json"
@@ -0,0 +1,9000 @@
+{"o":41.2426462787,"h":41.4387891277,"l":40.6705684911,"c":41.2203656381,"v":1455843.1871632854,"t":1731844800}
+{"o":41.2203656381,"h":41.2398083018,"l":40.3347329288,"c":40.6596902076,"v":1532679.6522670372,"t":1731848400}
+{"o":40.6596902076,"h":41.0818930767,"l":40.5712810851,"c":40.995690959,"v":1469951.1536370395,"t":1731852000}
+{"o":40.995690959,"h":41.3024252702,"l":40.7959666923,"c":41.0965527509,"v":1526437.4572096178,"t":1731855600}
+{"o":41.0965527509,"h":41.2201393214,"l":40.7907484261,"c":41.0047811205,"v":1566405.883958803,"t":1731859200}
+{"o":41.0047811205,"h":41.2216794777,"l":40.6706741137,"c":41.0567606063,"v":1362180.6200855395,"t":1731862800}
+{"o":41.0567606063,"h":41.140851062,"l":40.6046437694,"c":40.9126666043,"v":1286103.1671145726,"t":1731866400}
+{"o":40.9126666043,"h":41.3650462482,"l":40.6814720141,"c":41.3483331021,"v":1378996.7946017315,"t":1731870000}
+{"o":41.3483331021,"h":41.6473801149,"l":41.0591980478,"c":41.4140064342,"v":1440843.6669740584,"t":1731873600}
+{"o":41.4140064342,"h":41.5597830804,"l":40.8756612931,"c":40.8999315595,"v":1369483.7756792514,"t":1731877200}
+{"o":40.8999315595,"h":41.4042095127,"l":40.6733610084,"c":41.2553145617,"v":1382584.3602635411,"t":1731880800}
+{"o":41.2553145617,"h":41.887989983,"l":40.9768726085,"c":41.71659666,"v":1396491.567695688,"t":1731884400}
+{"o":41.71659666,"h":41.8842925467,"l":41.1006979055,"c":41.308492369,"v":1461051.9759076887,"t":1731888000}
+{"o":41.308492369,"h":42.1056207468,"l":41.1680388836,"c":41.7357055575,"v":1369302.9137487141,"t":1731891600}
+{"o":41.7357055575,"h":42.1558390257,"l":41.6611099819,"c":42.0694011121,"v":1353942.9754368691,"t":1731895200}
+{"o":42.0694011121,"h":42.8887069974,"l":41.6598228101,"c":42.8412400761,"v":1300800.2428759229,"t":1731898800}
+{"o":42.8412400761,"h":43.053601907,"l":42.2582682294,"c":42.5928477573,"v":1293500.480405096,"t":1731902400}
+{"o":42.5928477573,"h":42.9197920681,"l":42.4044445698,"c":42.6678761274,"v":1188028.7344866274,"t":1731906000}
+{"o":42.6678761274,"h":42.8016892985,"l":42.3788975885,"c":42.4934113589,"v":1296264.5070050256,"t":1731909600}
+{"o":42.4934113589,"h":42.5842117039,"l":42.0769799588,"c":42.509130225,"v":1109547.1895865863,"t":1731913200}
+{"o":42.509130225,"h":42.6866347051,"l":42.0988163845,"c":42.6059934504,"v":1158325.2509113913,"t":1731916800}
+{"o":42.6059934504,"h":43.1118739354,"l":42.3527534812,"c":42.983138734,"v":1512909.4982307288,"t":1731920400}
+{"o":42.983138734,"h":43.6155865196,"l":42.782112292,"c":43.4466363344,"v":1380122.4280323037,"t":1731924000}
+{"o":43.4466363344,"h":43.4466363344,"l":42.4354316259,"c":42.5709651085,"v":1478826.2953371303,"t":1731927600}
+{"o":42.5709651085,"h":42.8940487049,"l":42.383529684,"c":42.6602782852,"v":1225192.8439391821,"t":1731931200}
+{"o":42.6602782852,"h":42.8145620666,"l":41.8695227648,"c":41.9216686769,"v":1561953.8645350658,"t":1731934800}
+{"o":41.9216686769,"h":43.0086098274,"l":41.8146002396,"c":42.4587210958,"v":1513003.6542303192,"t":1731938400}
+{"o":42.4587210958,"h":43.0379713897,"l":42.2156265263,"c":42.7289128248,"v":1629732.2952380446,"t":1731942000}
+{"o":42.7289128248,"h":42.8445636059,"l":41.8920493731,"c":42.1536470804,"v":1693458.3076259929,"t":1731945600}
+{"o":42.1536470804,"h":42.572123721,"l":41.7315888356,"c":42.1247183243,"v":1776598.427047031,"t":1731949200}
+{"o":42.1247183243,"h":42.4737839406,"l":41.6662000704,"c":41.8841390573,"v":1679162.2380962013,"t":1731952800}
+{"o":41.8841390573,"h":41.9521274841,"l":41.1621690684,"c":41.5274092907,"v":1769628.3155521732,"t":1731956400}
+{"o":41.5274092907,"h":42.2510064196,"l":41.4202210626,"c":41.9683575737,"v":1715393.4277866154,"t":1731960000}
+{"o":41.9683575737,"h":42.3412709198,"l":41.8558993059,"c":41.8803870079,"v":1572868.3285388479,"t":1731963600}
+{"o":41.8803870079,"h":42.276374919,"l":41.8803870079,"c":42.0824829152,"v":1433996.0831180466,"t":1731967200}
+{"o":42.0824829152,"h":42.2155983382,"l":41.7787106451,"c":42.1450462284,"v":1408324.1583871031,"t":1731970800}
+{"o":42.1450462284,"h":42.3913517734,"l":41.737811954,"c":42.0926651861,"v":1493149.2861349189,"t":1731974400}
+{"o":42.0926651861,"h":42.2825342952,"l":41.8955047879,"c":41.9449056891,"v":1366284.266366313,"t":1731978000}
+{"o":41.9449056891,"h":42.4039201038,"l":41.8747572464,"c":42.4039201038,"v":1324211.5915587607,"t":1731981600}
+{"o":42.4039201038,"h":42.7550222603,"l":42.2487909135,"c":42.2823698882,"v":1518428.0109485702,"t":1731985200}
+{"o":42.2823698882,"h":42.3641483917,"l":41.9490828359,"c":42.1405893985,"v":1554858.0719080679,"t":1731988800}
+{"o":42.1405893985,"h":42.5556416361,"l":42.0479496222,"c":42.3332596425,"v":1638024.10107207,"t":1731992400}
+{"o":42.3332596425,"h":42.7415620486,"l":42.285133487,"c":42.7415620486,"v":2730370.1553580048,"t":1731996000}
+{"o":42.7415620486,"h":42.942888808,"l":42.612444807,"c":42.7734314032,"v":2367142.5782359787,"t":1731999600}
+{"o":42.7734314032,"h":43.0991122581,"l":42.6831539148,"c":42.9337639214,"v":1807811.807776415,"t":1732003200}
+{"o":42.9337639214,"h":43.233056136,"l":42.5010145454,"c":43.0089386415,"v":1575364.6516965376,"t":1732006800}
+{"o":43.0089386415,"h":43.22158126,"l":42.9316362509,"c":43.2181774025,"v":1270166.8328373465,"t":1732010400}
+{"o":43.2181774025,"h":43.3916536465,"l":43.1241126727,"c":43.2508700655,"v":1440811.2934955233,"t":1732014000}
+{"o":43.2508700655,"h":43.4803792228,"l":42.9984567132,"c":43.0990075593,"v":1613411.9394796111,"t":1732017600}
+{"o":43.0990075593,"h":43.1293352156,"l":42.1485662961,"c":42.1485662961,"v":1740920.8865294957,"t":1732021200}
+{"o":42.1485662961,"h":42.296181116,"l":41.8784133956,"c":42.0850592029,"v":1891591.6260962663,"t":1732024800}
+{"o":42.0850592029,"h":42.3944808921,"l":41.9023294333,"c":42.3059856428,"v":1694163.7277057373,"t":1732028400}
+{"o":42.3059856428,"h":42.6019495226,"l":42.198794107,"c":42.5303992991,"v":1734414.4531016022,"t":1732032000}
+{"o":42.5303992991,"h":42.7533974278,"l":42.3096072974,"c":42.6742035981,"v":1762119.6147202151,"t":1732035600}
+{"o":42.6742035981,"h":42.9912041295,"l":42.5455500474,"c":42.8281154398,"v":1674815.908575895,"t":1732039200}
+{"o":42.8281154398,"h":42.9856437695,"l":42.5802160517,"c":42.8132157918,"v":1532049.8655380346,"t":1732042800}
+{"o":42.8132157918,"h":42.924494224,"l":41.9387321566,"c":42.1399779866,"v":1675860.6185230373,"t":1732046400}
+{"o":42.1399779866,"h":42.2644432219,"l":41.2165256055,"c":41.5686954406,"v":1895634.4236674258,"t":1732050000}
+{"o":41.5686954406,"h":41.7047689304,"l":41.0519064343,"c":41.4017227626,"v":1463219.6623210637,"t":1732053600}
+{"o":41.4017227626,"h":41.8317900644,"l":41.2828650155,"c":41.7594105725,"v":1175553.7105444812,"t":1732057200}
+{"o":41.7594105725,"h":41.8010460566,"l":41.4123050596,"c":41.6608573977,"v":1101727.7422475591,"t":1732060800}
+{"o":41.6608573977,"h":41.8303968962,"l":41.1892175741,"c":41.2999906693,"v":1596449.9880069261,"t":1732064400}
+{"o":41.2999906693,"h":41.3438178796,"l":40.8696672088,"c":40.9540549934,"v":1761357.413533522,"t":1732068000}
+{"o":40.9540549934,"h":41.1092319205,"l":40.5045677575,"c":41.1026739299,"v":1695706.3002929622,"t":1732071600}
+{"o":41.1026739299,"h":41.1248827824,"l":40.6944939361,"c":41.0563198683,"v":1710147.9289042102,"t":1732075200}
+{"o":41.0563198683,"h":41.3240970793,"l":40.8908855075,"c":41.3076199253,"v":1530395.564533964,"t":1732078800}
+{"o":41.3076199253,"h":41.417740744,"l":41.1820455992,"c":41.2580572372,"v":1317847.7742614357,"t":1732082400}
+{"o":41.2580572372,"h":41.5474089048,"l":41.1523459943,"c":41.4651699477,"v":1466678.772948748,"t":1732086000}
+{"o":41.4651699477,"h":41.9741002819,"l":41.3991481176,"c":41.7729948146,"v":1533048.5396086224,"t":1732089600}
+{"o":41.7729948146,"h":41.9004785187,"l":41.5866991746,"c":41.7671653733,"v":1353864.7790761711,"t":1732093200}
+{"o":41.7671653733,"h":41.8955798164,"l":41.5637772357,"c":41.6125196422,"v":1182798.765862596,"t":1732096800}
+{"o":41.6125196422,"h":41.8728937572,"l":41.2827096457,"c":41.7739967299,"v":1370502.2213425951,"t":1732100400}
+{"o":41.7739967299,"h":41.9353947687,"l":41.3995352843,"c":41.5756584986,"v":1420506.6117505035,"t":1732104000}
+{"o":41.5756584986,"h":41.9690506633,"l":41.3892023613,"c":41.9139422938,"v":1625432.9685604428,"t":1732107600}
+{"o":41.9139422938,"h":42.6116485701,"l":41.8407279748,"c":42.1636324657,"v":1987208.0522655251,"t":1732111200}
+{"o":42.1636324657,"h":42.2814515716,"l":41.4881368562,"c":41.8849812861,"v":2139617.8232187736,"t":1732114800}
+{"o":41.8849812861,"h":42.0273929143,"l":40.8830290963,"c":41.2589869742,"v":2351652.1484694453,"t":1732118400}
+{"o":41.2589869742,"h":41.4148969604,"l":40.7470941482,"c":40.7470941482,"v":1763716.0952442107,"t":1732122000}
+{"o":40.7470941482,"h":41.1571720254,"l":40.6341851078,"c":40.9751160692,"v":2044624.5090289335,"t":1732125600}
+{"o":40.9751160692,"h":41.0240850144,"l":40.5879534313,"c":40.9606568592,"v":1714320.7794754175,"t":1732129200}
+{"o":40.9606568592,"h":41.3794304685,"l":40.7326084267,"c":41.3065321969,"v":1482239.5680282121,"t":1732132800}
+{"o":41.3065321969,"h":41.8324540096,"l":41.2178634156,"c":41.5664606953,"v":1545591.5828152106,"t":1732136400}
+{"o":41.5664606953,"h":41.8191813134,"l":41.3335541803,"c":41.5220574162,"v":1367880.4668975461,"t":1732140000}
+{"o":41.5220574162,"h":41.7057979196,"l":41.2751677397,"c":41.3982861018,"v":890754.298385461,"t":1732143600}
+{"o":41.3982861018,"h":41.8824936663,"l":41.2784164955,"c":41.8007152474,"v":911393.8458368253,"t":1732147200}
+{"o":41.8007152474,"h":41.9472996602,"l":41.5357494513,"c":41.5384429239,"v":1068724.852729721,"t":1732150800}
+{"o":41.5384429239,"h":41.5712361655,"l":40.3742301537,"c":40.8031364983,"v":1417536.2789761594,"t":1732154400}
+{"o":40.8031364983,"h":41.6253522071,"l":40.7228389174,"c":41.4621233288,"v":1332611.7376874003,"t":1732158000}
+{"o":41.4621233288,"h":42.4822577951,"l":41.4136956922,"c":42.2456429116,"v":1474829.8674094568,"t":1732161600}
+{"o":42.2456429116,"h":42.5200765089,"l":41.8615129014,"c":42.0379504723,"v":1375255.0361871736,"t":1732165200}
+{"o":42.0379504723,"h":42.046530022,"l":41.6162323912,"c":41.8386589432,"v":1977539.3869779492,"t":1732168800}
+{"o":41.8386589432,"h":42.6557078601,"l":41.8386589432,"c":42.4334849642,"v":1571443.8299001704,"t":1732172400}
+{"o":42.4334849642,"h":42.628601961,"l":42.3029396774,"c":42.5185228906,"v":1448947.9904609548,"t":1732176000}
+{"o":42.5185228906,"h":42.7632862011,"l":42.42093345,"c":42.4902700278,"v":1693993.629860349,"t":1732179600}
+{"o":42.4902700278,"h":42.641796799,"l":42.2133940114,"c":42.4754984361,"v":1519467.4741554756,"t":1732183200}
+{"o":42.4754984361,"h":42.5912056331,"l":42.1425188486,"c":42.1546062407,"v":1565258.7041486306,"t":1732186800}
+{"o":42.1546062407,"h":43.2143770751,"l":42.143003589,"c":42.584024467,"v":2033445.9786753326,"t":1732190400}
+{"o":42.584024467,"h":43.7543611978,"l":42.506848153,"c":43.0910289972,"v":3204311.1156573058,"t":1732194000}
+{"o":43.0910289972,"h":44.3030897569,"l":42.6304127072,"c":44.1525788709,"v":3107757.5721613937,"t":1732197600}
+{"o":44.1525788709,"h":44.3470290239,"l":42.7681122227,"c":43.7309315445,"v":2164343.5649343901,"t":1732201200}
+{"o":43.7309315445,"h":44.8330281786,"l":43.6188199508,"c":44.7146352975,"v":1660770.5771441525,"t":1732204800}
+{"o":44.7146352975,"h":45.491408511,"l":44.504110654,"c":45.2030827681,"v":1704736.2496876181,"t":1732208400}
+{"o":45.2030827681,"h":45.5231513841,"l":44.9900648831,"c":45.3566127272,"v":1679033.9683933249,"t":1732212000}
+{"o":45.3566127272,"h":45.5998409493,"l":44.5226209392,"c":44.6405970773,"v":1759261.7926909036,"t":1732215600}
+{"o":44.6405970773,"h":45.1589421336,"l":44.454775875,"c":44.6837200411,"v":1545393.7661573754,"t":1732219200}
+{"o":44.6837200411,"h":44.9112253504,"l":44.4513289794,"c":44.4865377305,"v":1685085.0681282931,"t":1732222800}
+{"o":44.4865377305,"h":44.8716110408,"l":44.483138414,"c":44.8114898588,"v":1267687.4944150001,"t":1732226400}
+{"o":44.8114898588,"h":45.2529617173,"l":44.7890582654,"c":45.0665009402,"v":1334320.2714314596,"t":1732230000}
+{"o":45.0665009402,"h":45.4671645387,"l":44.6441252892,"c":44.7081048499,"v":1540661.6131305459,"t":1732233600}
+{"o":44.7081048499,"h":45.2237197582,"l":44.3823375548,"c":44.8208895525,"v":1444454.9153965486,"t":1732237200}
+{"o":44.8208895525,"h":45.6345934298,"l":44.820786505,"c":45.3299075809,"v":1568934.3798837217,"t":1732240800}
+{"o":45.3299075809,"h":46.4733817644,"l":45.1843400248,"c":46.1404591985,"v":1786697.2577230164,"t":1732244400}
+{"o":46.1404591985,"h":46.1950441462,"l":45.7153039371,"c":45.8692352958,"v":1510876.5368696081,"t":1732248000}
+{"o":45.8692352958,"h":46.1562156652,"l":45.6611706128,"c":45.7832622848,"v":1388882.9629624151,"t":1732251600}
+{"o":45.7832622848,"h":45.9069204176,"l":45.3246235251,"c":45.5628819355,"v":1329043.2509182293,"t":1732255200}
+{"o":45.5628819355,"h":45.8195951748,"l":45.4376483505,"c":45.582427833,"v":1200002.0155439379,"t":1732258800}
+{"o":45.582427833,"h":45.8575517987,"l":45.4522994124,"c":45.6569219874,"v":1046702.606330306,"t":1732262400}
+{"o":45.6569219874,"h":45.692192319,"l":45.1047409418,"c":45.4089823199,"v":1015407.3059430858,"t":1732266000}
+{"o":45.4089823199,"h":45.5244617303,"l":45.0971191121,"c":45.1932247518,"v":1088054.928265468,"t":1732269600}
+{"o":45.1932247518,"h":45.5994438208,"l":45.0209085718,"c":45.5733571219,"v":1059260.6423362424,"t":1732273200}
+{"o":45.5733571219,"h":45.7579478422,"l":45.4303048196,"c":45.6813756386,"v":1059664.1084447047,"t":1732276800}
+{"o":45.6813756386,"h":45.6881367806,"l":44.4057829389,"c":44.8171068947,"v":1582558.2126414247,"t":1732280400}
+{"o":44.8171068947,"h":45.1612820096,"l":44.3590220328,"c":44.5124447673,"v":1506265.5776838225,"t":1732284000}
+{"o":44.5124447673,"h":45.2187179535,"l":44.4370845758,"c":45.0564309118,"v":1261331.0479738843,"t":1732287600}
+{"o":45.0564309118,"h":45.0637402332,"l":44.4571009518,"c":44.8523817844,"v":1154719.3942916181,"t":1732291200}
+{"o":44.8523817844,"h":45.0111765881,"l":44.3193212592,"c":44.7297522858,"v":1190571.6033177129,"t":1732294800}
+{"o":44.7297522858,"h":44.8296805183,"l":43.977038478,"c":44.4515583497,"v":1257063.7903239054,"t":1732298400}
+{"o":44.4515583497,"h":44.8521763697,"l":44.190091116,"c":44.6445314518,"v":1439235.3609831608,"t":1732302000}
+{"o":44.6445314518,"h":44.9030518541,"l":44.5103974018,"c":44.8434996367,"v":1170685.3411192852,"t":1732305600}
+{"o":44.8434996367,"h":45.3280412324,"l":44.5682135865,"c":45.200640661,"v":1281318.7819237392,"t":1732309200}
+{"o":45.200640661,"h":45.2721217011,"l":44.7001433596,"c":44.788231251,"v":1177843.0014494816,"t":1732312800}
+{"o":44.788231251,"h":45.1700984472,"l":44.5704763177,"c":45.1641906724,"v":1171869.1773916243,"t":1732316400}
+{"o":45.1641906724,"h":45.3090769642,"l":44.8815879638,"c":44.9079003717,"v":1168567.1433557644,"t":1732320000}
+{"o":44.9079003717,"h":45.2940217198,"l":44.7529917366,"c":45.1098081054,"v":1110403.2328485432,"t":1732323600}
+{"o":45.1098081054,"h":45.1231296014,"l":44.5410278192,"c":44.6883077779,"v":1142388.9400770916,"t":1732327200}
+{"o":44.6883077779,"h":45.2303522625,"l":44.5570566526,"c":45.2107945269,"v":1133258.0689412642,"t":1732330800}
+{"o":45.2107945269,"h":46.3996912999,"l":45.1436277834,"c":46.0978840058,"v":1360344.4875973978,"t":1732334400}
+{"o":46.0978840058,"h":46.3000198674,"l":45.3861392698,"c":45.6908826957,"v":1081667.4719633602,"t":1732338000}
+{"o":45.6908826957,"h":45.7605058937,"l":45.4622457888,"c":45.5568754389,"v":1200677.7885916007,"t":1732341600}
+{"o":45.5568754389,"h":45.7910453466,"l":45.2636916703,"c":45.3977657395,"v":981802.5111584485,"t":1732345200}
+{"o":45.3977657395,"h":45.6042039634,"l":44.9950380066,"c":45.3443371768,"v":991634.3793159889,"t":1732348800}
+{"o":45.3443371768,"h":45.5311977064,"l":45.2375609695,"c":45.3863204685,"v":844444.1440960519,"t":1732352400}
+{"o":45.3863204685,"h":45.5514575947,"l":45.0864566685,"c":45.1315198122,"v":860780.4994288806,"t":1732356000}
+{"o":45.1315198122,"h":45.2364365566,"l":44.7778747713,"c":45.009622467,"v":845416.1612716498,"t":1732359600}
+{"o":45.009622467,"h":45.4023404718,"l":44.9828913472,"c":45.285455202,"v":850744.3182611703,"t":1732363200}
+{"o":45.285455202,"h":45.7389710677,"l":45.1963962096,"c":45.6607304529,"v":868104.5368915499,"t":1732366800}
+{"o":45.6607304529,"h":46.3033764534,"l":45.4811224424,"c":46.2236289374,"v":1164335.4669394328,"t":1732370400}
+{"o":46.2236289374,"h":46.3543425147,"l":45.6601483743,"c":45.6864683717,"v":1044038.6262320469,"t":1732374000}
+{"o":45.6864683717,"h":45.7835495896,"l":44.8173167413,"c":45.1435135781,"v":1458790.6198822395,"t":1732377600}
+{"o":45.1435135781,"h":45.4166304914,"l":44.8134999385,"c":45.2598972079,"v":1103654.7603309241,"t":1732381200}
+{"o":45.2598972079,"h":45.2598972079,"l":44.9042799924,"c":45.0411342357,"v":934905.2476971117,"t":1732384800}
+{"o":45.0411342357,"h":45.1306307293,"l":44.665749015,"c":44.7197456768,"v":1037918.8441072376,"t":1732388400}
+{"o":44.7197456768,"h":44.9310008757,"l":44.3831663921,"c":44.9049064696,"v":1360772.1512730252,"t":1732392000}
+{"o":44.9049064696,"h":44.9580026596,"l":44.6253291964,"c":44.8902247945,"v":1141177.194176231,"t":1732395600}
+{"o":44.8902247945,"h":45.0181179577,"l":44.743076827,"c":44.8220115435,"v":991379.5901084872,"t":1732399200}
+{"o":44.8220115435,"h":44.8755773808,"l":44.4595834307,"c":44.7970229303,"v":1061328.4502341519,"t":1732402800}
+{"o":44.7970229303,"h":45.4063979049,"l":44.7270271511,"c":45.3651227834,"v":1282009.0222387919,"t":1732406400}
+{"o":45.3651227834,"h":45.6605796388,"l":45.3259758225,"c":45.4678467355,"v":1104872.6715571065,"t":1732410000}
+{"o":45.4678467355,"h":45.6249646745,"l":45.2919890056,"c":45.4381494346,"v":1161949.3264981068,"t":1732413600}
+{"o":45.4381494346,"h":45.5446372669,"l":45.2359148972,"c":45.4573206679,"v":975641.3585561588,"t":1732417200}
+{"o":45.4573206679,"h":45.5674714283,"l":44.9253140793,"c":45.155379974,"v":1169103.2361155325,"t":1732420800}
+{"o":45.155379974,"h":45.2237145965,"l":44.2349400005,"c":44.8570359797,"v":928827.2212790551,"t":1732424400}
+{"o":44.8570359797,"h":45.0858167111,"l":44.6169191512,"c":45.0111277664,"v":940563.1934628988,"t":1732428000}
+{"o":45.0111277664,"h":45.1148941282,"l":44.9044691841,"c":45.1004224628,"v":850025.1687097959,"t":1732431600}
+{"o":45.1004224628,"h":45.1276064759,"l":44.6305596449,"c":44.6522422515,"v":904525.4721823086,"t":1732435200}
+{"o":44.6522422515,"h":44.8599253718,"l":44.4764250201,"c":44.7242039212,"v":915070.3125389176,"t":1732438800}
+{"o":44.7242039212,"h":44.8074429369,"l":44.0040902297,"c":44.2996547658,"v":997433.0621707236,"t":1732442400}
+{"o":44.2996547658,"h":44.3562314613,"l":43.4298619261,"c":43.6720241526,"v":1197549.3682687106,"t":1732446000}
+{"o":43.6720241526,"h":43.9927384272,"l":42.3575057441,"c":43.0280737286,"v":1724631.8854926475,"t":1732449600}
+{"o":43.0280737286,"h":43.7705035094,"l":42.7862953984,"c":43.5293243791,"v":1139589.429970169,"t":1732453200}
+{"o":43.5293243791,"h":43.5810945754,"l":42.6838614242,"c":43.4500248707,"v":1222922.5941335356,"t":1732456800}
+{"o":43.4500248707,"h":43.5280702522,"l":42.801852641,"c":42.8992184545,"v":1224544.233060539,"t":1732460400}
+{"o":42.8992184545,"h":43.6841969627,"l":42.8063127006,"c":43.372603342,"v":1355978.8926283626,"t":1732464000}
+{"o":43.372603342,"h":43.5800142962,"l":42.9344119119,"c":43.4848962178,"v":1191544.2672003896,"t":1732467600}
+{"o":43.4848962178,"h":44.0079719297,"l":43.2943848872,"c":43.8801455237,"v":1066403.6642964578,"t":1732471200}
+{"o":43.8801455237,"h":43.9292673296,"l":43.4984848514,"c":43.6604169627,"v":1069282.9002727019,"t":1732474800}
+{"o":43.6604169627,"h":44.0784769073,"l":43.5951907856,"c":44.0534343317,"v":925153.60561129,"t":1732478400}
+{"o":44.0534343317,"h":44.1646411013,"l":43.8230398296,"c":44.1006682309,"v":825293.1632417495,"t":1732482000}
+{"o":44.1006682309,"h":44.6800671498,"l":44.0503970937,"c":44.5346152625,"v":953334.1737493406,"t":1732485600}
+{"o":44.5346152625,"h":44.771822165,"l":44.1828032061,"c":44.4204485797,"v":1304495.6334257154,"t":1732489200}
+{"o":44.4204485797,"h":44.509475756,"l":43.983085612,"c":44.1322553971,"v":1344625.9117707224,"t":1732492800}
+{"o":44.1322553971,"h":44.187644731,"l":43.1914010673,"c":43.6841341121,"v":1403531.4804705693,"t":1732496400}
+{"o":43.6841341121,"h":44.2147959586,"l":43.657498382,"c":43.9383092844,"v":1106337.447442488,"t":1732500000}
+{"o":43.9383092844,"h":44.4277531928,"l":43.8961108595,"c":44.3722981851,"v":1053402.7236358048,"t":1732503600}
+{"o":44.3722981851,"h":44.6363470673,"l":44.1149047261,"c":44.3638532592,"v":1013674.4924210478,"t":1732507200}
+{"o":44.3638532592,"h":44.6588676085,"l":44.3042956312,"c":44.5083309925,"v":879171.9816695763,"t":1732510800}
+{"o":44.5083309925,"h":44.6486439568,"l":44.2419432796,"c":44.2819072363,"v":1015324.4751476318,"t":1732514400}
+{"o":44.2819072363,"h":44.6619952088,"l":44.1982667975,"c":44.5290136262,"v":1165955.1281298329,"t":1732518000}
+{"o":44.5290136262,"h":44.8482004888,"l":44.4819014287,"c":44.7743702638,"v":877890.3606789778,"t":1732521600}
+{"o":44.7743702638,"h":45.0930356556,"l":44.4871096531,"c":44.7917301656,"v":1074898.4633954174,"t":1732525200}
+{"o":44.7917301656,"h":44.9272656291,"l":44.1979150334,"c":44.6111462513,"v":903702.7639928232,"t":1732528800}
+{"o":44.6111462513,"h":44.6299508388,"l":44.1524544227,"c":44.317484041,"v":944789.5363992864,"t":1732532400}
+{"o":44.317484041,"h":44.3786676132,"l":43.9721097286,"c":44.1317455356,"v":1052668.7447233042,"t":1732536000}
+{"o":44.1317455356,"h":44.2396608703,"l":43.3239558718,"c":43.5820002283,"v":1314964.9400210187,"t":1732539600}
+{"o":43.5820002283,"h":43.7472415041,"l":42.3746197591,"c":42.5018101711,"v":1638672.5486517788,"t":1732543200}
+{"o":42.5018101711,"h":43.431214645,"l":41.3216567539,"c":43.0309245857,"v":2032540.675239675,"t":1732546800}
+{"o":43.0309245857,"h":43.2275505949,"l":42.3967558772,"c":42.6793188797,"v":1605224.7313648248,"t":1732550400}
+{"o":42.6793188797,"h":42.6822364933,"l":41.6070179776,"c":42.1126953425,"v":1643358.3349061809,"t":1732554000}
+{"o":42.1126953425,"h":42.5005155991,"l":41.8960022972,"c":42.1233479848,"v":1226267.6770842185,"t":1732557600}
+{"o":42.1233479848,"h":42.3179336759,"l":41.526234325,"c":42.0866969279,"v":1288453.1783276664,"t":1732561200}
+{"o":42.0866969279,"h":42.4193830156,"l":41.8599966737,"c":42.1320715171,"v":1269372.1635102369,"t":1732564800}
+{"o":42.1320715171,"h":42.2811900204,"l":41.2737266741,"c":41.869204381,"v":1417236.4768630115,"t":1732568400}
+{"o":41.869204381,"h":41.9796284366,"l":40.568297371,"c":41.5626496143,"v":1414307.5326571881,"t":1732572000}
+{"o":41.5626496143,"h":41.9334085335,"l":41.0384184151,"c":41.1167521763,"v":1161732.9410114107,"t":1732575600}
+{"o":41.1167521763,"h":41.8978018977,"l":40.9976088072,"c":41.3345586054,"v":1409306.4120579499,"t":1732579200}
+{"o":41.3345586054,"h":41.7900523565,"l":41.1769348228,"c":41.7067657983,"v":1034305.5245627768,"t":1732582800}
+{"o":41.7067657983,"h":42.0651363435,"l":41.5001603026,"c":41.9215128776,"v":958582.6158345435,"t":1732586400}
+{"o":41.9215128776,"h":41.967850414,"l":41.4409270397,"c":41.7053751599,"v":997770.4824733665,"t":1732590000}
+{"o":41.7053751599,"h":41.8912966596,"l":41.4474132583,"c":41.6555881853,"v":1044884.9217766935,"t":1732593600}
+{"o":41.6555881853,"h":41.9398406645,"l":41.5384548237,"c":41.9340525667,"v":997912.9838470231,"t":1732597200}
+{"o":41.9340525667,"h":42.1016018484,"l":41.5852240396,"c":41.8620073404,"v":1068958.6799134072,"t":1732600800}
+{"o":41.8620073404,"h":41.8730912207,"l":41.1121996609,"c":41.4045388636,"v":1124265.0026841396,"t":1732604400}
+{"o":41.4045388636,"h":41.5791969153,"l":40.3945084074,"c":40.8541219543,"v":1504628.2051082074,"t":1732608000}
+{"o":40.8541219543,"h":41.5453790178,"l":40.7856536171,"c":41.0890620554,"v":1134858.5787218998,"t":1732611600}
+{"o":41.0890620554,"h":41.2462877748,"l":39.8565687922,"c":39.8741299767,"v":1188845.1988796389,"t":1732615200}
+{"o":39.8741299767,"h":40.1267546384,"l":38.9455037115,"c":40.0083766867,"v":1660378.3892040325,"t":1732618800}
+{"o":40.0083766867,"h":40.3923381672,"l":39.656020557,"c":39.9631220636,"v":1430980.2644544498,"t":1732622400}
+{"o":39.9631220636,"h":40.3290559479,"l":39.7059202988,"c":40.0047674987,"v":1309501.1277872273,"t":1732626000}
+{"o":40.0047674987,"h":41.0024120216,"l":39.6293116099,"c":40.5220326784,"v":1460241.8871685667,"t":1732629600}
+{"o":40.5220326784,"h":40.9176920281,"l":39.9201560297,"c":39.9323823187,"v":1531220.3800499488,"t":1732633200}
+{"o":39.9323823187,"h":41.0778821228,"l":39.8357556174,"c":40.7145170588,"v":1467547.3701750962,"t":1732636800}
+{"o":40.7145170588,"h":40.9009363191,"l":40.2090138684,"c":40.4364734125,"v":1383107.2785447519,"t":1732640400}
+{"o":40.4364734125,"h":40.4490128944,"l":39.2609458295,"c":39.6600506989,"v":1453703.1944472163,"t":1732644000}
+{"o":39.6600506989,"h":40.2230005352,"l":39.5812544547,"c":40.2193067497,"v":1452528.1594820186,"t":1732647600}
+{"o":40.2193067497,"h":40.6727144779,"l":39.7024239242,"c":40.4800147479,"v":1481596.3464635438,"t":1732651200}
+{"o":40.4800147479,"h":40.8791165383,"l":40.1880494199,"c":40.4171779024,"v":1155466.6254964359,"t":1732654800}
+{"o":40.4171779024,"h":40.9011688142,"l":40.1753996947,"c":40.3629263052,"v":1296083.5092131272,"t":1732658400}
+{"o":40.3629263052,"h":40.6095136175,"l":40.0912655292,"c":40.4991440664,"v":1024990.7332834713,"t":1732662000}
+{"o":40.4991440664,"h":41.0214665318,"l":40.2494328246,"c":40.3032739064,"v":1164794.4798813446,"t":1732665600}
+{"o":40.3032739064,"h":40.7734819279,"l":39.7279077951,"c":40.7428475077,"v":1130581.7369660449,"t":1732669200}
+{"o":40.7428475077,"h":41.0324680042,"l":40.3734882044,"c":41.0143819758,"v":1239714.9647063247,"t":1732672800}
+{"o":41.0143819758,"h":41.0274282846,"l":40.4237833134,"c":40.6374342355,"v":1374129.8309466161,"t":1732676400}
+{"o":40.6374342355,"h":41.0316431578,"l":40.3192576386,"c":40.3677625731,"v":1320036.3424558376,"t":1732680000}
+{"o":40.3677625731,"h":40.3979105258,"l":39.942045869,"c":40.1660670018,"v":922287.79922679,"t":1732683600}
+{"o":40.1660670018,"h":40.8710812339,"l":40.1660670018,"c":40.4863502747,"v":1191104.9458112784,"t":1732687200}
+{"o":40.4863502747,"h":41.2675696602,"l":40.4542903091,"c":41.1455175982,"v":1179682.3581685871,"t":1732690800}
+{"o":41.1455175982,"h":41.2664638306,"l":40.9043777617,"c":40.9905476819,"v":1094519.466152797,"t":1732694400}
+{"o":40.9905476819,"h":41.0663795063,"l":40.6377103986,"c":41.024175037,"v":1043540.0124790787,"t":1732698000}
+{"o":41.024175037,"h":41.6322677545,"l":40.6842049043,"c":41.4240368028,"v":1061105.1511576774,"t":1732701600}
+{"o":41.4240368028,"h":41.513731868,"l":41.1069176872,"c":41.2680229507,"v":1151505.6034957927,"t":1732705200}
+{"o":41.2680229507,"h":41.3190315205,"l":40.7951095097,"c":41.197713484,"v":1373290.9378760271,"t":1732708800}
+{"o":41.197713484,"h":41.8467117877,"l":41.093895716,"c":41.7612955982,"v":1353562.2930092008,"t":1732712400}
+{"o":41.7612955982,"h":42.1222980653,"l":41.5296105085,"c":42.0487503157,"v":1405168.1077954622,"t":1732716000}
+{"o":42.0487503157,"h":42.5060507093,"l":41.6330574297,"c":42.2703145375,"v":1470930.9216675134,"t":1732719600}
+{"o":42.2703145375,"h":42.4848063452,"l":41.8401565826,"c":41.9503083429,"v":1497731.740291324,"t":1732723200}
+{"o":41.9503083429,"h":42.3350960194,"l":41.6827009464,"c":42.1540061005,"v":1278547.1358146919,"t":1732726800}
+{"o":42.1540061005,"h":42.45573333,"l":41.7526073957,"c":42.0952347721,"v":1223886.941551765,"t":1732730400}
+{"o":42.0952347721,"h":42.3653138087,"l":41.9549492161,"c":42.0221695695,"v":1061925.8737891519,"t":1732734000}
+{"o":42.0221695695,"h":42.7288402885,"l":41.7098422525,"c":42.4830855659,"v":1294503.6460650619,"t":1732737600}
+{"o":42.4830855659,"h":42.6289963282,"l":41.7697073181,"c":42.2025019872,"v":1057944.4080061039,"t":1732741200}
+{"o":42.2025019872,"h":42.5661155125,"l":41.8679635264,"c":42.3274357672,"v":1009170.2702608133,"t":1732744800}
+{"o":42.3274357672,"h":42.7643328888,"l":42.2355852004,"c":42.5340881072,"v":1214232.6896011631,"t":1732748400}
+{"o":42.5340881072,"h":43.2603843506,"l":42.1189122675,"c":43.0727039894,"v":1541415.9227889869,"t":1732752000}
+{"o":43.0727039894,"h":43.1178123768,"l":42.5598149115,"c":42.8214860414,"v":1233736.6963120964,"t":1732755600}
+{"o":42.8214860414,"h":43.1818091385,"l":42.5040805613,"c":42.5469863055,"v":1180984.4293786178,"t":1732759200}
+{"o":42.5469863055,"h":42.6774400344,"l":41.7204129091,"c":42.1744655259,"v":1292868.2869605212,"t":1732762800}
+{"o":42.1744655259,"h":42.5741672383,"l":41.9480427733,"c":42.2174001084,"v":1068461.2683574141,"t":1732766400}
+{"o":42.2174001084,"h":42.3371420364,"l":41.5837661851,"c":41.8892426982,"v":908298.6702641447,"t":1732770000}
+{"o":41.8892426982,"h":41.9733402267,"l":41.5912452863,"c":41.8896232571,"v":988185.1029179754,"t":1732773600}
+{"o":41.8896232571,"h":42.0909847763,"l":41.4069030995,"c":41.8153763395,"v":1021682.8253533,"t":1732777200}
+{"o":41.8153763395,"h":42.0065233275,"l":41.5753086247,"c":41.9130975223,"v":1101842.8040472004,"t":1732780800}
+{"o":41.9130975223,"h":41.9533083685,"l":41.4016955686,"c":41.4159873521,"v":1015626.756238588,"t":1732784400}
+{"o":41.4159873521,"h":41.5881061524,"l":41.0519682628,"c":41.3872092966,"v":1097542.6821908127,"t":1732788000}
+{"o":41.3872092966,"h":41.7232942313,"l":41.1333286373,"c":41.6060664676,"v":1088589.7217677187,"t":1732791600}
+{"o":41.6060664676,"h":41.6659410949,"l":40.9878576123,"c":41.432715391,"v":1091170.8673863111,"t":1732795200}
+{"o":41.432715391,"h":41.6067726542,"l":40.8876762858,"c":41.5336124259,"v":1191385.2032818459,"t":1732798800}
+{"o":41.5336124259,"h":41.758584897,"l":41.121048975,"c":41.3227941688,"v":1469915.3721292685,"t":1732802400}
+{"o":41.3227941688,"h":41.4577611545,"l":40.7890274062,"c":40.9265789716,"v":1404309.4317954062,"t":1732806000}
+{"o":40.9265789716,"h":41.473785417,"l":40.9264460809,"c":41.2304621465,"v":1273848.088685977,"t":1732809600}
+{"o":41.2304621465,"h":41.5202056343,"l":41.2288370727,"c":41.3098528739,"v":1247878.3163511229,"t":1732813200}
+{"o":41.3098528739,"h":41.6247062115,"l":41.3084570317,"c":41.5611925581,"v":1094315.722485909,"t":1732816800}
+{"o":41.5611925581,"h":41.5803937464,"l":41.1981270786,"c":41.3478955823,"v":994851.3560181941,"t":1732820400}
+{"o":41.3478955823,"h":41.4675628977,"l":41.0387884797,"c":41.3974267984,"v":942065.6198513957,"t":1732824000}
+{"o":41.3974267984,"h":41.5887357786,"l":41.3586987867,"c":41.4211747448,"v":834468.2295566128,"t":1732827600}
+{"o":41.4211747448,"h":41.796495153,"l":41.2120534142,"c":41.7872825932,"v":844792.1255927443,"t":1732831200}
+{"o":41.7872825932,"h":41.860453551,"l":41.6013973197,"c":41.7292285318,"v":875794.5953065611,"t":1732834800}
+{"o":41.7292285318,"h":41.9305245114,"l":41.5704897215,"c":41.6045664426,"v":1001562.7046642902,"t":1732838400}
+{"o":41.6045664426,"h":41.8490177207,"l":41.2624166813,"c":41.7955434409,"v":930379.8404861584,"t":1732842000}
+{"o":41.7955434409,"h":42.5082185375,"l":41.6184784137,"c":42.4145965945,"v":978552.644916742,"t":1732845600}
+{"o":42.4145965945,"h":42.6891735111,"l":42.3480653086,"c":42.4936946931,"v":949771.5057088741,"t":1732849200}
+{"o":42.4936946931,"h":42.5270217649,"l":42.1606494396,"c":42.239005062,"v":968668.7786914805,"t":1732852800}
+{"o":42.239005062,"h":42.5377455478,"l":41.9946591989,"c":42.2579623661,"v":1093325.797171995,"t":1732856400}
+{"o":42.2579623661,"h":42.3746014688,"l":42.1226721984,"c":42.2770233675,"v":1042702.2345188271,"t":1732860000}
+{"o":42.2770233675,"h":42.4150415345,"l":41.7212394283,"c":41.7442755565,"v":1010868.5580629833,"t":1732863600}
+{"o":41.7442755565,"h":42.1701752441,"l":41.7330690335,"c":41.9668159483,"v":800338.1697392047,"t":1732867200}
+{"o":41.9668159483,"h":42.3035895451,"l":41.9227492165,"c":42.2213468655,"v":752656.7921599161,"t":1732870800}
+{"o":42.2213468655,"h":42.5265804968,"l":42.1920616681,"c":42.460123502,"v":733593.3513582943,"t":1732874400}
+{"o":42.460123502,"h":43.1138853517,"l":42.4071713362,"c":43.0687573691,"v":823338.1617387088,"t":1732878000}
+{"o":43.0687573691,"h":43.4653780161,"l":42.5255113548,"c":42.6888092558,"v":932213.7492621152,"t":1732881600}
+{"o":42.6888092558,"h":42.9015780632,"l":42.585623844,"c":42.767913692,"v":791457.4015780243,"t":1732885200}
+{"o":42.767913692,"h":43.0542349013,"l":42.4977157794,"c":43.0469299568,"v":902790.8001519789,"t":1732888800}
+{"o":43.0469299568,"h":43.3377523052,"l":42.6313699814,"c":42.8193566399,"v":1182922.5292360913,"t":1732892400}
+{"o":42.8193566399,"h":43.1625112277,"l":42.5224415991,"c":42.5343837167,"v":1082648.1139957916,"t":1732896000}
+{"o":42.5343837167,"h":42.6217239349,"l":42.2000432062,"c":42.2223401329,"v":945266.3562150932,"t":1732899600}
+{"o":42.2223401329,"h":42.6140055523,"l":42.1691745434,"c":42.526441029,"v":868034.1814117939,"t":1732903200}
+{"o":42.526441029,"h":42.543352182,"l":42.1220953394,"c":42.3821370655,"v":848737.7387663566,"t":1732906800}
+{"o":42.3821370655,"h":42.8424830895,"l":42.2594488242,"c":42.6165781239,"v":803801.5103715563,"t":1732910400}
+{"o":42.6165781239,"h":42.9336536214,"l":42.4056011261,"c":42.9331163191,"v":787305.9249079258,"t":1732914000}
+{"o":42.9331163191,"h":43.1995788067,"l":42.75272792,"c":42.8571977782,"v":815202.0747398802,"t":1732917600}
+{"o":42.8571977782,"h":43.0046393961,"l":42.7115724447,"c":42.7486111252,"v":853581.263894347,"t":1732921200}
+{"o":42.7486111252,"h":42.7486111252,"l":42.1913372894,"c":42.2624293242,"v":967832.5741068167,"t":1732924800}
+{"o":42.2624293242,"h":42.4676818272,"l":41.9782939701,"c":42.198592514,"v":915398.5610630449,"t":1732928400}
+{"o":42.198592514,"h":42.52850874,"l":42.1537366356,"c":42.4913354028,"v":830900.8564302921,"t":1732932000}
+{"o":42.4913354028,"h":42.7231792908,"l":42.131360626,"c":42.6584764323,"v":871699.2868344419,"t":1732935600}
+{"o":42.6584764323,"h":42.7201286743,"l":42.3597644168,"c":42.5586113224,"v":722274.30508021,"t":1732939200}
+{"o":42.5586113224,"h":42.8404476303,"l":42.2206875255,"c":42.798242298,"v":644651.0625847651,"t":1732942800}
+{"o":42.798242298,"h":43.0594965704,"l":42.5251403504,"c":42.6365746883,"v":745498.612586242,"t":1732946400}
+{"o":42.6365746883,"h":43.2365739537,"l":42.5224396833,"c":42.8880169681,"v":727103.5470936733,"t":1732950000}
+{"o":42.8880169681,"h":43.0970034668,"l":42.7523710261,"c":42.8932312711,"v":689963.1329441052,"t":1732953600}
+{"o":42.8932312711,"h":43.0211724378,"l":42.7146353388,"c":42.8180189599,"v":696704.7639012852,"t":1732957200}
+{"o":42.8180189599,"h":42.9295293459,"l":42.1899162054,"c":42.2273780276,"v":768576.2092748469,"t":1732960800}
+{"o":42.2273780276,"h":42.6775396879,"l":42.1678078178,"c":42.3963758634,"v":656184.3354061687,"t":1732964400}
+{"o":42.3963758634,"h":42.7179935935,"l":42.3566703118,"c":42.5849613268,"v":725857.0569929866,"t":1732968000}
+{"o":42.5849613268,"h":42.6949432678,"l":42.2285270753,"c":42.2550769846,"v":778822.8350343517,"t":1732971600}
+{"o":42.2550769846,"h":42.4462965518,"l":41.9633696552,"c":42.0027272257,"v":762873.7427528431,"t":1732975200}
+{"o":42.0027272257,"h":42.1959728101,"l":41.8143106643,"c":42.1365189886,"v":825139.4451762559,"t":1732978800}
+{"o":42.1365189886,"h":42.2620992722,"l":41.9926828777,"c":42.177338984,"v":766210.2752302022,"t":1732982400}
+{"o":42.177338984,"h":42.1890170117,"l":41.9476215039,"c":42.1214049542,"v":858567.8488690259,"t":1732986000}
+{"o":42.1214049542,"h":42.1898169547,"l":41.7328266054,"c":42.1068155268,"v":852895.778277115,"t":1732989600}
+{"o":42.1068155268,"h":42.3678168279,"l":41.7996740861,"c":42.1559730089,"v":736363.1044729183,"t":1732993200}
+{"o":42.1559730089,"h":42.4456070624,"l":42.0914768902,"c":42.3177961266,"v":663954.045196719,"t":1732996800}
+{"o":42.3177961266,"h":42.3655559657,"l":42.1353330375,"c":42.2595620823,"v":713210.172208006,"t":1733000400}
+{"o":42.2595620823,"h":42.2799045287,"l":41.763310403,"c":41.8732436503,"v":768197.1302698724,"t":1733004000}
+{"o":41.8732436503,"h":42.1567571902,"l":41.6865251114,"c":41.7343043927,"v":759557.893403184,"t":1733007600}
+{"o":41.7343043927,"h":42.1384173455,"l":41.4584138825,"c":41.7368166552,"v":940605.4304220645,"t":1733011200}
+{"o":41.7368166552,"h":42.1015395554,"l":41.4165899786,"c":41.6264987602,"v":1038227.4396273136,"t":1733014800}
+{"o":41.6264987602,"h":42.1736568364,"l":41.1233841,"c":41.2081325871,"v":1054378.1040667528,"t":1733018400}
+{"o":41.2081325871,"h":41.5409435445,"l":41.1940282421,"c":41.3938253575,"v":793782.1163658939,"t":1733022000}
+{"o":41.3938253575,"h":41.6178888607,"l":41.168482342,"c":41.5794578918,"v":636991.1983654966,"t":1733025600}
+{"o":41.5794578918,"h":41.5857710701,"l":41.3224117347,"c":41.3401277125,"v":666241.2193277717,"t":1733029200}
+{"o":41.3401277125,"h":41.5450780127,"l":41.2909546275,"c":41.3876768332,"v":602548.6950037954,"t":1733032800}
+{"o":41.3876768332,"h":41.5398268153,"l":41.155206175,"c":41.3727204206,"v":630185.3813280325,"t":1733036400}
+{"o":41.3727204206,"h":41.9889399115,"l":41.3443640782,"c":41.8981968552,"v":778237.0657807394,"t":1733040000}
+{"o":41.8981968552,"h":41.9292966117,"l":41.6268795359,"c":41.7341350305,"v":580806.5827375879,"t":1733043600}
+{"o":41.7341350305,"h":41.7489066886,"l":41.1740694744,"c":41.4838211408,"v":580602.7833506023,"t":1733047200}
+{"o":41.4838211408,"h":41.6872262583,"l":41.4748300185,"c":41.6559021687,"v":610320.9212670946,"t":1733050800}
+{"o":41.6559021687,"h":41.7051162253,"l":41.5597319509,"c":41.6378052247,"v":681378.6881455294,"t":1733054400}
+{"o":41.6378052247,"h":41.8998350091,"l":41.4918155984,"c":41.7908372448,"v":841778.8825105205,"t":1733058000}
+{"o":41.7908372448,"h":41.9454562589,"l":41.6215397577,"c":41.8463793696,"v":989471.6870746906,"t":1733061600}
+{"o":41.8463793696,"h":42.0616200137,"l":41.4231073305,"c":41.9083330998,"v":1052349.8023728998,"t":1733065200}
+{"o":41.9083330998,"h":42.2472751057,"l":41.670255319,"c":41.8369308868,"v":991419.5799349,"t":1733068800}
+{"o":41.8369308868,"h":41.8669383569,"l":41.5232479731,"c":41.6517846076,"v":952247.6284781109,"t":1733072400}
+{"o":41.6517846076,"h":41.8606546962,"l":41.4469324359,"c":41.4950413124,"v":824334.0981859844,"t":1733076000}
+{"o":41.4950413124,"h":41.6363857469,"l":41.2818946013,"c":41.5072079662,"v":915947.3595882704,"t":1733079600}
+{"o":41.5072079662,"h":41.5675788799,"l":41.0781254171,"c":41.4098093162,"v":985090.3839999501,"t":1733083200}
+{"o":41.4098093162,"h":41.7372307481,"l":41.3088326017,"c":41.6697333204,"v":1050527.9770263529,"t":1733086800}
+{"o":41.6697333204,"h":42.0474254474,"l":41.5319073318,"c":41.8631722942,"v":1020303.9081693987,"t":1733090400}
+{"o":41.8631722942,"h":42.2271335926,"l":41.5503084524,"c":41.6014942968,"v":896582.1588302579,"t":1733094000}
+{"o":41.6014942968,"h":41.6501104347,"l":41.0369648058,"c":41.2936665456,"v":988338.4204151467,"t":1733097600}
+{"o":41.2936665456,"h":41.8009508595,"l":41.211967594,"c":41.7657219954,"v":1215622.1778060347,"t":1733101200}
+{"o":41.7657219954,"h":41.854328518,"l":40.8199134724,"c":41.1251453453,"v":1190381.8229127731,"t":1733104800}
+{"o":41.1251453453,"h":41.2373476778,"l":39.9995546972,"c":40.1304559754,"v":1491634.1963516101,"t":1733108400}
+{"o":40.1304559754,"h":40.4450719763,"l":39.5577240169,"c":40.2930346479,"v":2069256.734468312,"t":1733112000}
+{"o":40.2930346479,"h":40.6508819861,"l":39.9155121792,"c":40.1440703705,"v":986492.6825234654,"t":1733115600}
+{"o":40.1440703705,"h":40.2978835167,"l":39.6342803148,"c":40.1160101363,"v":1138352.9429907894,"t":1733119200}
+{"o":40.1160101363,"h":40.3737056094,"l":39.7217781937,"c":40.1664520139,"v":1023937.268165656,"t":1733122800}
+{"o":40.1664520139,"h":40.189479652,"l":39.0134633601,"c":39.6458462842,"v":1417005.4327519266,"t":1733126400}
+{"o":39.6458462842,"h":40.0236193079,"l":39.3108087955,"c":40.0133020424,"v":923398.2116134601,"t":1733130000}
+{"o":40.0133020424,"h":40.0221358504,"l":39.0086285386,"c":39.2599199805,"v":851927.6003985562,"t":1733133600}
+{"o":39.2599199805,"h":39.556899549,"l":39.0218512604,"c":39.4749043912,"v":846505.4061553075,"t":1733137200}
+{"o":39.4749043912,"h":39.6768186766,"l":38.7297942873,"c":39.006256264,"v":1025815.5024258501,"t":1733140800}
+{"o":39.006256264,"h":39.7239777738,"l":38.7549771499,"c":39.6599870224,"v":1203090.2670558088,"t":1733144400}
+{"o":39.6599870224,"h":40.0722391867,"l":39.2846494657,"c":39.65930751,"v":1250702.8208314686,"t":1733148000}
+{"o":39.65930751,"h":40.6479510368,"l":39.2530390756,"c":40.2728397058,"v":2517966.0992106725,"t":1733151600}
+{"o":40.2728397058,"h":40.4116441304,"l":39.2645413178,"c":39.7358903124,"v":1993225.5780439198,"t":1733155200}
+{"o":39.7358903124,"h":39.9002679093,"l":38.2959066167,"c":38.7163600261,"v":2002790.966592744,"t":1733158800}
+{"o":38.7163600261,"h":39.5514710662,"l":38.4360658176,"c":39.2406631981,"v":1583961.6004492759,"t":1733162400}
+{"o":39.2406631981,"h":39.3265171458,"l":38.608913609,"c":39.3232955933,"v":1301063.1450216635,"t":1733166000}
+{"o":39.3232955933,"h":39.5336056406,"l":38.8650294557,"c":39.158026163,"v":1231052.6141528301,"t":1733169600}
+{"o":39.158026163,"h":39.4109404276,"l":38.740606026,"c":39.0246347167,"v":1250459.7504728178,"t":1733173200}
+{"o":39.0246347167,"h":39.5591297697,"l":38.9219091029,"c":39.4174725744,"v":1160916.8065587324,"t":1733176800}
+{"o":39.4174725744,"h":39.7115067606,"l":39.3244556165,"c":39.6463219671,"v":1088818.3767532625,"t":1733180400}
+{"o":39.6463219671,"h":39.8095136129,"l":39.4187675187,"c":39.6374758475,"v":1259146.0573241836,"t":1733184000}
+{"o":39.6374758475,"h":39.8042305055,"l":39.3117139701,"c":39.3390775811,"v":1376373.6332273178,"t":1733187600}
+{"o":39.3390775811,"h":40.2670132997,"l":38.8380848356,"c":40.0814136065,"v":1293702.7335937475,"t":1733191200}
+{"o":40.0814136065,"h":40.3533368734,"l":39.8820876249,"c":40.032231952,"v":1041473.5291211582,"t":1733194800}
+{"o":40.032231952,"h":40.2861695692,"l":39.7494197798,"c":40.1399143726,"v":1221115.4116938901,"t":1733198400}
+{"o":40.1399143726,"h":40.1545906458,"l":39.8661810008,"c":40.0604004673,"v":923012.6467201245,"t":1733202000}
+{"o":40.0604004673,"h":40.5645977528,"l":39.7647774143,"c":39.881048915,"v":1239968.5133989842,"t":1733205600}
+{"o":39.881048915,"h":40.0300691629,"l":39.4484055665,"c":39.8475026494,"v":1623296.5747938894,"t":1733209200}
+{"o":39.8475026494,"h":40.1338596575,"l":39.6496252245,"c":39.8530340326,"v":1047063.5860671182,"t":1733212800}
+{"o":39.8530340326,"h":39.8687943435,"l":39.373956505,"c":39.4962355804,"v":1037914.7594137333,"t":1733216400}
+{"o":39.4962355804,"h":39.6960018233,"l":39.1340685303,"c":39.2095746044,"v":919804.2850918645,"t":1733220000}
+{"o":39.2095746044,"h":39.7502597649,"l":39.1620677508,"c":39.6115103663,"v":943743.4894659451,"t":1733223600}
+{"o":39.6115103663,"h":39.6288385673,"l":39.012063204,"c":39.3825000745,"v":908987.2329549412,"t":1733227200}
+{"o":39.3825000745,"h":39.4608292212,"l":37.9193372532,"c":38.3649257287,"v":1835647.4751361937,"t":1733230800}
+{"o":38.3649257287,"h":39.5672720547,"l":37.59742181,"c":39.3754897454,"v":2386298.4133045734,"t":1733234400}
+{"o":39.3754897454,"h":39.7310842379,"l":38.6871898592,"c":39.2075733526,"v":1921105.1673751718,"t":1733238000}
+{"o":39.2075733526,"h":39.5638129494,"l":38.9135632237,"c":39.1849755731,"v":1288382.3185080853,"t":1733241600}
+{"o":39.1849755731,"h":39.463821315,"l":38.5650723825,"c":39.443092516,"v":1454742.0249104628,"t":1733245200}
+{"o":39.443092516,"h":39.9628091976,"l":39.1314697105,"c":39.8803649377,"v":1289531.2044658705,"t":1733248800}
+{"o":39.8803649377,"h":40.1229320001,"l":39.4512812585,"c":40.07745158,"v":1183669.810747952,"t":1733252400}
+{"o":40.07745158,"h":40.4353340789,"l":39.9992405981,"c":40.1661212868,"v":1256837.3651302634,"t":1733256000}
+{"o":40.1661212868,"h":42.1008552832,"l":39.758356698,"c":41.7260666594,"v":2428865.2471941905,"t":1733259600}
+{"o":41.7260666594,"h":41.7849201124,"l":41.1191552882,"c":41.5527262452,"v":1541323.1259249272,"t":1733263200}
+{"o":41.5527262452,"h":41.6168356659,"l":41.0116552145,"c":41.1084528891,"v":1311627.0493626902,"t":1733266800}
+{"o":41.1084528891,"h":42.1554671026,"l":41.0927779443,"c":41.7260293773,"v":1391734.7630288806,"t":1733270400}
+{"o":41.7260293773,"h":42.1856988536,"l":41.4561554315,"c":42.0179679845,"v":1420734.5236904856,"t":1733274000}
+{"o":42.0179679845,"h":42.2680737458,"l":40.9066516206,"c":41.4485024588,"v":1511374.3837002683,"t":1733277600}
+{"o":41.4485024588,"h":41.9935543243,"l":41.4106573239,"c":41.7573213372,"v":1054997.2476380749,"t":1733281200}
+{"o":41.7573213372,"h":41.8671064891,"l":41.5367792881,"c":41.7751470068,"v":996102.6379339101,"t":1733284800}
+{"o":41.7751470068,"h":42.3248655159,"l":41.7401310387,"c":41.8120008083,"v":946363.0162048512,"t":1733288400}
+{"o":41.8120008083,"h":41.8781181244,"l":41.4513232173,"c":41.764089863,"v":819562.4491433889,"t":1733292000}
+{"o":41.764089863,"h":41.7920023345,"l":41.509652826,"c":41.5762843387,"v":681860.4712744016,"t":1733295600}
+{"o":41.5762843387,"h":41.6909771176,"l":41.2775152086,"c":41.4015474218,"v":735562.0067216104,"t":1733299200}
+{"o":41.4015474218,"h":41.6898668934,"l":41.3514905257,"c":41.3988831077,"v":679684.6590375254,"t":1733302800}
+{"o":41.3988831077,"h":41.7850520452,"l":41.3452342101,"c":41.5835036948,"v":663384.6246660829,"t":1733306400}
+{"o":41.5835036948,"h":41.6971795552,"l":41.2863129658,"c":41.4416416184,"v":778464.9037876303,"t":1733310000}
+{"o":41.4416416184,"h":41.4822202803,"l":40.6961273833,"c":40.8803438537,"v":1103749.5199461428,"t":1733313600}
+{"o":40.8803438537,"h":41.0200939801,"l":40.4775746062,"c":40.6149750706,"v":964303.5414918892,"t":1733317200}
+{"o":40.6149750706,"h":41.0761635449,"l":40.1478729176,"c":40.8059561985,"v":1384635.7829867862,"t":1733320800}
+{"o":40.8059561985,"h":41.3391893308,"l":40.5234254875,"c":41.0940100047,"v":1612140.0237862663,"t":1733324400}
+{"o":41.0940100047,"h":41.2941039089,"l":39.3624041407,"c":39.6576197893,"v":1947743.9664473529,"t":1733328000}
+{"o":39.6576197893,"h":40.2921588348,"l":39.4318569089,"c":40.2429696759,"v":1643188.2574346142,"t":1733331600}
+{"o":40.2429696759,"h":40.6031977836,"l":40.1063961823,"c":40.4239266214,"v":1212402.3441873873,"t":1733335200}
+{"o":40.4239266214,"h":40.9581599971,"l":40.2363351292,"c":40.9168597306,"v":997244.7318206904,"t":1733338800}
+{"o":40.9168597306,"h":41.5673902073,"l":40.5156818574,"c":40.9664653425,"v":1412743.1683117177,"t":1733342400}
+{"o":40.9664653425,"h":41.2613371971,"l":40.0753769512,"c":40.3883142398,"v":1517897.1317284564,"t":1733346000}
+{"o":40.3883142398,"h":40.7447129119,"l":40.2624565661,"c":40.2803615775,"v":1039253.8691115817,"t":1733349600}
+{"o":40.2803615775,"h":40.3492885118,"l":39.6989232652,"c":40.3006270784,"v":1154400.3219769963,"t":1733353200}
+{"o":40.3006270784,"h":40.3889418634,"l":39.7434381014,"c":39.7902138875,"v":1135187.4187883744,"t":1733356800}
+{"o":39.7902138875,"h":39.8634009162,"l":39.1881418972,"c":39.6995987756,"v":1405754.811473514,"t":1733360400}
+{"o":39.6995987756,"h":41.3306885367,"l":39.6341770327,"c":40.6795524631,"v":1656428.1952166471,"t":1733364000}
+{"o":40.6795524631,"h":41.9104763361,"l":40.6312921203,"c":40.9329798767,"v":2121144.9709356623,"t":1733367600}
+{"o":40.9329798767,"h":41.8585159619,"l":40.8980058724,"c":41.5957378322,"v":1400752.5292072499,"t":1733371200}
+{"o":41.5957378322,"h":41.6839565925,"l":40.8809382013,"c":41.2719039063,"v":1121609.9302634322,"t":1733374800}
+{"o":41.2719039063,"h":41.3698455824,"l":40.5367503234,"c":41.022676095,"v":974607.9948117511,"t":1733378400}
+{"o":41.022676095,"h":41.2918020239,"l":40.9723176258,"c":41.0980005593,"v":791318.0132097928,"t":1733382000}
+{"o":41.0980005593,"h":41.5714515931,"l":41.0248055418,"c":41.4101831364,"v":892899.8833941108,"t":1733385600}
+{"o":41.4101831364,"h":41.759094442,"l":41.2366059919,"c":41.7467135455,"v":880953.4442664128,"t":1733389200}
+{"o":41.7467135455,"h":42.178595237,"l":41.6039786163,"c":41.6285024701,"v":859202.9953848997,"t":1733392800}
+{"o":41.6285024701,"h":42.5777018269,"l":41.5748617403,"c":42.4874390175,"v":837589.4677623189,"t":1733396400}
+{"o":42.4874390175,"h":43.1101249368,"l":42.3499076347,"c":42.4111962652,"v":1208612.860281067,"t":1733400000}
+{"o":42.4111962652,"h":42.6306583192,"l":41.8946498652,"c":42.2109460504,"v":933509.2199394216,"t":1733403600}
+{"o":42.2109460504,"h":42.4124338643,"l":41.8456545647,"c":42.3358785542,"v":1047722.3550686383,"t":1733407200}
+{"o":42.3358785542,"h":42.5485667742,"l":41.5092028277,"c":42.0131507322,"v":1415126.7312638611,"t":1733410800}
+{"o":42.0131507322,"h":42.6785164481,"l":41.7467204261,"c":42.0882741076,"v":1325132.8911858918,"t":1733414400}
+{"o":42.0882741076,"h":42.2963664139,"l":41.9205055251,"c":42.1598348306,"v":1008964.4724837652,"t":1733418000}
+{"o":42.1598348306,"h":42.2092919518,"l":41.4779616382,"c":41.5336780848,"v":1053652.3767890166,"t":1733421600}
+{"o":41.5336780848,"h":41.651376996,"l":40.773499621,"c":40.9377414073,"v":1449140.1972845388,"t":1733425200}
+{"o":40.9377414073,"h":41.0693539563,"l":40.2884578347,"c":40.9329903879,"v":1506766.7970071074,"t":1733428800}
+{"o":40.9329903879,"h":41.1650234136,"l":40.7764420313,"c":41.0921778908,"v":842130.1189835791,"t":1733432400}
+{"o":41.0921778908,"h":41.3544022888,"l":39.6281401353,"c":41.3541242581,"v":1936417.9549354988,"t":1733436000}
+{"o":41.3541242581,"h":42.5191276276,"l":40.9894709115,"c":41.4634475958,"v":1880108.0677619765,"t":1733439600}
+{"o":41.4634475958,"h":42.6396143892,"l":41.2003531343,"c":42.6247401657,"v":1450051.4361343943,"t":1733443200}
+{"o":42.6247401657,"h":43.5056951973,"l":42.0837289816,"c":42.8386863099,"v":1542641.0609363737,"t":1733446800}
+{"o":42.8386863099,"h":42.8917522076,"l":42.3768541162,"c":42.6513722033,"v":984219.0265117666,"t":1733450400}
+{"o":42.6513722033,"h":42.6513722033,"l":41.9056977206,"c":42.5024950052,"v":1234991.0027758565,"t":1733454000}
+{"o":42.5024950052,"h":42.6899165125,"l":42.1540359595,"c":42.3340994657,"v":964632.2414494877,"t":1733457600}
+{"o":42.3340994657,"h":42.4869890708,"l":41.865281914,"c":41.9271824202,"v":830094.560328206,"t":1733461200}
+{"o":41.9271824202,"h":42.1041612932,"l":41.7639794988,"c":41.9587228311,"v":765459.8890839835,"t":1733464800}
+{"o":41.9587228311,"h":42.0536124394,"l":41.7966590431,"c":42.0463393268,"v":721957.2756412437,"t":1733468400}
+{"o":42.0463393268,"h":42.2549835688,"l":41.7842997207,"c":41.7842997207,"v":881519.4085076514,"t":1733472000}
+{"o":41.7842997207,"h":41.8093618134,"l":41.3141630985,"c":41.395461929,"v":936562.8585031446,"t":1733475600}
+{"o":41.395461929,"h":41.4887070102,"l":41.1285820479,"c":41.4145798961,"v":788578.829535296,"t":1733479200}
+{"o":41.4145798961,"h":41.4994770833,"l":41.0288915555,"c":41.1371825558,"v":703585.0519500453,"t":1733482800}
+{"o":41.1371825558,"h":41.3699587053,"l":40.5779525354,"c":40.6374540468,"v":859036.0643262843,"t":1733486400}
+{"o":40.6374540468,"h":41.3530325556,"l":40.5734074122,"c":41.2215205808,"v":1316342.372074754,"t":1733490000}
+{"o":41.2215205808,"h":41.8254866286,"l":41.0300090777,"c":41.8175571987,"v":1164497.526596515,"t":1733493600}
+{"o":41.8175571987,"h":42.1583203412,"l":41.4123705574,"c":41.8340030031,"v":1351209.5131616439,"t":1733497200}
+{"o":41.8340030031,"h":42.006411179,"l":41.6132087348,"c":41.978609796,"v":1205868.2920789216,"t":1733500800}
+{"o":41.978609796,"h":42.27293008,"l":41.8857067229,"c":42.0272468688,"v":1077595.9729337811,"t":1733504400}
+{"o":42.0272468688,"h":42.3851924702,"l":41.922442198,"c":42.0184303334,"v":991911.2653461036,"t":1733508000}
+{"o":42.0184303334,"h":42.2209262613,"l":41.7141235106,"c":42.1663105724,"v":911900.7759205992,"t":1733511600}
+{"o":42.1663105724,"h":42.3475066732,"l":41.7981262819,"c":41.9068131407,"v":878735.5946270502,"t":1733515200}
+{"o":41.9068131407,"h":42.0884669542,"l":41.7739726205,"c":41.7933335353,"v":851937.5154668152,"t":1733518800}
+{"o":41.7933335353,"h":41.9620545564,"l":41.684044169,"c":41.7489977569,"v":822194.4475527107,"t":1733522400}
+{"o":41.7489977569,"h":41.865137145,"l":41.3878304876,"c":41.6541889625,"v":958442.8473577511,"t":1733526000}
+{"o":41.6541889625,"h":41.7497554197,"l":41.3985320631,"c":41.5649782595,"v":854571.3469896108,"t":1733529600}
+{"o":41.5649782595,"h":41.6888249165,"l":41.1809912395,"c":41.4082943362,"v":781417.9154650457,"t":1733533200}
+{"o":41.4082943362,"h":41.6063873124,"l":41.1778540401,"c":41.4565979132,"v":711322.5344354617,"t":1733536800}
+{"o":41.4565979132,"h":41.5190765403,"l":41.0053781074,"c":41.3076120943,"v":755354.1059708033,"t":1733540400}
+{"o":41.3076120943,"h":41.4172419865,"l":41.1557331428,"c":41.3815805541,"v":670282.8336928468,"t":1733544000}
+{"o":41.3815805541,"h":41.5176221671,"l":41.2639205715,"c":41.387281318,"v":629104.4897551482,"t":1733547600}
+{"o":41.387281318,"h":41.5750252445,"l":41.2599616246,"c":41.4844482199,"v":681394.5243202721,"t":1733551200}
+{"o":41.4844482199,"h":41.6111876114,"l":41.3708217294,"c":41.5187604949,"v":680399.3778887352,"t":1733554800}
+{"o":41.5187604949,"h":41.5751150962,"l":41.3161963697,"c":41.4913462153,"v":657883.7501096509,"t":1733558400}
+{"o":41.4913462153,"h":41.9704144551,"l":41.4074432822,"c":41.9544137953,"v":757892.3419927893,"t":1733562000}
+{"o":41.9544137953,"h":42.0645090964,"l":41.6718194229,"c":41.8920715978,"v":719270.7513542544,"t":1733565600}
+{"o":41.8920715978,"h":42.0470666618,"l":41.8294617376,"c":41.8647976259,"v":605054.3111369776,"t":1733569200}
+{"o":41.8647976259,"h":42.0335552394,"l":41.7251681658,"c":41.8568283221,"v":600964.3190554472,"t":1733572800}
+{"o":41.8568283221,"h":42.1007085617,"l":41.7269052744,"c":42.0633573358,"v":676109.9258348211,"t":1733576400}
+{"o":42.0633573358,"h":42.6772425467,"l":41.7685866846,"c":42.6489797773,"v":962996.1501091147,"t":1733580000}
+{"o":42.6489797773,"h":42.7452230383,"l":42.1291532888,"c":42.3244682358,"v":999095.7096512399,"t":1733583600}
+{"o":42.3244682358,"h":42.5707875623,"l":41.974696578,"c":42.5198785161,"v":1031568.0712763143,"t":1733587200}
+{"o":42.5198785161,"h":42.5514007562,"l":42.1453110679,"c":42.3441952877,"v":952421.3662630336,"t":1733590800}
+{"o":42.3441952877,"h":42.600797928,"l":42.2098520707,"c":42.5127225566,"v":1068376.5214052631,"t":1733594400}
+{"o":42.5127225566,"h":42.6205923072,"l":42.2461997614,"c":42.4711453255,"v":924893.7245264238,"t":1733598000}
+{"o":42.4711453255,"h":42.7092292176,"l":42.2729923883,"c":42.38048205,"v":941859.7602588808,"t":1733601600}
+{"o":42.38048205,"h":42.7167132271,"l":42.1880857042,"c":42.4506274918,"v":987037.4835224777,"t":1733605200}
+{"o":42.4506274918,"h":42.8075217376,"l":41.910916039,"c":41.9494944772,"v":884023.9668671676,"t":1733608800}
+{"o":41.9494944772,"h":42.2095924753,"l":41.8154273437,"c":41.8522813435,"v":809723.4039441878,"t":1733612400}
+{"o":41.8522813435,"h":42.0869322286,"l":41.557720187,"c":42.0174110612,"v":889851.704472238,"t":1733616000}
+{"o":42.0174110612,"h":42.1998689744,"l":41.8792342121,"c":42.046796555,"v":760449.2634580949,"t":1733619600}
+{"o":42.046796555,"h":42.4525522189,"l":42.0329577975,"c":42.3805522974,"v":779961.3752271694,"t":1733623200}
+{"o":42.3805522974,"h":42.5084217833,"l":42.0490839208,"c":42.2940098946,"v":829841.5222837874,"t":1733626800}
+{"o":42.2940098946,"h":42.3613249729,"l":41.886985443,"c":41.889633152,"v":648719.3331316876,"t":1733630400}
+{"o":41.889633152,"h":42.0040404634,"l":41.4548778443,"c":41.6872201474,"v":755928.4648896053,"t":1733634000}
+{"o":41.6872201474,"h":41.9196861411,"l":41.5645907459,"c":41.8352343887,"v":715307.8320976492,"t":1733637600}
+{"o":41.8352343887,"h":41.9677589146,"l":41.7102037054,"c":41.7425686159,"v":643279.0787054729,"t":1733641200}
+{"o":41.7425686159,"h":41.7787528947,"l":41.2677614527,"c":41.2813066349,"v":820642.6822853087,"t":1733644800}
+{"o":41.2813066349,"h":41.4688025393,"l":40.9783818209,"c":41.0904931478,"v":761389.6040666238,"t":1733648400}
+{"o":41.0904931478,"h":41.5391575468,"l":41.0866481881,"c":41.3280547151,"v":628545.8636569958,"t":1733652000}
+{"o":41.3280547151,"h":41.547837794,"l":41.241478177,"c":41.4602275052,"v":542103.3894599942,"t":1733655600}
+{"o":41.4602275052,"h":41.575318679,"l":41.2360725041,"c":41.4720081117,"v":621416.448954424,"t":1733659200}
+{"o":41.4720081117,"h":41.757336707,"l":41.3492970484,"c":41.6975590494,"v":709354.460651996,"t":1733662800}
+{"o":41.6975590494,"h":41.7238046506,"l":41.4019029612,"c":41.4243418448,"v":644202.6821544606,"t":1733666400}
+{"o":41.4243418448,"h":41.7302914593,"l":41.1790508597,"c":41.691117811,"v":784909.9708553216,"t":1733670000}
+{"o":41.691117811,"h":41.7562926182,"l":41.344237806,"c":41.438191327,"v":883159.7985885732,"t":1733673600}
+{"o":41.438191327,"h":41.5827236736,"l":41.2847714852,"c":41.5730353438,"v":767379.2832081618,"t":1733677200}
+{"o":41.5730353438,"h":41.5961283595,"l":41.288405203,"c":41.3081387544,"v":732155.9178390721,"t":1733680800}
+{"o":41.3081387544,"h":41.5881826594,"l":41.1149187431,"c":41.5411304182,"v":766069.5190501267,"t":1733684400}
+{"o":41.5411304182,"h":41.5891244859,"l":41.3167645228,"c":41.3443152358,"v":771894.1015029397,"t":1733688000}
+{"o":41.3443152358,"h":41.4360392478,"l":41.1823165976,"c":41.4066190007,"v":700606.9690883013,"t":1733691600}
+{"o":41.4066190007,"h":41.5959033633,"l":41.347374738,"c":41.5906414644,"v":649868.3542742288,"t":1733695200}
+{"o":41.5906414644,"h":41.7734843942,"l":41.448110167,"c":41.6495991645,"v":811492.5425713821,"t":1733698800}
+{"o":41.6495991645,"h":41.6936075442,"l":40.8521593212,"c":41.0547454325,"v":1111627.8053220497,"t":1733702400}
+{"o":41.0547454325,"h":41.2565208456,"l":40.731276435,"c":40.8296121908,"v":906974.0793132244,"t":1733706000}
+{"o":40.8296121908,"h":41.0447338148,"l":40.3922053718,"c":40.7394130372,"v":906393.0226592328,"t":1733709600}
+{"o":40.7394130372,"h":40.9006805867,"l":40.4118180982,"c":40.7243398239,"v":815116.0318810517,"t":1733713200}
+{"o":40.7243398239,"h":40.8641831718,"l":40.5221273487,"c":40.8445088182,"v":756776.724859196,"t":1733716800}
+{"o":40.8445088182,"h":40.9012222295,"l":40.6561381533,"c":40.8565506843,"v":639442.5621080472,"t":1733720400}
+{"o":40.8565506843,"h":40.8656167026,"l":40.4371126455,"c":40.4878240266,"v":792747.7019378712,"t":1733724000}
+{"o":40.4878240266,"h":40.8105296768,"l":40.0995803669,"c":40.6707680889,"v":1076137.8713510763,"t":1733727600}
+{"o":40.6707680889,"h":40.7131906015,"l":39.7422269386,"c":39.7913309468,"v":1052909.1144948008,"t":1733731200}
+{"o":39.7913309468,"h":40.1473663087,"l":39.4731864271,"c":39.8247831653,"v":1038478.9073664235,"t":1733734800}
+{"o":39.8247831653,"h":40.0660821957,"l":39.7149524108,"c":40.0260925246,"v":726334.6545079261,"t":1733738400}
+{"o":40.0260925246,"h":40.0317621582,"l":39.4709686522,"c":39.6716593691,"v":848547.7180542317,"t":1733742000}
+{"o":39.6716593691,"h":39.9784618573,"l":39.4912272338,"c":39.9617122696,"v":893853.9996246785,"t":1733745600}
+{"o":39.9617122696,"h":40.337120359,"l":39.7944362317,"c":40.2079278075,"v":840498.3391161031,"t":1733749200}
+{"o":40.2079278075,"h":40.6950667435,"l":40.0623869257,"c":40.5190591765,"v":955970.4798633172,"t":1733752800}
+{"o":40.5190591765,"h":40.6696624483,"l":39.0855616782,"c":39.3545275561,"v":1664839.4474649087,"t":1733756400}
+{"o":39.3545275561,"h":39.7190100803,"l":39.0446834422,"c":39.4099574531,"v":1167109.4866353325,"t":1733760000}
+{"o":39.4099574531,"h":39.5975237443,"l":39.1509169017,"c":39.1586113548,"v":1020446.7624941273,"t":1733763600}
+{"o":39.1586113548,"h":39.5480806603,"l":39.1512170786,"c":39.3906232613,"v":986261.180989561,"t":1733767200}
+{"o":39.3906232613,"h":39.406891066,"l":38.8567984159,"c":38.9492294043,"v":1197087.253408439,"t":1733770800}
+{"o":38.9492294043,"h":39.3341801621,"l":38.3481506879,"c":38.5137722448,"v":2356976.5249290601,"t":1733774400}
+{"o":38.5137722448,"h":38.7695906272,"l":35.9481013797,"c":38.302357695,"v":3726089.4341753209,"t":1733778000}
+{"o":38.302357695,"h":38.4405747927,"l":36.1410864406,"c":38.2659529494,"v":3016246.067057183,"t":1733781600}
+{"o":38.2659529494,"h":38.6699514088,"l":37.9476693139,"c":38.0690363688,"v":1733971.3668897252,"t":1733785200}
+{"o":38.0690363688,"h":38.8208582557,"l":37.5224172919,"c":38.2501468769,"v":1754788.8278972488,"t":1733788800}
+{"o":38.2501468769,"h":38.538859269,"l":37.9184319314,"c":38.4599550865,"v":1326877.2566419328,"t":1733792400}
+{"o":38.4599550865,"h":38.4648709919,"l":37.3154233823,"c":37.3936031433,"v":1429146.7395421055,"t":1733796000}
+{"o":37.3936031433,"h":37.9133434921,"l":36.1991115219,"c":37.9068846263,"v":2110059.1825615624,"t":1733799600}
+{"o":37.9068846263,"h":38.0184868086,"l":37.2717127771,"c":37.9656353287,"v":1287146.1893025148,"t":1733803200}
+{"o":37.9656353287,"h":38.1966533799,"l":37.673230423,"c":37.9962508915,"v":1031246.5767280876,"t":1733806800}
+{"o":37.9962508915,"h":38.4226989908,"l":37.8494946036,"c":38.3165145147,"v":1090328.4984497048,"t":1733810400}
+{"o":38.3165145147,"h":38.3238656685,"l":37.9043959753,"c":38.1743625764,"v":899825.3317205984,"t":1733814000}
+{"o":38.1743625764,"h":38.2598688653,"l":37.848385845,"c":38.1465646954,"v":983243.9677580642,"t":1733817600}
+{"o":38.1465646954,"h":38.407188883,"l":37.9411807969,"c":38.1199066074,"v":1140742.2739305526,"t":1733821200}
+{"o":38.1199066074,"h":38.3668787449,"l":37.9762207249,"c":38.157269448,"v":890339.5459068192,"t":1733824800}
+{"o":38.157269448,"h":38.1810335585,"l":37.7850552713,"c":37.9840245281,"v":891990.4115197541,"t":1733828400}
+{"o":37.9840245281,"h":38.0700181005,"l":36.9436143203,"c":37.1270688995,"v":1380416.2207331823,"t":1733832000}
+{"o":37.1270688995,"h":37.8248237298,"l":37.0870366397,"c":37.6720676632,"v":1608039.7877970263,"t":1733835600}
+{"o":37.6720676632,"h":38.4732545913,"l":37.4627503059,"c":38.0483168622,"v":3170831.4447733304,"t":1733839200}
+{"o":38.0483168622,"h":38.3150529093,"l":36.2006063782,"c":36.2884339467,"v":2929471.0517373737,"t":1733842800}
+{"o":36.2884339467,"h":37.2265997656,"l":35.8537319005,"c":37.0248432703,"v":2780407.6877253065,"t":1733846400}
+{"o":37.0248432703,"h":37.087192134,"l":35.7375789771,"c":35.7868786686,"v":2181096.6093970486,"t":1733850000}
+{"o":35.7868786686,"h":37.1178359375,"l":35.438749847,"c":36.7510855352,"v":1892103.0414388569,"t":1733853600}
+{"o":36.7510855352,"h":37.3760879826,"l":36.697419437,"c":37.2548597553,"v":1450883.4401534575,"t":1733857200}
+{"o":37.2548597553,"h":37.6650773431,"l":37.1204812123,"c":37.5052078831,"v":1327873.2970055668,"t":1733860800}
+{"o":37.5052078831,"h":38.0099402839,"l":37.2672011021,"c":37.4609531415,"v":1473124.2951712587,"t":1733864400}
+{"o":37.4609531415,"h":37.7542416915,"l":37.3537240022,"c":37.6871847405,"v":1359245.6940238178,"t":1733868000}
+{"o":37.6871847405,"h":37.8789062043,"l":37.4189516194,"c":37.5255444681,"v":1238898.2763574382,"t":1733871600}
+{"o":37.5255444681,"h":37.8659073457,"l":37.157874841,"c":37.7705549807,"v":1598454.6564339709,"t":1733875200}
+{"o":37.7705549807,"h":38.0317304673,"l":37.1440386551,"c":37.2554448795,"v":2334100.4362759981,"t":1733878800}
+{"o":37.2554448795,"h":38.1251437781,"l":37.1877246552,"c":37.942556474,"v":1548954.2739274197,"t":1733882400}
+{"o":37.942556474,"h":38.5398001719,"l":37.9135030443,"c":38.5360736348,"v":1334124.1213445163,"t":1733886000}
+{"o":38.5360736348,"h":38.6424333309,"l":38.2353843669,"c":38.4162387522,"v":1054660.5322767613,"t":1733889600}
+{"o":38.4162387522,"h":38.4883962929,"l":38.1092711297,"c":38.3537922869,"v":866231.9860298567,"t":1733893200}
+{"o":38.3537922869,"h":38.7039363626,"l":38.2807976033,"c":38.6063555107,"v":921707.6744751562,"t":1733896800}
+{"o":38.6063555107,"h":38.6934555585,"l":38.231866715,"c":38.3751119551,"v":1004523.915687479,"t":1733900400}
+{"o":38.3751119551,"h":39.1674152891,"l":38.3469633871,"c":38.9912311006,"v":1050770.238851591,"t":1733904000}
+{"o":38.9912311006,"h":39.1582701326,"l":38.7367672304,"c":39.1045651742,"v":933403.2508319962,"t":1733907600}
+{"o":39.1045651742,"h":39.3455667716,"l":39.0885448604,"c":39.3326480239,"v":863046.5270920583,"t":1733911200}
+{"o":39.3326480239,"h":39.7905641421,"l":39.1224012411,"c":39.4932890504,"v":951135.9172037323,"t":1733914800}
+{"o":39.4932890504,"h":39.8107154386,"l":39.3966992184,"c":39.4994078794,"v":899031.8287414494,"t":1733918400}
+{"o":39.4994078794,"h":39.9582814957,"l":39.3015540975,"c":39.791034229,"v":1173968.3550245736,"t":1733922000}
+{"o":39.791034229,"h":40.0030556482,"l":39.4692708185,"c":39.942719702,"v":1062342.2982515399,"t":1733925600}
+{"o":39.942719702,"h":40.5318706983,"l":39.8744340793,"c":40.1283993458,"v":1728849.0075280026,"t":1733929200}
+{"o":40.1283993458,"h":40.5310771977,"l":39.8257452161,"c":40.2526920386,"v":1497066.3183385667,"t":1733932800}
+{"o":40.2526920386,"h":40.4814891348,"l":39.8487545458,"c":40.0750828561,"v":1224054.5183724074,"t":1733936400}
+{"o":40.0750828561,"h":40.3109846858,"l":39.8564869752,"c":40.150131432,"v":1243846.6741919927,"t":1733940000}
+{"o":40.150131432,"h":40.4431719668,"l":40.0219857608,"c":40.4035181189,"v":1272818.3198253852,"t":1733943600}
+{"o":40.4035181189,"h":40.7051483171,"l":40.1418192957,"c":40.2495119586,"v":1172885.7977502076,"t":1733947200}
+{"o":40.2495119586,"h":40.3274649794,"l":40.0130412076,"c":40.2439933837,"v":1196155.1492898264,"t":1733950800}
+{"o":40.2439933837,"h":40.3197438187,"l":40.0693842003,"c":40.1024778433,"v":3611795.4882278293,"t":1733954400}
+{"o":40.1024778433,"h":40.1894669918,"l":39.8400528013,"c":39.9293961613,"v":1098047.8446406005,"t":1733958000}
+{"o":39.9293961613,"h":40.0309225005,"l":39.7803792257,"c":39.9261971393,"v":1212364.3239673933,"t":1733961600}
+{"o":39.9261971393,"h":40.0252789979,"l":39.6474742353,"c":39.7299817747,"v":1035957.2586201982,"t":1733965200}
+{"o":39.7299817747,"h":40.3170941378,"l":39.5491908357,"c":40.2553221486,"v":1066297.9085855894,"t":1733968800}
+{"o":40.2553221486,"h":40.7714880347,"l":40.0119200786,"c":40.4735150054,"v":1243746.9562070807,"t":1733972400}
+{"o":40.4735150054,"h":40.6603505036,"l":40.1364113993,"c":40.3829153482,"v":963561.1542173127,"t":1733976000}
+{"o":40.3829153482,"h":40.9209483332,"l":40.3116091254,"c":40.6308876128,"v":978016.8949330426,"t":1733979600}
+{"o":40.6308876128,"h":40.7177913452,"l":40.2569346398,"c":40.429621459,"v":1049987.176376417,"t":1733983200}
+{"o":40.429621459,"h":40.6734596265,"l":40.3602814456,"c":40.3979136066,"v":972031.5494597084,"t":1733986800}
+{"o":40.3979136066,"h":40.8614535936,"l":40.3919280522,"c":40.7950243887,"v":849536.1145597474,"t":1733990400}
+{"o":40.7950243887,"h":41.014176028,"l":40.699408145,"c":40.7162571862,"v":792562.9491258943,"t":1733994000}
+{"o":40.7162571862,"h":40.7364707168,"l":40.2631725615,"c":40.3991118402,"v":882637.2242106245,"t":1733997600}
+{"o":40.3991118402,"h":40.451790871,"l":40.0988228355,"c":40.3249839895,"v":915681.1052970013,"t":1734001200}
+{"o":40.3249839895,"h":40.6993410479,"l":40.3173574097,"c":40.6306942719,"v":930759.3365353028,"t":1734004800}
+{"o":40.6306942719,"h":40.8506246638,"l":40.1727250039,"c":40.3892012746,"v":1532975.1774972992,"t":1734008400}
+{"o":40.3892012746,"h":40.9683675521,"l":40.2641736329,"c":40.8424953338,"v":1522336.9599666791,"t":1734012000}
+{"o":40.8424953338,"h":40.8788355273,"l":40.4213407034,"c":40.6307680196,"v":1313650.8308616765,"t":1734015600}
+{"o":40.6307680196,"h":41.124676856,"l":40.4778168974,"c":40.5374846064,"v":1598089.643645308,"t":1734019200}
+{"o":40.5374846064,"h":41.1594653322,"l":40.5326612462,"c":41.1209286277,"v":1346262.8117747095,"t":1734022800}
+{"o":41.1209286277,"h":41.2261225378,"l":40.5431197944,"c":40.6423392762,"v":1286815.836469034,"t":1734026400}
+{"o":40.6423392762,"h":40.6958317037,"l":39.7858234691,"c":39.9062938609,"v":1798105.0747521226,"t":1734030000}
+{"o":39.9062938609,"h":40.3417090513,"l":39.882603134,"c":40.1823795512,"v":1302899.7985422057,"t":1734033600}
+{"o":40.1823795512,"h":40.1965815352,"l":39.7739255322,"c":39.9828154123,"v":1302036.5335601619,"t":1734037200}
+{"o":39.9828154123,"h":40.1248892227,"l":39.6400754185,"c":40.0775124223,"v":1796640.5904538545,"t":1734040800}
+{"o":40.0775124223,"h":40.1571197616,"l":39.6052912325,"c":39.8503018294,"v":1227184.6497350361,"t":1734044400}
+{"o":39.8503018294,"h":40.1282172365,"l":39.7383552082,"c":39.8886836416,"v":1261600.97291993,"t":1734048000}
+{"o":39.8886836416,"h":39.9164072868,"l":39.3932500641,"c":39.7235304142,"v":1275203.7649344495,"t":1734051600}
+{"o":39.7235304142,"h":40.1476620222,"l":39.5556851386,"c":39.9410311254,"v":1208283.9104764427,"t":1734055200}
+{"o":39.9410311254,"h":40.0339277985,"l":39.7990368986,"c":39.9006950353,"v":1198225.458600153,"t":1734058800}
+{"o":39.9006950353,"h":39.9569049074,"l":39.5988718955,"c":39.6814461517,"v":1002430.3125012746,"t":1734062400}
+{"o":39.6814461517,"h":39.8438207818,"l":39.6172796802,"c":39.631044639,"v":1288511.3803926378,"t":1734066000}
+{"o":39.631044639,"h":39.8162784025,"l":39.085430765,"c":39.3621261533,"v":1186846.8947870613,"t":1734069600}
+{"o":39.3621261533,"h":39.5495964936,"l":38.8361137215,"c":39.4878695955,"v":1046996.2607881502,"t":1734073200}
+{"o":39.4878695955,"h":39.7439852868,"l":39.321162546,"c":39.7197615193,"v":843776.090880589,"t":1734076800}
+{"o":39.7197615193,"h":39.7840562982,"l":39.3901639527,"c":39.5727700361,"v":875045.993632763,"t":1734080400}
+{"o":39.5727700361,"h":39.7849167487,"l":39.3594135264,"c":39.7199032755,"v":1059331.5310342032,"t":1734084000}
+{"o":39.7199032755,"h":39.9192739433,"l":39.6124258435,"c":39.6124258435,"v":893430.3807260608,"t":1734087600}
+{"o":39.6124258435,"h":39.8085587652,"l":39.4223057133,"c":39.5930589841,"v":1096525.2941568249,"t":1734091200}
+{"o":39.5930589841,"h":39.6128875661,"l":38.9402824974,"c":39.2396064481,"v":1186713.0079513907,"t":1734094800}
+{"o":39.2396064481,"h":39.4081657606,"l":38.9959174946,"c":39.3297055439,"v":1287368.9686991887,"t":1734098400}
+{"o":39.3297055439,"h":39.7174091769,"l":38.7475023711,"c":38.8364816457,"v":1629703.2167134471,"t":1734102000}
+{"o":38.8364816457,"h":39.1482792606,"l":38.7347619198,"c":38.794439441,"v":1515207.9472428444,"t":1734105600}
+{"o":38.794439441,"h":39.3127303442,"l":38.7829722913,"c":39.2148923365,"v":1310491.7447116857,"t":1734109200}
+{"o":39.2148923365,"h":39.2654611385,"l":38.8941759948,"c":39.0064587178,"v":1320923.5695362403,"t":1734112800}
+{"o":39.0064587178,"h":39.2547772328,"l":38.7960821728,"c":39.2145475618,"v":1255170.3147982801,"t":1734116400}
+{"o":39.2145475618,"h":39.4520142771,"l":39.1649665633,"c":39.3327386916,"v":1133734.4263131521,"t":1734120000}
+{"o":39.3327386916,"h":39.384735654,"l":39.1822576866,"c":39.2936258353,"v":1167933.3812352035,"t":1734123600}
+{"o":39.2936258353,"h":39.4023701604,"l":38.8063985706,"c":39.2764975585,"v":1141771.4723967947,"t":1734127200}
+{"o":39.2764975585,"h":39.5034717411,"l":39.1690581494,"c":39.4754596714,"v":1063783.8478166189,"t":1734130800}
+{"o":39.4754596714,"h":39.5564782321,"l":39.2773615452,"c":39.410821551,"v":1279497.9087622664,"t":1734134400}
+{"o":39.410821551,"h":39.8769885855,"l":39.3972178498,"c":39.6205391422,"v":1197222.1014755305,"t":1734138000}
+{"o":39.6205391422,"h":39.8377036576,"l":39.5003740937,"c":39.6747218678,"v":1171259.8161475039,"t":1734141600}
+{"o":39.6747218678,"h":39.7794314941,"l":39.6136109746,"c":39.7278581338,"v":1122323.1321937907,"t":1734145200}
+{"o":39.7278581338,"h":39.7467008744,"l":39.4028705219,"c":39.5949360861,"v":1009823.0957001506,"t":1734148800}
+{"o":39.5949360861,"h":39.7221291707,"l":39.5305951461,"c":39.7203109975,"v":876112.4075613648,"t":1734152400}
+{"o":39.7203109975,"h":39.9893664372,"l":39.6819163377,"c":39.8063404987,"v":938900.2560878475,"t":1734156000}
+{"o":39.8063404987,"h":39.8692921863,"l":39.6525040572,"c":39.6833650093,"v":943086.8663875286,"t":1734159600}
+{"o":39.6833650093,"h":39.817551313,"l":39.5511809983,"c":39.7481989664,"v":970798.8007508276,"t":1734163200}
+{"o":39.7481989664,"h":39.8103059514,"l":39.5883934612,"c":39.6732608762,"v":981480.0423585761,"t":1734166800}
+{"o":39.6732608762,"h":39.6967403291,"l":39.4402077092,"c":39.5024882011,"v":813606.3523552582,"t":1734170400}
+{"o":39.5024882011,"h":39.5634494595,"l":39.3507807171,"c":39.3908657818,"v":819174.1428675727,"t":1734174000}
+{"o":39.3908657818,"h":39.4461824044,"l":38.9931204618,"c":39.0482657262,"v":978225.1586969807,"t":1734177600}
+{"o":39.0482657262,"h":39.0996010974,"l":38.5862516289,"c":38.7753303403,"v":1143465.600818472,"t":1734181200}
+{"o":38.7753303403,"h":39.0813576743,"l":38.652775114,"c":38.9486654779,"v":1100271.5742761989,"t":1734184800}
+{"o":38.9486654779,"h":39.2253395601,"l":38.885287747,"c":39.08151901,"v":1109037.1740236375,"t":1734188400}
+{"o":39.08151901,"h":39.08151901,"l":38.7041914873,"c":38.8995057713,"v":1330636.8829174403,"t":1734192000}
+{"o":38.8995057713,"h":38.98974845,"l":38.2705506898,"c":38.3304465201,"v":1215004.8780672308,"t":1734195600}
+{"o":38.3304465201,"h":38.4962666209,"l":37.8730114377,"c":38.2441860432,"v":1113422.766855096,"t":1734199200}
+{"o":38.2441860432,"h":38.4972665341,"l":37.8131944407,"c":38.2905092457,"v":1034850.8738915795,"t":1734202800}
+{"o":38.2905092457,"h":38.3838541627,"l":37.7737684425,"c":37.8625376316,"v":1050635.9033910013,"t":1734206400}
+{"o":37.8625376316,"h":38.2394601782,"l":37.8393523652,"c":38.1647033909,"v":965505.4933930971,"t":1734210000}
+{"o":38.1647033909,"h":38.5415992974,"l":38.0244595128,"c":38.2776103834,"v":896964.4198698099,"t":1734213600}
+{"o":38.2776103834,"h":38.7914376617,"l":38.2396499547,"c":38.6101370469,"v":1013479.3726732789,"t":1734217200}
+{"o":38.6101370469,"h":38.7291934164,"l":38.4251154187,"c":38.5894026725,"v":963415.8441369059,"t":1734220800}
+{"o":38.5894026725,"h":38.8916304373,"l":38.5607018632,"c":38.8419801399,"v":891756.9169759913,"t":1734224400}
+{"o":38.8419801399,"h":38.9374220636,"l":38.7788366365,"c":38.8003106137,"v":781105.7010298186,"t":1734228000}
+{"o":38.8003106137,"h":38.8271718301,"l":38.5177957362,"c":38.5177957362,"v":819076.6090379888,"t":1734231600}
+{"o":38.5177957362,"h":38.9449133865,"l":38.5013972527,"c":38.669732518,"v":946280.9082752115,"t":1734235200}
+{"o":38.669732518,"h":38.8531041818,"l":38.622316055,"c":38.6408697959,"v":821645.3216533002,"t":1734238800}
+{"o":38.6408697959,"h":38.674681587,"l":38.310396083,"c":38.3169315244,"v":818429.5503066888,"t":1734242400}
+{"o":38.3169315244,"h":38.4142015375,"l":37.8608571301,"c":38.1476456099,"v":1035337.3533947011,"t":1734246000}
+{"o":38.1476456099,"h":38.400219639,"l":38.0027669194,"c":38.3721944603,"v":868079.638038112,"t":1734249600}
+{"o":38.3721944603,"h":38.524061089,"l":38.2643453325,"c":38.4874945557,"v":843718.8775048408,"t":1734253200}
+{"o":38.4874945557,"h":38.6480932832,"l":38.2809778239,"c":38.2887446384,"v":813057.0534125121,"t":1734256800}
+{"o":38.2887446384,"h":38.3819447775,"l":38.2123581001,"c":38.3323585873,"v":762647.0043760285,"t":1734260400}
+{"o":38.3323585873,"h":38.6054044683,"l":38.1530682506,"c":38.547595715,"v":866849.2359370211,"t":1734264000}
+{"o":38.547595715,"h":38.7175216022,"l":38.2927679036,"c":38.5135502569,"v":941240.0179147334,"t":1734267600}
+{"o":38.5135502569,"h":38.8799327548,"l":38.4968183944,"c":38.849389377,"v":987370.1042797883,"t":1734271200}
+{"o":38.849389377,"h":38.8718051268,"l":38.5888678414,"c":38.7757579796,"v":1017061.4196915912,"t":1734274800}
+{"o":38.7757579796,"h":39.0525423312,"l":38.7132354311,"c":38.9901386412,"v":1052986.2961910297,"t":1734278400}
+{"o":38.9901386412,"h":39.001962416,"l":38.7373050544,"c":38.8562932382,"v":1010468.5698265083,"t":1734282000}
+{"o":38.8562932382,"h":38.8746759586,"l":38.705515237,"c":38.7899064438,"v":882575.9038305058,"t":1734285600}
+{"o":38.7899064438,"h":38.9979932061,"l":38.7809472079,"c":38.8413675624,"v":992106.8715366434,"t":1734289200}
+{"o":38.8413675624,"h":38.8874798601,"l":38.5691923554,"c":38.706271918,"v":970419.1673566825,"t":1734292800}
+{"o":38.706271918,"h":38.7265998717,"l":38.0273051768,"c":38.0762847644,"v":1231276.5670744299,"t":1734296400}
+{"o":38.0762847644,"h":38.584502263,"l":37.894757493,"c":38.5090475243,"v":1205911.5827765749,"t":1734300000}
+{"o":38.5090475243,"h":39.5942698574,"l":38.4951667573,"c":39.3694131031,"v":1592465.7333902679,"t":1734303600}
+{"o":39.3694131031,"h":39.9274603736,"l":39.0616704313,"c":39.6600473489,"v":1644030.7736995164,"t":1734307200}
+{"o":39.6600473489,"h":39.8624005911,"l":39.5233311942,"c":39.5992900293,"v":1190163.3291206912,"t":1734310800}
+{"o":39.5992900293,"h":39.6221907929,"l":38.9684575932,"c":39.0192175822,"v":1233233.0117137474,"t":1734314400}
+{"o":39.0192175822,"h":39.1301062553,"l":38.6950247255,"c":38.8278361974,"v":1128356.9318582776,"t":1734318000}
+{"o":38.8278361974,"h":39.0052916208,"l":38.752027499,"c":38.8590837768,"v":1053844.5696677382,"t":1734321600}
+{"o":38.8590837768,"h":39.0494378538,"l":38.7235591043,"c":39.0205590097,"v":988399.1409326482,"t":1734325200}
+{"o":39.0205590097,"h":39.2203978787,"l":38.9374724805,"c":39.0824635314,"v":992871.7336658017,"t":1734328800}
+{"o":39.0824635314,"h":39.3018773826,"l":39.0321731151,"c":39.1666450999,"v":1002219.3041810396,"t":1734332400}
+{"o":39.1666450999,"h":39.2007435355,"l":38.5830830962,"c":38.6089705354,"v":997961.9897716998,"t":1734336000}
+{"o":38.6089705354,"h":38.6772550465,"l":38.3317258165,"c":38.35707117,"v":993145.0217535043,"t":1734339600}
+{"o":38.35707117,"h":38.4160516543,"l":37.7673569229,"c":38.1838121877,"v":953475.7673538893,"t":1734343200}
+{"o":38.1838121877,"h":38.2484241954,"l":37.3110974362,"c":37.566615306,"v":1259362.8604356446,"t":1734346800}
+{"o":37.566615306,"h":37.896224079,"l":37.1723689646,"c":37.5964836589,"v":1775122.1227426541,"t":1734350400}
+{"o":37.5964836589,"h":37.9850597299,"l":37.4164185091,"c":37.9456146061,"v":1175672.3614838715,"t":1734354000}
+{"o":37.9456146061,"h":38.2789012836,"l":37.6651722775,"c":38.0227432566,"v":1216211.3303930548,"t":1734357600}
+{"o":38.0227432566,"h":38.2901652019,"l":37.857664454,"c":38.0925674871,"v":1329756.423248807,"t":1734361200}
+{"o":38.0925674871,"h":38.5622712794,"l":38.0657156949,"c":38.3680927672,"v":1505887.093132993,"t":1734364800}
+{"o":38.3680927672,"h":38.8228128204,"l":38.3680754564,"c":38.5336315869,"v":1379533.8078210701,"t":1734368400}
+{"o":38.5336315869,"h":38.9562655575,"l":38.3240064926,"c":38.9450671602,"v":1474629.2366825382,"t":1734372000}
+{"o":38.9450671602,"h":38.9580177108,"l":38.0870521313,"c":38.3446772914,"v":1371796.6888202885,"t":1734375600}
+{"o":38.3446772914,"h":38.3873814745,"l":37.7829896716,"c":38.0085235551,"v":1306845.9932648523,"t":1734379200}
+{"o":38.0085235551,"h":38.4301490288,"l":38.0085235551,"c":38.4152933456,"v":1265546.0278045516,"t":1734382800}
+{"o":38.4152933456,"h":38.4662989407,"l":38.0707412402,"c":38.2619666032,"v":999209.5854485078,"t":1734386400}
+{"o":38.2619666032,"h":38.3579745376,"l":37.9074591568,"c":37.9664418473,"v":1096521.3369152946,"t":1734390000}
+{"o":37.9664418473,"h":38.0557628879,"l":37.2025202954,"c":37.2063958627,"v":1451173.1307312457,"t":1734393600}
+{"o":37.2063958627,"h":37.7294369805,"l":37.1335665598,"c":37.6253307794,"v":1259570.9394411037,"t":1734397200}
+{"o":37.6253307794,"h":37.8184177804,"l":37.4426464307,"c":37.5701925119,"v":995357.9018355825,"t":1734400800}
+{"o":37.5701925119,"h":37.8793588983,"l":37.3585471809,"c":37.827232978,"v":1127182.4328579218,"t":1734404400}
+{"o":37.827232978,"h":37.8860929101,"l":37.280739534,"c":37.6215951849,"v":994636.6968652053,"t":1734408000}
+{"o":37.6215951849,"h":37.7903575069,"l":37.4234250187,"c":37.7468806236,"v":1028679.6492661822,"t":1734411600}
+{"o":37.7468806236,"h":37.9271095538,"l":37.5437828278,"c":37.7628813613,"v":889420.6798235438,"t":1734415200}
+{"o":37.7628813613,"h":38.0228618599,"l":37.7225663627,"c":37.8579932998,"v":1007950.3976273185,"t":1734418800}
+{"o":37.8579932998,"h":38.3885283329,"l":37.6565946936,"c":38.1379674886,"v":1149679.1376079344,"t":1734422400}
+{"o":38.1379674886,"h":39.0321093839,"l":37.9884514244,"c":38.9557723671,"v":1313421.581928432,"t":1734426000}
+{"o":38.9557723671,"h":39.2898158163,"l":38.6958547178,"c":39.1348959151,"v":1236619.0810775904,"t":1734429600}
+{"o":39.1348959151,"h":39.2220437891,"l":38.8202272005,"c":38.9062991576,"v":1177157.7685010626,"t":1734433200}
+{"o":38.9062991576,"h":40.1747372265,"l":38.8175148306,"c":39.9516988914,"v":1649268.1431940713,"t":1734436800}
+{"o":39.9516988914,"h":39.9661926902,"l":38.9294857029,"c":39.2532089154,"v":3148258.1982745021,"t":1734440400}
+{"o":39.2532089154,"h":39.364057711,"l":38.4551480351,"c":39.0000843235,"v":2304509.2046043263,"t":1734444000}
+{"o":39.0000843235,"h":39.0099119808,"l":38.1114522047,"c":38.724325331,"v":2518734.4788088007,"t":1734447600}
+{"o":38.724325331,"h":39.907116322,"l":38.6110751839,"c":39.8510073729,"v":2437173.2608750295,"t":1734451200}
+{"o":39.8510073729,"h":40.1061655185,"l":39.4950514653,"c":39.9431978869,"v":1898960.3637745061,"t":1734454800}
+{"o":39.9431978869,"h":40.2002242321,"l":39.4427663682,"c":40.0044277797,"v":1696121.0468843172,"t":1734458400}
+{"o":40.0044277797,"h":40.1803841446,"l":39.703081518,"c":39.9375615218,"v":1508739.6614631955,"t":1734462000}
+{"o":39.9375615218,"h":40.1269199638,"l":39.5077966294,"c":39.751267461,"v":1570213.914589446,"t":1734465600}
+{"o":39.751267461,"h":39.8149475027,"l":39.4623839159,"c":39.6240682713,"v":1442077.7675626292,"t":1734469200}
+{"o":39.6240682713,"h":39.6693339252,"l":38.8522785607,"c":39.2795981083,"v":1563403.6315948237,"t":1734472800}
+{"o":39.2795981083,"h":39.3070960823,"l":38.7255458164,"c":39.1907461711,"v":1631790.6215016744,"t":1734476400}
+{"o":39.1907461711,"h":39.6924856625,"l":38.9264636441,"c":39.378067853,"v":1722260.0364904827,"t":1734480000}
+{"o":39.378067853,"h":39.5382821031,"l":38.2910582046,"c":38.3695729702,"v":1748122.4908206924,"t":1734483600}
+{"o":38.3695729702,"h":38.757214481,"l":38.233341531,"c":38.3992062896,"v":1796476.8610278335,"t":1734487200}
+{"o":38.3992062896,"h":38.6057986976,"l":38.0934140424,"c":38.1878543844,"v":1530164.1592694104,"t":1734490800}
+{"o":38.1878543844,"h":38.263789507,"l":37.7474804545,"c":38.1277416141,"v":1467496.8652975671,"t":1734494400}
+{"o":38.1277416141,"h":38.3248870335,"l":37.8106976388,"c":37.8808408314,"v":1369886.1880772267,"t":1734498000}
+{"o":37.8808408314,"h":38.0510150333,"l":37.4971943546,"c":37.8100106544,"v":1434437.003957941,"t":1734501600}
+{"o":37.8100106544,"h":38.1239655836,"l":37.7037532408,"c":37.9118807921,"v":1238586.8153443749,"t":1734505200}
+{"o":37.9118807921,"h":38.1453689003,"l":37.6286142744,"c":37.8873924136,"v":1195832.5487688207,"t":1734508800}
+{"o":37.8873924136,"h":38.2333898558,"l":37.87066561,"c":38.0427607767,"v":1141568.1878384345,"t":1734512400}
+{"o":38.0427607767,"h":38.3582967995,"l":37.8633148884,"c":38.1790500912,"v":1309429.4141270313,"t":1734516000}
+{"o":38.1790500912,"h":38.4518824924,"l":38.1507844149,"c":38.2398134543,"v":1162065.8153842289,"t":1734519600}
+{"o":38.2398134543,"h":38.3879926477,"l":37.8933972181,"c":37.9991185548,"v":1287968.6028298889,"t":1734523200}
+{"o":37.9991185548,"h":38.2752867867,"l":37.7002012744,"c":37.8693136459,"v":1218004.6131944384,"t":1734526800}
+{"o":37.8693136459,"h":38.1815261364,"l":37.7187147522,"c":37.824683864,"v":1505127.5792706113,"t":1734530400}
+{"o":37.824683864,"h":38.4024170963,"l":37.6627801645,"c":38.2167218624,"v":1595446.2205977223,"t":1734534000}
+{"o":38.2167218624,"h":38.3488066092,"l":37.7623476581,"c":37.946389369,"v":1633949.1193308034,"t":1734537600}
+{"o":37.946389369,"h":38.2235805564,"l":37.5540832963,"c":38.0333951311,"v":1623690.7596852086,"t":1734541200}
+{"o":38.0333951311,"h":38.2807611798,"l":37.7975586515,"c":38.2552711384,"v":1601992.3000863157,"t":1734544800}
+{"o":38.2552711384,"h":38.3302118133,"l":37.1422696351,"c":37.1770661853,"v":2212719.8339810129,"t":1734548400}
+{"o":37.1770661853,"h":37.3320239507,"l":36.0870301604,"c":36.3576890655,"v":3640920.5374523262,"t":1734552000}
+{"o":36.3576890655,"h":36.9137129264,"l":35.5649421981,"c":36.655004677,"v":1940377.0952868499,"t":1734555600}
+{"o":36.655004677,"h":36.8710373491,"l":35.9297807926,"c":36.2332433664,"v":1405716.62925875,"t":1734559200}
+{"o":36.2332433664,"h":36.4395443387,"l":35.6624359084,"c":36.2730568334,"v":1552133.4461619086,"t":1734562800}
+{"o":36.2730568334,"h":36.7254761088,"l":36.0999786356,"c":36.5308090294,"v":1539320.1171595457,"t":1734566400}
+{"o":36.5308090294,"h":36.5376186488,"l":35.5985982212,"c":35.6839098549,"v":1401909.9414536871,"t":1734570000}
+{"o":35.6839098549,"h":36.1303948766,"l":34.8040234108,"c":36.1077672071,"v":2267611.3794721873,"t":1734573600}
+{"o":36.1077672071,"h":37.0395475673,"l":35.9565959574,"c":36.6422181869,"v":1602748.1479227839,"t":1734577200}
+{"o":36.6422181869,"h":36.8058301227,"l":36.331413975,"c":36.420203824,"v":1165334.7197477708,"t":1734580800}
+{"o":36.420203824,"h":36.9476496608,"l":36.3606253533,"c":36.8345192744,"v":1172459.6780759725,"t":1734584400}
+{"o":36.8345192744,"h":37.08585238,"l":36.5994398792,"c":36.9142944575,"v":1450419.8072026663,"t":1734588000}
+{"o":36.9142944575,"h":37.3384021718,"l":36.853051401,"c":37.1755660385,"v":1348533.6833922723,"t":1734591600}
+{"o":37.1755660385,"h":37.1801197963,"l":36.5483220018,"c":36.6422841409,"v":1498745.2546507397,"t":1734595200}
+{"o":36.6422841409,"h":36.9072738757,"l":36.5066896247,"c":36.8559890476,"v":1302262.8135226588,"t":1734598800}
+{"o":36.8559890476,"h":37.091728641,"l":36.7091358537,"c":36.9214109446,"v":1187492.0101463189,"t":1734602400}
+{"o":36.9214109446,"h":36.9821450172,"l":36.7455671938,"c":36.93180907,"v":1069258.3378646586,"t":1734606000}
+{"o":36.93180907,"h":37.1642503491,"l":36.2480209376,"c":36.467179574,"v":1336676.3392867707,"t":1734609600}
+{"o":36.467179574,"h":36.7038570035,"l":36.335593924,"c":36.4549751459,"v":1513077.300634684,"t":1734613200}
+{"o":36.4549751459,"h":36.9527066788,"l":36.0638273851,"c":36.2160124925,"v":1954335.7970207909,"t":1734616800}
+{"o":36.2160124925,"h":36.2239082954,"l":35.3681555404,"c":36.0586699183,"v":2264901.1800770541,"t":1734620400}
+{"o":36.0586699183,"h":36.3072783091,"l":35.4953772942,"c":36.1736376365,"v":1912019.7573542241,"t":1734624000}
+{"o":36.1736376365,"h":36.1816910639,"l":34.1956142952,"c":34.5797949373,"v":2366486.4059093711,"t":1734627600}
+{"o":34.5797949373,"h":34.9437277493,"l":32.6629234206,"c":34.1479121417,"v":3262521.9687644183,"t":1734631200}
+{"o":34.1479121417,"h":34.4442907321,"l":32.7679029691,"c":33.6165755552,"v":2810018.2171806041,"t":1734634800}
+{"o":33.6165755552,"h":34.3279854013,"l":32.808683195,"c":33.9271801922,"v":2820759.7955711652,"t":1734638400}
+{"o":33.9271801922,"h":34.9302805563,"l":33.6543266028,"c":34.1426073828,"v":1752245.5847457284,"t":1734642000}
+{"o":34.1426073828,"h":34.5943893151,"l":33.7616058725,"c":34.5417506121,"v":1552917.2193422997,"t":1734645600}
+{"o":34.5417506121,"h":34.5417506121,"l":33.8900969583,"c":33.9869998455,"v":1556517.5473458366,"t":1734649200}
+{"o":33.9869998455,"h":34.5089416784,"l":33.6264184438,"c":34.2503578528,"v":1861056.7559965295,"t":1734652800}
+{"o":34.2503578528,"h":34.4746573265,"l":33.8927514218,"c":34.053970434,"v":1413866.607226959,"t":1734656400}
+{"o":34.053970434,"h":35.0740528205,"l":33.9876101864,"c":34.8381830122,"v":1659392.4267580777,"t":1734660000}
+{"o":34.8381830122,"h":34.9011542588,"l":34.3940166144,"c":34.4518673092,"v":1239231.7451774622,"t":1734663600}
+{"o":34.4518673092,"h":34.7156186521,"l":34.1601553213,"c":34.1766491093,"v":1343233.5662821196,"t":1734667200}
+{"o":34.1766491093,"h":34.3007964984,"l":33.7005208498,"c":33.8027847865,"v":1317896.1062007963,"t":1734670800}
+{"o":33.8027847865,"h":34.1073754292,"l":32.9996897176,"c":33.2857389237,"v":1877088.4218299473,"t":1734674400}
+{"o":33.2857389237,"h":34.206874016,"l":33.2816456426,"c":33.5606997956,"v":1985979.3309385704,"t":1734678000}
+{"o":33.5606997956,"h":33.6010609995,"l":30.2521517657,"c":31.8711738513,"v":2689343.6540421895,"t":1734681600}
+{"o":31.8711738513,"h":32.7152895653,"l":31.2498015911,"c":32.062924899,"v":2683653.2293129363,"t":1734685200}
+{"o":32.062924899,"h":32.3398676584,"l":30.9576893577,"c":32.0258386267,"v":2688206.8183209156,"t":1734688800}
+{"o":32.0258386267,"h":32.3196131248,"l":30.7193029928,"c":30.8557756449,"v":2642540.4809339759,"t":1734692400}
+{"o":30.8557756449,"h":32.5375866376,"l":30.8246204507,"c":32.2435880742,"v":2396851.0994266081,"t":1734696000}
+{"o":32.2435880742,"h":33.1268657915,"l":31.9606397764,"c":33.0578765427,"v":2290796.4751162948,"t":1734699600}
+{"o":33.0578765427,"h":33.265293747,"l":32.6960278657,"c":33.0400892244,"v":1804959.9052252593,"t":1734703200}
+{"o":33.0400892244,"h":33.5528341537,"l":32.8843829947,"c":33.3161672805,"v":1903581.6968055158,"t":1734706800}
+{"o":33.3161672805,"h":33.8486329235,"l":33.038149919,"c":33.4943790447,"v":2221795.6937149055,"t":1734710400}
+{"o":33.4943790447,"h":33.8582268161,"l":33.3350422801,"c":33.7180907897,"v":1706491.7921257564,"t":1734714000}
+{"o":33.7180907897,"h":33.7881752659,"l":33.16986767,"c":33.4365073341,"v":1573826.6587867448,"t":1734717600}
+{"o":33.4365073341,"h":33.9254489082,"l":33.4330003048,"c":33.6370921885,"v":1730444.8809900428,"t":1734721200}
+{"o":33.6370921885,"h":33.6448158851,"l":33.1430140102,"c":33.3581001205,"v":1720598.8578437075,"t":1734724800}
+{"o":33.3581001205,"h":33.5327487306,"l":32.9746016013,"c":33.51110128,"v":1677731.7203484767,"t":1734728400}
+{"o":33.51110128,"h":33.8260079064,"l":33.3963361915,"c":33.8086489671,"v":1320119.7060507436,"t":1734732000}
+{"o":33.8086489671,"h":34.1474812405,"l":33.7601456747,"c":34.1474812405,"v":1336830.3437583358,"t":1734735600}
+{"o":34.1474812405,"h":34.2459663968,"l":33.8835098889,"c":34.0763301286,"v":1541031.5635312414,"t":1734739200}
+{"o":34.0763301286,"h":34.5210942305,"l":34.0407820543,"c":34.2864381722,"v":1729779.7773020028,"t":1734742800}
+{"o":34.2864381722,"h":34.3778657228,"l":34.0550354532,"c":34.1340713305,"v":1723776.2951240989,"t":1734746400}
+{"o":34.1340713305,"h":34.2211092636,"l":33.9663109655,"c":34.1019959547,"v":1692388.2770580659,"t":1734750000}
+{"o":34.1019959547,"h":34.4795934578,"l":34.0781651247,"c":34.4795934578,"v":1471637.2761179209,"t":1734753600}
+{"o":34.4795934578,"h":34.9642305457,"l":34.4338717519,"c":34.9380545521,"v":1411331.3609547401,"t":1734757200}
+{"o":34.9380545521,"h":35.1047405576,"l":34.6905402405,"c":34.993065299,"v":1381873.5699858423,"t":1734760800}
+{"o":34.993065299,"h":35.4618512093,"l":34.8761532191,"c":34.8761532191,"v":1351706.6664503554,"t":1734764400}
+{"o":34.8761532191,"h":34.9217054175,"l":34.4909943659,"c":34.4909943659,"v":1284952.2203553212,"t":1734768000}
+{"o":34.4909943659,"h":34.560387407,"l":34.1124065689,"c":34.2360499327,"v":1223867.6906423634,"t":1734771600}
+{"o":34.2360499327,"h":34.3942170469,"l":34.0249013805,"c":34.1299014663,"v":1238687.2047344889,"t":1734775200}
+{"o":34.1299014663,"h":34.1567679756,"l":33.7380061478,"c":33.8646128869,"v":1294445.4083488432,"t":1734778800}
+{"o":33.8646128869,"h":33.8965973891,"l":32.7679663742,"c":32.8478586898,"v":1728835.3887604284,"t":1734782400}
+{"o":32.8478586898,"h":33.119745021,"l":32.1596761352,"c":32.5832187746,"v":1993776.4540556273,"t":1734786000}
+{"o":32.5832187746,"h":32.9516105282,"l":32.2513826774,"c":32.3402476259,"v":1554974.7412883174,"t":1734789600}
+{"o":32.3402476259,"h":32.8782926944,"l":32.2476850581,"c":32.7752149852,"v":1558560.5528055523,"t":1734793200}
+{"o":32.7752149852,"h":32.9056795467,"l":32.1214392756,"c":32.2921692846,"v":1660088.24630018,"t":1734796800}
+{"o":32.2921692846,"h":32.5031796509,"l":31.7001092708,"c":32.28970532,"v":1912025.333036036,"t":1734800400}
+{"o":32.28970532,"h":32.5094118395,"l":31.5218016982,"c":31.9810928148,"v":1640312.7298150768,"t":1734804000}
+{"o":31.9810928148,"h":32.0060289216,"l":31.311833962,"c":31.8560825788,"v":1660694.2340485088,"t":1734807600}
+{"o":31.8560825788,"h":32.1877558891,"l":31.5790371383,"c":31.8782888237,"v":1317932.3959448445,"t":1734811200}
+{"o":31.8782888237,"h":31.9891184997,"l":31.3646971648,"c":31.7122991169,"v":1307993.712178923,"t":1734814800}
+{"o":31.7122991169,"h":32.0718152081,"l":31.4660972898,"c":31.7989864007,"v":1139656.3342400496,"t":1734818400}
+{"o":31.7989864007,"h":32.0198853994,"l":31.3413753408,"c":31.8440842349,"v":1245735.9765640029,"t":1734822000}
+{"o":31.8440842349,"h":32.1880871918,"l":31.4257337585,"c":31.9270060706,"v":1323102.3155420194,"t":1734825600}
+{"o":31.9270060706,"h":32.2849826429,"l":31.6783812734,"c":32.0806304615,"v":1293430.1887682378,"t":1734829200}
+{"o":32.0806304615,"h":32.2702637226,"l":31.7922628422,"c":31.9136631366,"v":1266395.8631274186,"t":1734832800}
+{"o":31.9136631366,"h":32.2542873331,"l":31.669404249,"c":32.0465376578,"v":1228764.1602637416,"t":1734836400}
+{"o":32.0465376578,"h":32.1696588979,"l":31.5767396126,"c":31.5767396126,"v":1288680.0345243108,"t":1734840000}
+{"o":31.5767396126,"h":31.7298486943,"l":31.2109127395,"c":31.6996647437,"v":1592673.2971153755,"t":1734843600}
+{"o":31.6996647437,"h":32.2455907228,"l":31.5926558521,"c":32.1410649491,"v":1322260.9331628738,"t":1734847200}
+{"o":32.1410649491,"h":32.4288383219,"l":32.0657599259,"c":32.3424614944,"v":1241580.14251878,"t":1734850800}
+{"o":32.3424614944,"h":32.5959505905,"l":32.2608939411,"c":32.3433426043,"v":1221028.1909884517,"t":1734854400}
+{"o":32.3433426043,"h":32.7951342475,"l":32.2337381171,"c":32.5569965682,"v":1025947.2647458906,"t":1734858000}
+{"o":32.5569965682,"h":32.8018869766,"l":32.5096170186,"c":32.5701759371,"v":1171325.5416738461,"t":1734861600}
+{"o":32.5701759371,"h":32.8160329283,"l":32.532546436,"c":32.7473845832,"v":1225626.762893921,"t":1734865200}
+{"o":32.7473845832,"h":32.9691005699,"l":32.5656739033,"c":32.6288065583,"v":1190018.6487557148,"t":1734868800}
+{"o":32.6288065583,"h":32.7944707682,"l":32.3801400284,"c":32.4391260721,"v":1266668.021923376,"t":1734872400}
+{"o":32.4391260721,"h":32.5005741111,"l":31.4168543907,"c":31.4168543907,"v":1544377.7826556433,"t":1734876000}
+{"o":31.4168543907,"h":32.0138716503,"l":31.4168543907,"c":31.9108068129,"v":1357508.641484885,"t":1734879600}
+{"o":31.9108068129,"h":32.1906181491,"l":31.6665264111,"c":32.1082341628,"v":1436354.480940786,"t":1734883200}
+{"o":32.1082341628,"h":32.1610603507,"l":31.8036530186,"c":31.8856809129,"v":1488087.5596319204,"t":1734886800}
+{"o":31.8856809129,"h":32.29278561,"l":31.7983324707,"c":31.9294999011,"v":1527784.0028630777,"t":1734890400}
+{"o":31.9294999011,"h":31.9836872059,"l":31.2014482785,"c":31.3181066177,"v":1588633.8413940195,"t":1734894000}
+{"o":31.3181066177,"h":31.7696383138,"l":31.0303546953,"c":31.7300831794,"v":1576933.7793129948,"t":1734897600}
+{"o":31.7300831794,"h":31.9960405112,"l":31.595741024,"c":31.6910207166,"v":1338302.6398434555,"t":1734901200}
+{"o":31.6910207166,"h":31.8472164852,"l":31.1563551533,"c":31.8041100473,"v":1414001.1803156578,"t":1734904800}
+{"o":31.8041100473,"h":31.9657522678,"l":31.5343069673,"c":31.6732088379,"v":1301154.9666880786,"t":1734908400}
+{"o":31.6732088379,"h":31.6874420733,"l":31.1772975818,"c":31.4319240107,"v":1349320.6592077883,"t":1734912000}
+{"o":31.4319240107,"h":31.937748685,"l":30.9684378186,"c":31.2811754979,"v":1599109.2446689166,"t":1734915600}
+{"o":31.2811754979,"h":31.5753365666,"l":30.9600873541,"c":31.5340337511,"v":1416303.0317183258,"t":1734919200}
+{"o":31.5340337511,"h":32.8675609321,"l":31.430720724,"c":32.6647414795,"v":1514305.2225334544,"t":1734922800}
+{"o":32.6647414795,"h":32.9283135735,"l":32.4110899044,"c":32.4148300536,"v":1183884.2247639101,"t":1734926400}
+{"o":32.4148300536,"h":32.5292289902,"l":32.1163877255,"c":32.2747657931,"v":1206259.3961566542,"t":1734930000}
+{"o":32.2747657931,"h":32.3610977423,"l":31.6983452491,"c":31.7219540516,"v":1420807.9027487342,"t":1734933600}
+{"o":31.7219540516,"h":32.0703300939,"l":31.5331131766,"c":31.9668353944,"v":1195523.63113286,"t":1734937200}
+{"o":31.9668353944,"h":32.3612815012,"l":31.8824033966,"c":32.33256609,"v":1126988.4067548821,"t":1734940800}
+{"o":32.33256609,"h":32.7394043952,"l":32.3161180519,"c":32.41315675,"v":1239039.9968186063,"t":1734944400}
+{"o":32.41315675,"h":32.5939472851,"l":32.2895381451,"c":32.4848431018,"v":1275736.3192772062,"t":1734948000}
+{"o":32.4848431018,"h":32.5650170576,"l":32.1651129818,"c":32.195132699,"v":1431630.8458081884,"t":1734951600}
+{"o":32.195132699,"h":32.4482615647,"l":32.0647814035,"c":32.3243823402,"v":1327531.4330482292,"t":1734955200}
+{"o":32.3243823402,"h":32.3634858511,"l":31.7817859434,"c":32.0361728415,"v":1433786.8049653859,"t":1734958800}
+{"o":32.0361728415,"h":32.4567952904,"l":31.7995587445,"c":32.2278181919,"v":1600335.1340477583,"t":1734962400}
+{"o":32.2278181919,"h":32.5874026115,"l":31.6718562876,"c":31.7318822675,"v":1689649.0350247042,"t":1734966000}
+{"o":31.7318822675,"h":32.5508006657,"l":31.6322403243,"c":32.4602529764,"v":1514923.0061094945,"t":1734969600}
+{"o":32.4602529764,"h":32.6626313564,"l":32.2733995516,"c":32.3723655059,"v":1383899.0799697826,"t":1734973200}
+{"o":32.3723655059,"h":32.6253582227,"l":32.2400337569,"c":32.455511025,"v":1096949.8780617523,"t":1734976800}
+{"o":32.455511025,"h":33.252924615,"l":32.4243783799,"c":32.8619146718,"v":1227834.2305815232,"t":1734980400}
+{"o":32.8619146718,"h":33.6160722591,"l":32.7169812838,"c":33.5076463507,"v":1185619.2673699311,"t":1734984000}
+{"o":33.5076463507,"h":33.9284671422,"l":33.2741783552,"c":33.3377155439,"v":1475102.9574082347,"t":1734987600}
+{"o":33.3377155439,"h":33.7898150386,"l":33.2640723576,"c":33.7585372862,"v":1173565.5290200235,"t":1734991200}
+{"o":33.7585372862,"h":33.7972307476,"l":33.1675868656,"c":33.3529397733,"v":1154516.0954134946,"t":1734994800}
+{"o":33.3529397733,"h":33.4099535716,"l":33.0445505236,"c":33.3153059303,"v":1042358.4125665539,"t":1734998400}
+{"o":33.3153059303,"h":33.3917346822,"l":32.8841459218,"c":32.9126494805,"v":976260.9400732539,"t":1735002000}
+{"o":32.9126494805,"h":33.2448669322,"l":32.6358815947,"c":32.9459578198,"v":1036880.437442363,"t":1735005600}
+{"o":32.9459578198,"h":33.3331693553,"l":32.9398213592,"c":33.3115137699,"v":927427.2752328848,"t":1735009200}
+{"o":33.3115137699,"h":33.5219932416,"l":33.1881974875,"c":33.4718181246,"v":910871.1376675456,"t":1735012800}
+{"o":33.4718181246,"h":33.6416606824,"l":33.3369609246,"c":33.6297579618,"v":892820.4495919199,"t":1735016400}
+{"o":33.6297579618,"h":33.6585977222,"l":33.3112592892,"c":33.3576825326,"v":793479.77529641,"t":1735020000}
+{"o":33.3576825326,"h":33.6506251929,"l":33.2316668164,"c":33.5759041965,"v":746543.2406869499,"t":1735023600}
+{"o":33.5759041965,"h":34.0422362601,"l":33.4862928253,"c":33.8127770585,"v":980476.841937169,"t":1735027200}
+{"o":33.8127770585,"h":34.0264241022,"l":33.530367421,"c":33.7652515062,"v":1032848.8226807299,"t":1735030800}
+{"o":33.7652515062,"h":33.8366938931,"l":33.4169354899,"c":33.4352008386,"v":1145021.577562331,"t":1735034400}
+{"o":33.4352008386,"h":33.8902205171,"l":33.4025632146,"c":33.8341959319,"v":1162524.9767387642,"t":1735038000}
+{"o":33.8341959319,"h":33.9063233823,"l":33.5407795178,"c":33.5884171794,"v":1002615.0677253881,"t":1735041600}
+{"o":33.5884171794,"h":34.3386805432,"l":33.5312974266,"c":34.2828463331,"v":1185742.0198661857,"t":1735045200}
+{"o":34.2828463331,"h":34.3337825026,"l":34.007249323,"c":34.1082582279,"v":1247415.5060758786,"t":1735048800}
+{"o":34.1082582279,"h":34.9236769772,"l":33.9733813859,"c":34.6988713709,"v":1347012.1203970383,"t":1735052400}
+{"o":34.6988713709,"h":34.8544203416,"l":34.3149608653,"c":34.34400886,"v":1195262.8690747833,"t":1735056000}
+{"o":34.34400886,"h":34.6270022865,"l":34.0606490984,"c":34.5237800644,"v":1130529.9883182072,"t":1735059600}
+{"o":34.5237800644,"h":34.8554717742,"l":34.3739129622,"c":34.4897274314,"v":1203979.1605472807,"t":1735063200}
+{"o":34.4897274314,"h":34.5541004963,"l":34.1916447184,"c":34.2727537317,"v":1108216.4087919139,"t":1735066800}
+{"o":34.2727537317,"h":34.320323724,"l":33.9044765133,"c":34.1437934374,"v":1101671.5326228151,"t":1735070400}
+{"o":34.1437934374,"h":34.7395082737,"l":34.0714227643,"c":34.5175949422,"v":978061.9739796091,"t":1735074000}
+{"o":34.5175949422,"h":34.6877342581,"l":34.4213502043,"c":34.5612240589,"v":922318.7076480524,"t":1735077600}
+{"o":34.5612240589,"h":34.8115812947,"l":34.3937225769,"c":34.5857987862,"v":907421.4344018808,"t":1735081200}
+{"o":34.5857987862,"h":34.7306031341,"l":34.4641721111,"c":34.654834505,"v":1013053.2044431227,"t":1735084800}
+{"o":34.654834505,"h":35.4575134772,"l":34.6400185501,"c":34.9605044394,"v":1329342.309491355,"t":1735088400}
+{"o":34.9605044394,"h":35.4191759822,"l":34.9489327147,"c":35.3694099859,"v":1162753.3171336411,"t":1735092000}
+{"o":35.3694099859,"h":35.5155674879,"l":35.0151929928,"c":35.0671452616,"v":918418.2389734872,"t":1735095600}
+{"o":35.0671452616,"h":35.106629359,"l":34.822513029,"c":34.9805552589,"v":765050.5311502105,"t":1735099200}
+{"o":34.9805552589,"h":35.0973244097,"l":34.8077023093,"c":34.9760359624,"v":715290.1393371726,"t":1735102800}
+{"o":34.9760359624,"h":35.1881308655,"l":34.7514871142,"c":34.8797018452,"v":754469.0552245448,"t":1735106400}
+{"o":34.8797018452,"h":35.0493263625,"l":34.3998905224,"c":34.7608474828,"v":706457.4855867835,"t":1735110000}
+{"o":34.7608474828,"h":34.9246635292,"l":34.6319162669,"c":34.7150274151,"v":765874.5093634492,"t":1735113600}
+{"o":34.7150274151,"h":34.8616018781,"l":34.6256182023,"c":34.7394697154,"v":600419.0389279284,"t":1735117200}
+{"o":34.7394697154,"h":35.3572616419,"l":34.4719996413,"c":34.6349823885,"v":798561.4421302815,"t":1735120800}
+{"o":34.6349823885,"h":34.7544455677,"l":34.2317279285,"c":34.3556516762,"v":687062.2962158904,"t":1735124400}
+{"o":34.3556516762,"h":34.5412329954,"l":34.2254727609,"c":34.4023925323,"v":776323.348898154,"t":1735128000}
+{"o":34.4023925323,"h":34.580917558,"l":34.371601599,"c":34.5627713672,"v":651506.2838669065,"t":1735131600}
+{"o":34.5627713672,"h":34.992056835,"l":34.545996764,"c":34.9018676627,"v":782638.4540221707,"t":1735135200}
+{"o":34.9018676627,"h":34.9170775766,"l":34.5529847321,"c":34.7834105236,"v":859294.8429733863,"t":1735138800}
+{"o":34.7834105236,"h":34.8809981311,"l":34.4030887121,"c":34.6412495675,"v":1019496.5029420408,"t":1735142400}
+{"o":34.6412495675,"h":34.886958306,"l":34.4828990889,"c":34.8817400942,"v":927231.0815219622,"t":1735146000}
+{"o":34.8817400942,"h":34.9593957389,"l":34.6388273713,"c":34.7774129788,"v":730073.2915040093,"t":1735149600}
+{"o":34.7774129788,"h":35.2621045556,"l":34.7647593674,"c":34.944143741,"v":795558.1239165162,"t":1735153200}
+{"o":34.944143741,"h":35.1065956688,"l":34.6806218407,"c":34.7495362475,"v":840733.3731695664,"t":1735156800}
+{"o":34.7495362475,"h":34.8576490925,"l":34.4068452595,"c":34.4608659675,"v":883962.8233538246,"t":1735160400}
+{"o":34.4608659675,"h":34.6158769369,"l":34.3156212024,"c":34.5221865949,"v":811532.6041521786,"t":1735164000}
+{"o":34.5221865949,"h":34.717082803,"l":34.4920473145,"c":34.646665892,"v":753807.7833724023,"t":1735167600}
+{"o":34.646665892,"h":35.1297246484,"l":34.427365826,"c":34.5244737276,"v":904638.9634996883,"t":1735171200}
+{"o":34.5244737276,"h":34.7652791191,"l":34.4335423453,"c":34.5478940315,"v":911657.6200528446,"t":1735174800}
+{"o":34.5478940315,"h":34.9418501245,"l":34.3807679667,"c":34.5766681933,"v":935909.1355506447,"t":1735178400}
+{"o":34.5766681933,"h":34.6643799414,"l":34.3258279217,"c":34.4924736685,"v":1118639.7008907704,"t":1735182000}
+{"o":34.4924736685,"h":34.4931216101,"l":33.9534284138,"c":34.2425508514,"v":1176643.2062073553,"t":1735185600}
+{"o":34.2425508514,"h":34.3199485942,"l":34.0283985061,"c":34.1420772914,"v":935270.340664994,"t":1735189200}
+{"o":34.1420772914,"h":34.2307058771,"l":33.6702546581,"c":34.0384616058,"v":1059310.395410697,"t":1735192800}
+{"o":34.0384616058,"h":34.3722022921,"l":33.7440810715,"c":33.9378334907,"v":911080.2837818824,"t":1735196400}
+{"o":33.9378334907,"h":34.008273757,"l":33.0645343991,"c":33.1764495933,"v":1504806.5868982128,"t":1735200000}
+{"o":33.1764495933,"h":33.3985668568,"l":33.1449181817,"c":33.2434997701,"v":917832.9171071735,"t":1735203600}
+{"o":33.2434997701,"h":33.3517111568,"l":32.9474905467,"c":33.137530372,"v":810305.549470279,"t":1735207200}
+{"o":33.137530372,"h":33.4831300677,"l":33.1233425059,"c":33.2836381321,"v":840889.1805023132,"t":1735210800}
+{"o":33.2836381321,"h":33.3442136633,"l":33.0961578942,"c":33.1495445294,"v":895108.4592481079,"t":1735214400}
+{"o":33.1495445294,"h":33.2910104688,"l":32.8355503358,"c":33.1677767788,"v":909738.0050009812,"t":1735218000}
+{"o":33.1677767788,"h":33.3534149209,"l":32.9044413406,"c":33.086374792,"v":1171418.4292011738,"t":1735221600}
+{"o":33.086374792,"h":33.3269695458,"l":32.9647541597,"c":33.1043736401,"v":1099400.9858723949,"t":1735225200}
+{"o":33.1043736401,"h":33.5071421647,"l":33.0349927737,"c":33.4421604798,"v":1103920.4480379014,"t":1735228800}
+{"o":33.4421604798,"h":33.4539487166,"l":32.8763531862,"c":33.0275311105,"v":1109344.0258359776,"t":1735232400}
+{"o":33.0275311105,"h":33.2268970927,"l":32.876477219,"c":33.2116700045,"v":916190.8625283272,"t":1735236000}
+{"o":33.2116700045,"h":33.243023246,"l":32.8549514574,"c":33.1792012656,"v":790063.2181595743,"t":1735239600}
+{"o":33.1792012656,"h":33.2917237049,"l":32.8113192653,"c":33.0410916275,"v":913262.3235425674,"t":1735243200}
+{"o":33.0410916275,"h":33.313043795,"l":32.7262133382,"c":33.2331782996,"v":971619.2076790227,"t":1735246800}
+{"o":33.2331782996,"h":33.3399574228,"l":33.1159369875,"c":33.1603499129,"v":839056.5086098862,"t":1735250400}
+{"o":33.1603499129,"h":33.1944252954,"l":32.8194029054,"c":33.0550505277,"v":859887.3599868227,"t":1735254000}
+{"o":33.0550505277,"h":33.2031251157,"l":32.8415710068,"c":33.1561485988,"v":900959.4043674886,"t":1735257600}
+{"o":33.1561485988,"h":33.3160808487,"l":32.7380921678,"c":33.143641305,"v":755845.2883431831,"t":1735261200}
+{"o":33.143641305,"h":33.3823786189,"l":32.9859916599,"c":33.1141018025,"v":779563.550365979,"t":1735264800}
+{"o":33.1141018025,"h":33.2946042334,"l":33.037408272,"c":33.2210524456,"v":745017.8852055038,"t":1735268400}
+{"o":33.2210524456,"h":33.6224076207,"l":33.2128073875,"c":33.2855575294,"v":763147.4926693661,"t":1735272000}
+{"o":33.2855575294,"h":33.3325053162,"l":32.6451515987,"c":33.1800724775,"v":804524.1483082683,"t":1735275600}
+{"o":33.1800724775,"h":33.4916163371,"l":33.1800724775,"c":33.4848121237,"v":810381.0856843749,"t":1735279200}
+{"o":33.4848121237,"h":33.5228846107,"l":32.5817661083,"c":32.7332485646,"v":1022726.6998260407,"t":1735282800}
+{"o":32.7332485646,"h":33.395489054,"l":32.730385859,"c":33.1418680257,"v":1000863.8163869373,"t":1735286400}
+{"o":33.1418680257,"h":34.0886934782,"l":33.1196831417,"c":33.8590436404,"v":1300951.2515217348,"t":1735290000}
+{"o":33.8590436404,"h":33.973593148,"l":33.1300912804,"c":33.4916573275,"v":861281.2491066502,"t":1735293600}
+{"o":33.4916573275,"h":33.5831784167,"l":33.3404310475,"c":33.5555454501,"v":827013.268665984,"t":1735297200}
+{"o":33.5555454501,"h":33.5730538182,"l":33.4093896518,"c":33.4646920515,"v":808209.2532208271,"t":1735300800}
+{"o":33.4646920515,"h":33.5026196157,"l":33.1510729434,"c":33.2276507101,"v":833146.7081482019,"t":1735304400}
+{"o":33.2276507101,"h":33.2499249952,"l":32.6448012839,"c":32.8731171487,"v":1048704.5242180678,"t":1735308000}
+{"o":32.8731171487,"h":32.8828058783,"l":32.0816974614,"c":32.279248511,"v":1277524.5689087852,"t":1735311600}
+{"o":32.279248511,"h":32.370295799,"l":31.9799034883,"c":32.3458075623,"v":1150148.8973051396,"t":1735315200}
+{"o":32.3458075623,"h":32.7004974676,"l":32.0146915785,"c":32.6402327605,"v":1100025.8948588665,"t":1735318800}
+{"o":32.6402327605,"h":32.8368579711,"l":32.5529156765,"c":32.7907502605,"v":806068.049560477,"t":1735322400}
+{"o":32.7907502605,"h":32.8447102017,"l":32.3949687659,"c":32.7681814091,"v":877604.7359094835,"t":1735326000}
+{"o":32.7681814091,"h":32.7864657635,"l":32.3284294433,"c":32.6068153843,"v":866644.4423843641,"t":1735329600}
+{"o":32.6068153843,"h":32.6506428689,"l":32.3710668568,"c":32.3904937143,"v":809409.5915376798,"t":1735333200}
+{"o":32.3904937143,"h":32.5946839829,"l":32.2624584466,"c":32.4125660466,"v":755211.6239431987,"t":1735336800}
+{"o":32.4125660466,"h":32.4618342214,"l":32.109859029,"c":32.3076208907,"v":800856.8918438207,"t":1735340400}
+{"o":32.3076208907,"h":32.5341954281,"l":32.2781877688,"c":32.4750622591,"v":919263.6139312958,"t":1735344000}
+{"o":32.4750622591,"h":32.777673928,"l":32.3181580935,"c":32.4844401195,"v":847048.9283765183,"t":1735347600}
+{"o":32.4844401195,"h":32.6916617341,"l":32.0418726878,"c":32.2738244043,"v":853391.1143525466,"t":1735351200}
+{"o":32.2738244043,"h":32.5842794212,"l":32.2344384643,"c":32.4327443934,"v":817910.7865718168,"t":1735354800}
+{"o":32.4327443934,"h":32.4866222763,"l":32.3073893412,"c":32.3349786448,"v":655046.8882343582,"t":1735358400}
+{"o":32.3349786448,"h":32.6505120306,"l":32.1812024422,"c":32.5794423225,"v":679940.8624134761,"t":1735362000}
+{"o":32.5794423225,"h":32.6269582424,"l":32.4433344639,"c":32.5492638417,"v":654281.5986060534,"t":1735365600}
+{"o":32.5492638417,"h":32.6648129165,"l":32.406530067,"c":32.4517449572,"v":674468.1434358798,"t":1735369200}
+{"o":32.4517449572,"h":32.6813475517,"l":32.2624669832,"c":32.6594584518,"v":666432.00209851,"t":1735372800}
+{"o":32.6594584518,"h":32.8859357024,"l":32.6225841567,"c":32.6592412302,"v":661363.9819000331,"t":1735376400}
+{"o":32.6592412302,"h":32.7129570418,"l":32.5260196601,"c":32.5762896736,"v":680255.7486548598,"t":1735380000}
+{"o":32.5762896736,"h":33.0757716733,"l":32.5699956641,"c":32.8194710542,"v":736705.2295605412,"t":1735383600}
+{"o":32.8194710542,"h":33.0288898569,"l":32.6962909341,"c":32.7520669786,"v":733898.2412729283,"t":1735387200}
+{"o":32.7520669786,"h":33.0562765498,"l":32.7416692965,"c":32.9989480963,"v":880588.6224809536,"t":1735390800}
+{"o":32.9989480963,"h":33.4034252437,"l":32.8704413544,"c":33.2649351421,"v":1161141.1486549231,"t":1735394400}
+{"o":33.2649351421,"h":33.5333540445,"l":33.2648588819,"c":33.3414675224,"v":1011442.0068544946,"t":1735398000}
+{"o":33.3414675224,"h":33.7684183809,"l":33.2430605345,"c":33.7617729339,"v":1021566.7394634475,"t":1735401600}
+{"o":33.7617729339,"h":34.2944098349,"l":33.7553401004,"c":34.1454630757,"v":1060724.8525188696,"t":1735405200}
+{"o":34.1454630757,"h":34.3697326471,"l":33.9163615133,"c":33.9570552211,"v":945203.0312583382,"t":1735408800}
+{"o":33.9570552211,"h":34.0301002704,"l":33.8919582901,"c":33.9730399156,"v":878468.4643476037,"t":1735412400}
+{"o":33.9730399156,"h":34.015372999,"l":33.6312072496,"c":33.8723045979,"v":718032.8124764734,"t":1735416000}
+{"o":33.8723045979,"h":34.1080035549,"l":33.8088280928,"c":34.0829498604,"v":760208.5648527889,"t":1735419600}
+{"o":34.0829498604,"h":34.5466614599,"l":34.0095971738,"c":34.2133481015,"v":850801.3329581433,"t":1735423200}
+{"o":34.2133481015,"h":34.3400047784,"l":34.0550864249,"c":34.2697962549,"v":937186.8104866825,"t":1735426800}
+{"o":34.2697962549,"h":34.3051982291,"l":33.9628107215,"c":34.0065798581,"v":932336.4301756279,"t":1735430400}
+{"o":34.0065798581,"h":34.0956316409,"l":33.519778696,"c":33.7645636997,"v":827395.2115776491,"t":1735434000}
+{"o":33.7645636997,"h":34.1445174729,"l":33.7311459372,"c":33.95572741,"v":790253.1895397725,"t":1735437600}
+{"o":33.95572741,"h":34.1788075592,"l":33.8761127936,"c":34.145658554,"v":1069203.1722769239,"t":1735441200}
+{"o":25.5392410588,"h":25.5706807349,"l":25.4929701636,"c":25.5372006358,"v":380155.7770190337,"t":1728244800}
+{"o":25.5372006358,"h":25.6311853191,"l":25.339435189,"c":25.361817349,"v":392220.4570027255,"t":1728248400}
+{"o":25.361817349,"h":25.542561922,"l":25.3595505607,"c":25.52003086,"v":357899.5850234181,"t":1728252000}
+{"o":25.52003086,"h":25.7667419312,"l":25.5195840504,"c":25.7180141739,"v":430112.5334137317,"t":1728255600}
+{"o":25.7180141739,"h":26.235534164,"l":25.6192291553,"c":26.2025194569,"v":687385.8222378105,"t":1728259200}
+{"o":26.2025194569,"h":26.4168477054,"l":26.1059296054,"c":26.4067189613,"v":603145.9431759345,"t":1728262800}
+{"o":26.4067189613,"h":26.5096086277,"l":26.1919925847,"c":26.2483050899,"v":510915.0757243732,"t":1728266400}
+{"o":26.2483050899,"h":26.3584232358,"l":26.1715730189,"c":26.3212245892,"v":525001.7763133823,"t":1728270000}
+{"o":26.3212245892,"h":26.4261195228,"l":26.2524295633,"c":26.2618343191,"v":350937.4378112106,"t":1728273600}
+{"o":26.2618343191,"h":26.3527040403,"l":26.1156946848,"c":26.1295034442,"v":351732.2192520947,"t":1728277200}
+{"o":26.1295034442,"h":26.2557006817,"l":26.1053440501,"c":26.2557006817,"v":363373.4665504733,"t":1728280800}
+{"o":26.2557006817,"h":26.2557006817,"l":25.9691854459,"c":25.9944671852,"v":487052.2892122161,"t":1728284400}
+{"o":25.9944671852,"h":26.1971209106,"l":25.9756168064,"c":26.0598980919,"v":425854.2072554424,"t":1728288000}
+{"o":26.0598980919,"h":26.1047056352,"l":25.7605718821,"c":25.8774700016,"v":443106.3606669757,"t":1728291600}
+{"o":25.8774700016,"h":25.8774700016,"l":25.6500744969,"c":25.7462135843,"v":383018.7337353702,"t":1728295200}
+{"o":25.7462135843,"h":25.877723704,"l":25.559465424,"c":25.8694826764,"v":405773.9351883141,"t":1728298800}
+{"o":25.8694826764,"h":25.8794887322,"l":25.6781963715,"c":25.7191650313,"v":498334.4029959007,"t":1728302400}
+{"o":25.7191650313,"h":25.9759979215,"l":25.6930928655,"c":25.9620458897,"v":564252.2182743171,"t":1728306000}
+{"o":25.9620458897,"h":26.7369267749,"l":25.9418168805,"c":26.4227035268,"v":933578.0110301331,"t":1728309600}
+{"o":26.4227035268,"h":26.4295764113,"l":26.0450711006,"c":26.1058177387,"v":725753.8278050288,"t":1728313200}
+{"o":26.1058177387,"h":26.2333086362,"l":25.9437714431,"c":26.1900555333,"v":698738.010775558,"t":1728316800}
+{"o":26.1900555333,"h":26.2170354151,"l":26.0434646187,"c":26.1747094122,"v":534715.2621950485,"t":1728320400}
+{"o":26.1747094122,"h":26.1833263217,"l":25.5522360087,"c":25.5765413038,"v":790256.4096524067,"t":1728324000}
+{"o":25.5765413038,"h":25.8677405998,"l":25.5623963785,"c":25.8205101368,"v":581330.3253611351,"t":1728327600}
+{"o":25.8205101368,"h":25.8554053251,"l":25.5528403886,"c":25.5755521854,"v":609022.2426665071,"t":1728331200}
+{"o":25.5755521854,"h":25.8114607492,"l":25.4271381708,"c":25.7770316334,"v":392019.308817406,"t":1728334800}
+{"o":25.7770316334,"h":25.7896287821,"l":25.3303803091,"c":25.3688235358,"v":458001.3785611988,"t":1728338400}
+{"o":25.3688235358,"h":25.5671980734,"l":25.1897096426,"c":25.276120717,"v":686950.6048637916,"t":1728342000}
+{"o":25.276120717,"h":25.4682831259,"l":25.1950143758,"c":25.4152345088,"v":612701.5652469171,"t":1728345600}
+{"o":25.4152345088,"h":25.5329198027,"l":25.2597286683,"c":25.4731488625,"v":455183.0212988291,"t":1728349200}
+{"o":25.4731488625,"h":25.5568633276,"l":25.2908303657,"c":25.5213035171,"v":457975.0747098433,"t":1728352800}
+{"o":25.5213035171,"h":25.5213035171,"l":25.3729147677,"c":25.4021100838,"v":387543.0304394737,"t":1728356400}
+{"o":25.4021100838,"h":25.4697595718,"l":25.224182586,"c":25.3229936393,"v":417835.0670479593,"t":1728360000}
+{"o":25.3229936393,"h":25.3477816494,"l":25.0819129871,"c":25.2329606514,"v":447877.0369302242,"t":1728363600}
+{"o":25.2329606514,"h":25.3412460023,"l":24.9684944028,"c":25.2854842865,"v":440926.422446419,"t":1728367200}
+{"o":25.2854842865,"h":25.2878020443,"l":24.9092941627,"c":25.1162158849,"v":459765.7562780982,"t":1728370800}
+{"o":25.1162158849,"h":25.234691397,"l":25.0437992047,"c":25.1993939155,"v":395418.6979588114,"t":1728374400}
+{"o":25.1993939155,"h":25.2752745585,"l":25.0825104891,"c":25.2251565746,"v":369487.5538445776,"t":1728378000}
+{"o":25.2251565746,"h":25.3355146562,"l":25.1542077667,"c":25.2927228044,"v":347166.4909395938,"t":1728381600}
+{"o":25.2927228044,"h":25.3993421528,"l":25.2591208607,"c":25.3658814092,"v":331266.7931630809,"t":1728385200}
+{"o":25.3658814092,"h":25.3783490088,"l":25.1420470967,"c":25.1558193771,"v":376617.4294976499,"t":1728388800}
+{"o":25.1558193771,"h":25.4612756445,"l":25.039466968,"c":25.4426325379,"v":499082.7649497003,"t":1728392400}
+{"o":25.4426325379,"h":25.546124163,"l":24.9957331362,"c":25.2851026901,"v":700026.6010747299,"t":1728396000}
+{"o":25.2851026901,"h":25.3329448871,"l":24.7756263559,"c":25.0657158914,"v":704771.2972929042,"t":1728399600}
+{"o":25.0657158914,"h":25.2528482925,"l":24.8776153656,"c":25.2259543303,"v":611638.2266285605,"t":1728403200}
+{"o":25.2259543303,"h":25.2627716146,"l":24.9612137328,"c":25.1535832025,"v":531321.0074215044,"t":1728406800}
+{"o":25.1535832025,"h":25.2532360185,"l":24.919215653,"c":25.0834807605,"v":510431.3175150065,"t":1728410400}
+{"o":25.0834807605,"h":25.2850732503,"l":24.9610977611,"c":25.2174184042,"v":568872.3687048905,"t":1728414000}
+{"o":25.2174184042,"h":25.3512382761,"l":25.1582235627,"c":25.3512382761,"v":491440.764896505,"t":1728417600}
+{"o":25.3512382761,"h":25.3939123321,"l":25.2687795818,"c":25.3076106681,"v":522855.3023338178,"t":1728421200}
+{"o":25.3076106681,"h":25.3170425836,"l":25.1270641242,"c":25.1468582743,"v":533062.014183642,"t":1728424800}
+{"o":25.1468582743,"h":25.2094801231,"l":25.0384360242,"c":25.1961660034,"v":362731.1070848905,"t":1728428400}
+{"o":25.1961660034,"h":25.3157473508,"l":25.1152596935,"c":25.3148302155,"v":533008.658125653,"t":1728432000}
+{"o":25.3148302155,"h":25.5143309641,"l":25.2692072201,"c":25.4052964253,"v":823904.9235844576,"t":1728435600}
+{"o":25.4052964253,"h":25.4292946797,"l":25.2503859644,"c":25.269592509,"v":489387.0295763336,"t":1728439200}
+{"o":25.269592509,"h":25.3777540624,"l":25.1863220655,"c":25.2624158915,"v":444367.4601270892,"t":1728442800}
+{"o":25.2624158915,"h":25.287824287,"l":25.1237107175,"c":25.1599769146,"v":358821.1054710145,"t":1728446400}
+{"o":25.1599769146,"h":25.330256478,"l":25.099177113,"c":25.2971680372,"v":400901.4408317768,"t":1728450000}
+{"o":25.2971680372,"h":25.3188838838,"l":25.1521527183,"c":25.1951761624,"v":540976.8397450567,"t":1728453600}
+{"o":25.1951761624,"h":25.1954324886,"l":25.041128998,"c":25.1177239417,"v":402501.3307802337,"t":1728457200}
+{"o":25.1177239417,"h":25.1798396563,"l":25.0019933559,"c":25.0793098486,"v":374029.33175879,"t":1728460800}
+{"o":25.0793098486,"h":25.1470971396,"l":25.034087512,"c":25.1296701452,"v":411216.9715147021,"t":1728464400}
+{"o":25.1296701452,"h":25.1658918245,"l":24.9890806248,"c":25.0248164691,"v":403398.2296496001,"t":1728468000}
+{"o":25.0248164691,"h":25.1395361893,"l":25.0065251318,"c":25.1222374802,"v":380815.7484647161,"t":1728471600}
+{"o":25.1222374802,"h":25.1448384911,"l":24.7605131825,"c":24.8806771756,"v":550809.7744300922,"t":1728475200}
+{"o":24.8806771756,"h":24.9427317673,"l":24.6044902119,"c":24.7549119511,"v":690548.3557538957,"t":1728478800}
+{"o":24.7549119511,"h":24.9246455591,"l":24.6824421216,"c":24.7910872925,"v":621350.1329963342,"t":1728482400}
+{"o":24.7910872925,"h":25.1116118093,"l":24.7897245948,"c":25.0634714269,"v":587115.9579926268,"t":1728486000}
+{"o":25.0634714269,"h":25.0717079236,"l":24.6649214338,"c":24.7178938056,"v":703987.3740749838,"t":1728489600}
+{"o":24.7178938056,"h":24.8180365157,"l":24.6360140875,"c":24.7658029868,"v":653357.9968685987,"t":1728493200}
+{"o":24.7658029868,"h":24.8113959392,"l":24.5381856603,"c":24.662183211,"v":709356.4904977606,"t":1728496800}
+{"o":24.662183211,"h":24.7604231304,"l":24.4798874102,"c":24.7436480049,"v":710790.7356202406,"t":1728500400}
+{"o":24.7436480049,"h":24.7445560848,"l":24.3320245932,"c":24.3545172886,"v":814421.3609022137,"t":1728504000}
+{"o":24.3545172886,"h":24.5785031047,"l":24.3238112149,"c":24.5304904069,"v":514947.8843290118,"t":1728507600}
+{"o":24.5304904069,"h":24.5483663804,"l":24.4168832622,"c":24.4182873353,"v":573333.5575930576,"t":1728511200}
+{"o":24.4182873353,"h":24.5105808113,"l":24.4032223834,"c":24.4486103895,"v":301455.0274929726,"t":1728514800}
+{"o":24.4486103895,"h":24.4486103895,"l":24.1462932435,"c":24.2913150046,"v":469195.9113525522,"t":1728518400}
+{"o":24.2913150046,"h":24.5343900377,"l":24.2846536191,"c":24.451718466,"v":450995.0156814852,"t":1728522000}
+{"o":24.451718466,"h":24.5503102041,"l":24.4283729262,"c":24.5122086162,"v":410558.9545106399,"t":1728525600}
+{"o":24.5122086162,"h":24.6284190935,"l":24.4656344361,"c":24.5346500027,"v":322784.1813147033,"t":1728529200}
+{"o":24.5346500027,"h":24.6146715778,"l":24.4989965734,"c":24.5342112641,"v":322233.9336916361,"t":1728532800}
+{"o":24.5342112641,"h":24.7029399915,"l":24.4668396716,"c":24.6589935286,"v":402176.353475499,"t":1728536400}
+{"o":24.6589935286,"h":24.682328461,"l":24.5810421142,"c":24.6412345142,"v":348161.6365843627,"t":1728540000}
+{"o":24.6412345142,"h":24.6466117586,"l":24.5038504324,"c":24.5038504324,"v":375880.6505421688,"t":1728543600}
+{"o":24.5038504324,"h":24.5841174028,"l":24.3060632906,"c":24.3175088607,"v":402017.3035891231,"t":1728547200}
+{"o":24.3175088607,"h":24.3528952145,"l":24.0569974008,"c":24.2838546338,"v":415671.1288500546,"t":1728550800}
+{"o":24.2838546338,"h":24.4988892437,"l":24.2653036787,"c":24.4671323827,"v":373756.6582153764,"t":1728554400}
+{"o":24.4671323827,"h":24.6388963397,"l":24.425154783,"c":24.6261190658,"v":383024.3665471054,"t":1728558000}
+{"o":24.6261190658,"h":24.6855227066,"l":24.24191745,"c":24.3842788927,"v":653011.5883226859,"t":1728561600}
+{"o":24.3842788927,"h":24.5911067612,"l":24.0807071528,"c":24.2245298931,"v":604740.423343253,"t":1728565200}
+{"o":24.2245298931,"h":24.3226215756,"l":23.8915404092,"c":24.1121411886,"v":642807.9021165643,"t":1728568800}
+{"o":24.1121411886,"h":24.3288874243,"l":24.0224711702,"c":24.3277017989,"v":532674.5809783771,"t":1728572400}
+{"o":24.3277017989,"h":24.3995800625,"l":24.160626054,"c":24.2118934881,"v":546055.6440730627,"t":1728576000}
+{"o":24.2118934881,"h":24.2919570439,"l":23.9318203349,"c":23.9703326337,"v":633706.4845527589,"t":1728579600}
+{"o":23.9703326337,"h":24.0882373092,"l":23.7646662744,"c":24.0772744575,"v":812992.104585954,"t":1728583200}
+{"o":24.0772744575,"h":24.2471611965,"l":24.0194954849,"c":24.2330133854,"v":570123.4136098418,"t":1728586800}
+{"o":24.2330133854,"h":24.3586416587,"l":24.0638783987,"c":24.1407960513,"v":520530.8857401543,"t":1728590400}
+{"o":24.1407960513,"h":24.3383856476,"l":24.0865328824,"c":24.3274391289,"v":438476.8776754241,"t":1728594000}
+{"o":24.3274391289,"h":24.4380219128,"l":24.1769518345,"c":24.3208546829,"v":478769.6330291968,"t":1728597600}
+{"o":24.3208546829,"h":24.4176339064,"l":24.3188691745,"c":24.4059067888,"v":420499.891098097,"t":1728601200}
+{"o":24.4059067888,"h":24.5352631819,"l":24.3683474503,"c":24.463917148,"v":554894.4171121905,"t":1728604800}
+{"o":24.463917148,"h":24.6508351418,"l":24.3286356177,"c":24.59595924,"v":516972.2633535332,"t":1728608400}
+{"o":24.59595924,"h":24.7437180077,"l":24.5121466964,"c":24.7166054734,"v":381756.5615751912,"t":1728612000}
+{"o":24.7166054734,"h":24.8322055825,"l":24.7107559946,"c":24.7107559946,"v":404852.9701749536,"t":1728615600}
+{"o":24.7107559946,"h":24.767075231,"l":24.663027895,"c":24.7597162284,"v":341717.8989473396,"t":1728619200}
+{"o":24.7597162284,"h":24.8125711417,"l":24.7126888255,"c":24.7307919365,"v":322152.215929354,"t":1728622800}
+{"o":24.7307919365,"h":24.9029675831,"l":24.7280668671,"c":24.8405334647,"v":405731.7337225279,"t":1728626400}
+{"o":24.8405334647,"h":24.9320279247,"l":24.7565507985,"c":24.772186993,"v":369246.8619573101,"t":1728630000}
+{"o":24.772186993,"h":24.8603903003,"l":24.7342060987,"c":24.8167393715,"v":349140.5833263794,"t":1728633600}
+{"o":24.8167393715,"h":24.9695719353,"l":24.8145210071,"c":24.9443007009,"v":426687.8647687417,"t":1728637200}
+{"o":24.9443007009,"h":25.0711336176,"l":24.8618948811,"c":24.904060642,"v":433368.8150041708,"t":1728640800}
+{"o":24.904060642,"h":24.9775114994,"l":24.8399223486,"c":24.9153866206,"v":371781.6735897921,"t":1728644400}
+{"o":24.9153866206,"h":25.1235763433,"l":24.8856283539,"c":25.1004141907,"v":516464.7503954281,"t":1728648000}
+{"o":25.1004141907,"h":25.2550704341,"l":24.977481641,"c":25.2044144208,"v":585578.1108046444,"t":1728651600}
+{"o":25.2044144208,"h":25.3405620028,"l":25.1866139604,"c":25.2551144537,"v":692847.6128216072,"t":1728655200}
+{"o":25.2551144537,"h":25.5441242632,"l":25.2186114034,"c":25.3530114631,"v":823039.9933198952,"t":1728658800}
+{"o":25.3530114631,"h":25.4400864852,"l":25.2658982583,"c":25.4256062479,"v":714655.5813088097,"t":1728662400}
+{"o":25.4256062479,"h":25.6708062602,"l":25.1599426227,"c":25.6412661598,"v":768943.6549930095,"t":1728666000}
+{"o":25.6412661598,"h":25.6740600465,"l":25.48597568,"c":25.6101881736,"v":672377.1392719432,"t":1728669600}
+{"o":25.6101881736,"h":25.7354495881,"l":25.5005404629,"c":25.5470841216,"v":618899.0604046173,"t":1728673200}
+{"o":25.5470841216,"h":25.6656701967,"l":25.4923077465,"c":25.6451923792,"v":501458.0546953615,"t":1728676800}
+{"o":25.6451923792,"h":25.7133099486,"l":25.6037328586,"c":25.6195340798,"v":495483.0671837085,"t":1728680400}
+{"o":25.6195340798,"h":25.6572597549,"l":25.5042582891,"c":25.6040450563,"v":515827.4853466101,"t":1728684000}
+{"o":25.6040450563,"h":25.6206571951,"l":25.4843701571,"c":25.5444564736,"v":482259.2386301477,"t":1728687600}
+{"o":25.5444564736,"h":25.7360945634,"l":25.5358230442,"c":25.6764642271,"v":567455.6190024869,"t":1728691200}
+{"o":25.6764642271,"h":25.7661157653,"l":25.5793717893,"c":25.6020424068,"v":464123.1396122142,"t":1728694800}
+{"o":25.6020424068,"h":25.6165484374,"l":25.418269774,"c":25.459243757,"v":402473.0516512105,"t":1728698400}
+{"o":25.459243757,"h":25.5014480728,"l":25.3964662953,"c":25.479089958,"v":406096.1121354419,"t":1728702000}
+{"o":25.479089958,"h":25.6178093764,"l":25.472254232,"c":25.5236929144,"v":400434.4555434526,"t":1728705600}
+{"o":25.5236929144,"h":25.6169575405,"l":25.5073623338,"c":25.602236386,"v":365356.5782100867,"t":1728709200}
+{"o":25.602236386,"h":25.6262014997,"l":25.5529963196,"c":25.5786214048,"v":388522.0196023435,"t":1728712800}
+{"o":25.5786214048,"h":25.6153631758,"l":25.5096641693,"c":25.562165157,"v":441417.3485841934,"t":1728716400}
+{"o":25.562165157,"h":25.609428321,"l":25.5346586261,"c":25.5728419679,"v":383654.8063690991,"t":1728720000}
+{"o":25.5728419679,"h":25.6018126438,"l":25.5297942513,"c":25.6018126438,"v":357608.3529601317,"t":1728723600}
+{"o":25.6018126438,"h":25.7780131194,"l":25.5624359515,"c":25.7603938479,"v":465130.7481638051,"t":1728727200}
+{"o":25.7603938479,"h":25.9055693168,"l":25.6557782721,"c":25.6789261389,"v":457713.5046375715,"t":1728730800}
+{"o":25.6789261389,"h":25.8472603319,"l":25.601463551,"c":25.805046093,"v":732956.7544001653,"t":1728734400}
+{"o":25.805046093,"h":25.8533642123,"l":25.6784125936,"c":25.7199597905,"v":576381.8350879011,"t":1728738000}
+{"o":25.7199597905,"h":25.8603688325,"l":25.6632510164,"c":25.7940421809,"v":568475.5340605977,"t":1728741600}
+{"o":25.7940421809,"h":25.8471143323,"l":25.580349307,"c":25.6509467006,"v":615345.4983992127,"t":1728745200}
+{"o":25.6509467006,"h":25.8428741694,"l":25.6049004457,"c":25.7077265086,"v":710025.279134886,"t":1728748800}
+{"o":25.7077265086,"h":25.8798946959,"l":25.6180131404,"c":25.7955193092,"v":614886.2056459123,"t":1728752400}
+{"o":25.7955193092,"h":25.8449658179,"l":25.6490263019,"c":25.7082879034,"v":513501.6120600643,"t":1728756000}
+{"o":25.7082879034,"h":25.8238220024,"l":25.6682559679,"c":25.7681337622,"v":427752.7367457224,"t":1728759600}
+{"o":25.7681337622,"h":25.7950816903,"l":25.7333608622,"c":25.7594196477,"v":408243.6530726317,"t":1728763200}
+{"o":25.7594196477,"h":25.9540585984,"l":25.7181378598,"c":25.7611671134,"v":479267.7221095936,"t":1728766800}
+{"o":25.7611671134,"h":25.8462705772,"l":25.7063667798,"c":25.8175327108,"v":455304.3287721401,"t":1728770400}
+{"o":25.8175327108,"h":25.8354154415,"l":25.6860318181,"c":25.70277196,"v":488651.3970233327,"t":1728774000}
+{"o":25.70277196,"h":25.826281065,"l":25.6965818478,"c":25.7469775533,"v":463843.9379105473,"t":1728777600}
+{"o":25.7469775533,"h":25.7576808518,"l":25.51903302,"c":25.6248902467,"v":451929.0376409913,"t":1728781200}
+{"o":25.6248902467,"h":25.6556123367,"l":25.5847216937,"c":25.6524087132,"v":410260.5111812703,"t":1728784800}
+{"o":25.6524087132,"h":25.6569816826,"l":25.202104427,"c":25.5072979756,"v":439117.2100045901,"t":1728788400}
+{"o":25.5072979756,"h":25.6438542033,"l":25.4954616592,"c":25.6218196243,"v":445552.5664684044,"t":1728792000}
+{"o":25.6218196243,"h":25.7563878441,"l":25.5999214731,"c":25.7161935542,"v":539623.2978006466,"t":1728795600}
+{"o":25.7161935542,"h":25.8013065795,"l":25.6760245913,"c":25.7051594224,"v":423468.7863811793,"t":1728799200}
+{"o":25.7051594224,"h":25.7697664733,"l":25.612242468,"c":25.7047054083,"v":466727.6377626444,"t":1728802800}
+{"o":25.7047054083,"h":25.8158485766,"l":25.6903870284,"c":25.7430088928,"v":477656.6634650327,"t":1728806400}
+{"o":25.7430088928,"h":26.0223802599,"l":25.7317327565,"c":25.9187980607,"v":480760.5142452708,"t":1728810000}
+{"o":25.9187980607,"h":26.04318194,"l":25.8311989554,"c":25.8314985275,"v":480356.1661691514,"t":1728813600}
+{"o":25.8314985275,"h":25.9061475769,"l":25.7009365863,"c":25.7239607085,"v":536414.3362895154,"t":1728817200}
+{"o":25.7239607085,"h":25.9140907936,"l":25.7059879076,"c":25.8630006762,"v":572422.3047009967,"t":1728820800}
+{"o":25.8630006762,"h":25.9884093897,"l":25.8357567543,"c":25.8374029921,"v":527897.2422463663,"t":1728824400}
+{"o":25.8374029921,"h":25.8547983564,"l":25.4176351589,"c":25.5225658965,"v":595546.5927468495,"t":1728828000}
+{"o":25.5225658965,"h":25.6298600801,"l":25.2564103105,"c":25.5106068684,"v":692449.556829468,"t":1728831600}
+{"o":25.5106068684,"h":25.6568909357,"l":25.3731848323,"c":25.6210305326,"v":603969.4239858335,"t":1728835200}
+{"o":25.6210305326,"h":25.8236148373,"l":25.3739612923,"c":25.5303845543,"v":578336.5918796702,"t":1728838800}
+{"o":25.5303845543,"h":25.5971865727,"l":25.3900044401,"c":25.512493133,"v":584306.8922921509,"t":1728842400}
+{"o":25.512493133,"h":25.8419798861,"l":25.4419082852,"c":25.632778037,"v":1240421.6724613004,"t":1728846000}
+{"o":25.632778037,"h":25.699181901,"l":25.3456458804,"c":25.6902693336,"v":798645.9727073513,"t":1728849600}
+{"o":25.6902693336,"h":25.9778463872,"l":25.6285546062,"c":25.9540130331,"v":588023.9806653779,"t":1728853200}
+{"o":25.9540130331,"h":26.121758356,"l":25.8622432498,"c":25.937135978,"v":621489.8146039948,"t":1728856800}
+{"o":25.937135978,"h":25.9452644518,"l":25.7092361956,"c":25.9267162183,"v":509400.0065393914,"t":1728860400}
+{"o":25.9267162183,"h":25.9687426355,"l":25.7644529964,"c":25.828864815,"v":532911.6976478276,"t":1728864000}
+{"o":25.828864815,"h":26.0353153992,"l":25.8282017623,"c":25.9407691634,"v":675682.9315143636,"t":1728867600}
+{"o":25.9407691634,"h":26.1235864807,"l":25.8213616342,"c":26.0523593214,"v":590979.0204677606,"t":1728871200}
+{"o":26.0523593214,"h":26.8448798761,"l":26.0427492554,"c":26.7614395105,"v":846815.0939231472,"t":1728874800}
+{"o":26.7614395105,"h":26.9996858962,"l":26.5008552737,"c":26.712044226,"v":863731.2100576884,"t":1728878400}
+{"o":26.712044226,"h":26.7694977703,"l":26.4737803633,"c":26.576137821,"v":545221.6724564621,"t":1728882000}
+{"o":26.576137821,"h":26.8747575331,"l":26.4945611257,"c":26.6753678037,"v":561877.8859761879,"t":1728885600}
+{"o":26.6753678037,"h":26.8638452973,"l":26.6044274749,"c":26.8477980014,"v":643185.7049481443,"t":1728889200}
+{"o":26.8477980014,"h":26.9078607234,"l":26.6837312317,"c":26.752853297,"v":614424.4603360329,"t":1728892800}
+{"o":26.752853297,"h":26.9604824357,"l":26.6791155437,"c":26.8443528832,"v":638830.548267976,"t":1728896400}
+{"o":26.8443528832,"h":27.017003328,"l":26.7925728789,"c":26.8714689418,"v":606588.9528804821,"t":1728900000}
+{"o":26.8714689418,"h":27.000222145,"l":26.7891323037,"c":26.8650442134,"v":534086.0939311151,"t":1728903600}
+{"o":26.8650442134,"h":27.0858246959,"l":26.6008000475,"c":26.8819748096,"v":546637.4741708017,"t":1728907200}
+{"o":26.8819748096,"h":27.0565634475,"l":26.7830699154,"c":26.9724749386,"v":702867.1099203259,"t":1728910800}
+{"o":26.9724749386,"h":27.375328479,"l":26.9578346221,"c":27.204190375,"v":1152188.106154629,"t":1728914400}
+{"o":27.204190375,"h":27.7416400001,"l":27.1986356587,"c":27.503505998,"v":1257851.4861644325,"t":1728918000}
+{"o":27.503505998,"h":27.5410147392,"l":27.1436616418,"c":27.2176847168,"v":961970.4367327673,"t":1728921600}
+{"o":27.2176847168,"h":27.3892547001,"l":27.1918803937,"c":27.3081816306,"v":811383.0594988172,"t":1728925200}
+{"o":27.3081816306,"h":27.4311898902,"l":27.2581447172,"c":27.3547865314,"v":807110.0543999337,"t":1728928800}
+{"o":27.3547865314,"h":27.4624729996,"l":27.258021201,"c":27.3185938093,"v":792297.6331327326,"t":1728932400}
+{"o":27.3185938093,"h":27.4777271392,"l":27.2720765314,"c":27.4033730856,"v":671073.3896020616,"t":1728936000}
+{"o":27.4033730856,"h":27.5091157242,"l":27.2765882628,"c":27.339820606,"v":634970.1338979645,"t":1728939600}
+{"o":27.339820606,"h":27.743118515,"l":27.3243502195,"c":27.7387252991,"v":725231.8010518698,"t":1728943200}
+{"o":27.7387252991,"h":27.739890635,"l":27.5381922912,"c":27.6509438757,"v":618397.8410577497,"t":1728946800}
+{"o":27.6509438757,"h":27.7888119093,"l":27.5266964652,"c":27.6445624076,"v":811841.1617498092,"t":1728950400}
+{"o":27.6445624076,"h":27.7693412997,"l":27.5144198934,"c":27.6013138249,"v":658876.8680238886,"t":1728954000}
+{"o":27.6013138249,"h":27.7468142235,"l":27.5325161713,"c":27.6381737617,"v":573171.0856645474,"t":1728957600}
+{"o":27.6381737617,"h":27.6557113716,"l":27.2367272373,"c":27.2809968326,"v":637266.797988468,"t":1728961200}
+{"o":27.2809968326,"h":27.4392731188,"l":27.2054597031,"c":27.3836910199,"v":543463.9036077765,"t":1728964800}
+{"o":27.3836910199,"h":27.3955107871,"l":27.0333620243,"c":27.0850549508,"v":583372.5258630454,"t":1728968400}
+{"o":27.0850549508,"h":27.1965377037,"l":26.9767760337,"c":27.1665820676,"v":503553.162055425,"t":1728972000}
+{"o":27.1665820676,"h":27.2711895799,"l":27.1506262886,"c":27.209698098,"v":468209.1541396227,"t":1728975600}
+{"o":27.209698098,"h":27.2950215867,"l":27.1531123192,"c":27.1792134096,"v":452181.3097518315,"t":1728979200}
+{"o":27.1792134096,"h":27.1916114141,"l":26.6023625586,"c":27.0911981592,"v":438302.7244100706,"t":1728982800}
+{"o":27.0911981592,"h":27.2430010894,"l":27.0376869137,"c":27.1880481096,"v":408359.9011349511,"t":1728986400}
+{"o":27.1880481096,"h":27.1993817161,"l":26.6389798324,"c":26.7593605397,"v":780059.7771272919,"t":1728990000}
+{"o":26.7593605397,"h":27.0237319872,"l":26.68449179,"c":26.9477531881,"v":699955.8877059245,"t":1728993600}
+{"o":26.9477531881,"h":27.898327516,"l":26.8550925198,"c":27.8268157095,"v":1031938.0110655903,"t":1728997200}
+{"o":27.8268157095,"h":27.9991564937,"l":26.5958208072,"c":26.7539547413,"v":1885177.1027894898,"t":1729000800}
+{"o":26.7539547413,"h":27.1739254375,"l":26.3577089949,"c":26.917327886,"v":1442937.6859767104,"t":1729004400}
+{"o":26.917327886,"h":27.4363914877,"l":26.8706713305,"c":27.1983221531,"v":1051581.3587392394,"t":1729008000}
+{"o":27.1983221531,"h":27.3203357272,"l":27.0323397293,"c":27.175688005,"v":926672.1583801642,"t":1729011600}
+{"o":27.175688005,"h":27.456054041,"l":27.1393378441,"c":27.2196673789,"v":740486.3217436428,"t":1729015200}
+{"o":27.2196673789,"h":27.3372200316,"l":26.997875042,"c":27.2285802484,"v":770736.3230912812,"t":1729018800}
+{"o":27.2285802484,"h":27.2613731235,"l":26.7411298775,"c":26.8313500174,"v":914224.5866926251,"t":1729022400}
+{"o":26.8313500174,"h":26.9586357581,"l":26.712427575,"c":26.9586357581,"v":718822.3855441117,"t":1729026000}
+{"o":26.9586357581,"h":27.0399658536,"l":26.8465805205,"c":26.8673964146,"v":548516.5108388254,"t":1729029600}
+{"o":26.8673964146,"h":27.2197097153,"l":26.6014525095,"c":27.1618391252,"v":664873.2108951147,"t":1729033200}
+{"o":27.1618391252,"h":27.2151603672,"l":26.9319301248,"c":27.0058991759,"v":684629.7523592839,"t":1729036800}
+{"o":27.0058991759,"h":27.2527212721,"l":26.8612050767,"c":27.1763552377,"v":903032.6887298567,"t":1729040400}
+{"o":27.1763552377,"h":27.4037322372,"l":27.1047584023,"c":27.1243087888,"v":802252.9435764701,"t":1729044000}
+{"o":27.1243087888,"h":27.1622316676,"l":26.9924184111,"c":27.0858780741,"v":647916.4133416795,"t":1729047600}
+{"o":27.0858780741,"h":27.1692108322,"l":26.8912948124,"c":27.0370128706,"v":672510.7202302971,"t":1729051200}
+{"o":27.0370128706,"h":27.1490782332,"l":26.9878625904,"c":27.0831529895,"v":549643.9800090755,"t":1729054800}
+{"o":27.0831529895,"h":27.199745243,"l":26.9204735169,"c":27.0396799271,"v":632105.5209238711,"t":1729058400}
+{"o":27.0396799271,"h":27.0493117785,"l":26.8605893153,"c":26.9685573889,"v":679869.3877953214,"t":1729062000}
+{"o":26.9685573889,"h":27.1948205753,"l":26.9317600624,"c":27.1214966949,"v":750995.300173262,"t":1729065600}
+{"o":27.1214966949,"h":27.2830800029,"l":27.1061294411,"c":27.2581007954,"v":459745.1012026697,"t":1729069200}
+{"o":27.2581007954,"h":27.4494695695,"l":27.2071252075,"c":27.359796491,"v":614677.3094848017,"t":1729072800}
+{"o":27.359796491,"h":27.8045460431,"l":27.2644778342,"c":27.3748347517,"v":1550277.1261809033,"t":1729076400}
+{"o":27.3748347517,"h":27.469398504,"l":27.1148895355,"c":27.2945429338,"v":1287672.6359390633,"t":1729080000}
+{"o":27.2945429338,"h":27.3720758504,"l":27.0133796832,"c":27.0979270337,"v":845613.1506890221,"t":1729083600}
+{"o":27.0979270337,"h":27.5428416172,"l":27.058486633,"c":27.2436110004,"v":954693.1304834697,"t":1729087200}
+{"o":27.2436110004,"h":27.3775328823,"l":27.0492090169,"c":27.3323528776,"v":958820.0518339624,"t":1729090800}
+{"o":27.3323528776,"h":27.3782260158,"l":27.0619863037,"c":27.263944777,"v":984008.0090887352,"t":1729094400}
+{"o":27.263944777,"h":27.3342571794,"l":27.1632846063,"c":27.2283016065,"v":801502.0704425728,"t":1729098000}
+{"o":27.2283016065,"h":27.2578889108,"l":27.1046631527,"c":27.1175019886,"v":810483.6091574207,"t":1729101600}
+{"o":27.1175019886,"h":27.1683624186,"l":27.0533133921,"c":27.1150635642,"v":803285.2349778613,"t":1729105200}
+{"o":27.1150635642,"h":27.2530652339,"l":27.0434296386,"c":27.111126321,"v":803383.7482775153,"t":1729108800}
+{"o":27.111126321,"h":27.1759867035,"l":26.9744063116,"c":27.030646797,"v":685184.156109895,"t":1729112400}
+{"o":27.030646797,"h":27.2299915129,"l":27.0218398821,"c":27.1902542642,"v":603877.001070176,"t":1729116000}
+{"o":27.1902542642,"h":27.1902542642,"l":27.0494664601,"c":27.079056266,"v":697659.2486058061,"t":1729119600}
+{"o":27.079056266,"h":27.3183258576,"l":27.079056266,"c":27.1974233985,"v":758336.8164853234,"t":1729123200}
+{"o":27.1974233985,"h":27.3316369097,"l":26.8557822323,"c":27.3076223116,"v":712938.7261768118,"t":1729126800}
+{"o":27.3076223116,"h":27.3393881566,"l":27.0102605125,"c":27.0118195327,"v":844118.2840813725,"t":1729130400}
+{"o":27.0118195327,"h":27.178084042,"l":26.9818501416,"c":27.151416108,"v":749540.4093629377,"t":1729134000}
+{"o":27.151416108,"h":27.1771758343,"l":26.8772211748,"c":26.9056181476,"v":623684.8082199146,"t":1729137600}
+{"o":26.9056181476,"h":26.9722646365,"l":26.7488337782,"c":26.8102810982,"v":591094.9657184668,"t":1729141200}
+{"o":26.8102810982,"h":26.9098876499,"l":26.7304577072,"c":26.7307210949,"v":562181.9392454979,"t":1729144800}
+{"o":26.7307210949,"h":26.7988043735,"l":26.5811044136,"c":26.7902217136,"v":599370.2699824813,"t":1729148400}
+{"o":26.7902217136,"h":26.9044892189,"l":26.7019133531,"c":26.897226125,"v":558264.8745206908,"t":1729152000}
+{"o":26.897226125,"h":26.9352207365,"l":26.815597548,"c":26.8658331119,"v":508162.6478709131,"t":1729155600}
+{"o":26.8658331119,"h":26.9108218709,"l":26.5698147185,"c":26.7473322113,"v":572953.3265021851,"t":1729159200}
+{"o":26.7473322113,"h":26.7807196908,"l":26.3411279458,"c":26.553113865,"v":607458.4556436469,"t":1729162800}
+{"o":26.553113865,"h":26.7718727043,"l":26.5113679157,"c":26.7718727043,"v":646533.1171653105,"t":1729166400}
+{"o":26.7718727043,"h":26.9004988109,"l":26.5763017099,"c":26.6968844345,"v":814937.1918266515,"t":1729170000}
+{"o":26.6968844345,"h":26.7357113872,"l":26.3317093896,"c":26.6754192307,"v":1017160.176356773,"t":1729173600}
+{"o":26.6754192307,"h":26.8694064598,"l":26.492864347,"c":26.8322737232,"v":938168.3163024742,"t":1729177200}
+{"o":26.8322737232,"h":26.8368020632,"l":26.3905446278,"c":26.5591319318,"v":818251.2952384807,"t":1729180800}
+{"o":26.5591319318,"h":26.589388768,"l":26.2007059612,"c":26.2375376383,"v":924757.2565756135,"t":1729184400}
+{"o":26.2375376383,"h":26.2496678793,"l":25.9062113201,"c":26.070829956,"v":941805.9017732732,"t":1729188000}
+{"o":26.070829956,"h":26.2729767782,"l":26.0356842035,"c":26.2164378823,"v":765772.8457484718,"t":1729191600}
+{"o":26.2164378823,"h":26.4099257072,"l":26.2056094141,"c":26.2602849053,"v":716566.9633283977,"t":1729195200}
+{"o":26.2602849053,"h":26.3886406007,"l":26.2600105721,"c":26.3490237631,"v":621956.5050657204,"t":1729198800}
+{"o":26.3490237631,"h":26.4964699942,"l":26.3490237631,"c":26.4964699942,"v":561259.8941062391,"t":1729202400}
+{"o":26.4964699942,"h":26.4964699942,"l":26.3634119868,"c":26.4125271491,"v":495426.5556840419,"t":1729206000}
+{"o":26.4125271491,"h":26.458735193,"l":26.2701994384,"c":26.2938635609,"v":597580.8467422948,"t":1729209600}
+{"o":26.2938635609,"h":26.8143070621,"l":26.2617330413,"c":26.7455527008,"v":699719.3382975957,"t":1729213200}
+{"o":26.7455527008,"h":26.9058241345,"l":26.679380911,"c":26.8858797213,"v":700575.7817384717,"t":1729216800}
+{"o":26.8858797213,"h":26.8942300724,"l":26.6357973086,"c":26.6612712497,"v":674293.7851894364,"t":1729220400}
+{"o":26.6612712497,"h":26.8111325259,"l":26.6609631538,"c":26.7587951986,"v":587069.4345467519,"t":1729224000}
+{"o":26.7587951986,"h":26.868841375,"l":26.7150965152,"c":26.8672409593,"v":648009.0253060297,"t":1729227600}
+{"o":26.8672409593,"h":27.0356284971,"l":26.8360364256,"c":26.9740879856,"v":672084.4624099213,"t":1729231200}
+{"o":26.9740879856,"h":27.0712679509,"l":26.9148062952,"c":27.0215159722,"v":700310.2910156909,"t":1729234800}
+{"o":27.0215159722,"h":27.0899336408,"l":26.9490748177,"c":26.9787449816,"v":553241.9154926102,"t":1729238400}
+{"o":26.9787449816,"h":27.0548030185,"l":26.8956287296,"c":26.9425298531,"v":600625.9111586345,"t":1729242000}
+{"o":26.9425298531,"h":27.0243556329,"l":26.9214960189,"c":26.9733193501,"v":510979.0802401484,"t":1729245600}
+{"o":26.9733193501,"h":27.0354049859,"l":26.8255340523,"c":26.8562120238,"v":593787.0997741297,"t":1729249200}
+{"o":26.8562120238,"h":26.9125768202,"l":26.7010236218,"c":26.7515493156,"v":666231.6994287109,"t":1729252800}
+{"o":26.7515493156,"h":27.0164131362,"l":26.7240010292,"c":26.9958597347,"v":744331.1954685056,"t":1729256400}
+{"o":26.9958597347,"h":27.1652498454,"l":26.862490403,"c":27.1084074344,"v":987808.5961814965,"t":1729260000}
+{"o":27.1084074344,"h":27.3161880284,"l":26.969514557,"c":27.1727943503,"v":865415.6978749475,"t":1729263600}
+{"o":27.1727943503,"h":27.398967249,"l":26.9791285742,"c":27.3434886515,"v":858120.7066515289,"t":1729267200}
+{"o":27.3434886515,"h":27.4337985157,"l":27.2737680519,"c":27.3014123698,"v":940714.3518806529,"t":1729270800}
+{"o":27.3014123698,"h":27.5063793964,"l":27.2512596373,"c":27.4112210513,"v":835212.7108310943,"t":1729274400}
+{"o":27.4112210513,"h":27.4249335771,"l":27.1272954755,"c":27.1837544687,"v":722512.7514841658,"t":1729278000}
+{"o":27.1837544687,"h":27.2064110184,"l":27.0673303673,"c":27.1366870196,"v":628960.0830808615,"t":1729281600}
+{"o":27.1366870196,"h":27.1711935342,"l":27.000113027,"c":27.1010397649,"v":604924.068017324,"t":1729285200}
+{"o":27.1010397649,"h":27.1071056852,"l":27.0157558573,"c":27.0943044559,"v":525355.2660020307,"t":1729288800}
+{"o":27.0943044559,"h":27.2420849304,"l":27.0826104182,"c":27.2068115918,"v":471365.2430241579,"t":1729292400}
+{"o":27.2068115918,"h":27.2349321296,"l":27.1062882795,"c":27.1237591816,"v":495062.8381884369,"t":1729296000}
+{"o":27.1237591816,"h":27.2156332011,"l":27.1004763647,"c":27.1004763647,"v":597928.5492640649,"t":1729299600}
+{"o":27.1004763647,"h":27.2197970601,"l":27.067232775,"c":27.2179796647,"v":585197.6639566846,"t":1729303200}
+{"o":27.2179796647,"h":27.3897662791,"l":27.1280134236,"c":27.1309392095,"v":598478.6522792967,"t":1729306800}
+{"o":27.1309392095,"h":27.2250728274,"l":27.066038402,"c":27.0673208383,"v":574975.2967982945,"t":1729310400}
+{"o":27.0673208383,"h":27.2122463277,"l":27.0670416939,"c":27.2011326999,"v":501289.1056131054,"t":1729314000}
+{"o":27.2011326999,"h":27.234896773,"l":27.1287320354,"c":27.1413197451,"v":479878.1202903892,"t":1729317600}
+{"o":27.1413197451,"h":27.1591596914,"l":27.0605580737,"c":27.1376197089,"v":546187.7435586366,"t":1729321200}
+{"o":27.1376197089,"h":27.2107035632,"l":27.1371850879,"c":27.1735642623,"v":681537.7312160106,"t":1729324800}
+{"o":27.1735642623,"h":27.2059867091,"l":27.1392884176,"c":27.1953571929,"v":664874.5765386939,"t":1729328400}
+{"o":27.1953571929,"h":27.2204878431,"l":27.0813522774,"c":27.1191837112,"v":682707.427095423,"t":1729332000}
+{"o":27.1191837112,"h":27.1768510825,"l":26.984092749,"c":27.0198167625,"v":919588.2242329096,"t":1729335600}
+{"o":27.0198167625,"h":27.1842739248,"l":27.0045136083,"c":27.1501440984,"v":857371.841244389,"t":1729339200}
+{"o":27.1501440984,"h":27.2084398063,"l":27.0814392777,"c":27.1727346061,"v":830034.134895613,"t":1729342800}
+{"o":27.1727346061,"h":27.5647555354,"l":27.1680920716,"c":27.5582682879,"v":1278636.0380422571,"t":1729346400}
+{"o":27.5582682879,"h":27.6575249307,"l":27.3039605111,"c":27.4842633527,"v":1252614.3392345083,"t":1729350000}
+{"o":27.4842633527,"h":27.558238168,"l":26.686172938,"c":27.4031639325,"v":1399890.7405128316,"t":1729353600}
+{"o":27.4031639325,"h":27.4578796368,"l":27.1702148094,"c":27.3262832127,"v":844946.5503987679,"t":1729357200}
+{"o":27.3262832127,"h":27.4526363076,"l":27.2383569067,"c":27.3659918063,"v":1075304.8276231447,"t":1729360800}
+{"o":27.3659918063,"h":27.5424723571,"l":27.3521818635,"c":27.4469661047,"v":949273.4254242739,"t":1729364400}
+{"o":27.4469661047,"h":27.5442923778,"l":27.4142249727,"c":27.5305138282,"v":721510.335596004,"t":1729368000}
+{"o":27.5305138282,"h":27.7163702877,"l":27.5184290504,"c":27.5685228614,"v":721177.3370541617,"t":1729371600}
+{"o":27.5685228614,"h":27.9068826482,"l":27.5480656322,"c":27.8927477674,"v":694738.7567626061,"t":1729375200}
+{"o":27.8927477674,"h":28.0577770072,"l":27.7178238963,"c":28.0481178502,"v":750073.050492011,"t":1729378800}
+{"o":28.0481178502,"h":28.1910973609,"l":27.8624098518,"c":27.8744783064,"v":770591.6066652251,"t":1729382400}
+{"o":27.8744783064,"h":27.9819521826,"l":27.6704857096,"c":27.8674493713,"v":739833.5067279942,"t":1729386000}
+{"o":27.8674493713,"h":27.9729662232,"l":27.7985528161,"c":27.8417747684,"v":585615.7632393028,"t":1729389600}
+{"o":27.8417747684,"h":27.9306590175,"l":27.7673711664,"c":27.9235890964,"v":558970.9250128941,"t":1729393200}
+{"o":27.9235890964,"h":28.0867260872,"l":27.8564213694,"c":28.0020754996,"v":553073.7537982706,"t":1729396800}
+{"o":28.0020754996,"h":28.2077453981,"l":27.8489849944,"c":27.9760685252,"v":586084.3918608228,"t":1729400400}
+{"o":27.9760685252,"h":27.9863615279,"l":27.8421296012,"c":27.9546842341,"v":525340.5132502143,"t":1729404000}
+{"o":27.9546842341,"h":27.9958451924,"l":27.8597508277,"c":27.8804308507,"v":500506.3821856235,"t":1729407600}
+{"o":27.8804308507,"h":27.9723159865,"l":27.8079745967,"c":27.8778068775,"v":583789.618200062,"t":1729411200}
+{"o":27.8778068775,"h":27.993282753,"l":27.8274716819,"c":27.9426572986,"v":445613.2633214548,"t":1729414800}
+{"o":27.9426572986,"h":27.9881349578,"l":27.8471318552,"c":27.8777913649,"v":516724.5486199924,"t":1729418400}
+{"o":27.8777913649,"h":27.9739181735,"l":27.8737548117,"c":27.9518236773,"v":671715.3664532085,"t":1729422000}
+{"o":27.9518236773,"h":27.9690328222,"l":27.7908480869,"c":27.799091336,"v":709140.5351583241,"t":1729425600}
+{"o":27.799091336,"h":27.87274197,"l":27.6681203455,"c":27.7593851999,"v":797236.860597362,"t":1729429200}
+{"o":27.7593851999,"h":28.3457230537,"l":27.7569422972,"c":28.2303628732,"v":1000339.6182865888,"t":1729432800}
+{"o":28.2303628732,"h":28.2598817654,"l":27.8978707929,"c":28.0913394218,"v":799888.197446215,"t":1729436400}
+{"o":28.0913394218,"h":28.1468983905,"l":27.9703496213,"c":28.0607463176,"v":771367.6734365614,"t":1729440000}
+{"o":28.0607463176,"h":28.2024666017,"l":27.9566283521,"c":28.1289528043,"v":736654.7883229209,"t":1729443600}
+{"o":28.1289528043,"h":28.3086884143,"l":28.0962123717,"c":28.1643418602,"v":717804.0694362919,"t":1729447200}
+{"o":28.1643418602,"h":28.2563627274,"l":28.0075281526,"c":28.1163852349,"v":657561.8601927825,"t":1729450800}
+{"o":28.1163852349,"h":28.6524546615,"l":28.0025974154,"c":28.5562783892,"v":706149.5132367144,"t":1729454400}
+{"o":28.5562783892,"h":28.7640492359,"l":28.5173617274,"c":28.7390543977,"v":788344.7600762177,"t":1729458000}
+{"o":28.7390543977,"h":29.3961950829,"l":28.6261248684,"c":29.263468748,"v":1073867.1890963006,"t":1729461600}
+{"o":29.263468748,"h":29.5274190392,"l":28.9590136354,"c":29.3779689144,"v":1010410.589060955,"t":1729465200}
+{"o":29.3779689144,"h":29.9045710461,"l":28.4405703448,"c":29.6175691951,"v":1146754.8073145594,"t":1729468800}
+{"o":29.6175691951,"h":29.9034799487,"l":29.4782302899,"c":29.8027670343,"v":986163.0989955154,"t":1729472400}
+{"o":29.8027670343,"h":29.9437903067,"l":29.439737892,"c":29.5755207078,"v":1046834.5575854527,"t":1729476000}
+{"o":29.5755207078,"h":29.802476866,"l":29.416704945,"c":29.7581206458,"v":1438534.5173488522,"t":1729479600}
+{"o":29.7581206458,"h":30.0211674273,"l":29.3734586829,"c":29.93431187,"v":962467.0475721916,"t":1729483200}
+{"o":29.93431187,"h":30.153960607,"l":29.6880023649,"c":29.7715008874,"v":891002.324743767,"t":1729486800}
+{"o":29.7715008874,"h":30.0398074551,"l":29.6108740237,"c":29.6841310583,"v":894925.9228447236,"t":1729490400}
+{"o":29.6841310583,"h":29.8312266103,"l":29.5603051969,"c":29.6003303198,"v":813039.07092044,"t":1729494000}
+{"o":29.6003303198,"h":29.7819464536,"l":29.0968466514,"c":29.2025426338,"v":1126880.527188964,"t":1729497600}
+{"o":29.2025426338,"h":29.3628264897,"l":28.6084820426,"c":29.2391863784,"v":965540.7870533649,"t":1729501200}
+{"o":29.2391863784,"h":29.3882705726,"l":29.041660316,"c":29.1476022821,"v":726913.556510599,"t":1729504800}
+{"o":29.1476022821,"h":29.4430587892,"l":28.6668656451,"c":29.1883363045,"v":705586.6161703295,"t":1729508400}
+{"o":29.1883363045,"h":29.3161039011,"l":29.0169780893,"c":29.0726760879,"v":696523.3976496306,"t":1729512000}
+{"o":29.0726760879,"h":29.1555539294,"l":28.3501101166,"c":28.5427134756,"v":1129020.2834600031,"t":1729515600}
+{"o":28.5427134756,"h":28.9340706423,"l":27.7477549611,"c":28.8273053644,"v":983719.7049665111,"t":1729519200}
+{"o":28.8273053644,"h":29.0077586184,"l":28.6214177482,"c":29.0077586184,"v":829202.4270222377,"t":1729522800}
+{"o":29.0077586184,"h":29.0144261165,"l":28.6250085406,"c":28.8931426642,"v":937298.1232372626,"t":1729526400}
+{"o":28.8931426642,"h":29.1492524828,"l":28.8639328336,"c":29.0818658182,"v":1043503.5346612601,"t":1729530000}
+{"o":29.0818658182,"h":29.1575980098,"l":28.9329659648,"c":29.0848713137,"v":982794.1937437351,"t":1729533600}
+{"o":29.0848713137,"h":29.5022418954,"l":29.0816590933,"c":29.4518210899,"v":992974.8315946161,"t":1729537200}
+{"o":29.4518210899,"h":29.4556857415,"l":29.1582587245,"c":29.2190159404,"v":780167.931460223,"t":1729540800}
+{"o":29.2190159404,"h":29.5111562548,"l":29.2184588884,"c":29.4012180337,"v":963499.9950953027,"t":1729544400}
+{"o":29.4012180337,"h":29.5123829232,"l":29.2974641484,"c":29.4616617753,"v":751328.0924705273,"t":1729548000}
+{"o":29.4616617753,"h":29.4616617753,"l":28.9460476437,"c":29.1742825226,"v":756704.9829560759,"t":1729551600}
+{"o":29.1742825226,"h":29.2282365626,"l":28.2018505115,"c":29.0235182374,"v":997995.957334864,"t":1729555200}
+{"o":29.0235182374,"h":29.3720316276,"l":28.7783801397,"c":29.3093962772,"v":815570.331666428,"t":1729558800}
+{"o":29.3093962772,"h":29.4595934761,"l":29.1240535377,"c":29.131234259,"v":848169.5021576401,"t":1729562400}
+{"o":29.131234259,"h":29.2292926733,"l":28.8330148444,"c":29.2025547002,"v":880126.6241830852,"t":1729566000}
+{"o":29.2025547002,"h":29.559859691,"l":29.1602046368,"c":29.3596816564,"v":881430.9109251716,"t":1729569600}
+{"o":29.3596816564,"h":29.844120567,"l":29.3181168936,"c":29.5673769163,"v":838680.6441296515,"t":1729573200}
+{"o":29.5673769163,"h":29.7101725349,"l":29.506499081,"c":29.5305160964,"v":763400.4484467702,"t":1729576800}
+{"o":29.5305160964,"h":29.5800823874,"l":29.2914663145,"c":29.3226046965,"v":841407.1243221503,"t":1729580400}
+{"o":29.3226046965,"h":29.3411262642,"l":28.7804511925,"c":29.0685787333,"v":897627.07475028,"t":1729584000}
+{"o":29.0685787333,"h":29.0928899683,"l":28.7087029356,"c":28.9462266953,"v":862128.294694597,"t":1729587600}
+{"o":28.9462266953,"h":29.2320544295,"l":28.8035785693,"c":29.1990427882,"v":721737.9938859025,"t":1729591200}
+{"o":29.1990427882,"h":29.6742146257,"l":29.1751517314,"c":29.455853849,"v":783926.9399876712,"t":1729594800}
+{"o":29.455853849,"h":29.7172172405,"l":29.0697836791,"c":29.161211078,"v":917264.9495038571,"t":1729598400}
+{"o":29.161211078,"h":29.3248251213,"l":28.9099352281,"c":29.1462205325,"v":912543.8485269181,"t":1729602000}
+{"o":29.1462205325,"h":30.0600229198,"l":29.0636115294,"c":29.8441096007,"v":1160764.8104019496,"t":1729605600}
+{"o":29.8441096007,"h":30.0133267989,"l":29.1334958702,"c":29.4436095348,"v":1140119.8867557684,"t":1729609200}
+{"o":29.4436095348,"h":29.5128632321,"l":28.9779235679,"c":29.1489287425,"v":939495.2683996807,"t":1729612800}
+{"o":29.1489287425,"h":29.6278243688,"l":28.8330120807,"c":29.337347603,"v":893685.8536852075,"t":1729616400}
+{"o":29.337347603,"h":29.8431807152,"l":29.1512007987,"c":29.4762927531,"v":899063.8195901397,"t":1729620000}
+{"o":29.4762927531,"h":29.6727062074,"l":29.3756753525,"c":29.568915071,"v":842268.7093856756,"t":1729623600}
+{"o":29.568915071,"h":29.6306131965,"l":29.4435775053,"c":29.5235004901,"v":802636.3685571972,"t":1729627200}
+{"o":29.5235004901,"h":29.5447059209,"l":29.3164752164,"c":29.4017376193,"v":745204.6337976187,"t":1729630800}
+{"o":29.4017376193,"h":29.6897297009,"l":29.3651674579,"c":29.6499084681,"v":687269.1229945858,"t":1729634400}
+{"o":29.6499084681,"h":29.6869449965,"l":29.0407523559,"c":29.4127894183,"v":684035.0020608279,"t":1729638000}
+{"o":29.4127894183,"h":29.4682275273,"l":29.0928095551,"c":29.1547798292,"v":663634.6052173255,"t":1729641600}
+{"o":29.1547798292,"h":29.3892414316,"l":29.1448026854,"c":29.3644134793,"v":667767.5434957354,"t":1729645200}
+{"o":29.3644134793,"h":29.3951541897,"l":29.1086720139,"c":29.1387231423,"v":758615.4622269486,"t":1729648800}
+{"o":29.1387231423,"h":29.2083113179,"l":28.8768670603,"c":29.0370840755,"v":804218.3018414665,"t":1729652400}
+{"o":29.0370840755,"h":29.156825556,"l":28.9496266502,"c":29.1106057683,"v":695887.0836628006,"t":1729656000}
+{"o":29.1106057683,"h":29.198991187,"l":28.8327338776,"c":28.9468546235,"v":716831.965329517,"t":1729659600}
+{"o":28.9468546235,"h":29.2007254137,"l":28.917645516,"c":28.9867267599,"v":646043.1463138619,"t":1729663200}
+{"o":28.9867267599,"h":29.0768612078,"l":28.8946997184,"c":29.0768612078,"v":711827.5280193497,"t":1729666800}
+{"o":29.0768612078,"h":29.1933849722,"l":28.870042184,"c":28.9298614794,"v":1076073.6730953001,"t":1729670400}
+{"o":28.9298614794,"h":29.1351565514,"l":28.8038593378,"c":29.0702993902,"v":949339.1727110035,"t":1729674000}
+{"o":29.0702993902,"h":29.2624154542,"l":29.0377423497,"c":29.0714328451,"v":876594.0110694662,"t":1729677600}
+{"o":29.0714328451,"h":29.28524811,"l":29.0388620407,"c":29.1930996211,"v":838721.7046299699,"t":1729681200}
+{"o":29.1930996211,"h":29.3166689131,"l":28.9503233103,"c":29.2105674143,"v":1110968.2720678737,"t":1729684800}
+{"o":29.2105674143,"h":29.7649905668,"l":29.1567149407,"c":29.6614275858,"v":1175916.0661182757,"t":1729688400}
+{"o":29.6614275858,"h":29.6996894009,"l":29.348881977,"c":29.4475700328,"v":1365998.241025364,"t":1729692000}
+{"o":29.4475700328,"h":29.5795272775,"l":29.0131517522,"c":29.4843475205,"v":1645382.5201766142,"t":1729695600}
+{"o":29.4843475205,"h":29.5725813309,"l":29.002793348,"c":29.0477718677,"v":1279611.2815534093,"t":1729699200}
+{"o":29.0477718677,"h":29.346572607,"l":29.015488865,"c":29.1578792614,"v":1409557.5298950879,"t":1729702800}
+{"o":29.1578792614,"h":29.8270640824,"l":28.6476661645,"c":29.7619668609,"v":1407107.6827178842,"t":1729706400}
+{"o":29.7619668609,"h":30.4568430665,"l":29.6060699693,"c":30.3367077301,"v":1265961.4757149178,"t":1729710000}
+{"o":30.3367077301,"h":30.8500768781,"l":30.1408403471,"c":30.4457684275,"v":1155722.0149184132,"t":1729713600}
+{"o":30.4457684275,"h":30.5803482521,"l":29.8483174784,"c":29.9940735997,"v":1125245.0302906053,"t":1729717200}
+{"o":29.9940735997,"h":30.2405022695,"l":28.8086252704,"c":29.9857811039,"v":1061649.2305025097,"t":1729720800}
+{"o":29.9857811039,"h":30.1882574123,"l":29.9161107223,"c":29.9696810313,"v":898445.4243376398,"t":1729724400}
+{"o":29.9696810313,"h":30.3801619304,"l":28.804411317,"c":30.3210736661,"v":972981.8718487415,"t":1729728000}
+{"o":30.3210736661,"h":30.6249303806,"l":30.1181774591,"c":30.3353449473,"v":981996.6190900686,"t":1729731600}
+{"o":30.3353449473,"h":30.962946811,"l":30.2062130859,"c":30.6123425749,"v":1172341.2020616513,"t":1729735200}
+{"o":30.6123425749,"h":30.7375174226,"l":30.3829555974,"c":30.5518607158,"v":1213879.2762565282,"t":1729738800}
+{"o":30.5518607158,"h":30.7454125022,"l":30.422577262,"c":30.4391687937,"v":1005709.671671199,"t":1729742400}
+{"o":30.4391687937,"h":30.5950466228,"l":30.2117471499,"c":30.3756940178,"v":786586.5739387315,"t":1729746000}
+{"o":30.3756940178,"h":30.5563493137,"l":30.2735360014,"c":30.4201750153,"v":914362.0170577454,"t":1729749600}
+{"o":30.4201750153,"h":30.6116216197,"l":30.3342888601,"c":30.4398861167,"v":919301.2497037681,"t":1729753200}
+{"o":30.4398861167,"h":30.6426336243,"l":30.1731257629,"c":30.1895806019,"v":960956.5615373837,"t":1729756800}
+{"o":30.1895806019,"h":30.3340941213,"l":29.8782113328,"c":30.1222170553,"v":1026577.5198315701,"t":1729760400}
+{"o":30.1222170553,"h":30.4030097617,"l":30.007399762,"c":30.3416769002,"v":830976.5282699867,"t":1729764000}
+{"o":30.3416769002,"h":30.54376456,"l":30.2478729457,"c":30.5108530992,"v":979709.1842180337,"t":1729767600}
+{"o":30.5108530992,"h":30.8906924312,"l":30.4540419645,"c":30.6104584633,"v":1016618.9706127618,"t":1729771200}
+{"o":30.6104584633,"h":31.1190468865,"l":30.5399066303,"c":30.843682401,"v":1185308.1463074493,"t":1729774800}
+{"o":30.843682401,"h":31.0650257493,"l":30.6038275392,"c":30.8277743683,"v":1155837.1211475395,"t":1729778400}
+{"o":30.8277743683,"h":31.2919368652,"l":30.625472936,"c":30.7846469695,"v":1174051.4736993185,"t":1729782000}
+{"o":30.7846469695,"h":31.3507431626,"l":30.6394276456,"c":31.0142647687,"v":984417.7603919765,"t":1729785600}
+{"o":31.0142647687,"h":31.09792594,"l":29.2666067145,"c":30.7771924895,"v":990110.2600756603,"t":1729789200}
+{"o":30.7771924895,"h":30.9911244629,"l":30.670182729,"c":30.9283870493,"v":972569.9557032433,"t":1729792800}
+{"o":30.9283870493,"h":31.173726135,"l":30.837717493,"c":31.131683623,"v":1023060.3704595808,"t":1729796400}
+{"o":31.131683623,"h":31.4158425842,"l":30.712163835,"c":31.1279696701,"v":1040729.6440123298,"t":1729800000}
+{"o":31.1279696701,"h":31.3601272757,"l":30.9974633365,"c":31.2332257118,"v":1071637.5357724649,"t":1729803600}
+{"o":31.2332257118,"h":31.5027029338,"l":31.1699926982,"c":31.3740890591,"v":1243516.9448032521,"t":1729807200}
+{"o":31.3740890591,"h":31.4572886607,"l":30.7307076026,"c":31.0447713788,"v":1048712.1011818976,"t":1729810800}
+{"o":31.0447713788,"h":31.2042723953,"l":30.9181492522,"c":31.0151480752,"v":1029351.7477716617,"t":1729814400}
+{"o":31.0151480752,"h":31.0866988291,"l":30.7335083122,"c":30.8505632622,"v":924785.5125836945,"t":1729818000}
+{"o":30.8505632622,"h":30.9866617951,"l":30.7345987228,"c":30.8380324861,"v":767641.3532984271,"t":1729821600}
+{"o":30.8380324861,"h":30.9581114191,"l":30.4582742147,"c":30.6499055828,"v":893955.024212484,"t":1729825200}
+{"o":30.6499055828,"h":30.719532862,"l":30.3307613863,"c":30.3856117615,"v":765193.8882627669,"t":1729828800}
+{"o":30.3856117615,"h":30.5536539836,"l":30.252643749,"c":30.5011756405,"v":657190.8262329516,"t":1729832400}
+{"o":30.5011756405,"h":30.6163116844,"l":30.4192786591,"c":30.4702726663,"v":845832.7546748252,"t":1729836000}
+{"o":30.4702726663,"h":30.5196728505,"l":30.0789687847,"c":30.1671149488,"v":799233.3191766277,"t":1729839600}
+{"o":30.1671149488,"h":30.3311523876,"l":29.9796330328,"c":30.2472291885,"v":1199713.7811721689,"t":1729843200}
+{"o":30.2472291885,"h":30.4115275967,"l":29.969443306,"c":30.3831759423,"v":895213.0223364293,"t":1729846800}
+{"o":30.3831759423,"h":30.5079325942,"l":30.2437612183,"c":30.4471499072,"v":921322.2986715981,"t":1729850400}
+{"o":30.4471499072,"h":30.5599224272,"l":30.3876141223,"c":30.4828176111,"v":706583.7801687167,"t":1729854000}
+{"o":30.4828176111,"h":30.6254338507,"l":30.3997514444,"c":30.4480977072,"v":770922.0529267016,"t":1729857600}
+{"o":30.4480977072,"h":30.7678935499,"l":30.3381016356,"c":30.7369192083,"v":917035.6563672549,"t":1729861200}
+{"o":30.7369192083,"h":31.1585048275,"l":30.6098828634,"c":30.8412484039,"v":1103049.4639827937,"t":1729864800}
+{"o":30.8412484039,"h":31.0522844383,"l":29.8543786599,"c":30.2668697541,"v":1197218.3063822044,"t":1729868400}
+{"o":30.2668697541,"h":30.5044344097,"l":29.909724131,"c":30.190284964,"v":1318634.1990723202,"t":1729872000}
+{"o":30.190284964,"h":30.3461080428,"l":29.1978988228,"c":29.4615293511,"v":1359302.9497102089,"t":1729875600}
+{"o":29.4615293511,"h":30.1003920065,"l":28.915256567,"c":29.7041086138,"v":1922036.8263842787,"t":1729879200}
+{"o":29.7041086138,"h":29.8196528274,"l":29.0829100401,"c":29.4514727505,"v":1286853.1962966786,"t":1729882800}
+{"o":29.4514727505,"h":29.5949639787,"l":28.9503987626,"c":29.2850756607,"v":990976.3492883884,"t":1729886400}
+{"o":29.2850756607,"h":29.5765668063,"l":29.1981435503,"c":29.4827419765,"v":898517.4935410687,"t":1729890000}
+{"o":29.4827419765,"h":29.5968195977,"l":28.6783216393,"c":28.7143285095,"v":860192.2272475981,"t":1729893600}
+{"o":28.7143285095,"h":28.985431148,"l":27.9363483544,"c":28.9065940306,"v":1931919.3540147038,"t":1729897200}
+{"o":28.9065940306,"h":29.0851349869,"l":28.7162338034,"c":28.9018293978,"v":1190016.8227107648,"t":1729900800}
+{"o":28.9018293978,"h":28.9796287612,"l":28.6313698011,"c":28.6313698011,"v":762283.2370345498,"t":1729904400}
+{"o":28.6313698011,"h":29.0845530286,"l":28.481763186,"c":28.8929625027,"v":778504.7446962447,"t":1729908000}
+{"o":28.8929625027,"h":29.0854299021,"l":28.7749923368,"c":29.0392363654,"v":644948.1947208565,"t":1729911600}
+{"o":29.0392363654,"h":29.216108453,"l":28.9834353589,"c":29.2057674772,"v":655633.4131556661,"t":1729915200}
+{"o":29.2057674772,"h":29.4827419349,"l":29.1456740436,"c":29.2584144183,"v":634399.3319265189,"t":1729918800}
+{"o":29.2584144183,"h":29.5639348773,"l":29.1834468062,"c":29.539615136,"v":777250.1209005656,"t":1729922400}
+{"o":29.539615136,"h":29.667979552,"l":29.2455368049,"c":29.3603579091,"v":778042.5193555183,"t":1729926000}
+{"o":29.3603579091,"h":29.5897617101,"l":29.3367172981,"c":29.53400768,"v":707254.6709929829,"t":1729929600}
+{"o":29.53400768,"h":29.737238033,"l":29.482650266,"c":29.6557650428,"v":746396.5491985306,"t":1729933200}
+{"o":29.6557650428,"h":29.8694448223,"l":29.3803837283,"c":29.6875143383,"v":869174.0267647388,"t":1729936800}
+{"o":29.6875143383,"h":29.8909590629,"l":29.5140438046,"c":29.582299776,"v":749898.4339629196,"t":1729940400}
+{"o":29.582299776,"h":29.7465066292,"l":29.5136233623,"c":29.6402926055,"v":697360.1922490905,"t":1729944000}
+{"o":29.6402926055,"h":29.6862982826,"l":29.3758534951,"c":29.4722699854,"v":697850.5394269702,"t":1729947600}
+{"o":29.4722699854,"h":29.5677464318,"l":29.3367597078,"c":29.4096179131,"v":945199.2549022866,"t":1729951200}
+{"o":29.4096179131,"h":29.7687166985,"l":29.3395084266,"c":29.5703063333,"v":855239.33617892,"t":1729954800}
+{"o":29.5703063333,"h":29.7690809602,"l":29.4939509046,"c":29.6766839566,"v":695358.7633288716,"t":1729958400}
+{"o":29.6766839566,"h":29.8519548334,"l":29.5134010252,"c":29.8255603088,"v":737420.569063688,"t":1729962000}
+{"o":29.8255603088,"h":29.8771414747,"l":29.6840165284,"c":29.786980098,"v":793037.4100874368,"t":1729965600}
+{"o":29.786980098,"h":30.2023615186,"l":29.786980098,"c":30.0769837901,"v":753419.664526645,"t":1729969200}
+{"o":30.0769837901,"h":30.3545457114,"l":30.055726771,"c":30.2548099674,"v":751010.4384230352,"t":1729972800}
+{"o":30.2548099674,"h":30.3827184924,"l":29.9897672332,"c":30.043482913,"v":747258.5306184163,"t":1729976400}
+{"o":30.043482913,"h":30.1762665384,"l":29.9612505242,"c":30.0558549254,"v":629012.3393754916,"t":1729980000}
+{"o":30.0558549254,"h":30.0858570503,"l":29.9008376498,"c":29.9590538035,"v":522581.4941951139,"t":1729983600}
+{"o":29.9590538035,"h":30.0272044762,"l":29.741416241,"c":29.9248974928,"v":641657.9970088608,"t":1729987200}
+{"o":29.9248974928,"h":30.3768078558,"l":29.8468585034,"c":30.2348307762,"v":725266.7169969608,"t":1729990800}
+{"o":30.2348307762,"h":30.3870251641,"l":30.0247212202,"c":30.0828054959,"v":712985.437450798,"t":1729994400}
+{"o":30.0828054959,"h":30.2326570044,"l":29.9329981913,"c":30.1716413046,"v":611866.4423676205,"t":1729998000}
+{"o":30.1716413046,"h":30.2799236388,"l":30.0983486556,"c":30.24574827,"v":556814.9129650713,"t":1730001600}
+{"o":30.24574827,"h":30.3553026843,"l":30.1564865766,"c":30.2603404487,"v":517210.1731946305,"t":1730005200}
+{"o":30.2603404487,"h":30.4044063749,"l":30.1927653537,"c":30.4012685812,"v":550015.6793671983,"t":1730008800}
+{"o":30.4012685812,"h":30.6943029194,"l":30.287110885,"c":30.3817067913,"v":557222.0871358482,"t":1730012400}
+{"o":30.3817067913,"h":30.7807901251,"l":30.3590193021,"c":30.7425609209,"v":654596.473602439,"t":1730016000}
+{"o":30.7425609209,"h":30.7754172882,"l":30.4644388273,"c":30.6243872129,"v":737845.4440744891,"t":1730019600}
+{"o":30.6243872129,"h":30.6439695745,"l":30.4319229797,"c":30.4624230627,"v":675888.3407187782,"t":1730023200}
+{"o":30.4624230627,"h":30.6863585685,"l":30.4204230217,"c":30.5272370671,"v":641067.8749325959,"t":1730026800}
+{"o":30.5272370671,"h":31.0019519237,"l":30.522902481,"c":30.8266097709,"v":907169.9090112147,"t":1730030400}
+{"o":30.8266097709,"h":31.0024641567,"l":30.705800642,"c":30.8668727166,"v":894324.7038993991,"t":1730034000}
+{"o":30.8668727166,"h":31.0583769325,"l":30.8110056739,"c":30.9337087358,"v":898651.0531645096,"t":1730037600}
+{"o":30.9337087358,"h":31.1563907944,"l":30.8014901521,"c":30.8492839507,"v":820709.7473575651,"t":1730041200}
+{"o":30.8492839507,"h":30.9962132566,"l":30.6078235023,"c":30.9882912351,"v":787730.6355266077,"t":1730044800}
+{"o":30.9882912351,"h":31.342196486,"l":30.8837223645,"c":30.8933243004,"v":814662.177832535,"t":1730048400}
+{"o":30.8933243004,"h":31.1056575132,"l":30.821459169,"c":30.8376930429,"v":756662.5766391328,"t":1730052000}
+{"o":30.8376930429,"h":31.1013249582,"l":30.743829051,"c":31.0752572756,"v":842010.5444966805,"t":1730055600}
+{"o":31.0752572756,"h":31.2200982579,"l":30.9701626134,"c":31.020011612,"v":809374.5619634945,"t":1730059200}
+{"o":31.020011612,"h":31.2263546211,"l":30.9665521669,"c":31.0582661634,"v":887239.4766081653,"t":1730062800}
+{"o":31.0582661634,"h":31.2514821887,"l":31.0582661634,"c":31.1726434135,"v":818859.8733198716,"t":1730066400}
+{"o":31.1726434135,"h":31.2632840082,"l":30.9792549015,"c":30.9855413746,"v":726918.0703852964,"t":1730070000}
+{"o":30.9855413746,"h":31.0748373544,"l":30.8226699382,"c":30.8725106787,"v":673068.7455611962,"t":1730073600}
+{"o":30.8725106787,"h":30.9640833408,"l":30.5099239384,"c":30.8168844796,"v":574704.0630374313,"t":1730077200}
+{"o":30.8168844796,"h":30.8854236721,"l":30.6578454784,"c":30.7152568943,"v":685615.1424315808,"t":1730080800}
+{"o":30.7152568943,"h":30.9930040004,"l":30.692974618,"c":30.8199555202,"v":740743.7953576297,"t":1730084400}
+{"o":30.8199555202,"h":30.8294022112,"l":30.4822091662,"c":30.7332130446,"v":706959.2237710882,"t":1730088000}
+{"o":30.7332130446,"h":30.7530991047,"l":30.3532819231,"c":30.5829813655,"v":771928.2448009535,"t":1730091600}
+{"o":30.5829813655,"h":30.6401357244,"l":30.4049459009,"c":30.6008968421,"v":599047.5825855152,"t":1730095200}
+{"o":30.6008968421,"h":30.9853452565,"l":30.5774818648,"c":30.8097180069,"v":728518.2040911873,"t":1730098800}
+{"o":30.8097180069,"h":31.1121416136,"l":30.7977303224,"c":31.0133846399,"v":791594.985072323,"t":1730102400}
+{"o":31.0133846399,"h":31.2266840395,"l":30.9418514371,"c":31.1709939533,"v":621490.7217634267,"t":1730106000}
+{"o":31.1709939533,"h":31.3436485162,"l":31.0790630413,"c":31.0816493479,"v":695131.5494035837,"t":1730109600}
+{"o":31.0816493479,"h":31.2937363871,"l":30.9216909124,"c":31.0364419846,"v":683573.6348123461,"t":1730113200}
+{"o":31.0364419846,"h":31.242706118,"l":30.4462060914,"c":31.1529895775,"v":778626.2958790774,"t":1730116800}
+{"o":31.1529895775,"h":31.2419503829,"l":30.7024919314,"c":30.7396329427,"v":819955.4497743192,"t":1730120400}
+{"o":30.7396329427,"h":30.9861361582,"l":30.3797119884,"c":30.7046627086,"v":884844.0104967288,"t":1730124000}
+{"o":30.7046627086,"h":30.7483772447,"l":30.3408546118,"c":30.4228124226,"v":851378.1894986914,"t":1730127600}
+{"o":30.4228124226,"h":30.8122829829,"l":30.3148984841,"c":30.505391761,"v":944443.385915884,"t":1730131200}
+{"o":30.505391761,"h":30.9568736745,"l":30.1356112631,"c":30.6706178135,"v":1106341.4876364574,"t":1730134800}
+{"o":30.6706178135,"h":30.8759091918,"l":30.6448546793,"c":30.7786022069,"v":853221.878916247,"t":1730138400}
+{"o":30.7786022069,"h":31.2689675704,"l":30.7376453208,"c":30.9648214685,"v":995173.8476484646,"t":1730142000}
+{"o":30.9648214685,"h":31.0178375923,"l":30.7727802662,"c":30.9936474797,"v":811825.8193906968,"t":1730145600}
+{"o":30.9936474797,"h":31.2869279602,"l":30.9444203322,"c":31.1778601943,"v":697764.8493748039,"t":1730149200}
+{"o":31.1778601943,"h":31.5487367457,"l":31.1290986475,"c":31.3491833637,"v":1058347.0393365012,"t":1730152800}
+{"o":31.3491833637,"h":31.4908370646,"l":31.1455457426,"c":31.287311982,"v":834045.362491695,"t":1730156400}
+{"o":31.287311982,"h":31.4518036143,"l":31.1223054462,"c":31.3521153277,"v":705325.5151634058,"t":1730160000}
+{"o":31.3521153277,"h":31.3623897454,"l":31.0796551302,"c":31.2838013481,"v":788452.7696051213,"t":1730163600}
+{"o":31.2838013481,"h":32.1448445886,"l":31.1639678726,"c":31.7321781843,"v":1204322.7017640891,"t":1730167200}
+{"o":31.7321781843,"h":32.0570650922,"l":31.5406754608,"c":31.8943662304,"v":822015.4366649179,"t":1730170800}
+{"o":31.8943662304,"h":32.0646424664,"l":31.7845395023,"c":31.9216160378,"v":667846.1434552119,"t":1730174400}
+{"o":31.9216160378,"h":31.9335006816,"l":31.5877057661,"c":31.7452825336,"v":759281.5214870139,"t":1730178000}
+{"o":31.7452825336,"h":31.8044623899,"l":31.582799961,"c":31.6421550272,"v":628309.6978031418,"t":1730181600}
+{"o":31.6421550272,"h":31.7410821984,"l":31.4464237785,"c":31.604895329,"v":650723.8045815884,"t":1730185200}
+{"o":31.604895329,"h":31.875757864,"l":31.5007457641,"c":31.7652980761,"v":640784.3775832416,"t":1730188800}
+{"o":31.7652980761,"h":31.8508367615,"l":31.6395234279,"c":31.7696781044,"v":622469.9353565404,"t":1730192400}
+{"o":31.7696781044,"h":31.8443328639,"l":31.6075567506,"c":31.7658011403,"v":567804.5454568493,"t":1730196000}
+{"o":31.7658011403,"h":31.914223998,"l":31.6418559316,"c":31.7436400608,"v":684750.0350104985,"t":1730199600}
+{"o":31.7436400608,"h":31.8416124325,"l":31.4470521726,"c":31.4537444948,"v":755766.1756031835,"t":1730203200}
+{"o":31.4537444948,"h":31.6369541654,"l":31.2969729395,"c":31.5651352264,"v":790565.0306553008,"t":1730206800}
+{"o":31.5651352264,"h":31.72026797,"l":31.312010334,"c":31.4901718679,"v":1068074.8516430305,"t":1730210400}
+{"o":31.4901718679,"h":31.7769594624,"l":31.3539028655,"c":31.6781708704,"v":1069074.3382757145,"t":1730214000}
+{"o":31.6781708704,"h":32.3209889543,"l":31.635339376,"c":32.027622304,"v":1304799.1641319266,"t":1730217600}
+{"o":32.027622304,"h":32.2603541659,"l":31.5682374394,"c":31.7600250426,"v":1017215.874969652,"t":1730221200}
+{"o":31.7600250426,"h":31.9702216869,"l":31.6148016844,"c":31.8255202341,"v":1066764.560600884,"t":1730224800}
+{"o":31.8255202341,"h":31.9540160252,"l":31.1355802087,"c":31.2707423868,"v":1147809.8879023546,"t":1730228400}
+{"o":31.2707423868,"h":31.4160478342,"l":30.9443668097,"c":31.3284969106,"v":900752.3372237289,"t":1730232000}
+{"o":31.3284969106,"h":31.52871757,"l":31.1993539533,"c":31.373116481,"v":667634.7012828236,"t":1730235600}
+{"o":31.373116481,"h":31.6675123236,"l":31.3478094102,"c":31.5241587446,"v":717569.3915910893,"t":1730239200}
+{"o":31.5241587446,"h":31.6225469611,"l":31.3830058178,"c":31.4818089435,"v":620222.7946810659,"t":1730242800}
+{"o":31.4818089435,"h":31.5487476475,"l":31.1887205298,"c":31.3503558448,"v":620203.4557731372,"t":1730246400}
+{"o":31.3503558448,"h":31.5959717678,"l":31.0338427715,"c":31.5678251671,"v":675068.5604795768,"t":1730250000}
+{"o":31.5678251671,"h":31.7459367733,"l":31.4164997603,"c":31.5270154793,"v":633249.6981223089,"t":1730253600}
+{"o":31.5270154793,"h":31.6770065309,"l":31.4722991543,"c":31.6068852395,"v":645156.6032684802,"t":1730257200}
+{"o":31.6068852395,"h":31.741826221,"l":31.513814901,"c":31.7105993428,"v":512791.5637150251,"t":1730260800}
+{"o":31.7105993428,"h":31.9315484248,"l":31.5276310674,"c":31.5904700776,"v":566704.6604381171,"t":1730264400}
+{"o":31.5904700776,"h":31.7411899382,"l":31.3486850698,"c":31.3810697473,"v":579918.2860108056,"t":1730268000}
+{"o":31.3810697473,"h":31.4898717885,"l":31.2786471041,"c":31.360871402,"v":580573.9713412076,"t":1730271600}
+{"o":31.360871402,"h":31.4821592147,"l":31.2082692271,"c":31.2267799158,"v":691933.6215690797,"t":1730275200}
+{"o":31.2267799158,"h":31.3751646158,"l":31.180793025,"c":31.267865725,"v":507912.4022084267,"t":1730278800}
+{"o":31.267865725,"h":31.286137507,"l":31.0934707189,"c":31.1068556963,"v":495835.1466393208,"t":1730282400}
+{"o":31.1068556963,"h":31.1482554718,"l":30.7676302559,"c":30.8286741259,"v":651845.5971924391,"t":1730286000}
+{"o":30.8286741259,"h":30.9055005756,"l":30.6382168161,"c":30.810091231,"v":667282.4531032733,"t":1730289600}
+{"o":30.810091231,"h":31.003249969,"l":30.5304554188,"c":30.9726878564,"v":740975.2894576379,"t":1730293200}
+{"o":30.9726878564,"h":31.1259518663,"l":30.7973376341,"c":30.8684393431,"v":792185.0599738817,"t":1730296800}
+{"o":30.8684393431,"h":30.8962657362,"l":30.2516558551,"c":30.5352267158,"v":912819.6984507939,"t":1730300400}
+{"o":30.5352267158,"h":30.7737534463,"l":30.2909364168,"c":30.7287940318,"v":867628.6821607933,"t":1730304000}
+{"o":30.7287940318,"h":30.8026413902,"l":30.6226312036,"c":30.7841826569,"v":885488.0576609122,"t":1730307600}
+{"o":30.7841826569,"h":30.8596081298,"l":30.4757991512,"c":30.5557683774,"v":929626.4764159203,"t":1730311200}
+{"o":30.5557683774,"h":30.6842016999,"l":30.4249672573,"c":30.6034557691,"v":712562.1806136,"t":1730314800}
+{"o":30.6034557691,"h":31.0509086457,"l":30.4024967009,"c":31.0165219184,"v":856976.748905464,"t":1730318400}
+{"o":31.0165219184,"h":31.0812299437,"l":30.5069461813,"c":30.7480736177,"v":765988.0797174626,"t":1730322000}
+{"o":30.7480736177,"h":30.8337407267,"l":30.6722329723,"c":30.7845383144,"v":559674.8568149412,"t":1730325600}
+{"o":30.7845383144,"h":30.9290960163,"l":30.6814175324,"c":30.6990699303,"v":470938.5040894707,"t":1730329200}
+{"o":30.6990699303,"h":30.8101109413,"l":30.6422423976,"c":30.7766744442,"v":471339.474584161,"t":1730332800}
+{"o":30.7766744442,"h":30.9229219291,"l":30.6110728176,"c":30.8249087786,"v":576609.9597961444,"t":1730336400}
+{"o":30.8249087786,"h":31.0021602697,"l":30.7226975288,"c":30.8664847251,"v":605929.7325171381,"t":1730340000}
+{"o":30.8664847251,"h":30.9148957482,"l":30.4838874777,"c":30.605274577,"v":519470.618458293,"t":1730343600}
+{"o":30.605274577,"h":30.7757268348,"l":30.5742493386,"c":30.7392073229,"v":495502.1092455161,"t":1730347200}
+{"o":30.7392073229,"h":30.8963066625,"l":30.699667488,"c":30.7539507922,"v":499945.2424038043,"t":1730350800}
+{"o":30.7539507922,"h":30.7787832182,"l":30.4339111364,"c":30.4861637875,"v":479471.9156588942,"t":1730354400}
+{"o":30.4861637875,"h":30.6989807549,"l":30.4003274647,"c":30.633312577,"v":441775.101328245,"t":1730358000}
+{"o":30.633312577,"h":30.6464302333,"l":30.4164702806,"c":30.5799427885,"v":494676.7961966927,"t":1730361600}
+{"o":30.5799427885,"h":30.8003705449,"l":30.54369614,"c":30.764991526,"v":450759.1375631333,"t":1730365200}
+{"o":30.764991526,"h":30.997948406,"l":30.6564338224,"c":30.9482751708,"v":537173.7164573178,"t":1730368800}
+{"o":30.9482751708,"h":30.9559936437,"l":30.6550906164,"c":30.7239582736,"v":522908.8156953331,"t":1730372400}
+{"o":30.7239582736,"h":30.8001284378,"l":30.5134198273,"c":30.5912588721,"v":702004.8216585068,"t":1730376000}
+{"o":30.5912588721,"h":30.6281281232,"l":29.9934278997,"c":30.178061138,"v":904536.6135881776,"t":1730379600}
+{"o":30.178061138,"h":30.2132495309,"l":29.6186155136,"c":29.9151217799,"v":1198803.4381742987,"t":1730383200}
+{"o":29.9151217799,"h":30.3112106934,"l":29.8824989752,"c":29.9417466159,"v":972677.8499303682,"t":1730386800}
+{"o":29.9417466159,"h":29.9588049643,"l":29.687877032,"c":29.7857662981,"v":801380.9370986493,"t":1730390400}
+{"o":29.7857662981,"h":30.0468848748,"l":29.7249248579,"c":29.8847616894,"v":775778.6098881052,"t":1730394000}
+{"o":29.8847616894,"h":29.9208370371,"l":29.5629394613,"c":29.7600455144,"v":954438.250002488,"t":1730397600}
+{"o":29.7600455144,"h":29.8909671157,"l":29.5289163281,"c":29.5819433703,"v":800851.3457722529,"t":1730401200}
+{"o":29.5819433703,"h":29.857542357,"l":29.5235211216,"c":29.733206923,"v":725213.6597588439,"t":1730404800}
+{"o":29.733206923,"h":29.8000061344,"l":29.6230220674,"c":29.6523686659,"v":671687.3419430786,"t":1730408400}
+{"o":29.6523686659,"h":29.7649510284,"l":29.3776834489,"c":29.7184257095,"v":778831.8273773181,"t":1730412000}
+{"o":29.7184257095,"h":29.840832748,"l":29.4371984678,"c":29.5757142834,"v":657644.0881932426,"t":1730415600}
+{"o":29.5757142834,"h":29.7349050875,"l":29.5172273345,"c":29.6426077425,"v":549575.146736588,"t":1730419200}
+{"o":29.6426077425,"h":29.731581719,"l":29.1827252146,"c":29.3132813752,"v":740861.2554604444,"t":1730422800}
+{"o":29.3132813752,"h":29.4332300247,"l":29.0052848806,"c":29.4026323155,"v":856129.9135636925,"t":1730426400}
+{"o":29.4026323155,"h":29.5294413705,"l":29.2633719395,"c":29.3192579412,"v":589579.933516272,"t":1730430000}
+{"o":29.3192579412,"h":29.3757150599,"l":29.235087012,"c":29.3578881201,"v":499221.518257269,"t":1730433600}
+{"o":29.3578881201,"h":29.4106035035,"l":29.2574457931,"c":29.2898714289,"v":456584.1787743509,"t":1730437200}
+{"o":29.2898714289,"h":29.3038987668,"l":29.0137391095,"c":29.0335850611,"v":517089.9889994313,"t":1730440800}
+{"o":29.0335850611,"h":29.1667241977,"l":28.9564895321,"c":29.1076787715,"v":479832.4041196636,"t":1730444400}
+{"o":29.1076787715,"h":29.2193633396,"l":29.0450726463,"c":29.0864660782,"v":471582.4832755824,"t":1730448000}
+{"o":29.0864660782,"h":29.2992804965,"l":29.0468861306,"c":29.2911295907,"v":700137.1832547558,"t":1730451600}
+{"o":29.2911295907,"h":29.6053392787,"l":29.2822599921,"c":29.500994808,"v":1046508.0600415288,"t":1730455200}
+{"o":29.500994808,"h":29.5984987244,"l":29.4159321741,"c":29.4533286276,"v":966794.336598682,"t":1730458800}
+{"o":29.4533286276,"h":29.7847952395,"l":29.4219397542,"c":29.7638047626,"v":1274401.3483196385,"t":1730462400}
+{"o":29.7638047626,"h":30.3513308305,"l":29.672007057,"c":30.3437402375,"v":1008446.7640679596,"t":1730466000}
+{"o":30.3437402375,"h":30.540196985,"l":29.8955783128,"c":30.1005874977,"v":1157298.0652796386,"t":1730469600}
+{"o":30.1005874977,"h":30.1418890033,"l":28.7168556651,"c":28.8124140783,"v":1455219.6064409998,"t":1730473200}
+{"o":28.8124140783,"h":29.4261147598,"l":28.7345662762,"c":29.2124131924,"v":1350202.8226904576,"t":1730476800}
+{"o":29.2124131924,"h":29.4515072893,"l":29.1252910715,"c":29.2198712491,"v":1122744.0769990487,"t":1730480400}
+{"o":29.2198712491,"h":29.3315240607,"l":29.0362967544,"c":29.1620355277,"v":798512.1883412253,"t":1730484000}
+{"o":29.1620355277,"h":29.2711738869,"l":28.9655941478,"c":29.2271839762,"v":815389.8631268869,"t":1730487600}
+{"o":29.2271839762,"h":29.3271727685,"l":29.0620173324,"c":29.0760959773,"v":626480.1700959046,"t":1730491200}
+{"o":29.0760959773,"h":29.0760959773,"l":28.7627411015,"c":28.9918004959,"v":806892.1721725304,"t":1730494800}
+{"o":28.9918004959,"h":29.1159847137,"l":28.9093038636,"c":29.1042876545,"v":614786.738233453,"t":1730498400}
+{"o":29.1042876545,"h":29.2043640794,"l":29.0406200507,"c":29.1543915316,"v":576275.3336036803,"t":1730502000}
+{"o":29.1543915316,"h":29.3868238899,"l":29.1386576245,"c":29.2866404638,"v":541698.5481573489,"t":1730505600}
+{"o":29.2866404638,"h":29.4435100204,"l":29.269757642,"c":29.3785049884,"v":521704.2013039288,"t":1730509200}
+{"o":29.3785049884,"h":29.5931100438,"l":29.3441714075,"c":29.3994229802,"v":510998.4246988642,"t":1730512800}
+{"o":29.3994229802,"h":29.4391157203,"l":29.2618226134,"c":29.3118127327,"v":457239.0493471723,"t":1730516400}
+{"o":29.3118127327,"h":29.3398938255,"l":29.0586320047,"c":29.1945432283,"v":357672.7854391625,"t":1730520000}
+{"o":29.1945432283,"h":29.3163425267,"l":29.0758324195,"c":29.2846527018,"v":339261.6085508863,"t":1730523600}
+{"o":29.2846527018,"h":29.3103203375,"l":29.1804676023,"c":29.2941747829,"v":369003.7324453021,"t":1730527200}
+{"o":29.2941747829,"h":29.434128249,"l":29.2159338081,"c":29.4253324333,"v":402087.2562086304,"t":1730530800}
+{"o":29.4253324333,"h":29.4626618668,"l":29.2228574443,"c":29.2482508357,"v":434330.3975309432,"t":1730534400}
+{"o":29.2482508357,"h":29.3334929874,"l":29.0731649986,"c":29.2017296826,"v":431651.9411527088,"t":1730538000}
+{"o":29.2017296826,"h":29.2956676958,"l":29.0324576821,"c":29.2097732023,"v":505058.9338379028,"t":1730541600}
+{"o":29.2097732023,"h":29.2531666624,"l":28.9641344618,"c":29.1411290825,"v":449174.5054394458,"t":1730545200}
+{"o":29.1411290825,"h":29.2161058125,"l":28.929904151,"c":28.9608174395,"v":586725.1757442148,"t":1730548800}
+{"o":28.9608174395,"h":29.124327557,"l":28.672831883,"c":28.8329022559,"v":657499.8583546577,"t":1730552400}
+{"o":28.8329022559,"h":28.898543821,"l":28.3815311369,"c":28.6867530566,"v":727166.9807714743,"t":1730556000}
+{"o":28.6867530566,"h":28.7741923974,"l":28.4637031366,"c":28.7562692804,"v":764671.4797651233,"t":1730559600}
+{"o":28.7562692804,"h":29.0366680845,"l":28.7196376,"c":28.9372116037,"v":1122568.134239675,"t":1730563200}
+{"o":28.9372116037,"h":28.9440710436,"l":28.6041644343,"c":28.7826741167,"v":1007760.2138146989,"t":1730566800}
+{"o":28.7826741167,"h":28.8624878931,"l":28.6123526115,"c":28.7830239135,"v":946629.9886933817,"t":1730570400}
+{"o":28.7830239135,"h":29.0365071242,"l":28.7579905194,"c":28.9886420608,"v":938592.9022630502,"t":1730574000}
+{"o":28.9886420608,"h":29.3840993698,"l":28.9569236118,"c":29.2695208449,"v":1045763.7661959113,"t":1730577600}
+{"o":29.2695208449,"h":29.3148238966,"l":29.1786159727,"c":29.1903714504,"v":623111.349010294,"t":1730581200}
+{"o":29.1903714504,"h":29.264584019,"l":29.093392416,"c":29.1278940522,"v":597591.1127273744,"t":1730584800}
+{"o":29.1278940522,"h":29.1698294211,"l":28.9705038163,"c":29.1695446593,"v":744904.91888542,"t":1730588400}
+{"o":29.1695446593,"h":29.2486759579,"l":29.0017401799,"c":29.0047918268,"v":655745.7543409771,"t":1730592000}
+{"o":29.0047918268,"h":29.0469261308,"l":28.7359484783,"c":28.7681293401,"v":661240.7408141718,"t":1730595600}
+{"o":28.7681293401,"h":28.8522027304,"l":28.1634867565,"c":28.4698052788,"v":1050203.5742004167,"t":1730599200}
+{"o":28.4698052788,"h":28.5339641269,"l":28.2336720697,"c":28.4322800166,"v":725303.6267277865,"t":1730602800}
+{"o":28.4322800166,"h":28.7231276812,"l":28.3814031616,"c":28.6361837723,"v":516118.5492471192,"t":1730606400}
+{"o":28.6361837723,"h":28.7424324377,"l":28.4281869434,"c":28.4385275476,"v":733298.5379309388,"t":1730610000}
+{"o":28.4385275476,"h":28.7211714328,"l":28.3846206995,"c":28.6424394594,"v":647585.1304717301,"t":1730613600}
+{"o":28.6424394594,"h":28.8011540849,"l":28.6052679492,"c":28.7006112039,"v":524296.7604269244,"t":1730617200}
+{"o":28.7006112039,"h":28.7903838598,"l":28.5531316208,"c":28.750453799,"v":663006.2316731113,"t":1730620800}
+{"o":28.750453799,"h":28.8262076595,"l":28.5476846223,"c":28.5879256173,"v":701295.7932853175,"t":1730624400}
+{"o":28.5879256173,"h":28.879124507,"l":28.5879256173,"c":28.79513988,"v":725512.5516188295,"t":1730628000}
+{"o":28.79513988,"h":28.9303371736,"l":28.6693128185,"c":28.7230477167,"v":714309.2549937472,"t":1730631600}
+{"o":28.7230477167,"h":28.8926703605,"l":28.6502684823,"c":28.7019278255,"v":792888.5040911554,"t":1730635200}
+{"o":28.7019278255,"h":28.8014809478,"l":28.2050557399,"c":28.2611862651,"v":1010127.4243835056,"t":1730638800}
+{"o":28.2611862651,"h":28.3661424572,"l":27.8794113803,"c":27.9525456141,"v":1040176.7334537315,"t":1730642400}
+{"o":27.9525456141,"h":28.1259656133,"l":27.6571949104,"c":28.084195115,"v":1111389.4644878798,"t":1730646000}
+{"o":28.084195115,"h":28.3291725437,"l":27.9783237358,"c":28.0079633548,"v":862662.8858863433,"t":1730649600}
+{"o":28.0079633548,"h":28.402426586,"l":27.9945008979,"c":28.2735067592,"v":789370.9033810706,"t":1730653200}
+{"o":28.2735067592,"h":28.3218220361,"l":27.7451225745,"c":27.8910474899,"v":769030.5238239658,"t":1730656800}
+{"o":27.8910474899,"h":28.3110056669,"l":27.8732178364,"c":28.2678327697,"v":781133.8465006737,"t":1730660400}
+{"o":28.2678327697,"h":28.5828071641,"l":28.1750943912,"c":28.5828071641,"v":796322.1120119483,"t":1730664000}
+{"o":28.5828071641,"h":28.7543358205,"l":28.5270281862,"c":28.6525616084,"v":861522.2990032804,"t":1730667600}
+{"o":28.6525616084,"h":28.7462157521,"l":28.4958481381,"c":28.583364853,"v":619667.361268773,"t":1730671200}
+{"o":28.583364853,"h":28.6326009702,"l":28.4092734512,"c":28.5301423577,"v":572861.488484902,"t":1730674800}
+{"o":28.5301423577,"h":28.5301423577,"l":28.1665406967,"c":28.3690979606,"v":624642.9970252212,"t":1730678400}
+{"o":28.3690979606,"h":28.7148546851,"l":28.3009113156,"c":28.5849432964,"v":796322.3118000116,"t":1730682000}
+{"o":28.5849432964,"h":28.8626891212,"l":28.5055024252,"c":28.8626891212,"v":1133304.5369881296,"t":1730685600}
+{"o":28.8626891212,"h":28.9574154415,"l":28.5572986563,"c":28.5771229977,"v":737069.0966614292,"t":1730689200}
+{"o":28.5771229977,"h":28.7556288233,"l":28.5581115799,"c":28.6048056575,"v":574487.1184023157,"t":1730692800}
+{"o":28.6048056575,"h":28.6235814785,"l":28.3052782162,"c":28.3309587075,"v":552411.5057443863,"t":1730696400}
+{"o":28.3309587075,"h":28.5489522388,"l":28.2476580159,"c":28.5269470788,"v":480577.1604651337,"t":1730700000}
+{"o":28.5269470788,"h":28.5516346854,"l":28.2165109802,"c":28.3170419269,"v":520615.1450835262,"t":1730703600}
+{"o":28.3170419269,"h":28.4119356443,"l":28.0719877818,"c":28.1876651773,"v":582228.6659786932,"t":1730707200}
+{"o":28.1876651773,"h":28.4211731856,"l":28.1826236606,"c":28.390193417,"v":563436.0052113867,"t":1730710800}
+{"o":28.390193417,"h":28.7356869278,"l":28.3510483038,"c":28.6734850049,"v":683752.7974035685,"t":1730714400}
+{"o":28.6734850049,"h":28.9162847384,"l":28.6020905194,"c":28.7899864402,"v":677231.6899100727,"t":1730718000}
+{"o":28.7899864402,"h":28.9421313403,"l":28.608176229,"c":28.8052257409,"v":696300.9601731213,"t":1730721600}
+{"o":28.8052257409,"h":28.9408781824,"l":28.6498844909,"c":28.6606312881,"v":674206.8917095468,"t":1730725200}
+{"o":28.6606312881,"h":28.8480164601,"l":28.4358897212,"c":28.529745587,"v":680498.0123444252,"t":1730728800}
+{"o":28.529745587,"h":28.7006391057,"l":28.3597071815,"c":28.6199571219,"v":634600.7255211488,"t":1730732400}
+{"o":28.6199571219,"h":28.6865509972,"l":27.9903576646,"c":28.1064552244,"v":654754.135641617,"t":1730736000}
+{"o":28.1064552244,"h":28.3716073661,"l":28.0413173854,"c":28.1766173807,"v":678497.9576266933,"t":1730739600}
+{"o":28.1766173807,"h":28.3129410173,"l":27.868971707,"c":27.9351764843,"v":840236.6902393389,"t":1730743200}
+{"o":27.9351764843,"h":28.1179859474,"l":27.9070792195,"c":28.0037677452,"v":598553.921343261,"t":1730746800}
+{"o":28.0037677452,"h":28.0750002458,"l":27.6662876592,"c":27.7802706232,"v":647929.2815592425,"t":1730750400}
+{"o":27.7802706232,"h":27.9218956478,"l":27.0684833163,"c":27.2643918489,"v":927513.743791781,"t":1730754000}
+{"o":27.2643918489,"h":27.8611636251,"l":27.2153363902,"c":27.7336606863,"v":815542.1891035445,"t":1730757600}
+{"o":27.7336606863,"h":27.8564723793,"l":27.5776211204,"c":27.7184923279,"v":604447.1742205134,"t":1730761200}
+{"o":27.7184923279,"h":28.0014760327,"l":27.7017099166,"c":27.8275353466,"v":769304.6755927575,"t":1730764800}
+{"o":27.8275353466,"h":27.8684031706,"l":27.5330869996,"c":27.7673499927,"v":685110.7464124099,"t":1730768400}
+{"o":27.7673499927,"h":27.9236931915,"l":27.7234392626,"c":27.7656407112,"v":611433.6738704821,"t":1730772000}
+{"o":27.7656407112,"h":28.0243510541,"l":27.5838433924,"c":28.0116570668,"v":695604.2982507249,"t":1730775600}
+{"o":28.0116570668,"h":28.1590997349,"l":27.9614645141,"c":28.0709951804,"v":557687.3108742632,"t":1730779200}
+{"o":28.0709951804,"h":28.2732827462,"l":27.9772878782,"c":28.2173230961,"v":526404.7932886404,"t":1730782800}
+{"o":28.2173230961,"h":28.2669409852,"l":28.070097157,"c":28.2416147472,"v":550508.3167245575,"t":1730786400}
+{"o":28.2416147472,"h":28.50346809,"l":28.2106535853,"c":28.4387680786,"v":650156.2007265164,"t":1730790000}
+{"o":28.4387680786,"h":28.525452382,"l":28.3770362702,"c":28.5251654933,"v":613390.5168673113,"t":1730793600}
+{"o":28.5251654933,"h":28.618665766,"l":28.3946543532,"c":28.3987846488,"v":540489.5850227621,"t":1730797200}
+{"o":28.3987846488,"h":28.417789965,"l":28.2631648589,"c":28.3855342411,"v":506572.3617497822,"t":1730800800}
+{"o":28.3855342411,"h":28.5801775581,"l":28.3793564081,"c":28.4898943888,"v":529147.7438528748,"t":1730804400}
+{"o":28.4898943888,"h":28.8106485311,"l":28.4042554488,"c":28.6707071775,"v":621458.9654753796,"t":1730808000}
+{"o":28.6707071775,"h":28.7771825472,"l":28.4786487736,"c":28.7395444372,"v":725978.1927732999,"t":1730811600}
+{"o":28.7395444372,"h":29.4961569674,"l":28.6825219395,"c":29.3033390756,"v":1147828.4885459105,"t":1730815200}
+{"o":29.3033390756,"h":29.4171569757,"l":28.9107305687,"c":29.1195143701,"v":1102884.7289577529,"t":1730818800}
+{"o":29.1195143701,"h":29.6433388828,"l":29.0854133671,"c":29.5938395722,"v":928385.7127540894,"t":1730822400}
+{"o":29.5938395722,"h":29.7211840038,"l":29.2700980452,"c":29.2739731484,"v":780168.6019469246,"t":1730826000}
+{"o":29.2739731484,"h":29.3832351655,"l":29.1501133962,"c":29.2996231661,"v":675288.6954667758,"t":1730829600}
+{"o":29.2996231661,"h":29.3996017047,"l":28.7110857996,"c":28.8123909004,"v":740019.1763877869,"t":1730833200}
+{"o":28.8123909004,"h":29.3146805116,"l":28.6659239458,"c":29.2934277117,"v":739777.8447380951,"t":1730836800}
+{"o":29.2934277117,"h":29.3198378848,"l":28.959001389,"c":29.0358359479,"v":548276.1745283129,"t":1730840400}
+{"o":29.0358359479,"h":29.3993083109,"l":28.7842185522,"c":29.3953665897,"v":629979.1280452684,"t":1730844000}
+{"o":29.3953665897,"h":29.4542155446,"l":29.2117131169,"c":29.2541639486,"v":679922.2253177338,"t":1730847600}
+{"o":29.2541639486,"h":30.420623023,"l":29.2214887068,"c":30.3034837422,"v":1262549.2831316204,"t":1730851200}
+{"o":30.3034837422,"h":30.6726028306,"l":30.0824560126,"c":30.4347172463,"v":1144628.7207101923,"t":1730854800}
+{"o":30.4347172463,"h":31.6702951145,"l":30.2924684252,"c":31.5556981127,"v":1244134.9612370189,"t":1730858400}
+{"o":31.5556981127,"h":32.5208945949,"l":31.2999677971,"c":32.4667472386,"v":2039728.6209468408,"t":1730862000}
+{"o":32.4667472386,"h":33.0727724642,"l":32.0028941372,"c":32.5140176196,"v":1634290.9855232148,"t":1730865600}
+{"o":32.5140176196,"h":32.6039135434,"l":32.0362371932,"c":32.5255775883,"v":1307138.5925891625,"t":1730869200}
+{"o":32.5255775883,"h":33.1592118968,"l":32.4062111505,"c":32.5121200327,"v":1444961.1242221424,"t":1730872800}
+{"o":32.5121200327,"h":33.0404060903,"l":32.1587739738,"c":32.2936575741,"v":1372956.6506670036,"t":1730876400}
+{"o":32.2936575741,"h":32.4013794522,"l":31.6303376136,"c":32.1645816836,"v":1236918.2965408515,"t":1730880000}
+{"o":32.1645816836,"h":32.5041560138,"l":32.1611339605,"c":32.3848733442,"v":799880.5815218602,"t":1730883600}
+{"o":32.3848733442,"h":32.5836000383,"l":32.262071466,"c":32.5326535289,"v":680088.7054958007,"t":1730887200}
+{"o":32.5326535289,"h":32.8198634823,"l":32.4388636547,"c":32.7819556135,"v":663562.6291899821,"t":1730890800}
+{"o":32.7819556135,"h":33.1378821472,"l":32.6931955673,"c":32.7222434897,"v":742885.4671907807,"t":1730894400}
+{"o":32.7222434897,"h":32.9379341641,"l":32.5851239793,"c":32.8454205311,"v":775149.2244927972,"t":1730898000}
+{"o":32.8454205311,"h":33.1314983492,"l":32.4077169992,"c":32.4901369682,"v":972755.8106472379,"t":1730901600}
+{"o":32.4901369682,"h":32.9922156548,"l":32.3737971655,"c":32.5931170369,"v":1014186.8522270817,"t":1730905200}
+{"o":32.5931170369,"h":32.7119470782,"l":32.4441277508,"c":32.6921393334,"v":755955.8625683935,"t":1730908800}
+{"o":32.6921393334,"h":32.8055985023,"l":32.4192834156,"c":32.6165681125,"v":769411.4712636726,"t":1730912400}
+{"o":32.6165681125,"h":33.0215568963,"l":32.6068814019,"c":32.960117207,"v":714439.5776951306,"t":1730916000}
+{"o":32.960117207,"h":33.1219314948,"l":32.7911453431,"c":33.1110664053,"v":785768.526831587,"t":1730919600}
+{"o":33.1110664053,"h":33.1854934732,"l":32.7712719278,"c":32.9549033001,"v":873171.0255913167,"t":1730923200}
+{"o":32.9549033001,"h":33.3931111965,"l":32.7917791238,"c":33.1965731606,"v":980598.4218658439,"t":1730926800}
+{"o":33.1965731606,"h":33.3855487834,"l":33.0957432548,"c":33.2105574659,"v":790615.148999939,"t":1730930400}
+{"o":33.2105574659,"h":33.2509014547,"l":32.7837644093,"c":32.7986756361,"v":780307.5049239524,"t":1730934000}
+{"o":32.7986756361,"h":32.9349008905,"l":32.6667763177,"c":32.9069366436,"v":795453.2438173668,"t":1730937600}
+{"o":32.9069366436,"h":33.8648775136,"l":32.6971312366,"c":33.2727272931,"v":962929.6430285022,"t":1730941200}
+{"o":33.2727272931,"h":33.7201566591,"l":33.2693586753,"c":33.6360727045,"v":839412.6005201408,"t":1730944800}
+{"o":33.6360727045,"h":33.6453835563,"l":33.1351491458,"c":33.2151494403,"v":806082.6225647554,"t":1730948400}
+{"o":33.2151494403,"h":33.3960891806,"l":33.0474630698,"c":33.107753728,"v":664424.6716962978,"t":1730952000}
+{"o":33.107753728,"h":33.192130666,"l":32.9857308821,"c":33.1720482933,"v":596836.9848571375,"t":1730955600}
+{"o":33.1720482933,"h":33.1968897483,"l":32.675295892,"c":32.9271428037,"v":649584.3187632599,"t":1730959200}
+{"o":32.9271428037,"h":33.1362696008,"l":32.7392481477,"c":33.0283133427,"v":582659.6135462548,"t":1730962800}
+{"o":33.0283133427,"h":33.2850152214,"l":33.0093409622,"c":33.1949250664,"v":621230.0030096332,"t":1730966400}
+{"o":33.1949250664,"h":33.1949250664,"l":32.9142136426,"c":33.0882114246,"v":527615.5044154356,"t":1730970000}
+{"o":33.0882114246,"h":33.0978706586,"l":32.7780473643,"c":32.9387890047,"v":562730.0329641682,"t":1730973600}
+{"o":32.9387890047,"h":33.0023343113,"l":32.6604043303,"c":32.6774177493,"v":528910.3383446127,"t":1730977200}
+{"o":32.6774177493,"h":33.0201330828,"l":32.6283151107,"c":32.9516107741,"v":551788.1483419732,"t":1730980800}
+{"o":32.9516107741,"h":33.0931656078,"l":32.6018576716,"c":32.6911830537,"v":622598.1196847745,"t":1730984400}
+{"o":32.6911830537,"h":33.0852161501,"l":32.671754189,"c":32.9733190677,"v":890915.1164163473,"t":1730988000}
+{"o":32.9733190677,"h":33.8636367093,"l":32.8049761164,"c":33.850740404,"v":1086176.8767899773,"t":1730991600}
+{"o":33.850740404,"h":34.3250224964,"l":33.5643351844,"c":34.0806876322,"v":1019374.6122557997,"t":1730995200}
+{"o":34.0806876322,"h":34.4779815294,"l":33.8910351068,"c":34.4164517412,"v":986350.1817440016,"t":1730998800}
+{"o":34.4164517412,"h":34.8354902153,"l":34.2158277678,"c":34.5872531947,"v":1005366.8765796091,"t":1731002400}
+{"o":34.5872531947,"h":34.6660021772,"l":34.1635022818,"c":34.6335296195,"v":941809.930015534,"t":1731006000}
+{"o":34.6335296195,"h":34.7527118962,"l":34.4186561631,"c":34.6507800312,"v":907566.4211263137,"t":1731009600}
+{"o":34.6507800312,"h":34.8058823118,"l":34.4893969665,"c":34.4956770616,"v":974818.1721596121,"t":1731013200}
+{"o":34.4956770616,"h":34.5847722091,"l":34.1393525533,"c":34.3064623748,"v":896780.3127820333,"t":1731016800}
+{"o":34.3064623748,"h":34.5325502981,"l":34.1150062718,"c":34.4953580012,"v":725265.1180169109,"t":1731020400}
+{"o":34.4953580012,"h":35.3055951252,"l":34.4953580012,"c":34.9281962881,"v":1036204.2404394692,"t":1731024000}
+{"o":34.9281962881,"h":35.1774820657,"l":34.7323497166,"c":34.8466645863,"v":933800.1183735981,"t":1731027600}
+{"o":34.8466645863,"h":34.8853845985,"l":34.3844942433,"c":34.4395432287,"v":1029510.5453888039,"t":1731031200}
+{"o":34.4395432287,"h":34.8972373715,"l":34.3880163915,"c":34.8323823831,"v":694836.4160065018,"t":1731034800}
+{"o":34.8323823831,"h":34.9718358397,"l":34.7157781068,"c":34.7867344721,"v":557518.5495627857,"t":1731038400}
+{"o":34.7867344721,"h":35.1755623611,"l":34.7477426501,"c":35.0014715371,"v":612616.8879421009,"t":1731042000}
+{"o":35.0014715371,"h":35.1058845684,"l":34.7942986291,"c":34.9412453305,"v":571490.9062555763,"t":1731045600}
+{"o":34.9412453305,"h":35.3018674864,"l":34.6841774618,"c":35.2453901047,"v":655597.1993821325,"t":1731049200}
+{"o":35.2453901047,"h":35.2464707153,"l":34.8270968834,"c":35.0160719336,"v":602632.5291809924,"t":1731052800}
+{"o":35.0160719336,"h":35.6879251783,"l":34.9610287559,"c":35.552668016,"v":652474.2680303359,"t":1731056400}
+{"o":35.552668016,"h":35.8784084172,"l":35.3336854082,"c":35.7778030741,"v":736160.8314941707,"t":1731060000}
+{"o":35.7778030741,"h":36.0459683601,"l":35.675640208,"c":35.675640208,"v":722381.238560656,"t":1731063600}
+{"o":35.675640208,"h":35.8704399433,"l":35.554367535,"c":35.6038960586,"v":768937.4350615711,"t":1731067200}
+{"o":35.6038960586,"h":36.0324654121,"l":35.5279338067,"c":35.9349071506,"v":731289.0033501745,"t":1731070800}
+{"o":35.9349071506,"h":36.0294544824,"l":35.0244311044,"c":35.0828507847,"v":977142.785897927,"t":1731074400}
+{"o":35.0828507847,"h":35.5532243072,"l":34.8602266564,"c":35.3329179287,"v":905903.4315632657,"t":1731078000}
+{"o":35.3329179287,"h":35.4193799674,"l":34.612675973,"c":34.6417023205,"v":854870.6619070395,"t":1731081600}
+{"o":34.6417023205,"h":35.0749301613,"l":34.4891159092,"c":35.0014575966,"v":830909.6467899905,"t":1731085200}
+{"o":35.0014575966,"h":35.5086357615,"l":34.871297283,"c":35.1159590514,"v":812470.1524401746,"t":1731088800}
+{"o":35.1159590514,"h":35.4312299973,"l":35.068695655,"c":35.0800388656,"v":803656.0861349109,"t":1731092400}
+{"o":35.0800388656,"h":35.1965026427,"l":34.7360801925,"c":34.8872346643,"v":806850.7701771496,"t":1731096000}
+{"o":34.8872346643,"h":34.9705621413,"l":34.6402971912,"c":34.9220028957,"v":643522.0821264188,"t":1731099600}
+{"o":34.9220028957,"h":35.0754988121,"l":34.8291097207,"c":34.9484099218,"v":639471.4843304341,"t":1731103200}
+{"o":34.9484099218,"h":35.1340694507,"l":34.8205000285,"c":35.0954657669,"v":536599.7863075652,"t":1731106800}
+{"o":35.0954657669,"h":35.1581883193,"l":34.9016342729,"c":35.0797015301,"v":622645.9139428799,"t":1731110400}
+{"o":35.0797015301,"h":35.1500162396,"l":34.9107931582,"c":35.0481981152,"v":626693.831421372,"t":1731114000}
+{"o":35.0481981152,"h":35.1127436634,"l":34.6508847823,"c":35.048725487,"v":617624.5046338078,"t":1731117600}
+{"o":35.048725487,"h":35.1815713487,"l":34.8201299154,"c":34.9809762079,"v":577662.5183208743,"t":1731121200}
+{"o":34.9809762079,"h":35.1554420194,"l":34.9809762079,"c":35.0754653781,"v":518196.85714987,"t":1731124800}
+{"o":35.0754653781,"h":35.4521614309,"l":35.0406441551,"c":35.2940798094,"v":581355.4628114263,"t":1731128400}
+{"o":35.2940798094,"h":35.5791766593,"l":35.2118012411,"c":35.2921659461,"v":611150.3246620022,"t":1731132000}
+{"o":35.2921659461,"h":35.3032518114,"l":35.0657765096,"c":35.1624231938,"v":566669.1834935757,"t":1731135600}
+{"o":35.1624231938,"h":35.5844892597,"l":35.1176699799,"c":35.3959764212,"v":624697.0876397722,"t":1731139200}
+{"o":35.3959764212,"h":35.5916750678,"l":35.3959764212,"c":35.4343185458,"v":691907.5301275851,"t":1731142800}
+{"o":35.4343185458,"h":35.7388693455,"l":35.3813063272,"c":35.6489461344,"v":542183.8519228265,"t":1731146400}
+{"o":35.6489461344,"h":35.6832932203,"l":35.382822313,"c":35.5340136914,"v":556651.1720402177,"t":1731150000}
+{"o":35.5340136914,"h":35.584251212,"l":35.1291451991,"c":35.1360109385,"v":575876.8011255783,"t":1731153600}
+{"o":35.1360109385,"h":35.3062698643,"l":35.0268371035,"c":35.0749605721,"v":539967.5902600234,"t":1731157200}
+{"o":35.0749605721,"h":35.0749605721,"l":34.6792699193,"c":34.8062848288,"v":643883.2014876724,"t":1731160800}
+{"o":34.8062848288,"h":34.903401388,"l":34.6622900477,"c":34.8571450315,"v":538260.2504346763,"t":1731164400}
+{"o":34.8571450315,"h":34.8988992582,"l":34.5142999891,"c":34.5611860304,"v":602536.466995715,"t":1731168000}
+{"o":34.5611860304,"h":34.7949437614,"l":34.246166947,"c":34.7899085782,"v":643483.7252148908,"t":1731171600}
+{"o":34.7899085782,"h":34.9507502825,"l":34.7419929223,"c":34.9256858618,"v":512677.8985085678,"t":1731175200}
+{"o":34.9256858618,"h":35.0663396554,"l":34.63190991,"c":34.7417917028,"v":570207.1824219886,"t":1731178800}
+{"o":34.7417917028,"h":35.0314582598,"l":34.6719655415,"c":34.8711995809,"v":531040.6339121605,"t":1731182400}
+{"o":34.8711995809,"h":35.0395841133,"l":34.7776580158,"c":34.8359560786,"v":510265.8781451471,"t":1731186000}
+{"o":34.8359560786,"h":35.1534167761,"l":34.8034260482,"c":35.1380059219,"v":536437.4096359166,"t":1731189600}
+{"o":35.1380059219,"h":35.4764604954,"l":35.0937087897,"c":35.1228877681,"v":640918.6281335872,"t":1731193200}
+{"o":35.1228877681,"h":35.4510275152,"l":34.9119461075,"c":35.2266290207,"v":739063.2721380139,"t":1731196800}
+{"o":35.2266290207,"h":35.2522701019,"l":34.9304883379,"c":35.156107672,"v":743116.1269793893,"t":1731200400}
+{"o":35.156107672,"h":36.0027927758,"l":35.1312257728,"c":35.5552068545,"v":764273.2220569436,"t":1731204000}
+{"o":35.5552068545,"h":35.7037006372,"l":35.3866468028,"c":35.3872768402,"v":647237.9216761016,"t":1731207600}
+{"o":35.3872768402,"h":36.0543842446,"l":35.3014261715,"c":36.00055228,"v":729624.6331492433,"t":1731211200}
+{"o":36.00055228,"h":36.713575138,"l":35.7805867254,"c":36.3360602501,"v":857489.1473010803,"t":1731214800}
+{"o":36.3360602501,"h":36.4149015139,"l":35.9709527059,"c":36.1398984595,"v":633201.4845065093,"t":1731218400}
+{"o":36.1398984595,"h":36.320466673,"l":36.0046294442,"c":36.004646543,"v":528460.8752677232,"t":1731222000}
+{"o":36.004646543,"h":36.1065616425,"l":35.8389698853,"c":36.0525198544,"v":598313.454679188,"t":1731225600}
+{"o":36.0525198544,"h":36.2292240396,"l":35.9575933021,"c":36.0861168502,"v":675280.3929621349,"t":1731229200}
+{"o":36.0861168502,"h":36.2082250166,"l":35.9330914548,"c":36.1032051994,"v":634308.871924302,"t":1731232800}
+{"o":36.1032051994,"h":36.4275468614,"l":35.9794211589,"c":36.3071705848,"v":653339.2303662379,"t":1731236400}
+{"o":36.3071705848,"h":36.4793118105,"l":35.7728580448,"c":36.0994852782,"v":843301.2936470502,"t":1731240000}
+{"o":36.0994852782,"h":36.343358652,"l":36.0006682059,"c":36.3282131477,"v":801963.4636600701,"t":1731243600}
+{"o":36.3282131477,"h":36.8053328799,"l":35.9253133404,"c":36.2892466415,"v":1057278.0116804682,"t":1731247200}
+{"o":36.2892466415,"h":37.2864850083,"l":36.1279972002,"c":37.1211048851,"v":1034859.2389692282,"t":1731250800}
+{"o":37.1211048851,"h":37.2818145965,"l":36.7089495881,"c":37.0480776455,"v":1277157.2815890063,"t":1731254400}
+{"o":37.0480776455,"h":37.8103457517,"l":36.9829765768,"c":37.3992823587,"v":904011.235384571,"t":1731258000}
+{"o":37.3992823587,"h":37.7578236962,"l":37.2495698886,"c":37.2791760957,"v":1123384.3456041012,"t":1731261600}
+{"o":37.2791760957,"h":37.4420496413,"l":36.2581837176,"c":36.6313924076,"v":1126709.644878672,"t":1731265200}
+{"o":36.6313924076,"h":36.7871990917,"l":35.5408081655,"c":35.5408081655,"v":1093668.1557562407,"t":1731268800}
+{"o":35.5408081655,"h":36.5786714896,"l":35.0795059444,"c":36.4379748437,"v":1216730.6015504962,"t":1731272400}
+{"o":36.4379748437,"h":37.5873168466,"l":36.3211574648,"c":36.9799099316,"v":1089272.3281009665,"t":1731276000}
+{"o":36.9799099316,"h":37.0948063528,"l":36.6128703327,"c":36.8944711654,"v":934277.6125588309,"t":1731279600}
+{"o":36.8944711654,"h":37.0901097046,"l":36.8030186218,"c":37.0187358182,"v":882602.2378576685,"t":1731283200}
+{"o":37.0187358182,"h":37.3226980011,"l":36.8086024135,"c":36.9680700471,"v":850330.1596987949,"t":1731286800}
+{"o":36.9680700471,"h":37.1906249336,"l":36.8050253031,"c":37.1576317434,"v":1093294.0956090812,"t":1731290400}
+{"o":37.1576317434,"h":37.1576317434,"l":36.5780254323,"c":36.9008979375,"v":1054929.7713831242,"t":1731294000}
+{"o":36.9008979375,"h":36.9482298765,"l":36.2999298625,"c":36.5381914344,"v":1044955.0153369929,"t":1731297600}
+{"o":36.5381914344,"h":36.5687907326,"l":35.8789380823,"c":36.2261089341,"v":2329911.0222735521,"t":1731301200}
+{"o":36.2261089341,"h":36.6457590924,"l":35.7503279141,"c":36.383568151,"v":2180992.7427427862,"t":1731304800}
+{"o":36.383568151,"h":36.7649746017,"l":36.2174838117,"c":36.5610519991,"v":1263217.087655104,"t":1731308400}
+{"o":36.5610519991,"h":36.8845629654,"l":36.0038895493,"c":36.6982214411,"v":979252.3536066562,"t":1731312000}
+{"o":36.6982214411,"h":37.2758432423,"l":36.0854985496,"c":37.0944957953,"v":1014547.6342072668,"t":1731315600}
+{"o":37.0944957953,"h":38.1972358282,"l":36.7655957985,"c":37.9058236735,"v":1181416.1938445147,"t":1731319200}
+{"o":37.9058236735,"h":38.2779319221,"l":37.4260715636,"c":38.231722088,"v":924436.5057009843,"t":1731322800}
+{"o":38.231722088,"h":38.7168427913,"l":37.7113693945,"c":37.9574935556,"v":937286.5326285313,"t":1731326400}
+{"o":37.9574935556,"h":38.1807674785,"l":37.3775985204,"c":38.1409213573,"v":837411.9262366096,"t":1731330000}
+{"o":38.1409213573,"h":38.7946387465,"l":37.6921593727,"c":38.4648503024,"v":941767.0842772977,"t":1731333600}
+{"o":38.4648503024,"h":38.7894534246,"l":38.0838839659,"c":38.5031144131,"v":1034697.9139934422,"t":1731337200}
+{"o":38.5031144131,"h":39.0328274194,"l":38.0143409042,"c":38.3407936386,"v":1032324.5818093264,"t":1731340800}
+{"o":38.3407936386,"h":38.7746071136,"l":37.8430763155,"c":38.5417498101,"v":1002238.9677899512,"t":1731344400}
+{"o":38.5417498101,"h":38.6366692362,"l":37.8991985063,"c":38.5655591707,"v":864528.8877061818,"t":1731348000}
+{"o":38.5655591707,"h":38.8690259374,"l":37.7582267164,"c":38.3243176671,"v":1165419.1790789508,"t":1731351600}
+{"o":38.3243176671,"h":39.2247476953,"l":37.9769062194,"c":38.494890861,"v":1031135.2288142645,"t":1731355200}
+{"o":38.494890861,"h":38.8884447128,"l":37.9201587688,"c":38.4858112455,"v":1008214.4187520349,"t":1731358800}
+{"o":38.4858112455,"h":38.8229111495,"l":37.8859607742,"c":38.7125770198,"v":1008883.2524162583,"t":1731362400}
+{"o":38.7125770198,"h":39.6822658595,"l":38.508783652,"c":39.0496180178,"v":1077668.5001862687,"t":1731366000}
+{"o":39.0496180178,"h":39.1295470011,"l":37.8575101977,"c":38.7332902904,"v":1223055.0168270043,"t":1731369600}
+{"o":38.7332902904,"h":38.9329810859,"l":38.3791949839,"c":38.4996357351,"v":983203.6868277697,"t":1731373200}
+{"o":38.4996357351,"h":38.6563467119,"l":37.5632172595,"c":38.2614111118,"v":996154.1554203673,"t":1731376800}
+{"o":38.2614111118,"h":38.8466072998,"l":38.0507850613,"c":38.7960700662,"v":941936.1453027363,"t":1731380400}
+{"o":38.7960700662,"h":38.973395951,"l":38.147638163,"c":38.4062013267,"v":1062469.7869155204,"t":1731384000}
+{"o":38.4062013267,"h":38.698389895,"l":37.8998792632,"c":38.287398132,"v":1115876.7760716514,"t":1731387600}
+{"o":38.287398132,"h":38.8530121431,"l":38.213617867,"c":38.6747607875,"v":1187848.9573176946,"t":1731391200}
+{"o":38.6747607875,"h":39.013293446,"l":38.4293185646,"c":39.013293446,"v":1175941.7729041108,"t":1731394800}
+{"o":39.013293446,"h":39.5377876387,"l":38.7871113605,"c":39.5316465554,"v":1134180.321467788,"t":1731398400}
+{"o":39.5316465554,"h":39.607141252,"l":37.9214325121,"c":37.9214325121,"v":1534854.7236200122,"t":1731402000}
+{"o":37.9214325121,"h":38.2160357628,"l":36.6874134488,"c":37.4538836776,"v":2230250.2281758916,"t":1731405600}
+{"o":37.4538836776,"h":37.9170368011,"l":36.9373606117,"c":37.1125968036,"v":1324384.3486910691,"t":1731409200}
+{"o":37.1125968036,"h":37.5821385015,"l":36.2981943686,"c":36.7168991138,"v":1349238.0129547324,"t":1731412800}
+{"o":36.7168991138,"h":36.9349169191,"l":35.6261515559,"c":36.8258383933,"v":1674502.4411090175,"t":1731416400}
+{"o":36.8258383933,"h":37.5168766498,"l":36.0392373971,"c":37.4699038211,"v":1884294.0254717893,"t":1731420000}
+{"o":37.4699038211,"h":37.5338159209,"l":36.8205550653,"c":36.9913009591,"v":1394822.9916425087,"t":1731423600}
+{"o":36.9913009591,"h":37.3606356393,"l":36.323753234,"c":37.192837854,"v":1511851.9036539597,"t":1731427200}
+{"o":37.192837854,"h":37.443068187,"l":36.6989878007,"c":36.8528136378,"v":1155088.7812683075,"t":1731430800}
+{"o":36.8528136378,"h":37.6913079995,"l":36.7402594802,"c":37.5053952955,"v":1057967.8076255152,"t":1731434400}
+{"o":37.5053952955,"h":37.9139074993,"l":37.1631335594,"c":37.5034949461,"v":1110672.6427872963,"t":1731438000}
+{"o":37.5034949461,"h":37.710384128,"l":37.1251124534,"c":37.4265528704,"v":1130142.6020236209,"t":1731441600}
+{"o":37.4265528704,"h":37.557494538,"l":36.8179255764,"c":37.4070505231,"v":1150739.4564565686,"t":1731445200}
+{"o":37.4070505231,"h":37.9762418997,"l":36.9434134718,"c":37.7960398981,"v":1109829.7669502667,"t":1731448800}
+{"o":37.7960398981,"h":37.8021111625,"l":37.1627910065,"c":37.2096881145,"v":1208007.8065036202,"t":1731452400}
+{"o":37.2096881145,"h":37.4831554996,"l":36.974572416,"c":37.0152599058,"v":1357878.034750812,"t":1731456000}
+{"o":37.0152599058,"h":37.2569386511,"l":36.2813940898,"c":36.9969631387,"v":1334180.6745776078,"t":1731459600}
+{"o":36.9969631387,"h":37.0518018884,"l":35.6983462193,"c":36.4556878748,"v":1518818.8507256701,"t":1731463200}
+{"o":36.4556878748,"h":36.5891065225,"l":35.7206639847,"c":35.7243993352,"v":1811918.3046693164,"t":1731466800}
+{"o":35.7243993352,"h":36.1645866273,"l":35.2974052069,"c":36.0938894071,"v":1732764.6083559238,"t":1731470400}
+{"o":36.0938894071,"h":36.4420737153,"l":35.8452286199,"c":35.9650379764,"v":1352117.3117227014,"t":1731474000}
+{"o":35.9650379764,"h":36.2964456081,"l":35.4660940336,"c":35.5460149979,"v":1087027.7329527121,"t":1731477600}
+{"o":35.5460149979,"h":36.171478198,"l":35.4327893331,"c":36.0747254992,"v":1039285.1733005129,"t":1731481200}
+{"o":36.0747254992,"h":36.4369439908,"l":35.848880723,"c":36.1824822505,"v":1066744.5707950792,"t":1731484800}
+{"o":36.1824822505,"h":36.7567436834,"l":36.0703887532,"c":36.2810455687,"v":1566237.3220249061,"t":1731488400}
+{"o":36.2810455687,"h":36.6445128154,"l":35.9233170208,"c":36.4282078192,"v":1478146.1652041839,"t":1731492000}
+{"o":36.4282078192,"h":36.82693794,"l":36.2013025902,"c":36.5350495486,"v":1246824.0337124036,"t":1731495600}
+{"o":36.5350495486,"h":36.6638069682,"l":36.2271492026,"c":36.4924771195,"v":1465766.3349470678,"t":1731499200}
+{"o":36.4924771195,"h":37.8957240655,"l":36.2704971261,"c":37.4227427291,"v":2226094.9680156633,"t":1731502800}
+{"o":37.4227427291,"h":38.2246218173,"l":36.8220311514,"c":38.1352150907,"v":2125800.2760515488,"t":1731506400}
+{"o":38.1352150907,"h":38.2053128056,"l":37.1735217124,"c":38.0833046669,"v":2228931.1948583634,"t":1731510000}
+{"o":38.0833046669,"h":38.4384747663,"l":37.4091719446,"c":38.2014231591,"v":2354387.1222522538,"t":1731513600}
+{"o":38.2014231591,"h":38.7698124508,"l":37.901532206,"c":38.5008582637,"v":1936945.0447005681,"t":1731517200}
+{"o":38.5008582637,"h":38.6591420808,"l":38.1065746363,"c":38.5916352926,"v":2004354.1713227036,"t":1731520800}
+{"o":38.5916352926,"h":38.7058661148,"l":36.965810729,"c":37.0779965787,"v":3018473.3853807962,"t":1731524400}
+{"o":37.0779965787,"h":37.6750691761,"l":36.6034563939,"c":37.2300532839,"v":1885958.0147287485,"t":1731528000}
+{"o":37.2300532839,"h":37.2631542495,"l":36.2024827927,"c":36.9155172213,"v":1688721.9732054996,"t":1731531600}
+{"o":36.9155172213,"h":37.6859830629,"l":36.8263334381,"c":37.4434837444,"v":1306306.7261998823,"t":1731535200}
+{"o":37.4434837444,"h":37.8827676632,"l":37.261162325,"c":37.8182869401,"v":1294831.2236450145,"t":1731538800}
+{"o":37.8182869401,"h":37.9172140086,"l":37.1463327087,"c":37.4793229362,"v":1835906.1678407174,"t":1731542400}
+{"o":37.4793229362,"h":37.978170367,"l":37.2915836483,"c":37.978170367,"v":1831168.9752402091,"t":1731546000}
+{"o":37.978170367,"h":38.0055710437,"l":37.471229217,"c":37.7543508493,"v":1696201.568789321,"t":1731549600}
+{"o":37.7543508493,"h":38.5505590003,"l":37.3895973596,"c":38.5505590003,"v":1896946.0682834212,"t":1731553200}
+{"o":38.5505590003,"h":38.7014298078,"l":38.1245639978,"c":38.6651654843,"v":1434509.7571506938,"t":1731556800}
+{"o":38.6651654843,"h":38.6651654843,"l":38.1733270164,"c":38.440005951,"v":1596155.806449943,"t":1731560400}
+{"o":38.440005951,"h":38.8167277479,"l":37.9300007876,"c":37.9300007876,"v":1520388.2364142691,"t":1731564000}
+{"o":37.9300007876,"h":38.4713178336,"l":37.79154315,"c":38.3326063676,"v":1630634.188540672,"t":1731567600}
+{"o":38.3326063676,"h":38.806821896,"l":38.2322655167,"c":38.5366006893,"v":1479377.3015194875,"t":1731571200}
+{"o":38.5366006893,"h":39.1313357655,"l":38.5291675913,"c":38.9522226973,"v":1560519.1353504087,"t":1731574800}
+{"o":38.9522226973,"h":39.0186109604,"l":38.128292482,"c":38.1967150466,"v":1468864.6959199188,"t":1731578400}
+{"o":38.1967150466,"h":38.2795378619,"l":37.5105317452,"c":37.9606083915,"v":1661345.6827888342,"t":1731582000}
+{"o":37.9606083915,"h":38.2134992467,"l":37.7869980058,"c":38.0135162215,"v":1318610.5888185105,"t":1731585600}
+{"o":38.0135162215,"h":38.2729918636,"l":37.5225487198,"c":37.6425688437,"v":1578115.2163876847,"t":1731589200}
+{"o":37.6425688437,"h":38.2883460424,"l":36.9544272881,"c":36.9813233394,"v":1978923.8470596878,"t":1731592800}
+{"o":36.9813233394,"h":37.4967002806,"l":36.7554398108,"c":37.0005489647,"v":1910256.8667522015,"t":1731596400}
+{"o":37.0005489647,"h":38.1295821937,"l":36.8578933847,"c":38.1295821937,"v":1744797.2802296297,"t":1731600000}
+{"o":38.1295821937,"h":38.1299621819,"l":37.6655098219,"c":37.8125981923,"v":1534902.9982705172,"t":1731603600}
+{"o":37.8125981923,"h":38.0780841205,"l":37.5838865392,"c":37.6543548563,"v":1477873.4990208675,"t":1731607200}
+{"o":37.6543548563,"h":37.9708405244,"l":37.6412385744,"c":37.872073302,"v":1481362.5113236993,"t":1731610800}
+{"o":37.872073302,"h":37.872073302,"l":37.2865426318,"c":37.5295001319,"v":1561218.7479317696,"t":1731614400}
+{"o":37.5295001319,"h":37.7986965171,"l":37.2379793656,"c":37.659392375,"v":1558308.330308873,"t":1731618000}
+{"o":37.659392375,"h":37.7227625955,"l":36.8926464458,"c":37.2369376701,"v":1598556.228483245,"t":1731621600}
+{"o":37.2369376701,"h":37.3467804503,"l":36.3012212112,"c":36.798795487,"v":1891789.4368397042,"t":1731625200}
+{"o":36.798795487,"h":37.3942026729,"l":36.7465834471,"c":36.8561146988,"v":1563889.5556217504,"t":1731628800}
+{"o":36.8561146988,"h":37.0726762055,"l":36.5889219295,"c":36.8704241916,"v":1466800.5873942843,"t":1731632400}
+{"o":36.8704241916,"h":36.9979706063,"l":36.5299860425,"c":36.9193846877,"v":1226429.8464110594,"t":1731636000}
+{"o":36.9193846877,"h":37.0173385472,"l":36.6906627833,"c":36.7199362945,"v":1231741.8293328159,"t":1731639600}
+{"o":36.7199362945,"h":36.7335108251,"l":35.9160500722,"c":36.1414025265,"v":1318550.1348410253,"t":1731643200}
+{"o":36.1414025265,"h":36.6600677094,"l":36.0018274213,"c":36.6400534264,"v":1176894.8664787926,"t":1731646800}
+{"o":36.6400534264,"h":36.9600741121,"l":36.6394419161,"c":36.8601483308,"v":1028124.5255534248,"t":1731650400}
+{"o":36.8601483308,"h":37.0058168641,"l":36.7446918297,"c":36.7446918297,"v":1092390.1250938592,"t":1731654000}
+{"o":36.7446918297,"h":37.121550381,"l":36.507903074,"c":37.121550381,"v":1251610.3167793108,"t":1731657600}
+{"o":37.121550381,"h":37.4927397638,"l":37.0591441414,"c":37.4108019301,"v":1360046.8596777127,"t":1731661200}
+{"o":37.4108019301,"h":37.5779082794,"l":37.3014774223,"c":37.4669927135,"v":1163830.2545666487,"t":1731664800}
+{"o":37.4669927135,"h":37.5383298083,"l":37.2691089725,"c":37.4997332026,"v":1274968.6535727333,"t":1731668400}
+{"o":37.4997332026,"h":37.7749189623,"l":37.3674714095,"c":37.5824815091,"v":1526370.6334988251,"t":1731672000}
+{"o":37.5824815091,"h":37.7477223876,"l":37.429781777,"c":37.712105615,"v":1753700.2503508085,"t":1731675600}
+{"o":37.712105615,"h":37.8088350962,"l":36.9121346952,"c":37.1292825278,"v":2141879.0855892347,"t":1731679200}
+{"o":37.1292825278,"h":37.1292825278,"l":36.302147301,"c":36.5506509288,"v":2054566.7645274668,"t":1731682800}
+{"o":36.5506509288,"h":37.108290146,"l":36.5319853153,"c":36.7799648883,"v":2203407.1496839272,"t":1731686400}
+{"o":36.7799648883,"h":37.320025708,"l":36.7516784671,"c":37.0189191931,"v":1688066.8909570526,"t":1731690000}
+{"o":37.0189191931,"h":37.1256591782,"l":36.6974405628,"c":36.967727435,"v":1584579.4121678164,"t":1731693600}
+{"o":36.967727435,"h":37.5011744387,"l":36.9405584259,"c":37.2920413923,"v":1620882.7890195227,"t":1731697200}
+{"o":37.2920413923,"h":37.9478095192,"l":37.2749218617,"c":37.9478095192,"v":1444670.4435436286,"t":1731700800}
+{"o":37.9478095192,"h":38.537917148,"l":37.8614762977,"c":38.4505577944,"v":1486425.2353712425,"t":1731704400}
+{"o":38.4505577944,"h":38.5781148457,"l":38.2160022968,"c":38.313101628,"v":1415374.0169595783,"t":1731708000}
+{"o":38.313101628,"h":38.7064667396,"l":38.3081270084,"c":38.3714204187,"v":1467185.1411241316,"t":1731711600}
+{"o":38.3714204187,"h":38.3814201359,"l":37.9165299556,"c":38.1431537494,"v":1279869.690107685,"t":1731715200}
+{"o":38.1431537494,"h":38.4679437432,"l":38.104686274,"c":38.3812358955,"v":1027561.0468083158,"t":1731718800}
+{"o":38.3812358955,"h":38.6334657837,"l":38.3159628838,"c":38.4309787573,"v":1124240.7808721366,"t":1731722400}
+{"o":38.4309787573,"h":38.9301641364,"l":38.418895104,"c":38.8810358626,"v":1090406.9482426711,"t":1731726000}
+{"o":38.8810358626,"h":38.9637598544,"l":38.6077059917,"c":38.6281760197,"v":1040444.7266830876,"t":1731729600}
+{"o":38.6281760197,"h":38.9802619724,"l":38.557439697,"c":38.8272289857,"v":885156.1070074671,"t":1731733200}
+{"o":38.8272289857,"h":38.8272289857,"l":38.3782816523,"c":38.4206754297,"v":1204065.494430196,"t":1731736800}
+{"o":38.4206754297,"h":38.6752507563,"l":38.373050463,"c":38.453530574,"v":1104764.8894370161,"t":1731740400}
+{"o":38.453530574,"h":38.5800013011,"l":38.2978467175,"c":38.5076102215,"v":1142269.5495158117,"t":1731744000}
+{"o":38.5076102215,"h":38.6090374823,"l":38.1967927229,"c":38.1967927229,"v":1179049.6107811292,"t":1731747600}
+{"o":38.1967927229,"h":38.4814497146,"l":38.1705828004,"c":38.3417137323,"v":1216734.9167181749,"t":1731751200}
+{"o":38.3417137323,"h":38.4472626345,"l":38.0419472751,"c":38.4472626345,"v":1177055.5788995281,"t":1731754800}
+{"o":38.4472626345,"h":38.9449817789,"l":37.9858061518,"c":38.5013778206,"v":1648154.0158066044,"t":1731758400}
+{"o":38.5013778206,"h":38.8448832743,"l":38.2420580659,"c":38.2693923919,"v":1367365.6229081731,"t":1731762000}
+{"o":38.2693923919,"h":38.4953124889,"l":38.0449388236,"c":38.1544306683,"v":1415117.379621356,"t":1731765600}
+{"o":38.1544306683,"h":38.1958860382,"l":37.5626809218,"c":37.7769950041,"v":1496498.5554460161,"t":1731769200}
+{"o":37.7769950041,"h":37.936365337,"l":37.4923251382,"c":37.6621728719,"v":1357927.8536210663,"t":1731772800}
+{"o":37.6621728719,"h":37.9850814178,"l":37.5252699091,"c":37.8561851331,"v":1323270.8108442284,"t":1731776400}
+{"o":37.8561851331,"h":38.1070173482,"l":37.7783718589,"c":38.0320759763,"v":1461071.0247236949,"t":1731780000}
+{"o":38.0320759763,"h":38.1165088269,"l":37.9144955859,"c":37.9866006579,"v":1225933.0114599096,"t":1731783600}
+{"o":37.9866006579,"h":38.1050402013,"l":37.7259726091,"c":37.8417563304,"v":1272653.5585093817,"t":1731787200}
+{"o":37.8417563304,"h":38.253632883,"l":37.7738318288,"c":38.0981659268,"v":1187604.7077016667,"t":1731790800}
+{"o":38.0981659268,"h":38.188828415,"l":37.6331556744,"c":37.6331556744,"v":1152618.7266602172,"t":1731794400}
+{"o":37.6331556744,"h":37.9864630927,"l":37.5977468453,"c":37.8954208557,"v":1168851.909350649,"t":1731798000}
+{"o":37.8954208557,"h":38.3889124937,"l":37.8661902296,"c":38.2274915722,"v":1229209.8517869166,"t":1731801600}
+{"o":38.2274915722,"h":38.5506173931,"l":37.6382571242,"c":37.9574388297,"v":1578407.1054954461,"t":1731805200}
+{"o":37.9574388297,"h":38.1753686118,"l":37.2619408127,"c":37.9739409498,"v":2043419.9841375847,"t":1731808800}
+{"o":37.9739409498,"h":38.8959087844,"l":37.767761347,"c":38.8671812119,"v":1579721.8311365843,"t":1731812400}
+{"o":38.8671812119,"h":41.3895264339,"l":38.8663845897,"c":41.2191187358,"v":2034823.3862728649,"t":1731816000}
+{"o":41.2191187358,"h":42.0081009639,"l":41.0970571403,"c":41.5205027106,"v":1553509.7896463561,"t":1731819600}
+{"o":41.5205027106,"h":42.1105281401,"l":41.3709449159,"c":42.0438562425,"v":1456751.546495016,"t":1731823200}
+{"o":42.0438562425,"h":42.088585108,"l":41.52354654,"c":41.6387966317,"v":1227201.4784584413,"t":1731826800}
+{"o":41.6387966317,"h":42.474568572,"l":41.6372563279,"c":41.7346502806,"v":1429582.926504198,"t":1731830400}
+{"o":41.7346502806,"h":41.8999060902,"l":41.3825010717,"c":41.8153734572,"v":1403387.7610661737,"t":1731834000}
+{"o":41.8153734572,"h":42.3197344308,"l":41.6871177038,"c":42.2033104686,"v":1489597.3053079287,"t":1731837600}
+{"o":42.2033104686,"h":42.4026133074,"l":41.1533024474,"c":41.2426462787,"v":1530663.8455551127,"t":1731841200}
+{"o":28.2696723642,"h":28.3009342209,"l":28.0689146081,"c":28.2696723642,"v":201342.8923174231,"t":1724644800}
+{"o":28.2696723642,"h":28.283688647,"l":28.0029508337,"c":28.0217353893,"v":178743.4458716336,"t":1724648400}
+{"o":28.0217353893,"h":28.0644818719,"l":27.817105878,"c":27.9327465939,"v":312730.6907859324,"t":1724652000}
+{"o":27.9327465939,"h":28.0196880172,"l":27.8123259619,"c":27.9467665575,"v":241081.3625809825,"t":1724655600}
+{"o":27.9467665575,"h":28.2288764186,"l":27.898995201,"c":28.0653251391,"v":201840.8700603341,"t":1724659200}
+{"o":28.0653251391,"h":28.2220168281,"l":27.8371277157,"c":28.2113450897,"v":263608.3629433073,"t":1724662800}
+{"o":28.2113450897,"h":28.4810680909,"l":28.1649224135,"c":28.3232652805,"v":226676.0350666586,"t":1724666400}
+{"o":28.3232652805,"h":28.4389928672,"l":28.1328998223,"c":28.1672282144,"v":238084.6287677172,"t":1724670000}
+{"o":28.1672282144,"h":28.3106509087,"l":27.8706948789,"c":27.9892163157,"v":296608.2404038453,"t":1724673600}
+{"o":27.9892163157,"h":28.1880159721,"l":27.9112385107,"c":28.1348897668,"v":321771.4983759169,"t":1724677200}
+{"o":28.1348897668,"h":28.3928625696,"l":27.2702148127,"c":27.6264237773,"v":628144.549073454,"t":1724680800}
+{"o":27.6264237773,"h":27.8018602444,"l":27.3956922913,"c":27.6873330081,"v":362356.5298499556,"t":1724684400}
+{"o":27.6873330081,"h":27.8211043466,"l":27.5664558466,"c":27.7096577064,"v":267327.0445592905,"t":1724688000}
+{"o":27.7096577064,"h":27.7435144277,"l":27.3243223513,"c":27.6497075993,"v":469580.5236156543,"t":1724691600}
+{"o":27.6497075993,"h":27.9873776291,"l":27.4660888112,"c":27.9073917404,"v":453877.897631907,"t":1724695200}
+{"o":27.9073917404,"h":27.9284954647,"l":27.6756128349,"c":27.7478428198,"v":287824.1820618703,"t":1724698800}
+{"o":27.7478428198,"h":27.976057692,"l":27.6408115593,"c":27.8883059175,"v":304577.9021505172,"t":1724702400}
+{"o":27.8883059175,"h":27.9035582749,"l":27.4690423053,"c":27.6717596302,"v":359703.3522935493,"t":1724706000}
+{"o":27.6717596302,"h":27.800367557,"l":27.5645603429,"c":27.6492003617,"v":265629.9245923416,"t":1724709600}
+{"o":27.6492003617,"h":27.796363588,"l":27.53474778,"c":27.5936748175,"v":239186.2856274956,"t":1724713200}
+{"o":27.5936748175,"h":27.7948153021,"l":27.5793020036,"c":27.6752300956,"v":296936.8178408362,"t":1724716800}
+{"o":27.6752300956,"h":27.9155451706,"l":27.6538279613,"c":27.7909746861,"v":259450.2892614623,"t":1724720400}
+{"o":27.7909746861,"h":27.9278391967,"l":27.750937445,"c":27.7888281306,"v":222876.1793643499,"t":1724724000}
+{"o":27.7888281306,"h":27.8638096399,"l":27.6449541754,"c":27.845345908,"v":184021.7421276582,"t":1724727600}
+{"o":27.845345908,"h":27.9118046805,"l":27.7544076573,"c":27.8531225417,"v":196005.9831847799,"t":1724731200}
+{"o":27.8531225417,"h":28.0433233765,"l":27.8369431959,"c":27.9849064377,"v":228783.3145348121,"t":1724734800}
+{"o":27.9849064377,"h":27.9874584121,"l":27.6706618703,"c":27.7630753111,"v":217242.4633151303,"t":1724738400}
+{"o":27.7630753111,"h":27.8133862546,"l":27.5670879271,"c":27.6934821837,"v":203718.2876265134,"t":1724742000}
+{"o":27.6934821837,"h":27.7537950488,"l":27.5134508169,"c":27.5601311936,"v":229319.0148500064,"t":1724745600}
+{"o":27.5601311936,"h":27.6927805494,"l":27.4261638542,"c":27.4821574779,"v":227705.9012430392,"t":1724749200}
+{"o":27.4821574779,"h":27.4821574779,"l":26.9440596321,"c":26.9814320826,"v":348793.8773386792,"t":1724752800}
+{"o":26.9814320826,"h":27.2031312664,"l":26.9257656469,"c":27.0822839707,"v":199508.0586800718,"t":1724756400}
+{"o":27.0822839707,"h":27.1199528655,"l":26.8188825301,"c":27.0871093946,"v":267115.4771116725,"t":1724760000}
+{"o":27.0871093946,"h":27.2982866908,"l":26.9460704217,"c":27.0722767065,"v":365378.6692820969,"t":1724763600}
+{"o":27.0722767065,"h":27.3578897451,"l":26.9241033706,"c":26.9959509303,"v":420388.8384040934,"t":1724767200}
+{"o":26.9959509303,"h":27.1887085465,"l":26.8922557034,"c":26.9893301991,"v":332161.0922364415,"t":1724770800}
+{"o":26.9893301991,"h":27.2721545251,"l":26.9066845445,"c":26.9716826529,"v":328533.8146282505,"t":1724774400}
+{"o":26.9716826529,"h":27.2115643089,"l":26.943225211,"c":27.2049351494,"v":205163.4185313783,"t":1724778000}
+{"o":27.2049351494,"h":27.3135014691,"l":27.0946229809,"c":27.284679446,"v":267756.4439307522,"t":1724781600}
+{"o":27.284679446,"h":27.3040834138,"l":27.1044407809,"c":27.2080932118,"v":216139.4573771671,"t":1724785200}
+{"o":27.2080932118,"h":27.2296250517,"l":27.0329460953,"c":27.0464407372,"v":188421.0671885833,"t":1724788800}
+{"o":27.0464407372,"h":27.0793363063,"l":25.8972985645,"c":26.2073485572,"v":664117.174399202,"t":1724792400}
+{"o":26.2073485572,"h":26.2588299314,"l":25.260155423,"c":25.9034724495,"v":932371.2147016388,"t":1724796000}
+{"o":25.9034724495,"h":25.968814311,"l":25.70381193,"c":25.7865792012,"v":310878.5023381708,"t":1724799600}
+{"o":25.7865792012,"h":25.8049620852,"l":25.5300929057,"c":25.6338190277,"v":295602.4812391739,"t":1724803200}
+{"o":25.6338190277,"h":25.850824972,"l":25.5273591186,"c":25.8032494556,"v":261578.7066659431,"t":1724806800}
+{"o":25.8032494556,"h":25.8170104855,"l":25.604654581,"c":25.7808570027,"v":250883.4116256402,"t":1724810400}
+{"o":25.7808570027,"h":26.0507216559,"l":25.7448828132,"c":26.0246439052,"v":306897.3972948898,"t":1724814000}
+{"o":26.0246439052,"h":26.0484565536,"l":25.8584709252,"c":25.885256217,"v":199389.9117685769,"t":1724817600}
+{"o":25.885256217,"h":26.1332253094,"l":25.8480435395,"c":25.8895623728,"v":251988.2978858013,"t":1724821200}
+{"o":25.8895623728,"h":25.9091492561,"l":25.818922607,"c":25.8471110588,"v":159661.0456879042,"t":1724824800}
+{"o":25.8471110588,"h":25.8893917647,"l":25.2505535511,"c":25.2809069689,"v":344911.4413704812,"t":1724828400}
+{"o":25.2809069689,"h":25.6027605768,"l":25.0811921926,"c":25.4733957855,"v":323763.4862671291,"t":1724832000}
+{"o":25.4733957855,"h":25.9972145394,"l":25.4497141028,"c":25.9797819857,"v":279487.0337600039,"t":1724835600}
+{"o":25.9797819857,"h":25.9992352743,"l":25.7502996878,"c":25.7749294315,"v":285381.4247193256,"t":1724839200}
+{"o":25.7749294315,"h":25.9388357142,"l":25.7353520219,"c":25.8435774885,"v":212937.6854868765,"t":1724842800}
+{"o":25.8435774885,"h":26.0892442426,"l":25.8120905814,"c":25.9220772235,"v":242828.0593508127,"t":1724846400}
+{"o":25.9220772235,"h":25.9659170552,"l":25.4887004521,"c":25.4986303131,"v":317933.904146669,"t":1724850000}
+{"o":25.4986303131,"h":25.7931356063,"l":25.2790975244,"c":25.4486663099,"v":419665.2784581839,"t":1724853600}
+{"o":25.4486663099,"h":25.4486663099,"l":25.0716974161,"c":25.3089439987,"v":415733.1836576694,"t":1724857200}
+{"o":25.3089439987,"h":25.3196753113,"l":24.608323885,"c":25.10394517,"v":656636.9058393226,"t":1724860800}
+{"o":25.10394517,"h":25.1785091955,"l":24.8742444949,"c":24.9593866329,"v":328601.2052796587,"t":1724864400}
+{"o":24.9593866329,"h":25.404305487,"l":24.9300080427,"c":25.3917061648,"v":286459.6541805344,"t":1724868000}
+{"o":25.3917061648,"h":25.5890186437,"l":25.2379934176,"c":25.3411914007,"v":389798.7326316854,"t":1724871600}
+{"o":25.3411914007,"h":25.6947522405,"l":25.1518007744,"c":25.314305661,"v":478550.0731387372,"t":1724875200}
+{"o":25.314305661,"h":25.4450029826,"l":25.0899933826,"c":25.1304023134,"v":302452.5828294641,"t":1724878800}
+{"o":25.1304023134,"h":25.206230901,"l":24.8654393573,"c":25.1955875513,"v":304958.2506565077,"t":1724882400}
+{"o":25.1955875513,"h":25.3373126214,"l":25.1230012209,"c":25.2809310814,"v":185244.9282334874,"t":1724886000}
+{"o":25.2809310814,"h":25.4653896637,"l":25.2418489816,"c":25.3449671614,"v":241055.9668401738,"t":1724889600}
+{"o":25.3449671614,"h":25.4365881439,"l":25.1157005804,"c":25.194893821,"v":241781.996538566,"t":1724893200}
+{"o":25.194893821,"h":25.2903712474,"l":25.1054479246,"c":25.2728064637,"v":179442.9123991026,"t":1724896800}
+{"o":25.2728064637,"h":25.3160115241,"l":25.1216977918,"c":25.1595775744,"v":159876.9723760239,"t":1724900400}
+{"o":25.1595775744,"h":25.2616763394,"l":25.1424403913,"c":25.1981104451,"v":201904.3502704884,"t":1724904000}
+{"o":25.1981104451,"h":25.3495541304,"l":25.1496658448,"c":25.3324973549,"v":204528.7793301389,"t":1724907600}
+{"o":25.3324973549,"h":25.5246357011,"l":25.2997073477,"c":25.4195275895,"v":240412.0295976212,"t":1724911200}
+{"o":25.4195275895,"h":25.4680814788,"l":25.3759024811,"c":25.4050835376,"v":141627.5783849967,"t":1724914800}
+{"o":25.4050835376,"h":25.4976289396,"l":25.3588795466,"c":25.4770556503,"v":184976.3052243324,"t":1724918400}
+{"o":25.4770556503,"h":25.6267168815,"l":25.4449163259,"c":25.5149661709,"v":183634.6197412548,"t":1724922000}
+{"o":25.5149661709,"h":25.6044466423,"l":25.4530541947,"c":25.4938164695,"v":163309.1261548036,"t":1724925600}
+{"o":25.4938164695,"h":25.7939183963,"l":25.486463497,"c":25.5790210233,"v":261520.7737256405,"t":1724929200}
+{"o":25.5790210233,"h":25.6532519165,"l":25.4998239874,"c":25.5585088124,"v":248883.1128355162,"t":1724932800}
+{"o":25.5585088124,"h":25.6086604313,"l":25.4184299434,"c":25.5571690158,"v":272092.760206398,"t":1724936400}
+{"o":25.5571690158,"h":25.6297116111,"l":25.4263569282,"c":25.530280252,"v":328313.2665932123,"t":1724940000}
+{"o":25.530280252,"h":25.88668757,"l":25.5173390987,"c":25.6589770889,"v":367270.664500787,"t":1724943600}
+{"o":25.6589770889,"h":25.7907251701,"l":25.2489996563,"c":25.3215209932,"v":337258.0305645209,"t":1724947200}
+{"o":25.3215209932,"h":25.3989049982,"l":25.2202546799,"c":25.3617157817,"v":283220.4648643147,"t":1724950800}
+{"o":25.3617157817,"h":25.3658685461,"l":24.4329789431,"c":24.5325503413,"v":617764.2574366567,"t":1724954400}
+{"o":24.5325503413,"h":24.8053261457,"l":24.1984342695,"c":24.635380504,"v":465108.4724845126,"t":1724958000}
+{"o":24.635380504,"h":24.8250551057,"l":24.4519294505,"c":24.6216961049,"v":276333.0195084587,"t":1724961600}
+{"o":24.6216961049,"h":24.6271636433,"l":24.448867538,"c":24.4670357052,"v":268105.2642229809,"t":1724965200}
+{"o":24.4670357052,"h":24.6018862652,"l":24.2453602013,"c":24.546654255,"v":280991.1905597745,"t":1724968800}
+{"o":24.546654255,"h":24.6449869288,"l":24.4756441376,"c":24.5852496182,"v":193126.1043551592,"t":1724972400}
+{"o":24.5852496182,"h":24.7786358234,"l":24.5134107705,"c":24.6546787279,"v":222614.237112982,"t":1724976000}
+{"o":24.6546787279,"h":24.7156294485,"l":24.486697253,"c":24.5699768555,"v":183617.2585420298,"t":1724979600}
+{"o":24.5699768555,"h":24.614666261,"l":24.3088057273,"c":24.4436997744,"v":240869.7024170815,"t":1724983200}
+{"o":24.4436997744,"h":24.4491333666,"l":24.2931471039,"c":24.3597492243,"v":198061.1974444937,"t":1724986800}
+{"o":24.3597492243,"h":24.5629347204,"l":24.3597492243,"c":24.4339764964,"v":191087.7533898417,"t":1724990400}
+{"o":24.4339764964,"h":24.4472099286,"l":24.0938927701,"c":24.2404207638,"v":277367.9070622437,"t":1724994000}
+{"o":24.2404207638,"h":24.5310451967,"l":24.132623377,"c":24.5087173683,"v":200172.2310933843,"t":1724997600}
+{"o":24.5087173683,"h":24.5555374758,"l":24.4044002281,"c":24.4101513293,"v":160345.3551327318,"t":1725001200}
+{"o":24.4101513293,"h":24.5676251777,"l":24.4069010959,"c":24.4927966743,"v":162279.8267425291,"t":1725004800}
+{"o":24.4927966743,"h":24.5923395108,"l":24.4648654938,"c":24.5494387846,"v":170206.6993906202,"t":1725008400}
+{"o":24.5494387846,"h":24.5861136494,"l":24.4535683704,"c":24.4914617631,"v":148517.2774092304,"t":1725012000}
+{"o":24.4914617631,"h":24.5325511655,"l":24.3013376325,"c":24.3494106665,"v":172247.3014001337,"t":1725015600}
+{"o":24.3494106665,"h":24.7084607532,"l":24.3200117797,"c":24.5698438737,"v":356528.733346588,"t":1725019200}
+{"o":24.5698438737,"h":24.6863370163,"l":24.2343395698,"c":24.5503645982,"v":313352.1022233748,"t":1725022800}
+{"o":24.5503645982,"h":24.6508265912,"l":23.8144646934,"c":23.8402067819,"v":476421.5657161726,"t":1725026400}
+{"o":23.8402067819,"h":23.8582522303,"l":23.2117435193,"c":23.3995895591,"v":701521.9853823803,"t":1725030000}
+{"o":23.3995895591,"h":23.6198406396,"l":23.2034229757,"c":23.5107273525,"v":506126.8996001479,"t":1725033600}
+{"o":23.5107273525,"h":23.6829153298,"l":23.4048552718,"c":23.6115997907,"v":273680.7298396445,"t":1725037200}
+{"o":23.6115997907,"h":24.2154732066,"l":23.5941305838,"c":24.0645450028,"v":401422.1593776923,"t":1725040800}
+{"o":24.0645450028,"h":24.0645450028,"l":23.7939902782,"c":23.8750045327,"v":288269.6811229417,"t":1725044400}
+{"o":23.8750045327,"h":23.9854720157,"l":23.8167004863,"c":23.9496005484,"v":218564.2994790306,"t":1725048000}
+{"o":23.9496005484,"h":24.0603912092,"l":23.9101830473,"c":23.9611717487,"v":188955.3901568601,"t":1725051600}
+{"o":23.9611717487,"h":24.2287717133,"l":23.9518160632,"c":24.1721017176,"v":280877.989382532,"t":1725055200}
+{"o":24.1721017176,"h":24.3352094597,"l":24.1593634343,"c":24.2293270627,"v":223074.3877753684,"t":1725058800}
+{"o":24.2293270627,"h":24.441999585,"l":24.2072147571,"c":24.2860285401,"v":204963.6777250324,"t":1725062400}
+{"o":24.2860285401,"h":24.3191311342,"l":24.2090135295,"c":24.2164459567,"v":158118.4667990891,"t":1725066000}
+{"o":24.2164459567,"h":24.2478362294,"l":24.1438927684,"c":24.2471764575,"v":165489.6698633517,"t":1725069600}
+{"o":24.2471764575,"h":24.3740252753,"l":24.2217987196,"c":24.2786744485,"v":129181.6749132634,"t":1725073200}
+{"o":24.2786744485,"h":24.3637965689,"l":24.2654280736,"c":24.3460176546,"v":98951.3871288486,"t":1725076800}
+{"o":24.3460176546,"h":24.3460176546,"l":24.1676841678,"c":24.1767829126,"v":128294.9643528563,"t":1725080400}
+{"o":24.1767829126,"h":24.2917097996,"l":24.124699685,"c":24.2235313106,"v":109822.3134480957,"t":1725084000}
+{"o":24.2235313106,"h":24.2604382459,"l":24.1268023142,"c":24.1670165139,"v":110189.0069922142,"t":1725087600}
+{"o":24.1670165139,"h":24.2056538115,"l":23.8676374515,"c":23.8744404128,"v":143315.1150179802,"t":1725091200}
+{"o":23.8744404128,"h":24.0131540729,"l":23.7493498602,"c":23.9863384493,"v":133699.0297880617,"t":1725094800}
+{"o":23.9863384493,"h":24.1433759218,"l":23.9632595125,"c":24.078380655,"v":121575.1286053257,"t":1725098400}
+{"o":24.078380655,"h":24.1205474083,"l":24.0183935374,"c":24.0579660742,"v":102286.8397274385,"t":1725102000}
+{"o":24.0579660742,"h":24.1066345033,"l":23.9815000719,"c":24.0381874967,"v":112389.29514771,"t":1725105600}
+{"o":24.0381874967,"h":24.0694544198,"l":23.8430398686,"c":23.8518384018,"v":194378.2341298984,"t":1725109200}
+{"o":23.8518384018,"h":23.9727021558,"l":23.8074384699,"c":23.9212609606,"v":148160.6944362982,"t":1725112800}
+{"o":23.9212609606,"h":23.9941099012,"l":23.8623658949,"c":23.9806958571,"v":124960.3525302911,"t":1725116400}
+{"o":23.9806958571,"h":24.001438945,"l":23.8195930717,"c":23.8981594187,"v":136173.1117842361,"t":1725120000}
+{"o":23.8981594187,"h":23.9353618994,"l":23.6913921303,"c":23.8333696327,"v":184324.8415233045,"t":1725123600}
+{"o":23.8333696327,"h":23.9712299655,"l":23.7577221991,"c":23.7764053592,"v":141310.7761448869,"t":1725127200}
+{"o":23.7764053592,"h":23.7927644285,"l":23.6334499579,"c":23.6954179704,"v":124947.3546962879,"t":1725130800}
+{"o":23.6954179704,"h":23.8041417614,"l":23.6129545475,"c":23.7678452643,"v":145544.7555329695,"t":1725134400}
+{"o":23.7678452643,"h":23.9342312392,"l":23.7194833446,"c":23.8669566415,"v":138845.0904385542,"t":1725138000}
+{"o":23.8669566415,"h":23.918387161,"l":23.7608666957,"c":23.7673835486,"v":114574.3335907166,"t":1725141600}
+{"o":23.7673835486,"h":23.8141377016,"l":23.6788645075,"c":23.7611931911,"v":102323.3010783323,"t":1725145200}
+{"o":23.7611931911,"h":23.8094411175,"l":23.6989063162,"c":23.7652558748,"v":136536.2534633812,"t":1725148800}
+{"o":23.7652558748,"h":23.7911364449,"l":23.3962096131,"c":23.4567006569,"v":219603.6189701036,"t":1725152400}
+{"o":23.4567006569,"h":23.5205914953,"l":23.3224205328,"c":23.5193266416,"v":246344.373999916,"t":1725156000}
+{"o":23.5193266416,"h":23.6051104116,"l":23.4725932961,"c":23.5431051304,"v":119618.3164628297,"t":1725159600}
+{"o":23.5431051304,"h":23.5431051304,"l":23.4102001408,"c":23.4774975722,"v":111361.2515855949,"t":1725163200}
+{"o":23.4774975722,"h":23.5091195613,"l":23.0072731692,"c":23.0973952029,"v":211295.6542968984,"t":1725166800}
+{"o":23.0973952029,"h":23.3139630576,"l":23.0845358216,"c":23.2950747332,"v":144869.0024147755,"t":1725170400}
+{"o":23.2950747332,"h":23.3506058865,"l":23.1867132819,"c":23.3165432123,"v":168141.8501566252,"t":1725174000}
+{"o":23.3165432123,"h":23.3221858635,"l":23.0287688065,"c":23.0624839273,"v":162912.309172562,"t":1725177600}
+{"o":23.0624839273,"h":23.2148319036,"l":22.9843944736,"c":23.0405099752,"v":193402.5858656077,"t":1725181200}
+{"o":23.0405099752,"h":23.0676617126,"l":22.8678477492,"c":22.9071962645,"v":182600.2974237347,"t":1725184800}
+{"o":22.9071962645,"h":23.1693874956,"l":22.8586918312,"c":23.1551062602,"v":175363.4163016657,"t":1725188400}
+{"o":23.1551062602,"h":23.1992939391,"l":22.9795856888,"c":23.0075838246,"v":140097.812390915,"t":1725192000}
+{"o":23.0075838246,"h":23.11330724,"l":22.7101248526,"c":23.0970052831,"v":218384.1903819178,"t":1725195600}
+{"o":23.0970052831,"h":23.2878957626,"l":22.8305280264,"c":23.1496260575,"v":391449.8589740403,"t":1725199200}
+{"o":23.1496260575,"h":23.6702067147,"l":23.091533296,"c":23.5762883535,"v":373189.8066979314,"t":1725202800}
+{"o":23.5762883535,"h":23.65409573,"l":23.3022507499,"c":23.3508325045,"v":233336.6076861095,"t":1725206400}
+{"o":23.3508325045,"h":23.4446550433,"l":23.1631994188,"c":23.2916539515,"v":204053.5981137351,"t":1725210000}
+{"o":23.2916539515,"h":23.7494997368,"l":23.2530556956,"c":23.6608441373,"v":288482.1693340751,"t":1725213600}
+{"o":23.6608441373,"h":23.8643197963,"l":23.5661532279,"c":23.7486980736,"v":263467.5323078248,"t":1725217200}
+{"o":23.7486980736,"h":23.9020675007,"l":23.6045868509,"c":23.6935756672,"v":356564.4816614072,"t":1725220800}
+{"o":23.6935756672,"h":23.7063382571,"l":23.3695673042,"c":23.4997327775,"v":186902.9904059448,"t":1725224400}
+{"o":23.4997327775,"h":23.5228033807,"l":22.4704981442,"c":22.6715105661,"v":423193.3165275977,"t":1725228000}
+{"o":22.6715105661,"h":22.9127709501,"l":22.3794125091,"c":22.5630993893,"v":386787.0555146352,"t":1725231600}
+{"o":22.5630993893,"h":22.8876450587,"l":22.5258598448,"c":22.7576725621,"v":284551.087086445,"t":1725235200}
+{"o":22.7576725621,"h":22.9078896749,"l":22.6736932766,"c":22.7813848686,"v":229222.9095858834,"t":1725238800}
+{"o":22.7813848686,"h":22.9442708431,"l":22.5559326677,"c":22.7010169615,"v":227467.4384804949,"t":1725242400}
+{"o":22.7010169615,"h":22.9189716507,"l":22.6889816356,"c":22.8629658995,"v":221636.1129759276,"t":1725246000}
+{"o":22.8629658995,"h":22.9309717897,"l":22.3531838429,"c":22.3931787041,"v":304002.550863226,"t":1725249600}
+{"o":22.3931787041,"h":22.8215043561,"l":22.3829461551,"c":22.6724121411,"v":270891.4875732295,"t":1725253200}
+{"o":22.6724121411,"h":22.7795465011,"l":22.5307553993,"c":22.6145707737,"v":175303.8105685173,"t":1725256800}
+{"o":22.6145707737,"h":22.7181452024,"l":22.2761582984,"c":22.4121094689,"v":201888.140068463,"t":1725260400}
+{"o":22.4121094689,"h":22.9332246333,"l":22.3462787837,"c":22.8081143602,"v":303925.8544347477,"t":1725264000}
+{"o":22.8081143602,"h":23.145237469,"l":22.6510408369,"c":23.1225460196,"v":284082.3857654363,"t":1725267600}
+{"o":23.1225460196,"h":23.3401487323,"l":23.0517026115,"c":23.1798813878,"v":297929.3566224714,"t":1725271200}
+{"o":23.1798813878,"h":23.293456551,"l":23.0931076888,"c":23.1394302144,"v":187722.9532773389,"t":1725274800}
+{"o":23.1394302144,"h":23.2580063342,"l":23.0607254112,"c":23.1611963607,"v":179143.2245114598,"t":1725278400}
+{"o":23.1611963607,"h":23.255701059,"l":22.953200229,"c":22.9649045429,"v":180743.7613174086,"t":1725282000}
+{"o":22.9649045429,"h":23.4040033867,"l":22.8318902913,"c":23.3316814857,"v":339335.4295929453,"t":1725285600}
+{"o":23.3316814857,"h":23.4273473997,"l":23.2386856691,"c":23.2732256312,"v":245910.2120606502,"t":1725289200}
+{"o":23.2732256312,"h":23.4240159251,"l":23.1292279556,"c":23.162654275,"v":227228.7826338094,"t":1725292800}
+{"o":23.162654275,"h":23.4669377544,"l":23.162654275,"c":23.4083616835,"v":246984.099324296,"t":1725296400}
+{"o":23.4083616835,"h":23.5040459997,"l":23.2685123402,"c":23.4012169564,"v":202648.3480248898,"t":1725300000}
+{"o":23.4012169564,"h":23.4458270656,"l":23.3201078121,"c":23.3574741383,"v":151526.5296159398,"t":1725303600}
+{"o":23.3574741383,"h":23.7002596701,"l":23.3116935855,"c":23.6440458684,"v":268512.4725618073,"t":1725307200}
+{"o":23.6440458684,"h":23.7203972822,"l":23.5022540211,"c":23.5607892673,"v":274015.5960285415,"t":1725310800}
+{"o":23.5607892673,"h":23.6917910592,"l":23.5264334606,"c":23.6724813393,"v":214448.120225904,"t":1725314400}
+{"o":23.6724813393,"h":23.7730450175,"l":23.6288055281,"c":23.6877333256,"v":175443.2451907448,"t":1725318000}
+{"o":23.6877333256,"h":23.7390150384,"l":23.5594232508,"c":23.7132908061,"v":197847.2446550337,"t":1725321600}
+{"o":23.7132908061,"h":23.7936087481,"l":23.6165635584,"c":23.7851413845,"v":212257.4622405466,"t":1725325200}
+{"o":23.7851413845,"h":24.1272074657,"l":23.7665823881,"c":23.8413368367,"v":349831.8499130214,"t":1725328800}
+{"o":23.8413368367,"h":23.9191389018,"l":23.7709541315,"c":23.7967974169,"v":225387.1912836342,"t":1725332400}
+{"o":23.7967974169,"h":23.8622629175,"l":23.6227408183,"c":23.6971122101,"v":292033.5288525484,"t":1725336000}
+{"o":23.6971122101,"h":23.789932436,"l":23.6151113944,"c":23.7066322464,"v":183440.486629285,"t":1725339600}
+{"o":23.7066322464,"h":23.7080073809,"l":23.4495293684,"c":23.4697392348,"v":194109.9707138769,"t":1725343200}
+{"o":23.4697392348,"h":23.6735367609,"l":23.4697392348,"c":23.6306901482,"v":154301.4333664629,"t":1725346800}
+{"o":23.6306901482,"h":23.6395664822,"l":23.3152960999,"c":23.3921564078,"v":238681.3589739147,"t":1725350400}
+{"o":23.3921564078,"h":23.5330512299,"l":23.3831863433,"c":23.4521583406,"v":180313.8220939339,"t":1725354000}
+{"o":23.4521583406,"h":23.5991658551,"l":23.4214942439,"c":23.5100794078,"v":161660.9301910314,"t":1725357600}
+{"o":23.5100794078,"h":23.6182524839,"l":23.4712903234,"c":23.5869940534,"v":164365.4058934411,"t":1725361200}
+{"o":23.5869940534,"h":23.7965327639,"l":23.5766958721,"c":23.6070650953,"v":228175.1270744653,"t":1725364800}
+{"o":23.6070650953,"h":23.6610861646,"l":23.0350147235,"c":23.101172309,"v":396734.5531670057,"t":1725368400}
+{"o":23.101172309,"h":23.101172309,"l":22.8362297381,"c":22.8719506586,"v":387104.314523902,"t":1725372000}
+{"o":22.8719506586,"h":22.9582472039,"l":22.6145116705,"c":22.7741533616,"v":340067.6032614152,"t":1725375600}
+{"o":22.7741533616,"h":22.9244410728,"l":22.6967656092,"c":22.8155572847,"v":272713.688047125,"t":1725379200}
+{"o":22.8155572847,"h":23.0724235253,"l":22.7983271555,"c":22.843504007,"v":294176.0765472366,"t":1725382800}
+{"o":22.843504007,"h":23.0374274567,"l":22.7790152857,"c":22.9942942833,"v":264999.8493369815,"t":1725386400}
+{"o":22.9942942833,"h":23.2105986321,"l":22.956980696,"c":22.9843256899,"v":296569.3231865728,"t":1725390000}
+{"o":22.9843256899,"h":23.0971821112,"l":22.8367346619,"c":22.9215688445,"v":224466.2674593254,"t":1725393600}
+{"o":22.9215688445,"h":22.9420938129,"l":22.7015476241,"c":22.8457682669,"v":235676.2067839607,"t":1725397200}
+{"o":22.8457682669,"h":22.8868060679,"l":22.716524132,"c":22.73407117,"v":150230.8842043442,"t":1725400800}
+{"o":22.73407117,"h":22.7477243078,"l":22.3193852328,"c":22.3988019772,"v":289048.6112963302,"t":1725404400}
+{"o":22.3988019772,"h":22.6216523855,"l":21.7818050214,"c":22.2303668497,"v":331939.2670049237,"t":1725408000}
+{"o":22.2303668497,"h":22.3975626451,"l":21.5181021556,"c":22.2735550309,"v":772107.1621778494,"t":1725411600}
+{"o":22.2735550309,"h":22.3988310575,"l":22.1593827588,"c":22.3221981814,"v":236512.5783862387,"t":1725415200}
+{"o":22.3221981814,"h":22.4704586499,"l":22.3067562146,"c":22.4174577637,"v":176256.3300342019,"t":1725418800}
+{"o":22.4174577637,"h":22.4628992068,"l":22.2796210625,"c":22.4414802175,"v":160992.2527250842,"t":1725422400}
+{"o":22.4414802175,"h":22.4414802175,"l":22.2203779442,"c":22.2589665281,"v":178047.695886945,"t":1725426000}
+{"o":22.2589665281,"h":22.6218829553,"l":22.2589665281,"c":22.502150027,"v":248020.6951957129,"t":1725429600}
+{"o":22.502150027,"h":23.0652323611,"l":22.4934991039,"c":22.8677751348,"v":427378.527594533,"t":1725433200}
+{"o":22.8677751348,"h":22.9462763375,"l":22.7778701791,"c":22.8097150608,"v":205524.8535832846,"t":1725436800}
+{"o":22.8097150608,"h":22.9479164541,"l":22.7427645578,"c":22.7442149286,"v":178461.3411984285,"t":1725440400}
+{"o":22.7442149286,"h":22.7952793614,"l":22.5492474122,"c":22.5643670935,"v":224800.697525446,"t":1725444000}
+{"o":22.5643670935,"h":22.7028946379,"l":22.4908646698,"c":22.5589128766,"v":185568.9569270866,"t":1725447600}
+{"o":22.5589128766,"h":22.7457177892,"l":22.4608698312,"c":22.5842037251,"v":261469.6485630382,"t":1725451200}
+{"o":22.5842037251,"h":22.726996943,"l":22.4538775533,"c":22.6994988531,"v":333901.7262350292,"t":1725454800}
+{"o":22.6994988531,"h":23.4651574232,"l":22.5812147396,"c":23.3284360164,"v":591857.2369418791,"t":1725458400}
+{"o":23.3284360164,"h":23.561634276,"l":23.1350096677,"c":23.4925686992,"v":528838.1024013595,"t":1725462000}
+{"o":23.4925686992,"h":23.7026613045,"l":23.295409959,"c":23.5111133318,"v":433040.4567183018,"t":1725465600}
+{"o":23.5111133318,"h":23.5529443297,"l":23.2793273154,"c":23.2820994152,"v":291244.1438508104,"t":1725469200}
+{"o":23.2820994152,"h":23.4437039225,"l":23.280296371,"c":23.3552236154,"v":248200.5149054419,"t":1725472800}
+{"o":23.3552236154,"h":23.5016999828,"l":23.2989465195,"c":23.3924940103,"v":209815.6753764614,"t":1725476400}
+{"o":23.3924940103,"h":23.5465570944,"l":23.3274969242,"c":23.5061499771,"v":209812.9874320368,"t":1725480000}
+{"o":23.5061499771,"h":23.607284588,"l":23.4541627432,"c":23.5705850406,"v":166555.3466406138,"t":1725483600}
+{"o":23.5705850406,"h":23.6435587254,"l":23.430957469,"c":23.5405174287,"v":195530.3144261564,"t":1725487200}
+{"o":23.5405174287,"h":23.5891463159,"l":23.3928053297,"c":23.4494434132,"v":169335.3006663184,"t":1725490800}
+{"o":23.4494434132,"h":23.5927199992,"l":23.3321308862,"c":23.3327613205,"v":185678.3488652094,"t":1725494400}
+{"o":23.3327613205,"h":23.5736763156,"l":23.3327613205,"c":23.4957120057,"v":184929.0377182137,"t":1725498000}
+{"o":23.4957120057,"h":23.5506276897,"l":23.3461775738,"c":23.3643939356,"v":232161.1214004747,"t":1725501600}
+{"o":23.3643939356,"h":23.3643939356,"l":23.0485537022,"c":23.1044951457,"v":276267.5257244815,"t":1725505200}
+{"o":23.1044951457,"h":23.5691913028,"l":23.0541324758,"c":23.432802753,"v":216115.6374068271,"t":1725508800}
+{"o":23.432802753,"h":23.458452025,"l":23.2084013552,"c":23.2365165047,"v":207456.4415068786,"t":1725512400}
+{"o":23.2365165047,"h":23.2845524473,"l":22.9698156734,"c":23.1840589024,"v":219559.7726306375,"t":1725516000}
+{"o":23.1840589024,"h":23.4088633238,"l":23.1683173004,"c":23.3658344748,"v":177757.6969019745,"t":1725519600}
+{"o":23.3658344748,"h":23.4922727555,"l":23.2338426863,"c":23.3057825544,"v":184674.1601660954,"t":1725523200}
+{"o":23.3057825544,"h":23.3238217181,"l":23.1216113026,"c":23.2190166271,"v":175875.4565782938,"t":1725526800}
+{"o":23.2190166271,"h":23.3100500845,"l":23.1350672574,"c":23.268613495,"v":193566.1377675202,"t":1725530400}
+{"o":23.268613495,"h":23.379100523,"l":23.1846918145,"c":23.3208680914,"v":161342.6396812512,"t":1725534000}
+{"o":23.3208680914,"h":23.5451360102,"l":23.1536885933,"c":23.4148385803,"v":335252.2805689762,"t":1725537600}
+{"o":23.4148385803,"h":23.6860496486,"l":23.3762360732,"c":23.6179942339,"v":418906.2230959071,"t":1725541200}
+{"o":23.6179942339,"h":23.7669969414,"l":23.1549744241,"c":23.1559635737,"v":500040.5888490643,"t":1725544800}
+{"o":23.1559635737,"h":23.234199745,"l":22.7927520731,"c":22.9292752374,"v":495525.273237341,"t":1725548400}
+{"o":22.9292752374,"h":23.0202653783,"l":22.7261446915,"c":22.8326822228,"v":328091.7668309982,"t":1725552000}
+{"o":22.8326822228,"h":22.9696110138,"l":22.7571706555,"c":22.9527352798,"v":294149.2542245902,"t":1725555600}
+{"o":22.9527352798,"h":23.0162570893,"l":22.8304229983,"c":22.9198936704,"v":258925.4594668331,"t":1725559200}
+{"o":22.9198936704,"h":22.9327840403,"l":22.3826971987,"c":22.5437316747,"v":458774.6534261316,"t":1725562800}
+{"o":22.5437316747,"h":22.6473155098,"l":22.4730725911,"c":22.5256947128,"v":211445.6724180126,"t":1725566400}
+{"o":22.5256947128,"h":22.76409787,"l":22.5195506013,"c":22.7254914758,"v":224888.5414649491,"t":1725570000}
+{"o":22.7254914758,"h":22.7970214195,"l":22.5394268152,"c":22.742662605,"v":170633.6190557472,"t":1725573600}
+{"o":22.742662605,"h":22.7725710824,"l":22.6555121835,"c":22.7137935067,"v":157147.0939653934,"t":1725577200}
+{"o":22.7137935067,"h":22.7970363215,"l":22.5791022556,"c":22.7244382013,"v":201391.6076417428,"t":1725580800}
+{"o":22.7244382013,"h":22.9317141121,"l":22.6039690394,"c":22.867710572,"v":198824.0212513252,"t":1725584400}
+{"o":22.867710572,"h":23.083391381,"l":22.8124179236,"c":23.0383465131,"v":208626.9282157581,"t":1725588000}
+{"o":23.0383465131,"h":23.0951763217,"l":22.9418318889,"c":22.9418318889,"v":196644.2428858639,"t":1725591600}
+{"o":22.9418318889,"h":23.0294418909,"l":22.8867552542,"c":22.8967643278,"v":176144.466089377,"t":1725595200}
+{"o":22.8967643278,"h":22.9435887992,"l":22.7395782551,"c":22.8610721291,"v":177146.6021030113,"t":1725598800}
+{"o":22.8610721291,"h":22.8967015798,"l":22.7704150745,"c":22.8638808433,"v":146594.700971903,"t":1725602400}
+{"o":22.8638808433,"h":22.872217668,"l":22.1671547103,"c":22.4920586293,"v":320684.6908232508,"t":1725606000}
+{"o":22.4920586293,"h":22.6706096067,"l":22.468952799,"c":22.5552761381,"v":195281.9136681981,"t":1725609600}
+{"o":22.5552761381,"h":22.7447076399,"l":22.5231650585,"c":22.7153746984,"v":165099.2195181219,"t":1725613200}
+{"o":22.7153746984,"h":23.0073748323,"l":22.7081665339,"c":22.9036591793,"v":241406.3265738796,"t":1725616800}
+{"o":22.9036591793,"h":22.9390005951,"l":22.7866977778,"c":22.8716070933,"v":224644.6975370821,"t":1725620400}
+{"o":22.8716070933,"h":23.5462055708,"l":22.772805718,"c":23.4483331372,"v":689284.7793380698,"t":1725624000}
+{"o":23.4483331372,"h":23.5742356042,"l":22.8596264277,"c":22.9818660859,"v":607588.5099886861,"t":1725627600}
+{"o":22.9818660859,"h":22.9818660859,"l":22.4729315802,"c":22.6562474988,"v":761289.2009798093,"t":1725631200}
+{"o":22.6562474988,"h":22.8165369741,"l":22.232751075,"c":22.475981354,"v":647030.122692398,"t":1725634800}
+{"o":22.475981354,"h":22.5152854798,"l":21.9785237833,"c":22.1870500263,"v":743754.5135983892,"t":1725638400}
+{"o":22.1870500263,"h":22.4466811524,"l":22.0185501078,"c":22.2426171248,"v":456469.5035278464,"t":1725642000}
+{"o":22.2426171248,"h":22.2702788784,"l":21.8870941632,"c":21.9104997868,"v":420597.5819353157,"t":1725645600}
+{"o":21.9104997868,"h":22.1259854188,"l":21.7083216601,"c":21.9501221103,"v":513617.0573390015,"t":1725649200}
+{"o":21.9501221103,"h":22.1070233757,"l":21.2154755215,"c":21.2796555684,"v":597033.3878421669,"t":1725652800}
+{"o":21.2796555684,"h":21.8930043293,"l":21.1696361481,"c":21.8930043293,"v":491558.4582058577,"t":1725656400}
+{"o":21.8930043293,"h":22.0109710666,"l":21.7605765987,"c":21.8898685352,"v":223533.7796830661,"t":1725660000}
+{"o":21.8898685352,"h":21.9886932153,"l":21.8649405756,"c":21.9529395276,"v":177450.0308287159,"t":1725663600}
+{"o":21.9529395276,"h":22.0716502775,"l":21.9124335528,"c":21.9347640555,"v":242338.312011453,"t":1725667200}
+{"o":21.9347640555,"h":21.9804025843,"l":21.7938509297,"c":21.8634414964,"v":173551.0454841083,"t":1725670800}
+{"o":21.8634414964,"h":22.0148898947,"l":21.8320238377,"c":21.9647753334,"v":149807.1690845586,"t":1725674400}
+{"o":21.9647753334,"h":22.0260993812,"l":21.9473064346,"c":21.9732134389,"v":132926.5739169037,"t":1725678000}
+{"o":21.9732134389,"h":22.1572331233,"l":21.9606848272,"c":22.1488350095,"v":174806.8652781088,"t":1725681600}
+{"o":22.1488350095,"h":22.3419579509,"l":22.1292726496,"c":22.2808992532,"v":208462.4717136263,"t":1725685200}
+{"o":22.2808992532,"h":22.3786563855,"l":22.2586589624,"c":22.3642782097,"v":170702.9589239878,"t":1725688800}
+{"o":22.3642782097,"h":22.5585576386,"l":22.3140485098,"c":22.40703614,"v":188628.1544298278,"t":1725692400}
+{"o":22.40703614,"h":22.4347972256,"l":22.2715230631,"c":22.3752187614,"v":155234.7185874184,"t":1725696000}
+{"o":22.3752187614,"h":22.4139133015,"l":22.2611461071,"c":22.3183885506,"v":131144.8527102761,"t":1725699600}
+{"o":22.3183885506,"h":22.3930077146,"l":22.2787817379,"c":22.2787817379,"v":138952.3283851795,"t":1725703200}
+{"o":22.2787817379,"h":22.3769289305,"l":22.2492858473,"c":22.29626681,"v":131756.5514621427,"t":1725706800}
+{"o":22.29626681,"h":22.4352741157,"l":22.29626681,"c":22.3666278171,"v":137788.8125269149,"t":1725710400}
+{"o":22.3666278171,"h":22.4353529432,"l":22.178101741,"c":22.3160720559,"v":197630.7420090898,"t":1725714000}
+{"o":22.3160720559,"h":22.4623009298,"l":22.2944558945,"c":22.4523538861,"v":189365.4355058092,"t":1725717600}
+{"o":22.4523538861,"h":22.7325127864,"l":22.4523538861,"c":22.622642141,"v":303554.6714394465,"t":1725721200}
+{"o":22.622642141,"h":22.6825201644,"l":22.3774189866,"c":22.3904120112,"v":235712.4921376554,"t":1725724800}
+{"o":22.3904120112,"h":22.4669559413,"l":22.2185501101,"c":22.2671257359,"v":251874.2328000955,"t":1725728400}
+{"o":22.2671257359,"h":22.4617218209,"l":22.1677482463,"c":22.3987986472,"v":239443.1946342151,"t":1725732000}
+{"o":22.3987986472,"h":22.6249170077,"l":22.3838481452,"c":22.5317387484,"v":179235.1429747448,"t":1725735600}
+{"o":22.5317387484,"h":22.5528969235,"l":22.3509519312,"c":22.3509519312,"v":148698.2624546303,"t":1725739200}
+{"o":22.3509519312,"h":22.4510751111,"l":22.2461335932,"c":22.2798521718,"v":157688.4233727512,"t":1725742800}
+{"o":22.2798521718,"h":22.3493600747,"l":22.1052422846,"c":22.2590602421,"v":140188.3531458019,"t":1725746400}
+{"o":22.2590602421,"h":22.4468130175,"l":22.1972616666,"c":22.4245420106,"v":120628.9644955001,"t":1725750000}
+{"o":22.4245420106,"h":22.4648038797,"l":22.2797180214,"c":22.3933043251,"v":145089.4138526942,"t":1725753600}
+{"o":22.3933043251,"h":22.523616378,"l":22.3844331052,"c":22.460426176,"v":135864.6104294959,"t":1725757200}
+{"o":22.460426176,"h":22.5482872212,"l":22.4529677486,"c":22.5082288703,"v":140906.4931004322,"t":1725760800}
+{"o":22.5082288703,"h":22.5636196044,"l":22.4423119883,"c":22.5204820416,"v":114435.3167427023,"t":1725764400}
+{"o":22.5204820416,"h":22.6023232294,"l":22.4837178528,"c":22.5560395804,"v":122300.4297936408,"t":1725768000}
+{"o":22.5560395804,"h":22.5581303961,"l":22.4487587983,"c":22.4487587983,"v":151932.864270508,"t":1725771600}
+{"o":22.4487587983,"h":22.5664963576,"l":22.4480844331,"c":22.5396877824,"v":97262.8923331086,"t":1725775200}
+{"o":22.5396877824,"h":22.8409585708,"l":22.5294399759,"c":22.7529157476,"v":185635.1839738369,"t":1725778800}
+{"o":22.7529157476,"h":22.8029047306,"l":22.6803166466,"c":22.7891706298,"v":205235.9073819515,"t":1725782400}
+{"o":22.7891706298,"h":22.9957496222,"l":22.7646881564,"c":22.7737451121,"v":229940.4431226352,"t":1725786000}
+{"o":22.7737451121,"h":22.9556016747,"l":22.76318122,"c":22.9387979909,"v":152555.0913289481,"t":1725789600}
+{"o":22.9387979909,"h":22.9895743518,"l":22.8273334789,"c":22.8418345636,"v":145156.6104756593,"t":1725793200}
+{"o":22.8418345636,"h":22.8722739675,"l":22.5862076088,"c":22.6070790706,"v":186226.9689496969,"t":1725796800}
+{"o":22.6070790706,"h":22.6632909119,"l":22.5302868013,"c":22.6475200853,"v":174214.9205708065,"t":1725800400}
+{"o":22.6475200853,"h":22.6752016645,"l":22.4056345206,"c":22.4056345206,"v":267760.5385935783,"t":1725804000}
+{"o":22.4056345206,"h":22.4707556517,"l":22.2331095833,"c":22.2552696352,"v":413552.1178711893,"t":1725807600}
+{"o":22.2552696352,"h":22.5360387316,"l":22.2352709717,"c":22.4299140259,"v":194214.1433530295,"t":1725811200}
+{"o":22.4299140259,"h":22.7041985437,"l":22.4252131757,"c":22.6938512213,"v":177821.7498382688,"t":1725814800}
+{"o":22.6938512213,"h":22.7106604972,"l":22.5787927917,"c":22.6133959765,"v":159974.8077660222,"t":1725818400}
+{"o":22.6133959765,"h":22.6662749951,"l":22.5458702598,"c":22.5960702011,"v":125750.155758226,"t":1725822000}
+{"o":22.5960702011,"h":22.6390146234,"l":22.5351191972,"c":22.6139029038,"v":113718.6362915734,"t":1725825600}
+{"o":22.6139029038,"h":22.8062380248,"l":22.6113954793,"c":22.6814063287,"v":224806.9103791144,"t":1725829200}
+{"o":22.6814063287,"h":23.1203072458,"l":22.6068154317,"c":22.7098587104,"v":458074.4364602726,"t":1725832800}
+{"o":22.7098587104,"h":22.8843413393,"l":22.6848711192,"c":22.851327881,"v":186827.9901580557,"t":1725836400}
+{"o":22.851327881,"h":23.0094277858,"l":22.6824590409,"c":22.8499924887,"v":237711.8027229914,"t":1725840000}
+{"o":22.8499924887,"h":22.9756086469,"l":22.6933053178,"c":22.7953919851,"v":240884.363894411,"t":1725843600}
+{"o":22.7953919851,"h":22.8178780534,"l":22.5408249976,"c":22.7104452881,"v":207363.4054712994,"t":1725847200}
+{"o":22.7104452881,"h":22.714739357,"l":22.4650311345,"c":22.5839797024,"v":186432.2339621086,"t":1725850800}
+{"o":22.5839797024,"h":22.619364841,"l":22.4595676428,"c":22.5244617108,"v":144779.4335337697,"t":1725854400}
+{"o":22.5244617108,"h":22.5662438363,"l":22.3912857958,"c":22.4421429468,"v":147492.2165703296,"t":1725858000}
+{"o":22.4421429468,"h":22.6070509149,"l":22.4189858789,"c":22.5873393627,"v":192948.7364379416,"t":1725861600}
+{"o":22.5873393627,"h":22.71804793,"l":22.5110029785,"c":22.7092065582,"v":155304.469691406,"t":1725865200}
+{"o":22.7092065582,"h":22.8655653087,"l":22.6866196903,"c":22.8135315722,"v":220094.9876828039,"t":1725868800}
+{"o":22.8135315722,"h":23.0004069662,"l":22.7079140471,"c":22.7380712336,"v":217559.3321110111,"t":1725872400}
+{"o":22.7380712336,"h":22.8941113037,"l":22.6888517191,"c":22.8020571553,"v":160050.6662580176,"t":1725876000}
+{"o":22.8020571553,"h":22.8228309016,"l":22.6853880074,"c":22.7252162228,"v":141374.1276354945,"t":1725879600}
+{"o":22.7252162228,"h":22.7400734897,"l":22.5678388991,"c":22.703033511,"v":218634.2252763072,"t":1725883200}
+{"o":22.703033511,"h":22.8657105086,"l":22.5970322212,"c":22.7836810362,"v":305371.1500797975,"t":1725886800}
+{"o":22.7836810362,"h":22.8504256755,"l":22.2993851718,"c":22.3361301373,"v":393420.4133109785,"t":1725890400}
+{"o":22.3361301373,"h":22.5905311393,"l":22.2988730848,"c":22.5447704685,"v":302793.2921680178,"t":1725894000}
+{"o":22.5447704685,"h":23.4939537488,"l":22.521831132,"c":23.2967538868,"v":597800.1766407893,"t":1725897600}
+{"o":23.2967538868,"h":23.5077875325,"l":23.2630507092,"c":23.3329833271,"v":418424.8881588798,"t":1725901200}
+{"o":23.3329833271,"h":23.4386787126,"l":23.225009081,"c":23.393404517,"v":325733.2226680632,"t":1725904800}
+{"o":23.393404517,"h":23.7388279774,"l":23.3631186361,"c":23.7071691311,"v":302585.4968113154,"t":1725908400}
+{"o":23.7071691311,"h":23.7592317511,"l":23.4858248719,"c":23.6543548383,"v":238238.8899630564,"t":1725912000}
+{"o":23.6543548383,"h":24.0675163359,"l":23.6149315745,"c":23.7298701101,"v":450851.0750149552,"t":1725915600}
+{"o":23.7298701101,"h":23.8265577392,"l":23.5232635854,"c":23.606360958,"v":264428.5748337018,"t":1725919200}
+{"o":23.606360958,"h":23.7497282473,"l":23.5266526753,"c":23.7171005042,"v":203292.7272472529,"t":1725922800}
+{"o":23.7171005042,"h":23.7446342039,"l":23.4344138559,"c":23.5350055014,"v":228050.8271902757,"t":1725926400}
+{"o":23.5350055014,"h":23.5638144692,"l":23.3468509696,"c":23.4097542641,"v":170648.3816425484,"t":1725930000}
+{"o":23.4097542641,"h":23.4566709082,"l":23.3213395214,"c":23.4275867835,"v":142503.3633821438,"t":1725933600}
+{"o":23.4275867835,"h":23.4448683383,"l":23.3173596228,"c":23.3390092942,"v":164505.4714066435,"t":1725937200}
+{"o":23.3390092942,"h":23.4438631388,"l":23.2719591343,"c":23.344313589,"v":139165.1587189773,"t":1725940800}
+{"o":23.344313589,"h":23.6324558283,"l":23.3301592129,"c":23.6324558283,"v":137031.1351079172,"t":1725944400}
+{"o":23.6324558283,"h":23.6324558283,"l":23.4854675431,"c":23.5149125257,"v":130590.4792469997,"t":1725948000}
+{"o":23.5149125257,"h":23.7546783207,"l":23.4788515271,"c":23.703644584,"v":211931.4582776662,"t":1725951600}
+{"o":23.703644584,"h":23.7928335197,"l":23.6013511233,"c":23.6448001432,"v":188871.3057701277,"t":1725955200}
+{"o":23.6448001432,"h":23.7069442,"l":23.5703583665,"c":23.6215271916,"v":140905.4297334446,"t":1725958800}
+{"o":23.6215271916,"h":23.7326926186,"l":23.5382429221,"c":23.6924393391,"v":158212.887044141,"t":1725962400}
+{"o":23.6924393391,"h":23.7718134525,"l":23.6337032167,"c":23.7448477885,"v":143989.5409905726,"t":1725966000}
+{"o":23.7448477885,"h":23.8058100707,"l":23.585079297,"c":23.6011180027,"v":161867.2566240852,"t":1725969600}
+{"o":23.6011180027,"h":23.6198764579,"l":23.4164507574,"c":23.537880095,"v":262307.9623229972,"t":1725973200}
+{"o":23.537880095,"h":23.8820251481,"l":23.4791566298,"c":23.728379331,"v":416014.9123261567,"t":1725976800}
+{"o":23.728379331,"h":23.9415342327,"l":23.558986269,"c":23.5613834896,"v":335025.6301627868,"t":1725980400}
+{"o":23.5613834896,"h":23.6854920766,"l":23.4890024315,"c":23.6100467851,"v":272478.8081728939,"t":1725984000}
+{"o":23.6100467851,"h":24.0404392596,"l":23.5931680662,"c":23.8426822442,"v":290920.1887632928,"t":1725987600}
+{"o":23.8426822442,"h":24.2272632735,"l":23.8426822442,"c":24.0236539471,"v":452325.159942274,"t":1725991200}
+{"o":24.0236539471,"h":24.0575686981,"l":23.849043174,"c":23.9972717989,"v":300495.3610257755,"t":1725994800}
+{"o":23.9972717989,"h":24.1644470615,"l":23.8303418045,"c":23.8303418045,"v":226899.0797622633,"t":1725998400}
+{"o":23.8303418045,"h":23.8963262413,"l":23.737790067,"c":23.7756939696,"v":212761.2550429197,"t":1726002000}
+{"o":23.7756939696,"h":23.900954918,"l":23.7326595941,"c":23.8785985332,"v":183203.9706351627,"t":1726005600}
+{"o":23.8785985332,"h":23.9006165437,"l":23.7729917183,"c":23.8152759898,"v":127371.6546466446,"t":1726009200}
+{"o":23.8152759898,"h":23.8644559724,"l":23.7295423878,"c":23.8032508168,"v":168429.4148273269,"t":1726012800}
+{"o":23.8032508168,"h":23.8141536191,"l":23.4079245368,"c":23.4299693595,"v":350636.9981925945,"t":1726016400}
+{"o":23.4299693595,"h":23.6072901089,"l":23.4179138879,"c":23.5276923264,"v":230395.3373639913,"t":1726020000}
+{"o":23.5276923264,"h":23.5464574022,"l":23.411496191,"c":23.459476491,"v":183862.0234499697,"t":1726023600}
+{"o":23.459476491,"h":23.459476491,"l":23.1035575763,"c":23.222957278,"v":253433.7510678228,"t":1726027200}
+{"o":23.222957278,"h":23.2306017109,"l":23.0250864078,"c":23.0640186616,"v":198616.730863292,"t":1726030800}
+{"o":23.0640186616,"h":23.223370948,"l":23.0176410669,"c":23.1156813568,"v":200653.4967744415,"t":1726034400}
+{"o":23.1156813568,"h":23.2743958483,"l":23.0982972656,"c":23.2527951149,"v":222606.6338980932,"t":1726038000}
+{"o":23.2527951149,"h":23.2546246878,"l":22.9894469575,"c":23.0572533451,"v":232699.851057678,"t":1726041600}
+{"o":23.0572533451,"h":23.1368111664,"l":23.0270480898,"c":23.0928737355,"v":176371.2395895969,"t":1726045200}
+{"o":23.0928737355,"h":23.0933921528,"l":22.6916778741,"c":22.9962674544,"v":212215.8923052072,"t":1726048800}
+{"o":22.9962674544,"h":23.2138326771,"l":22.9962674544,"c":23.1589919979,"v":198168.1580729503,"t":1726052400}
+{"o":23.1589919979,"h":23.2944170039,"l":22.9549270724,"c":23.1786425418,"v":437343.3913382379,"t":1726056000}
+{"o":23.1786425418,"h":23.4121678905,"l":22.6986617493,"c":22.7605855266,"v":469500.683231767,"t":1726059600}
+{"o":22.7605855266,"h":22.8409719417,"l":22.5109858874,"c":22.7650122007,"v":418482.1629191647,"t":1726063200}
+{"o":22.7650122007,"h":23.2406914793,"l":22.6673249956,"c":23.0296687106,"v":420611.3106857092,"t":1726066800}
+{"o":23.0296687106,"h":23.2607554033,"l":23.0152906994,"c":23.1793642445,"v":369151.894232168,"t":1726070400}
+{"o":23.1793642445,"h":23.4367142206,"l":23.165285304,"c":23.3676608637,"v":370802.8983885383,"t":1726074000}
+{"o":23.3676608637,"h":23.4549227399,"l":23.0846354755,"c":23.2265453602,"v":348959.0978488189,"t":1726077600}
+{"o":23.2265453602,"h":23.3440782948,"l":23.1210611511,"c":23.3074566628,"v":259495.1670045564,"t":1726081200}
+{"o":23.3074566628,"h":23.3768001765,"l":23.2402312382,"c":23.2861847722,"v":178478.2374739196,"t":1726084800}
+{"o":23.2861847722,"h":23.3410488351,"l":23.1812996592,"c":23.244896976,"v":195155.8767896203,"t":1726088400}
+{"o":23.244896976,"h":23.2855790631,"l":23.2055538845,"c":23.2736141973,"v":142207.5669397383,"t":1726092000}
+{"o":23.2736141973,"h":23.3293114896,"l":23.2218701965,"c":23.2573195588,"v":136235.57556541,"t":1726095600}
+{"o":23.2573195588,"h":23.5779170323,"l":23.2458914525,"c":23.4627048117,"v":279132.8217027213,"t":1726099200}
+{"o":23.4627048117,"h":23.6852515248,"l":23.4627048117,"c":23.6703226659,"v":199534.191630509,"t":1726102800}
+{"o":23.6703226659,"h":23.8889684659,"l":23.6525075685,"c":23.7826797845,"v":290602.9410845812,"t":1726106400}
+{"o":23.7826797845,"h":23.8855655531,"l":23.7209005436,"c":23.822691837,"v":218257.6450491501,"t":1726110000}
+{"o":23.822691837,"h":23.9279648496,"l":23.7207925656,"c":23.7508476984,"v":172942.0614684772,"t":1726113600}
+{"o":23.7508476984,"h":23.7978102194,"l":23.618589208,"c":23.6959523793,"v":188145.7738826401,"t":1726117200}
+{"o":23.6959523793,"h":23.9553199854,"l":23.5877682997,"c":23.6351234463,"v":140877.2275762291,"t":1726120800}
+{"o":23.6351234463,"h":23.7483773848,"l":23.6089964607,"c":23.6966048331,"v":190729.8539249298,"t":1726124400}
+{"o":23.6966048331,"h":23.7775882515,"l":23.6651000058,"c":23.6959157917,"v":199870.5235510459,"t":1726128000}
+{"o":23.6959157917,"h":23.7171502634,"l":23.5982341958,"c":23.6060984644,"v":149555.9811559028,"t":1726131600}
+{"o":23.6060984644,"h":23.6758470091,"l":23.5692184997,"c":23.5879370275,"v":155475.9989465339,"t":1726135200}
+{"o":23.5879370275,"h":23.7153441856,"l":23.571412832,"c":23.6657649278,"v":183626.5663226683,"t":1726138800}
+{"o":23.6657649278,"h":23.7417169246,"l":23.5401421338,"c":23.5556025264,"v":217428.3968575495,"t":1726142400}
+{"o":23.5556025264,"h":23.7207584886,"l":23.5169442862,"c":23.615023217,"v":244075.9338869908,"t":1726146000}
+{"o":23.615023217,"h":24.0245415986,"l":23.5790764976,"c":23.5884331888,"v":332624.2322912511,"t":1726149600}
+{"o":23.5884331888,"h":23.794341043,"l":23.4253475456,"c":23.444804419,"v":334927.3191461908,"t":1726153200}
+{"o":23.444804419,"h":23.6766858434,"l":23.4364987545,"c":23.656732223,"v":263569.7573722643,"t":1726156800}
+{"o":23.656732223,"h":23.7904085722,"l":23.6076236492,"c":23.7642884382,"v":263495.039782047,"t":1726160400}
+{"o":23.7642884382,"h":23.8316502439,"l":23.644393286,"c":23.7311775976,"v":231969.3794504216,"t":1726164000}
+{"o":23.7311775976,"h":23.8395088892,"l":23.7075699668,"c":23.8252366421,"v":215255.3059054115,"t":1726167600}
+{"o":23.8252366421,"h":23.9205041583,"l":23.7185637786,"c":23.8494917148,"v":341141.1693413353,"t":1726171200}
+{"o":23.8494917148,"h":23.9539596877,"l":23.745307748,"c":23.7965612668,"v":233512.8173453693,"t":1726174800}
+{"o":23.7965612668,"h":24.0577452266,"l":23.7888001555,"c":23.9470809047,"v":181752.5441599523,"t":1726178400}
+{"o":23.9470809047,"h":23.9619727962,"l":23.862563163,"c":23.8856128012,"v":271277.4963686602,"t":1726182000}
+{"o":23.8856128012,"h":23.9178214715,"l":23.777280656,"c":23.7987155292,"v":205942.5265550921,"t":1726185600}
+{"o":23.7987155292,"h":23.8149124666,"l":23.5925454091,"c":23.6770605316,"v":172261.0238767859,"t":1726189200}
+{"o":23.6770605316,"h":23.7071953201,"l":23.5938267917,"c":23.6539406819,"v":305031.6070637134,"t":1726192800}
+{"o":23.6539406819,"h":23.6982542223,"l":23.5920856588,"c":23.6015538803,"v":216988.1385362249,"t":1726196400}
+{"o":23.6015538803,"h":23.6683522603,"l":23.552638449,"c":23.5817751264,"v":135614.1314733503,"t":1726200000}
+{"o":23.5817751264,"h":23.6787142305,"l":23.5767206409,"c":23.6593962786,"v":121364.8982238639,"t":1726203600}
+{"o":23.6593962786,"h":23.6600217365,"l":23.490582619,"c":23.490582619,"v":108662.4907696084,"t":1726207200}
+{"o":23.490582619,"h":23.6391640482,"l":23.4838461081,"c":23.62683837,"v":166688.6325360663,"t":1726210800}
+{"o":23.62683837,"h":23.6477494859,"l":23.496454757,"c":23.5074094849,"v":134731.6784194162,"t":1726214400}
+{"o":23.5074094849,"h":23.5995878173,"l":23.4612633751,"c":23.465831895,"v":117495.2072185087,"t":1726218000}
+{"o":23.465831895,"h":23.5904540681,"l":23.3845315493,"c":23.5525084967,"v":186158.8024173953,"t":1726221600}
+{"o":23.5525084967,"h":23.5556271,"l":23.2688282048,"c":23.2787524595,"v":238407.4290762743,"t":1726225200}
+{"o":23.2787524595,"h":23.3262308255,"l":23.118667953,"c":23.2604136661,"v":306002.3815916363,"t":1726228800}
+{"o":23.2604136661,"h":23.3231517882,"l":23.1499905716,"c":23.2948429659,"v":253606.9941584246,"t":1726232400}
+{"o":23.2948429659,"h":23.5086432363,"l":23.1841390196,"c":23.5050173795,"v":317845.0742200256,"t":1726236000}
+{"o":23.5050173795,"h":24.1147084133,"l":23.4842636424,"c":23.9909116266,"v":497271.2868932154,"t":1726239600}
+{"o":23.9909116266,"h":24.2139177275,"l":23.8773341843,"c":23.9638669547,"v":412954.3567465808,"t":1726243200}
+{"o":23.9638669547,"h":24.1862455955,"l":23.9566359658,"c":24.0919910194,"v":431680.7859865758,"t":1726246800}
+{"o":24.0919910194,"h":24.2741243284,"l":24.0197995553,"c":24.191788736,"v":363961.6510879403,"t":1726250400}
+{"o":24.191788736,"h":24.2863354983,"l":24.1577134652,"c":24.2487684912,"v":249605.4223254656,"t":1726254000}
+{"o":24.2487684912,"h":24.3919231956,"l":24.2293683588,"c":24.2782619777,"v":238742.1986372287,"t":1726257600}
+{"o":24.2782619777,"h":24.5323900112,"l":24.1593617292,"c":24.3945379007,"v":289445.4708698008,"t":1726261200}
+{"o":24.3945379007,"h":24.5686126565,"l":24.3945379007,"c":24.4845477397,"v":219574.6004400766,"t":1726264800}
+{"o":24.4845477397,"h":24.5012266537,"l":24.3084785423,"c":24.4230964374,"v":159863.1418179718,"t":1726268400}
+{"o":24.4230964374,"h":24.4866076839,"l":24.3306680129,"c":24.3438215801,"v":167058.9142810543,"t":1726272000}
+{"o":24.3438215801,"h":24.5238844841,"l":24.3372220334,"c":24.4555923353,"v":167756.0247486947,"t":1726275600}
+{"o":24.4555923353,"h":24.5300678318,"l":24.3984027424,"c":24.4043912018,"v":153504.2777177598,"t":1726279200}
+{"o":24.4043912018,"h":24.7031237772,"l":24.4012389169,"c":24.4968375544,"v":258734.6243218334,"t":1726282800}
+{"o":24.4968375544,"h":24.5173382608,"l":24.4246802908,"c":24.4264432467,"v":198826.8153864821,"t":1726286400}
+{"o":24.4264432467,"h":24.4719094319,"l":24.2335813322,"c":24.2460694559,"v":126791.1123483359,"t":1726290000}
+{"o":24.2460694559,"h":24.2929294216,"l":24.1477560163,"c":24.2272631908,"v":210204.687566551,"t":1726293600}
+{"o":24.2272631908,"h":24.2400354178,"l":24.1367988759,"c":24.1499797229,"v":156725.4208668536,"t":1726297200}
+{"o":24.1499797229,"h":24.1701963852,"l":24.0028958476,"c":24.0656870169,"v":157860.105580588,"t":1726300800}
+{"o":24.0656870169,"h":24.1535253923,"l":24.0412836255,"c":24.1533367759,"v":193650.3655466883,"t":1726304400}
+{"o":24.1533367759,"h":24.1533367759,"l":24.0339219539,"c":24.0850779603,"v":126873.159541982,"t":1726308000}
+{"o":24.0850779603,"h":24.0863255787,"l":23.9696815971,"c":24.0360901253,"v":154917.2888450786,"t":1726311600}
+{"o":24.0360901253,"h":24.1246103417,"l":23.9881742498,"c":24.0762092704,"v":156860.8645062686,"t":1726315200}
+{"o":24.0762092704,"h":24.1083683243,"l":23.9996196895,"c":24.0951697031,"v":133745.8841003228,"t":1726318800}
+{"o":24.0951697031,"h":24.2641185507,"l":24.04110309,"c":24.2175666058,"v":205354.3332920098,"t":1726322400}
+{"o":24.2175666058,"h":24.2268168552,"l":24.0758844039,"c":24.1279763754,"v":138816.3714849187,"t":1726326000}
+{"o":24.1279763754,"h":24.2191970733,"l":24.0985583213,"c":24.1356434713,"v":158433.7502446096,"t":1726329600}
+{"o":24.1356434713,"h":24.1356434713,"l":24.0381214226,"c":24.0529927082,"v":135780.8304739521,"t":1726333200}
+{"o":24.0529927082,"h":24.0780297481,"l":23.8277139284,"c":24.0508897514,"v":281069.8845752418,"t":1726336800}
+{"o":24.0508897514,"h":24.0536069966,"l":23.9701635663,"c":23.9838750527,"v":157849.9677602375,"t":1726340400}
+{"o":23.9838750527,"h":24.1105048641,"l":23.9835096659,"c":24.0604233101,"v":140244.2159986218,"t":1726344000}
+{"o":24.0604233101,"h":24.1131036026,"l":24.0362587031,"c":24.0594646515,"v":123887.6939127582,"t":1726347600}
+{"o":24.0594646515,"h":24.1212919105,"l":24.0210184524,"c":24.0882400604,"v":118570.4267101809,"t":1726351200}
+{"o":24.0882400604,"h":24.1226562126,"l":24.0542595658,"c":24.091586451,"v":91117.0877350486,"t":1726354800}
+{"o":24.091586451,"h":24.1951263381,"l":24.066808219,"c":24.1478075615,"v":120429.7383535318,"t":1726358400}
+{"o":24.1478075615,"h":24.2179334558,"l":24.1018770062,"c":24.2073968652,"v":114895.25992305,"t":1726362000}
+{"o":24.2073968652,"h":24.2261740998,"l":24.1280498226,"c":24.1892951363,"v":106082.2899555712,"t":1726365600}
+{"o":24.1892951363,"h":24.2086279654,"l":24.133190792,"c":24.1356856039,"v":179818.6978585089,"t":1726369200}
+{"o":24.1356856039,"h":24.1636487748,"l":24.0460681662,"c":24.0606872988,"v":177886.8360099096,"t":1726372800}
+{"o":24.0606872988,"h":24.1194954808,"l":24.0247809813,"c":24.0777823827,"v":119520.3512123508,"t":1726376400}
+{"o":24.0777823827,"h":24.1420708644,"l":24.0767706733,"c":24.1372145068,"v":115085.7144038277,"t":1726380000}
+{"o":24.1372145068,"h":24.1377900634,"l":24.0454248956,"c":24.0860407881,"v":129028.8347209313,"t":1726383600}
+{"o":24.0860407881,"h":24.090891899,"l":23.9889105142,"c":24.0171464678,"v":120380.1654577664,"t":1726387200}
+{"o":24.0171464678,"h":24.0340330281,"l":23.944339846,"c":23.964271421,"v":107395.5927527637,"t":1726390800}
+{"o":23.964271421,"h":23.9812138351,"l":23.8632414091,"c":23.8809142267,"v":127552.0661264978,"t":1726394400}
+{"o":23.8809142267,"h":23.8809142267,"l":23.7427997925,"c":23.8184405017,"v":129296.5078984824,"t":1726398000}
+{"o":23.8184405017,"h":23.8730189961,"l":23.7251853464,"c":23.8718661625,"v":139812.4945283573,"t":1726401600}
+{"o":23.8718661625,"h":23.9565370889,"l":23.8006774423,"c":23.8432029131,"v":185078.7544837756,"t":1726405200}
+{"o":23.8432029131,"h":23.8823695511,"l":23.6455602171,"c":23.8439042077,"v":201543.9039750882,"t":1726408800}
+{"o":23.8439042077,"h":23.8803577577,"l":23.7647836815,"c":23.835747151,"v":181680.0890867099,"t":1726412400}
+{"o":23.835747151,"h":23.8547704364,"l":23.4887863244,"c":23.5077360476,"v":194749.6460990772,"t":1726416000}
+{"o":23.5077360476,"h":23.5628186244,"l":23.3451578904,"c":23.4304757629,"v":245861.3701418894,"t":1726419600}
+{"o":23.4304757629,"h":23.6041255198,"l":23.4020817683,"c":23.4783247362,"v":238923.0353319829,"t":1726423200}
+{"o":23.4783247362,"h":23.5667745095,"l":23.4303647066,"c":23.435222604,"v":159267.2445005095,"t":1726426800}
+{"o":23.435222604,"h":23.4481056963,"l":23.3221098041,"c":23.3828643647,"v":173305.9597272024,"t":1726430400}
+{"o":23.3828643647,"h":23.3843125981,"l":22.9349875192,"c":23.1984633124,"v":235851.7220119238,"t":1726434000}
+{"o":23.1984633124,"h":23.2045167297,"l":23.0388419346,"c":23.1593713037,"v":263279.4607485381,"t":1726437600}
+{"o":23.1593713037,"h":23.2378495867,"l":22.9018145924,"c":23.0713816501,"v":358380.4886476855,"t":1726441200}
+{"o":23.0713816501,"h":23.1466695927,"l":22.9823674447,"c":23.0227122754,"v":250328.2300135151,"t":1726444800}
+{"o":23.0227122754,"h":23.0227122754,"l":22.7872854798,"c":22.8582537338,"v":263242.5573614484,"t":1726448400}
+{"o":22.8582537338,"h":22.9144302978,"l":22.6960850932,"c":22.7651755956,"v":246638.9255781804,"t":1726452000}
+{"o":22.7651755956,"h":22.9508869534,"l":22.7502901534,"c":22.9410090717,"v":173870.374296064,"t":1726455600}
+{"o":22.9410090717,"h":23.0053274359,"l":22.9214979272,"c":22.9402583207,"v":167028.2434551456,"t":1726459200}
+{"o":22.9402583207,"h":23.065201395,"l":22.9299828874,"c":23.0532990091,"v":120692.9498848935,"t":1726462800}
+{"o":23.0532990091,"h":23.0948731703,"l":22.8973421385,"c":22.9320311979,"v":164128.1711495065,"t":1726466400}
+{"o":22.9320311979,"h":23.0693975257,"l":22.9119261419,"c":23.0426943492,"v":160828.2365007734,"t":1726470000}
+{"o":23.0426943492,"h":23.2448344201,"l":23.0168191449,"c":23.1303293265,"v":210503.340531968,"t":1726473600}
+{"o":23.1303293265,"h":23.2300592473,"l":22.9737303048,"c":22.9752968284,"v":193292.6003813595,"t":1726477200}
+{"o":22.9752968284,"h":23.2269860956,"l":22.9415817721,"c":23.1764884489,"v":206455.1446307283,"t":1726480800}
+{"o":23.1764884489,"h":23.215352243,"l":23.1252690317,"c":23.1546976256,"v":153202.5868734833,"t":1726484400}
+{"o":23.1546976256,"h":23.2314245735,"l":23.0841906863,"c":23.1182524746,"v":199565.8349054621,"t":1726488000}
+{"o":23.1182524746,"h":23.2165241299,"l":23.0238717506,"c":23.2007862552,"v":261177.7853359559,"t":1726491600}
+{"o":23.2007862552,"h":23.2375624349,"l":22.8192556363,"c":22.8952808548,"v":342762.04087725,"t":1726495200}
+{"o":22.8952808548,"h":23.1680505483,"l":22.8344735225,"c":23.0790073115,"v":272257.7096796842,"t":1726498800}
+{"o":23.0790073115,"h":23.1238067493,"l":22.9028267671,"c":22.9041058502,"v":226695.5116590723,"t":1726502400}
+{"o":22.9041058502,"h":23.1356808625,"l":22.6366930027,"c":23.0830594295,"v":398777.359540655,"t":1726506000}
+{"o":23.0830594295,"h":23.099161104,"l":22.8214346889,"c":22.9165968242,"v":213642.3776397597,"t":1726509600}
+{"o":22.9165968242,"h":23.0560866865,"l":22.8616917938,"c":23.0192732229,"v":197558.0281360758,"t":1726513200}
+{"o":23.0192732229,"h":23.1017242748,"l":22.8405382856,"c":22.8405382856,"v":189648.1790076921,"t":1726516800}
+{"o":22.8405382856,"h":23.0830805076,"l":22.8161615497,"c":23.0830805076,"v":181240.0605444126,"t":1726520400}
+{"o":23.0830805076,"h":23.0876087913,"l":22.9013709784,"c":22.9375593742,"v":130640.0107419986,"t":1726524000}
+{"o":22.9375593742,"h":23.1713362192,"l":22.9375593742,"c":23.0896067057,"v":143205.1496871476,"t":1726527600}
+{"o":23.0896067057,"h":23.170203503,"l":22.9482235641,"c":22.9562135491,"v":171874.2407408855,"t":1726531200}
+{"o":22.9562135491,"h":23.0364659371,"l":22.8838552015,"c":22.918532267,"v":176024.2505118261,"t":1726534800}
+{"o":22.918532267,"h":23.0888794991,"l":22.8601932193,"c":22.9670633175,"v":211914.508280452,"t":1726538400}
+{"o":22.9670633175,"h":23.0799969306,"l":22.9507645097,"c":23.0249706629,"v":136529.0188325139,"t":1726542000}
+{"o":23.0249706629,"h":23.0886092443,"l":22.9537820543,"c":23.0554692723,"v":117626.9156377493,"t":1726545600}
+{"o":23.0554692723,"h":23.3264134323,"l":23.0522522954,"c":23.2775998316,"v":168165.3408579489,"t":1726549200}
+{"o":23.2775998316,"h":23.2977707524,"l":23.1698594391,"c":23.1776623519,"v":170387.1225181049,"t":1726552800}
+{"o":23.1776623519,"h":23.2526280624,"l":23.1554737912,"c":23.2209352269,"v":178300.1584873454,"t":1726556400}
+{"o":23.2209352269,"h":23.3204318495,"l":23.2209352269,"c":23.2576026043,"v":148708.7373733557,"t":1726560000}
+{"o":23.2576026043,"h":23.3182162079,"l":23.1316806303,"c":23.2679880692,"v":172136.5607817299,"t":1726563600}
+{"o":23.2679880692,"h":23.4133933377,"l":23.2243271353,"c":23.3081207878,"v":194385.8190794266,"t":1726567200}
+{"o":23.3081207878,"h":23.37309929,"l":23.1463293061,"c":23.158011334,"v":182562.1202249324,"t":1726570800}
+{"o":23.158011334,"h":23.2646114272,"l":23.0851506631,"c":23.2429588579,"v":200104.7534031752,"t":1726574400}
+{"o":23.2429588579,"h":23.2977201113,"l":22.9939715953,"c":23.0351177068,"v":259591.0241771087,"t":1726578000}
+{"o":23.0351177068,"h":23.6845577544,"l":23.0024304853,"c":23.4443239609,"v":533496.8475926628,"t":1726581600}
+{"o":23.4443239609,"h":23.921237202,"l":23.4354668755,"c":23.643865872,"v":403459.2337985967,"t":1726585200}
+{"o":23.643865872,"h":23.6952340339,"l":23.192486914,"c":23.2494895575,"v":396492.5567521174,"t":1726588800}
+{"o":23.2494895575,"h":23.475522252,"l":23.2109713984,"c":23.3830162013,"v":274097.504193137,"t":1726592400}
+{"o":23.3830162013,"h":23.4378020209,"l":23.181230002,"c":23.2662811775,"v":220867.0654095718,"t":1726596000}
+{"o":23.2662811775,"h":23.3225384259,"l":23.016586453,"c":23.2136522811,"v":262626.5499834783,"t":1726599600}
+{"o":23.2136522811,"h":23.2945333895,"l":23.1402847713,"c":23.1734089298,"v":235274.754596961,"t":1726603200}
+{"o":23.1734089298,"h":23.3080016144,"l":23.1713379095,"c":23.2709288989,"v":176031.7632991266,"t":1726606800}
+{"o":23.2709288989,"h":23.2709288989,"l":23.1234867392,"c":23.1299803817,"v":172363.1512523709,"t":1726610400}
+{"o":23.1299803817,"h":23.1299803817,"l":23.0357682873,"c":23.1008259766,"v":153981.0640129454,"t":1726614000}
+{"o":23.1008259766,"h":23.1147647574,"l":22.8701489424,"c":23.0573424551,"v":199114.3924569913,"t":1726617600}
+{"o":23.0573424551,"h":23.1120668772,"l":22.9478601903,"c":22.9904628687,"v":182273.8558090432,"t":1726621200}
+{"o":22.9904628687,"h":23.1266450501,"l":22.9650733716,"c":23.1266450501,"v":156953.7797863383,"t":1726624800}
+{"o":23.1266450501,"h":23.2076120302,"l":23.1151103947,"c":23.1223430536,"v":198515.4870375804,"t":1726628400}
+{"o":23.1223430536,"h":23.1510737701,"l":22.9351410891,"c":23.022177049,"v":188683.45898218,"t":1726632000}
+{"o":23.022177049,"h":23.0345556139,"l":22.9367669116,"c":23.0041430039,"v":132508.1143815232,"t":1726635600}
+{"o":23.0041430039,"h":23.0701076614,"l":22.8269033207,"c":23.0500423645,"v":432249.5560864453,"t":1726639200}
+{"o":23.0500423645,"h":23.0975028551,"l":23.028256088,"c":23.0618458868,"v":219916.6379055518,"t":1726642800}
+{"o":23.0618458868,"h":23.0624910007,"l":22.9333968964,"c":22.9577645809,"v":162009.8183089346,"t":1726646400}
+{"o":22.9577645809,"h":22.9717432448,"l":22.6879649858,"c":22.6885218481,"v":215417.1549786046,"t":1726650000}
+{"o":22.6885218481,"h":22.7532441665,"l":22.4891911041,"c":22.7249128678,"v":245898.0244750025,"t":1726653600}
+{"o":22.7249128678,"h":22.806974706,"l":22.6709423441,"c":22.724435977,"v":156527.1711323459,"t":1726657200}
+{"o":22.724435977,"h":22.8363208796,"l":22.6132458167,"c":22.8164047973,"v":169218.1328662102,"t":1726660800}
+{"o":22.8164047973,"h":22.8859727417,"l":22.5141135991,"c":22.5956178784,"v":232157.5485407336,"t":1726664400}
+{"o":22.5956178784,"h":22.6376632199,"l":22.4377749131,"c":22.4713342623,"v":256174.856608539,"t":1726668000}
+{"o":22.4713342623,"h":22.5629355406,"l":22.3169937258,"c":22.4198879659,"v":295017.3605263049,"t":1726671600}
+{"o":22.4198879659,"h":22.6547219459,"l":22.3422478971,"c":22.6226568841,"v":251788.6877377928,"t":1726675200}
+{"o":22.6226568841,"h":22.7836350096,"l":22.4504990198,"c":22.6916670711,"v":247171.4682963306,"t":1726678800}
+{"o":22.6916670711,"h":23.3649376865,"l":22.6457280282,"c":23.0699884589,"v":993510.9764993534,"t":1726682400}
+{"o":23.0699884589,"h":23.0699884589,"l":22.6492363689,"c":22.7266973765,"v":535892.0569924222,"t":1726686000}
+{"o":22.7266973765,"h":22.9864237001,"l":22.5627725556,"c":22.9678294566,"v":256481.159444409,"t":1726689600}
+{"o":22.9678294566,"h":23.123861753,"l":22.9086530292,"c":23.0378973256,"v":232783.7605334833,"t":1726693200}
+{"o":23.0378973256,"h":23.1269971718,"l":22.9613742617,"c":23.0767636538,"v":201442.2670821541,"t":1726696800}
+{"o":23.0767636538,"h":23.6070399787,"l":23.0767636538,"c":23.5830390112,"v":345527.1565681928,"t":1726700400}
+{"o":23.5830390112,"h":23.9641824362,"l":23.5779838513,"c":23.834414936,"v":548462.5987034597,"t":1726704000}
+{"o":23.834414936,"h":23.8955971969,"l":23.6619360888,"c":23.7927426644,"v":323216.0302961641,"t":1726707600}
+{"o":23.7927426644,"h":24.1152933847,"l":23.7122488518,"c":24.0874233971,"v":278775.09025552,"t":1726711200}
+{"o":24.0874233971,"h":24.3496660138,"l":24.0871506024,"c":24.2413351263,"v":311620.2038055358,"t":1726714800}
+{"o":24.2413351263,"h":24.432093537,"l":24.1917724563,"c":24.3939958542,"v":239445.4341559461,"t":1726718400}
+{"o":24.3939958542,"h":24.4571115394,"l":24.2728104051,"c":24.3001598601,"v":232125.0225249619,"t":1726722000}
+{"o":24.3001598601,"h":24.5185668999,"l":24.1639420475,"c":24.3192895298,"v":310408.8262425197,"t":1726725600}
+{"o":24.3192895298,"h":24.4037111982,"l":24.2605490564,"c":24.3298993158,"v":275019.5575998524,"t":1726729200}
+{"o":24.3298993158,"h":24.4207684418,"l":24.3013940584,"c":24.3067120934,"v":254643.6004329732,"t":1726732800}
+{"o":24.3067120934,"h":24.4422400868,"l":24.2776194083,"c":24.3501228792,"v":259666.2577653449,"t":1726736400}
+{"o":24.3501228792,"h":24.4914717842,"l":24.314936269,"c":24.3377025139,"v":283366.4305906915,"t":1726740000}
+{"o":24.3377025139,"h":24.5248059377,"l":24.3271814711,"c":24.4960425253,"v":296504.5081963822,"t":1726743600}
+{"o":24.4960425253,"h":24.7428917052,"l":24.4337538027,"c":24.68852647,"v":496591.2926453676,"t":1726747200}
+{"o":24.68852647,"h":24.8921516601,"l":24.6019242533,"c":24.6714554821,"v":384029.2703477412,"t":1726750800}
+{"o":24.6714554821,"h":24.9283073388,"l":24.666696217,"c":24.7498159222,"v":388409.0319423664,"t":1726754400}
+{"o":24.7498159222,"h":25.1201324772,"l":24.7123756002,"c":25.1109696993,"v":334530.0560778732,"t":1726758000}
+{"o":25.1109696993,"h":25.3589649712,"l":25.0241639218,"c":25.1653775536,"v":400744.8295770093,"t":1726761600}
+{"o":25.1653775536,"h":25.2557687718,"l":25.0387694542,"c":25.1401715097,"v":290006.9059075207,"t":1726765200}
+{"o":25.1401715097,"h":25.3179437616,"l":25.1306405877,"c":25.2339055221,"v":287715.716358386,"t":1726768800}
+{"o":25.2339055221,"h":25.2937154379,"l":25.1083582871,"c":25.118557667,"v":247078.6545042784,"t":1726772400}
+{"o":25.118557667,"h":25.2572277723,"l":25.0961991096,"c":25.2299237329,"v":218542.6962845103,"t":1726776000}
+{"o":25.2299237329,"h":25.2420806653,"l":24.8779614739,"c":24.8917437803,"v":218973.8373564253,"t":1726779600}
+{"o":24.8917437803,"h":25.0802867693,"l":24.779999459,"c":25.011314759,"v":256071.7755424831,"t":1726783200}
+{"o":25.011314759,"h":25.1088265283,"l":24.9608623774,"c":25.0838404951,"v":236375.5192392594,"t":1726786800}
+{"o":25.0838404951,"h":25.195451711,"l":24.8859207141,"c":24.9002840401,"v":267174.7953040479,"t":1726790400}
+{"o":24.9002840401,"h":25.0294357048,"l":24.7897396331,"c":24.9591230365,"v":225974.2590435936,"t":1726794000}
+{"o":24.9591230365,"h":25.0257296789,"l":24.7925709312,"c":25.01461839,"v":197149.8609919136,"t":1726797600}
+{"o":25.01461839,"h":25.3971116446,"l":24.9922256822,"c":25.3971116446,"v":255247.502098117,"t":1726801200}
+{"o":25.3971116446,"h":26.1253377424,"l":25.3632504701,"c":26.0129637187,"v":534472.2159187,"t":1726804800}
+{"o":26.0129637187,"h":26.340327827,"l":25.8616456121,"c":26.0499348822,"v":359048.1288982479,"t":1726808400}
+{"o":26.0499348822,"h":26.7562300903,"l":25.9412377595,"c":26.5938873069,"v":408759.0274285384,"t":1726812000}
+{"o":26.5938873069,"h":26.6074898423,"l":26.2602707252,"c":26.5200460654,"v":366784.6640161547,"t":1726815600}
+{"o":26.5200460654,"h":26.7558988431,"l":26.3274977179,"c":26.4804501682,"v":579761.0398800228,"t":1726819200}
+{"o":26.4804501682,"h":26.6559674066,"l":26.4311634811,"c":26.5154933941,"v":238573.141606812,"t":1726822800}
+{"o":26.5154933941,"h":26.6584698876,"l":26.3774567278,"c":26.6183830968,"v":248161.074281353,"t":1726826400}
+{"o":26.6183830968,"h":26.6317383232,"l":26.3513930541,"c":26.4379555357,"v":278571.1957013346,"t":1726830000}
+{"o":26.4379555357,"h":26.5433778172,"l":26.28750195,"c":26.414718609,"v":256980.4353673847,"t":1726833600}
+{"o":26.414718609,"h":26.4480002518,"l":25.7491965534,"c":25.8549832283,"v":425973.1703595301,"t":1726837200}
+{"o":25.8549832283,"h":26.2105110371,"l":25.6129550467,"c":25.9537714077,"v":418557.722809366,"t":1726840800}
+{"o":25.9537714077,"h":26.1176889015,"l":25.7666423979,"c":25.9624295504,"v":302645.5952811617,"t":1726844400}
+{"o":25.9624295504,"h":26.0783756795,"l":25.8152608695,"c":25.9283498238,"v":263385.5062028056,"t":1726848000}
+{"o":25.9283498238,"h":25.9842674757,"l":25.5864419103,"c":25.6103852647,"v":313608.6139185239,"t":1726851600}
+{"o":25.6103852647,"h":25.7042934252,"l":25.4228589311,"c":25.6739066526,"v":280603.1646580089,"t":1726855200}
+{"o":25.6739066526,"h":25.872276116,"l":25.6243476769,"c":25.7502216862,"v":216469.533558083,"t":1726858800}
+{"o":25.7502216862,"h":25.8614941305,"l":25.6985695486,"c":25.7477416414,"v":176212.9270634223,"t":1726862400}
+{"o":25.7477416414,"h":26.0626534661,"l":25.7404041191,"c":25.8553913044,"v":232677.7401503889,"t":1726866000}
+{"o":25.8553913044,"h":25.9473446438,"l":25.7849995808,"c":25.8410746614,"v":159089.4673334328,"t":1726869600}
+{"o":25.8410746614,"h":25.8428459861,"l":25.6840980206,"c":25.7448893808,"v":180767.9549046926,"t":1726873200}
+{"o":25.7448893808,"h":25.987550442,"l":25.5575165661,"c":25.8341333836,"v":286994.9944794967,"t":1726876800}
+{"o":25.8341333836,"h":25.8803548407,"l":25.5120463062,"c":25.5310454026,"v":228545.2161299629,"t":1726880400}
+{"o":25.5310454026,"h":25.6183612123,"l":25.4546891891,"c":25.5614634819,"v":204232.3213535952,"t":1726884000}
+{"o":25.5614634819,"h":25.7434323719,"l":25.5265100098,"c":25.6447341523,"v":187484.9573814929,"t":1726887600}
+{"o":25.6447341523,"h":25.6725266039,"l":25.3963736727,"c":25.5193382489,"v":208809.7696662037,"t":1726891200}
+{"o":25.5193382489,"h":25.6477525894,"l":25.4870370113,"c":25.6318723343,"v":213292.5454453903,"t":1726894800}
+{"o":25.6318723343,"h":25.8480292069,"l":25.5879491123,"c":25.7912494275,"v":162883.6874240669,"t":1726898400}
+{"o":25.7912494275,"h":25.9467831992,"l":25.7592161629,"c":25.8864589602,"v":156672.1965623419,"t":1726902000}
+{"o":25.8864589602,"h":25.9830066899,"l":25.8032209877,"c":25.8319422012,"v":141522.2828707052,"t":1726905600}
+{"o":25.8319422012,"h":25.9413673185,"l":25.8140515005,"c":25.8961597264,"v":151862.3619085297,"t":1726909200}
+{"o":25.8961597264,"h":25.9078406078,"l":25.7157092609,"c":25.788137698,"v":140531.9146534171,"t":1726912800}
+{"o":25.788137698,"h":25.8724734401,"l":25.7667901157,"c":25.847841414,"v":147581.129496637,"t":1726916400}
+{"o":25.847841414,"h":25.8994405164,"l":25.7662536802,"c":25.8958234141,"v":124117.1880499788,"t":1726920000}
+{"o":25.8958234141,"h":26.1010143096,"l":25.8145301713,"c":26.0792666211,"v":168734.6176184473,"t":1726923600}
+{"o":26.0792666211,"h":26.2409520186,"l":26.0355496003,"c":26.1732562811,"v":222932.3178818364,"t":1726927200}
+{"o":26.1732562811,"h":26.1847510412,"l":25.8953330416,"c":25.9327691315,"v":213691.679556611,"t":1726930800}
+{"o":25.9327691315,"h":26.0219892929,"l":25.8556537938,"c":25.968600768,"v":303460.7054913969,"t":1726934400}
+{"o":25.968600768,"h":26.0821053983,"l":25.9126550394,"c":26.015738896,"v":204255.1743302244,"t":1726938000}
+{"o":26.015738896,"h":26.131788193,"l":25.9495179605,"c":25.9523100735,"v":182793.0825534731,"t":1726941600}
+{"o":25.9523100735,"h":26.0210315958,"l":25.8638461474,"c":25.8801324717,"v":267970.8137848764,"t":1726945200}
+{"o":25.8801324717,"h":25.9663895517,"l":25.8602642303,"c":25.9217471088,"v":159827.3886706595,"t":1726948800}
+{"o":25.9217471088,"h":26.0228695073,"l":25.8854952113,"c":25.9630066711,"v":151622.3506345803,"t":1726952400}
+{"o":25.9630066711,"h":26.0928722969,"l":25.9576403042,"c":26.0928722969,"v":129999.6276699187,"t":1726956000}
+{"o":26.0928722969,"h":26.3148540236,"l":26.0390555027,"c":26.2369482982,"v":170434.7524506552,"t":1726959600}
+{"o":26.2369482982,"h":26.3306466405,"l":26.02069261,"c":26.1549905602,"v":196936.7710134303,"t":1726963200}
+{"o":26.1549905602,"h":26.1596304332,"l":25.9395229182,"c":25.9700950745,"v":149641.6209865331,"t":1726966800}
+{"o":25.9700950745,"h":26.0060922321,"l":25.8342979155,"c":25.9303297707,"v":226767.0222896033,"t":1726970400}
+{"o":25.9303297707,"h":26.0406648212,"l":25.8973963092,"c":26.0131586617,"v":149503.7688198484,"t":1726974000}
+{"o":26.0131586617,"h":26.1679039751,"l":25.9952846736,"c":26.0757548292,"v":154513.5870767329,"t":1726977600}
+{"o":26.0757548292,"h":26.0857178584,"l":25.8421912342,"c":25.852819062,"v":157522.3047636373,"t":1726981200}
+{"o":25.852819062,"h":25.9194665952,"l":25.7073740569,"c":25.7343361141,"v":138076.9036440523,"t":1726984800}
+{"o":25.7343361141,"h":25.8481214386,"l":25.7135402505,"c":25.8481214386,"v":117024.1598243802,"t":1726988400}
+{"o":25.8481214386,"h":25.9197338234,"l":25.7968547774,"c":25.8649301174,"v":145264.5691577633,"t":1726992000}
+{"o":25.8649301174,"h":25.8762198937,"l":25.4604095256,"c":25.4638985364,"v":219188.5499591023,"t":1726995600}
+{"o":25.4638985364,"h":25.5616985001,"l":25.3601322715,"c":25.4745706657,"v":162343.667043581,"t":1726999200}
+{"o":25.4745706657,"h":25.493206343,"l":25.3116199992,"c":25.4399790896,"v":167396.3010342932,"t":1727002800}
+{"o":25.4399790896,"h":25.4968078486,"l":25.3661718015,"c":25.4301686641,"v":148256.9976332527,"t":1727006400}
+{"o":25.4301686641,"h":25.4618668884,"l":25.1695803294,"c":25.233376339,"v":180627.1869954279,"t":1727010000}
+{"o":25.233376339,"h":25.3106470751,"l":25.0489649519,"c":25.1730686963,"v":216768.4120656363,"t":1727013600}
+{"o":25.1730686963,"h":25.2625504438,"l":25.1235059015,"c":25.1379661353,"v":189659.4523588106,"t":1727017200}
+{"o":25.1379661353,"h":25.2639545426,"l":25.0094901287,"c":25.2117426091,"v":188028.8172013552,"t":1727020800}
+{"o":25.2117426091,"h":25.5396984003,"l":25.2070130558,"c":25.472602121,"v":217258.0713883371,"t":1727024400}
+{"o":25.472602121,"h":25.4770688836,"l":25.2472554337,"c":25.3155275512,"v":170469.5590933667,"t":1727028000}
+{"o":25.3155275512,"h":25.4438899792,"l":25.164962274,"c":25.4035166517,"v":173099.7438767911,"t":1727031600}
+{"o":25.4035166517,"h":25.5028883273,"l":25.3344404018,"c":25.3592605822,"v":203193.3004005073,"t":1727035200}
+{"o":25.3592605822,"h":25.4617000909,"l":24.8967400001,"c":24.9208393804,"v":227774.7137578554,"t":1727038800}
+{"o":24.9208393804,"h":25.5951721727,"l":24.7917460719,"c":25.5521340827,"v":443604.2067142695,"t":1727042400}
+{"o":25.5521340827,"h":25.594234702,"l":25.3248048349,"c":25.4010543944,"v":249720.7093634137,"t":1727046000}
+{"o":25.4010543944,"h":25.722487173,"l":24.9659120174,"c":25.5621189135,"v":363786.5718500181,"t":1727049600}
+{"o":25.5621189135,"h":25.9047245479,"l":25.5331390739,"c":25.7605667332,"v":366701.9558842335,"t":1727053200}
+{"o":25.7605667332,"h":25.8128038577,"l":25.613521655,"c":25.762165464,"v":229042.3209343755,"t":1727056800}
+{"o":25.762165464,"h":26.2667743554,"l":25.7442191329,"c":25.952908386,"v":361694.4066299315,"t":1727060400}
+{"o":25.952908386,"h":26.0283781944,"l":25.7355665623,"c":25.8187417251,"v":225971.4686133938,"t":1727064000}
+{"o":25.8187417251,"h":25.8432742809,"l":25.6409304134,"c":25.7575470084,"v":207053.6791386901,"t":1727067600}
+{"o":25.7575470084,"h":25.8715476083,"l":25.7144626146,"c":25.8060259379,"v":189849.4968465608,"t":1727071200}
+{"o":25.8060259379,"h":25.8267781597,"l":25.4882043662,"c":25.5531568572,"v":260619.9883283095,"t":1727074800}
+{"o":25.5531568572,"h":25.5721078858,"l":25.1852490708,"c":25.2318421738,"v":306850.0567207352,"t":1727078400}
+{"o":25.2318421738,"h":25.4690567499,"l":25.2164065986,"c":25.4206699189,"v":289260.9325213977,"t":1727082000}
+{"o":25.4206699189,"h":25.4362793859,"l":25.194861801,"c":25.2711786166,"v":257752.2198295562,"t":1727085600}
+{"o":25.2711786166,"h":25.2932097221,"l":25.1269047445,"c":25.211452427,"v":230592.9579009931,"t":1727089200}
+{"o":25.211452427,"h":25.2264749768,"l":25.0391876929,"c":25.1316096511,"v":247902.5509685866,"t":1727092800}
+{"o":25.1316096511,"h":25.2509284812,"l":25.0388640557,"c":25.1258701556,"v":322163.4182061571,"t":1727096400}
+{"o":25.1258701556,"h":25.5361125431,"l":25.0799802017,"c":25.2440273329,"v":433467.0809309945,"t":1727100000}
+{"o":25.2440273329,"h":25.4513942775,"l":25.0660783338,"c":25.3335181977,"v":320594.4815774839,"t":1727103600}
+{"o":25.3335181977,"h":25.4641132118,"l":25.111118097,"c":25.1439631119,"v":364144.5642686766,"t":1727107200}
+{"o":25.1439631119,"h":25.2355147952,"l":25.0680281088,"c":25.1928096136,"v":268969.0269662588,"t":1727110800}
+{"o":25.1928096136,"h":25.3387637391,"l":25.1806421434,"c":25.2751977046,"v":219345.7867523902,"t":1727114400}
+{"o":25.2751977046,"h":25.3236021825,"l":25.1423913212,"c":25.166910331,"v":277145.2179220399,"t":1727118000}
+{"o":25.166910331,"h":25.234716572,"l":25.1155610745,"c":25.176617255,"v":232167.9402287941,"t":1727121600}
+{"o":25.176617255,"h":25.3471891701,"l":25.0271788983,"c":25.3100176138,"v":487689.0916307833,"t":1727125200}
+{"o":25.3100176138,"h":25.3765621537,"l":25.2342200408,"c":25.3567754847,"v":231446.9953544448,"t":1727128800}
+{"o":25.3567754847,"h":25.4986736827,"l":25.2911119568,"c":25.4251128313,"v":201915.6408377808,"t":1727132400}
+{"o":25.4251128313,"h":25.4979255997,"l":25.1316198338,"c":25.2662074864,"v":343941.0741156017,"t":1727136000}
+{"o":25.2662074864,"h":25.4923708019,"l":25.1407976873,"c":25.3633897624,"v":313424.570417855,"t":1727139600}
+{"o":25.3633897624,"h":25.769567153,"l":25.1712673783,"c":25.7428399777,"v":368276.5522910785,"t":1727143200}
+{"o":25.7428399777,"h":25.7853108028,"l":25.6062817699,"c":25.7391307874,"v":259692.0571185666,"t":1727146800}
+{"o":25.7391307874,"h":25.8403177758,"l":25.5234935717,"c":25.5633007806,"v":232438.3060554551,"t":1727150400}
+{"o":25.5633007806,"h":25.7376577727,"l":25.5430172748,"c":25.6834842106,"v":233087.8931824499,"t":1727154000}
+{"o":25.6834842106,"h":25.7602207175,"l":25.5992851702,"c":25.6839032808,"v":213561.6566788736,"t":1727157600}
+{"o":25.6839032808,"h":25.8720469183,"l":25.6524442817,"c":25.8356405857,"v":229577.0166037941,"t":1727161200}
+{"o":25.8356405857,"h":26.124563436,"l":25.8206994112,"c":26.0428541262,"v":344157.9205662491,"t":1727164800}
+{"o":26.0428541262,"h":26.1124194879,"l":25.7249002849,"c":25.7334652624,"v":269539.654021175,"t":1727168400}
+{"o":25.7334652624,"h":25.8427223561,"l":25.6925439692,"c":25.7624238636,"v":236457.8320929542,"t":1727172000}
+{"o":25.7624238636,"h":25.7746211837,"l":25.6307189119,"c":25.7183454195,"v":251792.8768569092,"t":1727175600}
+{"o":25.7183454195,"h":26.0429539007,"l":25.7156630796,"c":25.8708622049,"v":300187.1532608921,"t":1727179200}
+{"o":25.8708622049,"h":26.0789475534,"l":25.8076776907,"c":25.8854323101,"v":331132.1228917178,"t":1727182800}
+{"o":25.8854323101,"h":25.8989649899,"l":25.3219465025,"c":25.5913954849,"v":611400.8198724489,"t":1727186400}
+{"o":25.5913954849,"h":25.6682686596,"l":25.4493686101,"c":25.5503304623,"v":307901.5749461979,"t":1727190000}
+{"o":25.5503304623,"h":25.7531416206,"l":25.522262,"c":25.7190866045,"v":336565.217925279,"t":1727193600}
+{"o":25.7190866045,"h":26.0679601608,"l":25.6941786861,"c":25.8880511508,"v":459107.3702044719,"t":1727197200}
+{"o":25.8880511508,"h":25.9648786048,"l":25.7389912145,"c":25.8327399555,"v":342956.9671248409,"t":1727200800}
+{"o":25.8327399555,"h":26.2312465734,"l":25.7603445869,"c":26.072467329,"v":342494.6980122506,"t":1727204400}
+{"o":26.072467329,"h":26.2897492166,"l":26.0087871895,"c":26.0798609758,"v":505433.0559417877,"t":1727208000}
+{"o":26.0798609758,"h":26.1578410317,"l":26.0088002677,"c":26.1171826645,"v":296826.1472093279,"t":1727211600}
+{"o":26.1171826645,"h":27.0342448695,"l":26.1171826645,"c":26.9304192211,"v":560068.3150329224,"t":1727215200}
+{"o":26.9304192211,"h":27.013883628,"l":26.7494917005,"c":26.8219410132,"v":403159.2187412931,"t":1727218800}
+{"o":26.8219410132,"h":26.9677391691,"l":26.6404697148,"c":26.6850126434,"v":332833.4641598823,"t":1727222400}
+{"o":26.6850126434,"h":27.0253756981,"l":26.6566268109,"c":26.7794587938,"v":360529.8594213178,"t":1727226000}
+{"o":26.7794587938,"h":26.8203891378,"l":26.6042509325,"c":26.6135512927,"v":328932.2592096272,"t":1727229600}
+{"o":26.6135512927,"h":26.7734548548,"l":26.5283856904,"c":26.6965225916,"v":282089.2439832627,"t":1727233200}
+{"o":26.6965225916,"h":26.7317532008,"l":26.4493594458,"c":26.4533400122,"v":364806.6307171692,"t":1727236800}
+{"o":26.4533400122,"h":26.5715556168,"l":26.3763077931,"c":26.3897980651,"v":304930.3226918795,"t":1727240400}
+{"o":26.3897980651,"h":26.4304922988,"l":26.2403080125,"c":26.2967896885,"v":326577.2737712038,"t":1727244000}
+{"o":26.2967896885,"h":26.3403089335,"l":26.1093770574,"c":26.2960317438,"v":303468.5614179493,"t":1727247600}
+{"o":26.2960317438,"h":26.4099456063,"l":26.2782079088,"c":26.38801339,"v":263801.3760315498,"t":1727251200}
+{"o":26.38801339,"h":26.4484784611,"l":26.2990932512,"c":26.3136543689,"v":234251.6133456321,"t":1727254800}
+{"o":26.3136543689,"h":26.4198893991,"l":26.2396385017,"c":26.3450991973,"v":304612.00625471,"t":1727258400}
+{"o":26.3450991973,"h":26.5147444174,"l":26.3231293705,"c":26.5096214335,"v":271355.967916473,"t":1727262000}
+{"o":26.5096214335,"h":26.518669195,"l":26.3104946258,"c":26.325445632,"v":273738.1447116752,"t":1727265600}
+{"o":26.325445632,"h":26.4983710946,"l":26.2866401212,"c":26.4730315129,"v":374773.8168404454,"t":1727269200}
+{"o":26.4730315129,"h":26.6755648974,"l":26.4505263784,"c":26.6522127826,"v":717502.1836413302,"t":1727272800}
+{"o":26.6522127826,"h":26.8603846069,"l":26.3983247412,"c":26.4125656694,"v":510573.0065744256,"t":1727276400}
+{"o":26.4125656694,"h":26.6847671666,"l":26.3823554025,"c":26.604880037,"v":542435.6046440329,"t":1727280000}
+{"o":26.604880037,"h":26.6414387646,"l":26.1399171523,"c":26.2381262553,"v":485257.4523724749,"t":1727283600}
+{"o":26.2381262553,"h":26.4405078401,"l":26.2057482721,"c":26.4355134159,"v":366620.6997161565,"t":1727287200}
+{"o":26.4355134159,"h":26.5464654579,"l":26.3199322256,"c":26.3359271083,"v":385071.1675136241,"t":1727290800}
+{"o":26.3359271083,"h":26.4984141577,"l":26.3359271083,"c":26.3863758229,"v":396949.5185274665,"t":1727294400}
+{"o":26.3863758229,"h":26.4072798868,"l":26.242021511,"c":26.265428134,"v":357448.4795260096,"t":1727298000}
+{"o":26.265428134,"h":26.2876752925,"l":26.0708562701,"c":26.1896255729,"v":428967.6340359729,"t":1727301600}
+{"o":26.1896255729,"h":26.1991862139,"l":25.8582523616,"c":25.9740246212,"v":447676.321911485,"t":1727305200}
+{"o":25.9740246212,"h":26.1003370754,"l":25.7201569075,"c":25.8557828004,"v":436162.7863057586,"t":1727308800}
+{"o":25.8557828004,"h":26.0570066128,"l":25.7925447495,"c":26.048218593,"v":416691.1386899637,"t":1727312400}
+{"o":26.048218593,"h":26.2133511431,"l":26.021002745,"c":26.2063082981,"v":453283.1583278814,"t":1727316000}
+{"o":26.2063082981,"h":26.2630210406,"l":26.1147767938,"c":26.1970239871,"v":361433.2154321672,"t":1727319600}
+{"o":26.1970239871,"h":26.2396064399,"l":26.1056665623,"c":26.1666953813,"v":305016.0432821899,"t":1727323200}
+{"o":26.1666953813,"h":26.3948062156,"l":26.1336694458,"c":26.3364455956,"v":372611.2055867286,"t":1727326800}
+{"o":26.3364455956,"h":26.562549456,"l":26.3167681824,"c":26.4493590295,"v":427462.8452844884,"t":1727330400}
+{"o":26.4493590295,"h":26.6731924575,"l":26.4291433404,"c":26.6464879454,"v":356378.7380649479,"t":1727334000}
+{"o":26.6464879454,"h":26.6852623259,"l":26.476255144,"c":26.5006600648,"v":339118.0453943858,"t":1727337600}
+{"o":26.5006600648,"h":26.5944249401,"l":26.4250679235,"c":26.4644335732,"v":314386.569863423,"t":1727341200}
+{"o":26.4644335732,"h":26.9289264473,"l":26.4501637447,"c":26.8254725627,"v":375760.664113697,"t":1727344800}
+{"o":26.8254725627,"h":26.893856912,"l":26.7134794396,"c":26.8555502035,"v":382495.816693144,"t":1727348400}
+{"o":26.8555502035,"h":26.9850819143,"l":26.7333092567,"c":26.7444573797,"v":386225.8382016562,"t":1727352000}
+{"o":26.7444573797,"h":26.8216815222,"l":26.5753234942,"c":26.7000275177,"v":492452.2346562902,"t":1727355600}
+{"o":26.7000275177,"h":27.3512039616,"l":26.6844206087,"c":26.9325011007,"v":863570.7516838586,"t":1727359200}
+{"o":26.9325011007,"h":27.7468575048,"l":26.8615877508,"c":27.5911270654,"v":863162.8727609646,"t":1727362800}
+{"o":27.5911270654,"h":27.7997864519,"l":27.4959607218,"c":27.5023673723,"v":689253.0247007236,"t":1727366400}
+{"o":27.5023673723,"h":27.7091555228,"l":26.342833024,"c":27.3250796097,"v":597723.5188509558,"t":1727370000}
+{"o":27.3250796097,"h":27.5715902262,"l":27.2748434726,"c":27.5196464951,"v":474596.8015886923,"t":1727373600}
+{"o":27.5196464951,"h":27.5629982991,"l":27.3078631323,"c":27.311526116,"v":390281.0335720592,"t":1727377200}
+{"o":27.311526116,"h":27.4060848566,"l":27.116174718,"c":27.1430718317,"v":589705.9720006778,"t":1727380800}
+{"o":27.1430718317,"h":27.3836840828,"l":27.1253746633,"c":27.3037492769,"v":447016.7216174508,"t":1727384400}
+{"o":27.3037492769,"h":27.4640977717,"l":27.2875972998,"c":27.453615139,"v":404425.2945591059,"t":1727388000}
+{"o":27.453615139,"h":27.4559763344,"l":27.0391082273,"c":27.3127781916,"v":417931.029833481,"t":1727391600}
+{"o":27.3127781916,"h":27.4672078579,"l":27.1883248061,"c":27.4397752325,"v":488065.6221299553,"t":1727395200}
+{"o":27.4397752325,"h":27.4417099467,"l":27.0941612338,"c":27.2020603651,"v":420164.5671344475,"t":1727398800}
+{"o":27.2020603651,"h":27.2715362994,"l":27.0299907148,"c":27.0844434041,"v":423399.234795135,"t":1727402400}
+{"o":27.0844434041,"h":27.3606916374,"l":27.0410958645,"c":27.3465516087,"v":540126.4966041475,"t":1727406000}
+{"o":27.3465516087,"h":27.613023638,"l":27.3306180869,"c":27.5514058126,"v":496662.8737945142,"t":1727409600}
+{"o":27.5514058126,"h":27.6519592024,"l":27.4249183768,"c":27.6271018566,"v":467875.1042523632,"t":1727413200}
+{"o":27.6271018566,"h":27.9028514247,"l":27.6046185785,"c":27.6941764193,"v":590546.628551217,"t":1727416800}
+{"o":27.6941764193,"h":27.9096636301,"l":27.5408979764,"c":27.6520697401,"v":451743.0178053748,"t":1727420400}
+{"o":27.6520697401,"h":27.911089166,"l":27.6419492556,"c":27.7943153485,"v":518231.5873607571,"t":1727424000}
+{"o":27.7943153485,"h":27.9660678504,"l":27.697595944,"c":27.7196833097,"v":500755.213328662,"t":1727427600}
+{"o":27.7196833097,"h":27.890468306,"l":27.3915952239,"c":27.4004213513,"v":465344.577410055,"t":1727431200}
+{"o":27.4004213513,"h":27.517922024,"l":27.3289600843,"c":27.4021811666,"v":390180.9828505581,"t":1727434800}
+{"o":27.4021811666,"h":27.6727893998,"l":27.312607746,"c":27.6186053639,"v":544726.1871329282,"t":1727438400}
+{"o":27.6186053639,"h":27.6395949672,"l":27.3375672642,"c":27.5701935413,"v":556243.4643775661,"t":1727442000}
+{"o":27.5701935413,"h":28.2816472687,"l":27.5162441558,"c":28.0994457007,"v":1026316.7560613914,"t":1727445600}
+{"o":28.0994457007,"h":28.3263398786,"l":27.9274772369,"c":27.9409308413,"v":917019.1723374588,"t":1727449200}
+{"o":27.9409308413,"h":28.0348727276,"l":27.743911023,"c":27.9911107162,"v":816525.3762647415,"t":1727452800}
+{"o":27.9911107162,"h":27.9982536099,"l":27.5883521358,"c":27.7246291671,"v":683233.4471152714,"t":1727456400}
+{"o":27.7246291671,"h":27.8306535304,"l":27.589345065,"c":27.8277606148,"v":559202.8754324021,"t":1727460000}
+{"o":27.8277606148,"h":27.8880003361,"l":27.6075628895,"c":27.6737984947,"v":539234.3791280625,"t":1727463600}
+{"o":27.6737984947,"h":27.8358824068,"l":27.623355099,"c":27.7517000571,"v":491385.3791924582,"t":1727467200}
+{"o":27.7517000571,"h":27.8096149333,"l":27.6514878935,"c":27.6893030265,"v":446361.6912742486,"t":1727470800}
+{"o":27.6893030265,"h":27.8004589152,"l":27.6473929402,"c":27.753135329,"v":446330.0268570545,"t":1727474400}
+{"o":27.753135329,"h":27.7954448918,"l":27.6452764424,"c":27.6866840101,"v":368065.8505713277,"t":1727478000}
+{"o":27.6866840101,"h":27.7972252164,"l":27.6761272347,"c":27.779174975,"v":362496.386714917,"t":1727481600}
+{"o":27.779174975,"h":27.8494931096,"l":27.7018749396,"c":27.8441714277,"v":401722.6366860103,"t":1727485200}
+{"o":27.8441714277,"h":27.9988627598,"l":27.7621111638,"c":27.859048773,"v":493540.9856251774,"t":1727488800}
+{"o":27.859048773,"h":27.9548176799,"l":27.7742450141,"c":27.8611216135,"v":443593.4983954348,"t":1727492400}
+{"o":27.8611216135,"h":27.9041179368,"l":27.7768937742,"c":27.8151474471,"v":321951.8935981558,"t":1727496000}
+{"o":27.8151474471,"h":27.8566635512,"l":27.6731890835,"c":27.6866176103,"v":324502.6814542782,"t":1727499600}
+{"o":27.6866176103,"h":27.7164165511,"l":27.4347889125,"c":27.4710482115,"v":370137.5684801338,"t":1727503200}
+{"o":27.4710482115,"h":27.5497637884,"l":27.3903992647,"c":27.4579776865,"v":340011.1412627475,"t":1727506800}
+{"o":27.4579776865,"h":27.4812740441,"l":27.2718021691,"c":27.2872479565,"v":463339.0928907052,"t":1727510400}
+{"o":27.2872479565,"h":27.5507853573,"l":27.2274461351,"c":27.5399959617,"v":430128.000278142,"t":1727514000}
+{"o":27.5399959617,"h":27.6740968084,"l":27.4852538619,"c":27.6564668973,"v":393698.6311983294,"t":1727517600}
+{"o":27.6564668973,"h":27.6798283163,"l":27.5005097532,"c":27.5815495327,"v":454395.6727607796,"t":1727521200}
+{"o":27.5815495327,"h":27.6148625741,"l":27.4610076771,"c":27.5718647201,"v":426530.7361193915,"t":1727524800}
+{"o":27.5718647201,"h":27.6063771679,"l":27.4325829588,"c":27.5697861453,"v":360270.4995033076,"t":1727528400}
+{"o":27.5697861453,"h":27.7517244777,"l":27.5682987661,"c":27.7343417158,"v":442781.5378341247,"t":1727532000}
+{"o":27.7343417158,"h":27.7462823569,"l":27.5341784795,"c":27.5584688592,"v":387781.3405847884,"t":1727535600}
+{"o":27.5584688592,"h":27.607698428,"l":27.4670106912,"c":27.500959851,"v":464346.8016902477,"t":1727539200}
+{"o":27.500959851,"h":27.6414946422,"l":27.4765052755,"c":27.5322209131,"v":437607.6712286535,"t":1727542800}
+{"o":27.5322209131,"h":27.6194627732,"l":27.4876406778,"c":27.5072186786,"v":397069.37788292,"t":1727546400}
+{"o":27.5072186786,"h":27.5752362869,"l":27.4867113942,"c":27.5237662255,"v":381474.481415576,"t":1727550000}
+{"o":27.5237662255,"h":27.5807400179,"l":27.4716078678,"c":27.4792081855,"v":329432.2359094072,"t":1727553600}
+{"o":27.4792081855,"h":27.5206039198,"l":27.3243559626,"c":27.5101097141,"v":433629.7737538541,"t":1727557200}
+{"o":27.5101097141,"h":27.5641672742,"l":27.4279631515,"c":27.5178345097,"v":312082.3434097695,"t":1727560800}
+{"o":27.5178345097,"h":27.5618095693,"l":27.4232040735,"c":27.5290543483,"v":311399.8665866589,"t":1727564400}
+{"o":27.5290543483,"h":27.6882766666,"l":27.4367982819,"c":27.5277028924,"v":486807.1260078779,"t":1727568000}
+{"o":27.5277028924,"h":27.7509429693,"l":27.5107188209,"c":27.7328555874,"v":430595.9354766253,"t":1727571600}
+{"o":27.7328555874,"h":27.872291545,"l":27.6818302313,"c":27.6850979589,"v":541270.0314680696,"t":1727575200}
+{"o":27.6850979589,"h":27.7380687766,"l":27.5649134131,"c":27.7087625072,"v":426408.3754768512,"t":1727578800}
+{"o":27.7087625072,"h":27.7405980434,"l":27.5358924353,"c":27.6187384528,"v":348642.0006131475,"t":1727582400}
+{"o":27.6187384528,"h":27.7776076006,"l":27.4403626041,"c":27.4403626041,"v":364870.7562602127,"t":1727586000}
+{"o":27.4403626041,"h":27.4956413836,"l":27.2654556128,"c":27.3061725828,"v":389088.8385446587,"t":1727589600}
+{"o":27.3061725828,"h":27.3849407256,"l":27.2372785407,"c":27.3030459844,"v":406977.4780127114,"t":1727593200}
+{"o":27.3030459844,"h":27.4890208032,"l":27.2383785503,"c":27.3882111165,"v":385839.9023754366,"t":1727596800}
+{"o":27.3882111165,"h":27.5123674782,"l":27.3775647817,"c":27.4218377575,"v":317595.2942413024,"t":1727600400}
+{"o":27.4218377575,"h":27.4541171963,"l":27.1085515543,"c":27.4252706085,"v":356524.442312691,"t":1727604000}
+{"o":27.4252706085,"h":27.5518443038,"l":27.4039945532,"c":27.5234025045,"v":359366.6750391627,"t":1727607600}
+{"o":27.5234025045,"h":27.6200209962,"l":27.4165345337,"c":27.4323913627,"v":463591.3210052581,"t":1727611200}
+{"o":27.4323913627,"h":27.6717528319,"l":27.3194537538,"c":27.6286787717,"v":518920.822529764,"t":1727614800}
+{"o":27.6286787717,"h":27.6604995061,"l":27.5142053846,"c":27.5490893694,"v":499836.0001109272,"t":1727618400}
+{"o":27.5490893694,"h":27.6625888324,"l":27.4622033494,"c":27.6202906804,"v":551397.5368138253,"t":1727622000}
+{"o":27.6202906804,"h":27.6564489235,"l":27.512706319,"c":27.644949416,"v":462901.8065148604,"t":1727625600}
+{"o":27.644949416,"h":27.7791797801,"l":27.629968306,"c":27.6931837672,"v":405527.9168561244,"t":1727629200}
+{"o":27.6931837672,"h":27.8009168865,"l":27.6774030913,"c":27.7427123162,"v":353952.6382138729,"t":1727632800}
+{"o":27.7427123162,"h":28.0446409222,"l":27.7427123162,"c":28.0043811086,"v":384952.566208203,"t":1727636400}
+{"o":28.0043811086,"h":28.2341684685,"l":27.9524971916,"c":28.1402113335,"v":635872.3915282675,"t":1727640000}
+{"o":28.1402113335,"h":28.4079357739,"l":28.0129531793,"c":28.1140283314,"v":500948.0072878716,"t":1727643600}
+{"o":28.1140283314,"h":28.2468283799,"l":27.9132627343,"c":27.9257838023,"v":457613.9592861627,"t":1727647200}
+{"o":27.9257838023,"h":27.9696086915,"l":27.7186694124,"c":27.828708887,"v":398077.4883124625,"t":1727650800}
+{"o":27.828708887,"h":27.9303808415,"l":27.5122354745,"c":27.867106154,"v":578814.3251165543,"t":1727654400}
+{"o":27.867106154,"h":28.0579415287,"l":27.5810180295,"c":27.6142616087,"v":555417.9676285703,"t":1727658000}
+{"o":27.6142616087,"h":27.708256787,"l":27.3827686601,"c":27.3991240257,"v":565650.1845056691,"t":1727661600}
+{"o":27.3991240257,"h":27.5555985951,"l":27.2630666611,"c":27.4207468187,"v":480939.2706666883,"t":1727665200}
+{"o":27.4207468187,"h":27.4265431431,"l":27.2552795345,"c":27.3890312686,"v":328238.5553641362,"t":1727668800}
+{"o":27.3890312686,"h":27.5633551258,"l":27.3480486186,"c":27.5548271782,"v":305213.1170022044,"t":1727672400}
+{"o":27.5548271782,"h":27.6590164507,"l":27.4741039814,"c":27.4741039814,"v":374941.7206056006,"t":1727676000}
+{"o":27.4741039814,"h":27.7040565675,"l":27.4715437557,"c":27.5401314459,"v":336059.6738761549,"t":1727679600}
+{"o":27.5401314459,"h":27.5544657567,"l":27.3891434369,"c":27.4682001213,"v":346586.7285131267,"t":1727683200}
+{"o":27.4682001213,"h":27.4784531383,"l":27.1085433206,"c":27.1181219546,"v":481639.3072113661,"t":1727686800}
+{"o":27.1181219546,"h":27.1927965184,"l":26.9052181108,"c":27.1000722971,"v":412116.5298431618,"t":1727690400}
+{"o":27.1000722971,"h":27.3339061101,"l":27.0191660233,"c":27.3253690872,"v":387605.6719185915,"t":1727694000}
+{"o":27.3253690872,"h":27.5530295729,"l":27.1862895227,"c":27.5178676992,"v":395319.9612875561,"t":1727697600}
+{"o":27.5178676992,"h":27.6248284072,"l":27.453199164,"c":27.5191100693,"v":636306.7237160499,"t":1727701200}
+{"o":27.5191100693,"h":27.6209988317,"l":27.3367556955,"c":27.4594172378,"v":554285.2388406061,"t":1727704800}
+{"o":27.4594172378,"h":27.5518290209,"l":27.0613718901,"c":27.0711525004,"v":502754.0471316053,"t":1727708400}
+{"o":27.0711525004,"h":27.2413712658,"l":27.0493986673,"c":27.1751437222,"v":475226.8089392565,"t":1727712000}
+{"o":27.1751437222,"h":27.3221802658,"l":27.07478884,"c":27.318587457,"v":468607.0960985288,"t":1727715600}
+{"o":27.318587457,"h":27.3341043227,"l":27.0280716397,"c":27.1939746576,"v":520594.6052631464,"t":1727719200}
+{"o":27.1939746576,"h":27.2667892479,"l":27.0484667346,"c":27.2163157973,"v":539672.574611697,"t":1727722800}
+{"o":27.2163157973,"h":27.5438889292,"l":27.1927135838,"c":27.5139017871,"v":633525.5007414937,"t":1727726400}
+{"o":27.5139017871,"h":27.552656224,"l":27.3314834573,"c":27.345840747,"v":379428.2187929278,"t":1727730000}
+{"o":27.345840747,"h":27.4117734584,"l":27.1078393317,"c":27.1188104067,"v":422895.4105244309,"t":1727733600}
+{"o":27.1188104067,"h":27.130378664,"l":26.6430655916,"c":26.7746763072,"v":528167.3952265327,"t":1727737200}
+{"o":26.7746763072,"h":27.0806704347,"l":26.5897541215,"c":27.0569427502,"v":536167.7442532872,"t":1727740800}
+{"o":27.0569427502,"h":27.1517781572,"l":27.0210879632,"c":27.0863695085,"v":529461.657493513,"t":1727744400}
+{"o":27.0863695085,"h":27.0866375991,"l":26.8514347395,"c":27.0043397488,"v":402861.6941784842,"t":1727748000}
+{"o":27.0043397488,"h":27.2489043379,"l":26.9812270204,"c":27.2168757978,"v":389385.4652557246,"t":1727751600}
+{"o":27.2168757978,"h":27.3621407476,"l":27.1706658468,"c":27.3266928054,"v":444073.0093560931,"t":1727755200}
+{"o":27.3266928054,"h":27.346395157,"l":27.2155156418,"c":27.2857020371,"v":368240.9771929931,"t":1727758800}
+{"o":27.2857020371,"h":27.5832855211,"l":27.2857020371,"c":27.5348947936,"v":330893.1804740007,"t":1727762400}
+{"o":27.5348947936,"h":27.5545504759,"l":27.4208817142,"c":27.5330994619,"v":348951.8450007353,"t":1727766000}
+{"o":27.5330994619,"h":27.5656403646,"l":27.387824316,"c":27.4626638353,"v":408311.7558463929,"t":1727769600}
+{"o":27.4626638353,"h":27.6311349551,"l":27.4252204326,"c":27.523602811,"v":372288.7135459057,"t":1727773200}
+{"o":27.523602811,"h":27.6304965575,"l":27.4838079405,"c":27.586678088,"v":401571.0077357867,"t":1727776800}
+{"o":27.586678088,"h":27.6263234667,"l":27.4651347945,"c":27.4781376886,"v":330374.755406257,"t":1727780400}
+{"o":27.4781376886,"h":27.563719748,"l":27.3547741053,"c":27.4032679603,"v":369488.0302362024,"t":1727784000}
+{"o":27.4032679603,"h":27.423389155,"l":26.7600468828,"c":26.9791048947,"v":732685.4952683776,"t":1727787600}
+{"o":26.9791048947,"h":27.115391441,"l":26.3086767546,"c":26.4663009854,"v":941298.8209568652,"t":1727791200}
+{"o":26.4663009854,"h":26.502869895,"l":25.1097871756,"c":26.2596225611,"v":1285415.8956177647,"t":1727794800}
+{"o":26.2596225611,"h":26.3316387861,"l":25.7156957503,"c":26.0591197682,"v":900274.2028306088,"t":1727798400}
+{"o":26.0591197682,"h":26.0591197682,"l":25.0353595818,"c":25.9142654025,"v":1408067.8406910608,"t":1727802000}
+{"o":25.9142654025,"h":26.2434506914,"l":25.7624010718,"c":25.8722562854,"v":729432.4449190674,"t":1727805600}
+{"o":25.8722562854,"h":25.9441259103,"l":25.4984288636,"c":25.533128054,"v":560839.8255457068,"t":1727809200}
+{"o":25.533128054,"h":25.6235043051,"l":24.9809699657,"c":25.4874980166,"v":1013849.0764805265,"t":1727812800}
+{"o":25.4874980166,"h":25.7103703241,"l":25.3166754463,"c":25.6824459173,"v":523088.4564037903,"t":1727816400}
+{"o":25.6824459173,"h":25.6824459173,"l":25.2562522415,"c":25.402988931,"v":420851.5969294764,"t":1727820000}
+{"o":25.402988931,"h":25.5401172256,"l":25.3034032404,"c":25.4786447211,"v":425233.2074882905,"t":1727823600}
+{"o":25.4786447211,"h":25.5568267874,"l":25.1818840467,"c":25.3795256173,"v":507444.1722121454,"t":1727827200}
+{"o":25.3795256173,"h":25.6897757678,"l":25.3326608465,"c":25.6635426422,"v":512993.819757227,"t":1727830800}
+{"o":25.6635426422,"h":25.8816046827,"l":25.5845920726,"c":25.869745844,"v":410709.8955219059,"t":1727834400}
+{"o":25.869745844,"h":25.9915092273,"l":25.8186799578,"c":25.846844465,"v":389414.0505393405,"t":1727838000}
+{"o":25.846844465,"h":25.8519142241,"l":25.7187606302,"c":25.746884981,"v":344584.8047211455,"t":1727841600}
+{"o":25.746884981,"h":25.834688582,"l":25.6707226084,"c":25.7538045265,"v":379461.6558907918,"t":1727845200}
+{"o":25.7538045265,"h":26.2246242059,"l":25.690432691,"c":26.0490374331,"v":492432.7707097748,"t":1727848800}
+{"o":26.0490374331,"h":26.1192657893,"l":25.9257068494,"c":25.9470762665,"v":409098.396324633,"t":1727852400}
+{"o":25.9470762665,"h":26.0732115856,"l":25.8429379634,"c":25.9998761325,"v":423584.8590046134,"t":1727856000}
+{"o":25.9998761325,"h":26.0160631439,"l":25.5935780892,"c":25.6397400104,"v":531768.7779774304,"t":1727859600}
+{"o":25.6397400104,"h":25.8561447896,"l":25.5791386803,"c":25.5989486348,"v":464297.9186635615,"t":1727863200}
+{"o":25.5989486348,"h":25.75527709,"l":25.4877875386,"c":25.652326197,"v":480109.8627552761,"t":1727866800}
+{"o":25.652326197,"h":25.6685754148,"l":25.2199913164,"c":25.2778885276,"v":588582.8454799355,"t":1727870400}
+{"o":25.2778885276,"h":25.6842158289,"l":25.0643517293,"c":25.6301002985,"v":677367.1635594112,"t":1727874000}
+{"o":25.6301002985,"h":25.8091810385,"l":25.4886300035,"c":25.5125031368,"v":818027.0286816261,"t":1727877600}
+{"o":25.5125031368,"h":25.9369600954,"l":25.4980801916,"c":25.9083781144,"v":681595.9668469803,"t":1727881200}
+{"o":25.9083781144,"h":26.0641300716,"l":25.6299224942,"c":25.6483215968,"v":873207.7912906524,"t":1727884800}
+{"o":25.6483215968,"h":25.7009156925,"l":25.4284233812,"c":25.584001515,"v":887540.380510751,"t":1727888400}
+{"o":25.584001515,"h":25.6096761781,"l":24.9547196881,"c":24.9803979299,"v":888198.1170414262,"t":1727892000}
+{"o":24.9803979299,"h":25.0811345861,"l":23.8774989609,"c":24.5779934059,"v":1194061.5349552198,"t":1727895600}
+{"o":24.5779934059,"h":24.8511708347,"l":24.3358406876,"c":24.7278007931,"v":778767.3189685113,"t":1727899200}
+{"o":24.7278007931,"h":24.8417424956,"l":24.5340619812,"c":24.7157255606,"v":455207.3733943683,"t":1727902800}
+{"o":24.7157255606,"h":24.8552535978,"l":24.4720811244,"c":24.8552535978,"v":449652.4366359647,"t":1727906400}
+{"o":24.8552535978,"h":24.876354763,"l":24.6108461305,"c":24.6141772837,"v":338701.7764595553,"t":1727910000}
+{"o":24.6141772837,"h":24.828999443,"l":24.3509037993,"c":24.7020544734,"v":648783.0906135367,"t":1727913600}
+{"o":24.7020544734,"h":24.9573057065,"l":24.6882152523,"c":24.8282396904,"v":509160.4704588836,"t":1727917200}
+{"o":24.8282396904,"h":25.002970985,"l":24.7694965542,"c":24.9322961048,"v":417121.9906785153,"t":1727920800}
+{"o":24.9322961048,"h":25.0995854547,"l":24.8668718123,"c":25.0806272639,"v":388890.3091377213,"t":1727924400}
+{"o":25.0806272639,"h":25.083268704,"l":24.8989373246,"c":24.9432421827,"v":340688.2525948017,"t":1727928000}
+{"o":24.9432421827,"h":24.9935357761,"l":24.7547510235,"c":24.8056520903,"v":413149.3359636313,"t":1727931600}
+{"o":24.8056520903,"h":24.970834241,"l":24.7576793999,"c":24.8748459252,"v":373979.461261179,"t":1727935200}
+{"o":24.8748459252,"h":24.9542755631,"l":24.5570675894,"c":24.5733871579,"v":504004.8862455036,"t":1727938800}
+{"o":24.5733871579,"h":24.5953006811,"l":23.8409215997,"c":23.8927211312,"v":663730.5185269745,"t":1727942400}
+{"o":23.8927211312,"h":24.306264975,"l":23.7475041178,"c":24.1072184134,"v":631235.4092442971,"t":1727946000}
+{"o":24.1072184134,"h":24.2763297589,"l":24.0142988731,"c":24.2684238277,"v":399680.3719324669,"t":1727949600}
+{"o":24.2684238277,"h":24.3178199797,"l":24.0177060361,"c":24.040117052,"v":402751.9982126787,"t":1727953200}
+{"o":24.040117052,"h":24.0461702268,"l":23.7538056003,"c":23.8917911254,"v":552610.9305192791,"t":1727956800}
+{"o":23.8917911254,"h":24.1137391341,"l":23.6011049403,"c":24.0450546535,"v":758821.1356637954,"t":1727960400}
+{"o":24.0450546535,"h":24.3272915436,"l":23.6390755745,"c":23.656063029,"v":827069.5266078236,"t":1727964000}
+{"o":23.656063029,"h":23.8880327312,"l":23.3722863826,"c":23.8008727656,"v":867010.952267846,"t":1727967600}
+{"o":23.8008727656,"h":23.982513836,"l":23.4562538887,"c":23.7003817708,"v":692268.2355083632,"t":1727971200}
+{"o":23.7003817708,"h":23.9999282687,"l":23.537365151,"c":23.8777931661,"v":615598.2747506083,"t":1727974800}
+{"o":23.8777931661,"h":24.0422992755,"l":23.7307628674,"c":23.8933558722,"v":538924.4101016237,"t":1727978400}
+{"o":23.8933558722,"h":24.1314289674,"l":23.7103002361,"c":24.122161436,"v":484737.6028746059,"t":1727982000}
+{"o":24.122161436,"h":24.2087194039,"l":23.875540266,"c":23.9042091855,"v":401428.0439501082,"t":1727985600}
+{"o":23.9042091855,"h":24.0993382054,"l":23.7490978133,"c":24.0747232413,"v":397003.9424510149,"t":1727989200}
+{"o":24.0747232413,"h":24.136795874,"l":23.9497109529,"c":24.0469343086,"v":339847.5993617777,"t":1727992800}
+{"o":24.0469343086,"h":24.1413011021,"l":23.8655075555,"c":24.00938154,"v":349430.0007283666,"t":1727996400}
+{"o":24.00938154,"h":24.1233789079,"l":23.8693481948,"c":23.8903927151,"v":453646.7973700379,"t":1728000000}
+{"o":23.8903927151,"h":24.3449212683,"l":23.8691829816,"c":24.2434820313,"v":509662.1262139173,"t":1728003600}
+{"o":24.2434820313,"h":24.3043547655,"l":24.1021060059,"c":24.1546104275,"v":388111.9758539078,"t":1728007200}
+{"o":24.1546104275,"h":24.180168375,"l":24.0134514891,"c":24.1153473731,"v":384291.8663681787,"t":1728010800}
+{"o":24.1153473731,"h":24.2939494405,"l":24.1153473731,"c":24.1868909864,"v":318713.3248509461,"t":1728014400}
+{"o":24.1868909864,"h":24.5003286488,"l":24.1571500163,"c":24.4532646522,"v":345109.5409521184,"t":1728018000}
+{"o":24.4532646522,"h":24.5230179403,"l":24.2983203652,"c":24.3299773973,"v":413284.4012090962,"t":1728021600}
+{"o":24.3299773973,"h":24.5414988721,"l":24.2781433904,"c":24.5126403451,"v":409636.4124001809,"t":1728025200}
+{"o":24.5126403451,"h":24.7620966463,"l":24.4452281961,"c":24.5819617064,"v":487015.4290694205,"t":1728028800}
+{"o":24.5819617064,"h":24.6767945827,"l":24.5063819767,"c":24.5471513496,"v":414116.9821652915,"t":1728032400}
+{"o":24.5471513496,"h":24.6319509818,"l":24.4354294122,"c":24.4739882781,"v":327338.444280563,"t":1728036000}
+{"o":24.4739882781,"h":24.6179956576,"l":24.473927748,"c":24.5972114246,"v":311051.1333786368,"t":1728039600}
+{"o":24.5972114246,"h":24.9808348923,"l":24.4469175902,"c":24.9692540381,"v":650894.7382768732,"t":1728043200}
+{"o":24.9692540381,"h":25.0505895669,"l":24.6519508029,"c":24.7893729543,"v":815278.27951327,"t":1728046800}
+{"o":24.7893729543,"h":24.7943887484,"l":24.249980066,"c":24.560827414,"v":802691.4521997051,"t":1728050400}
+{"o":24.560827414,"h":25.0313539226,"l":24.5499844728,"c":25.0080516392,"v":686255.7637873057,"t":1728054000}
+{"o":25.0080516392,"h":25.4663534057,"l":24.9057964024,"c":25.2751987329,"v":640870.848818279,"t":1728057600}
+{"o":25.2751987329,"h":25.2996497306,"l":25.0268465033,"c":25.0737400303,"v":604918.2460296091,"t":1728061200}
+{"o":25.0737400303,"h":25.2628121377,"l":24.9911018944,"c":25.2628121377,"v":562619.327349357,"t":1728064800}
+{"o":25.2628121377,"h":25.3807630507,"l":25.2044170163,"c":25.263455111,"v":463570.6256454465,"t":1728068400}
+{"o":25.263455111,"h":25.3931953306,"l":25.078570593,"c":25.2374548384,"v":423340.3715001731,"t":1728072000}
+{"o":25.2374548384,"h":25.3856566381,"l":25.1570340106,"c":25.2127022504,"v":453515.9089389856,"t":1728075600}
+{"o":25.2127022504,"h":25.280445409,"l":25.030868839,"c":25.0975076053,"v":398964.7776112069,"t":1728079200}
+{"o":25.0975076053,"h":25.1859176035,"l":24.9935690944,"c":25.1504526782,"v":322541.3203438419,"t":1728082800}
+{"o":25.1504526782,"h":25.2909686442,"l":25.1203880084,"c":25.2909650447,"v":341894.4155661275,"t":1728086400}
+{"o":25.2909650447,"h":25.2937315682,"l":25.0831612617,"c":25.2036200902,"v":377573.1009429786,"t":1728090000}
+{"o":25.2036200902,"h":25.239068582,"l":24.9607789554,"c":25.001953343,"v":429211.2129855541,"t":1728093600}
+{"o":25.001953343,"h":25.0069475509,"l":24.8812305175,"c":24.9103594005,"v":517547.049101061,"t":1728097200}
+{"o":24.9103594005,"h":25.0696732888,"l":24.7599462083,"c":24.9913691189,"v":497016.3422640046,"t":1728100800}
+{"o":24.9913691189,"h":25.2112076387,"l":24.9853360411,"c":25.206929705,"v":499400.0087463368,"t":1728104400}
+{"o":25.206929705,"h":25.3644836414,"l":25.1085440581,"c":25.340279701,"v":430280.6237597153,"t":1728108000}
+{"o":25.340279701,"h":25.3873257285,"l":25.1844259088,"c":25.2555202934,"v":388379.9809921207,"t":1728111600}
+{"o":25.2555202934,"h":25.448765871,"l":25.2339997595,"c":25.3607528022,"v":394044.9922847049,"t":1728115200}
+{"o":25.3607528022,"h":25.4431491994,"l":25.3522436763,"c":25.406966002,"v":315641.4219385593,"t":1728118800}
+{"o":25.406966002,"h":25.4102035515,"l":25.0881878385,"c":25.2804430692,"v":333058.5947570801,"t":1728122400}
+{"o":25.2804430692,"h":25.328286404,"l":25.1634523504,"c":25.1935186413,"v":310427.8371426145,"t":1728126000}
+{"o":25.1935186413,"h":25.3009644736,"l":25.1772154705,"c":25.291739158,"v":359578.3031479719,"t":1728129600}
+{"o":25.291739158,"h":25.3211763916,"l":25.0614847713,"c":25.0714359193,"v":422603.8863033313,"t":1728133200}
+{"o":25.0714359193,"h":25.2749069943,"l":25.0250545948,"c":25.1348592535,"v":428975.7702561573,"t":1728136800}
+{"o":25.1348592535,"h":25.1684392524,"l":25.0308065455,"c":25.0895163493,"v":307394.8137162175,"t":1728140400}
+{"o":25.0895163493,"h":25.1137698483,"l":24.9594740036,"c":24.9665317879,"v":357745.4833299512,"t":1728144000}
+{"o":24.9665317879,"h":25.0850969759,"l":24.9549381005,"c":25.062264951,"v":358092.6542220323,"t":1728147600}
+{"o":25.062264951,"h":25.0940913058,"l":24.8514940448,"c":24.9840676547,"v":537881.7364067974,"t":1728151200}
+{"o":24.9840676547,"h":25.0754488661,"l":24.9277047584,"c":24.9609834457,"v":503572.0848301244,"t":1728154800}
+{"o":24.9609834457,"h":24.9757176345,"l":24.7544539167,"c":24.7631921849,"v":351810.0590905763,"t":1728158400}
+{"o":24.7631921849,"h":24.9729810092,"l":24.7631921849,"c":24.8692740604,"v":293348.6187529289,"t":1728162000}
+{"o":24.8692740604,"h":25.104883429,"l":24.8659543826,"c":25.1025760326,"v":316158.7301489881,"t":1728165600}
+{"o":25.1025760326,"h":25.1034911686,"l":24.9897865839,"c":25.0347298651,"v":337712.2017211915,"t":1728169200}
+{"o":25.0347298651,"h":25.0552635168,"l":24.932649931,"c":24.9856474388,"v":268867.5665764745,"t":1728172800}
+{"o":24.9856474388,"h":25.1966914484,"l":24.9540260021,"c":25.1958348313,"v":356228.7245643827,"t":1728176400}
+{"o":25.1958348313,"h":25.2079257772,"l":25.0914087609,"c":25.1375317571,"v":346160.7153284124,"t":1728180000}
+{"o":25.1375317571,"h":25.2912651055,"l":25.0439762626,"c":25.0607655903,"v":259880.230790621,"t":1728183600}
+{"o":25.0607655903,"h":25.1346797499,"l":24.9453324562,"c":25.0061962809,"v":238621.0385566605,"t":1728187200}
+{"o":25.0061962809,"h":25.0930378153,"l":24.9613686864,"c":25.0443178369,"v":212903.5609869455,"t":1728190800}
+{"o":25.0443178369,"h":25.1757286684,"l":25.0284056119,"c":25.1207079785,"v":228888.4809187709,"t":1728194400}
+{"o":25.1207079785,"h":25.184605877,"l":25.0751797995,"c":25.1033696407,"v":231573.158282501,"t":1728198000}
+{"o":25.1033696407,"h":25.2444946685,"l":25.0439246802,"c":25.1632228431,"v":387185.0771688413,"t":1728201600}
+{"o":25.1632228431,"h":25.3298803414,"l":25.157026972,"c":25.2392739718,"v":307187.5363052845,"t":1728205200}
+{"o":25.2392739718,"h":25.2948328589,"l":25.1713011943,"c":25.2006503459,"v":323567.1061334815,"t":1728208800}
+{"o":25.2006503459,"h":25.3550314361,"l":25.1778093557,"c":25.2904105023,"v":372123.346668551,"t":1728212400}
+{"o":25.2904105023,"h":25.3957775006,"l":25.2758745324,"c":25.3789344382,"v":360717.0228146891,"t":1728216000}
+{"o":25.3789344382,"h":25.463468404,"l":25.3530446521,"c":25.3544244429,"v":419267.2457591165,"t":1728219600}
+{"o":25.3544244429,"h":25.739946481,"l":25.3057280853,"c":25.7031123695,"v":521975.6387285317,"t":1728223200}
+{"o":25.7031123695,"h":25.7532654815,"l":25.3995064573,"c":25.6442194072,"v":710492.4764961608,"t":1728226800}
+{"o":25.6442194072,"h":25.7310933337,"l":25.4426935217,"c":25.443542032,"v":597607.7713932175,"t":1728230400}
+{"o":25.443542032,"h":25.5696300344,"l":25.4338811197,"c":25.4748309945,"v":429390.5608083559,"t":1728234000}
+{"o":25.4748309945,"h":25.6394534339,"l":25.4748309945,"c":25.6153616218,"v":408656.7019109172,"t":1728237600}
+{"o":25.6153616218,"h":25.7327620034,"l":25.5045995522,"c":25.5392410588,"v":430834.9024347891,"t":1728241200}
+{"o":309861.5123633326,"h":311227.7946264946,"l":308588.6305921407,"c":309861.5123633326,"v":393308.9919419828,"t":1721044800}
+{"o":309861.5123633326,"h":313826.8021447333,"l":308648.8327184165,"c":311792.8380947486,"v":452897.5724246032,"t":1721048400}
+{"o":311792.8380947486,"h":313697.1659841353,"l":308929.2030509091,"c":312235.8588004458,"v":476818.7803835162,"t":1721052000}
+{"o":312235.8588004458,"h":313814.1300199465,"l":310037.7845585973,"c":311309.618747701,"v":529899.4264585753,"t":1721055600}
+{"o":311309.618747701,"h":315490.7000013954,"l":310624.6402905033,"c":313351.2024603332,"v":656751.4677869147,"t":1721059200}
+{"o":313351.2024603332,"h":316598.9605925866,"l":312403.7663420341,"c":314012.8723931052,"v":597471.9503237606,"t":1721062800}
+{"o":314012.8723931052,"h":318688.3741799775,"l":312980.1695387163,"c":317279.4000700051,"v":583286.6433498149,"t":1721066400}
+{"o":317279.4000700051,"h":320135.5191752938,"l":315035.484497021,"c":316381.0622252617,"v":691018.3366137628,"t":1721070000}
+{"o":316381.0622252617,"h":319719.6824286963,"l":316100.8240715144,"c":318985.485700165,"v":509256.8310394469,"t":1721073600}
+{"o":318985.485700165,"h":320600.7092205555,"l":317411.0895256923,"c":317557.8502482158,"v":461159.2207184431,"t":1721077200}
+{"o":317557.8502482158,"h":324517.6326561926,"l":317370.0226652079,"c":323172.0916050619,"v":579637.1560413681,"t":1721080800}
+{"o":323172.0916050619,"h":325496.9678209318,"l":321412.5440146634,"c":324158.3879124401,"v":618378.4482551244,"t":1721084400}
+{"o":324158.3879124401,"h":325768.263313873,"l":321190.5186787622,"c":321563.3489456793,"v":670165.9175636129,"t":1721088000}
+{"o":321563.3489456793,"h":322843.746058961,"l":320213.4347148727,"c":322091.5640256536,"v":458225.2301713902,"t":1721091600}
+{"o":322091.5640256536,"h":322189.4465829867,"l":318133.5637438878,"c":318747.8869601111,"v":394518.801519013,"t":1721095200}
+{"o":318747.8869601111,"h":321714.1749154718,"l":317826.7574863467,"c":321263.1711034506,"v":393131.5764851304,"t":1721098800}
+{"o":321263.1711034506,"h":322688.9493031738,"l":320226.6791742603,"c":321733.7673372693,"v":358045.6254504008,"t":1721102400}
+{"o":321733.7673372693,"h":323055.74280184,"l":311635.8780960206,"c":316363.6682479796,"v":584098.2308563569,"t":1721106000}
+{"o":316363.6682479796,"h":319265.6666077625,"l":312830.6206261366,"c":313074.5985641377,"v":461750.487874034,"t":1721109600}
+{"o":313074.5985641377,"h":316719.270043916,"l":313001.4691774651,"c":314393.0164543533,"v":487408.8515214326,"t":1721113200}
+{"o":314393.0164543533,"h":316410.4030287242,"l":310500.2038678879,"c":314277.9613768347,"v":467965.4840295414,"t":1721116800}
+{"o":314277.9613768347,"h":317122.7772470071,"l":313133.5630041679,"c":315580.5811655329,"v":403710.9486138572,"t":1721120400}
+{"o":315580.5811655329,"h":318535.1750391599,"l":314797.4488735231,"c":318282.3309112782,"v":428769.0136486241,"t":1721124000}
+{"o":318282.3309112782,"h":320618.1239580017,"l":316998.3566129655,"c":320150.7892082124,"v":473380.7594268996,"t":1721127600}
+{"o":320150.7892082124,"h":321406.3745669487,"l":316917.7032903537,"c":317220.5681848953,"v":493969.1931394817,"t":1721131200}
+{"o":317220.5681848953,"h":320016.9728900322,"l":316658.7951551968,"c":316785.4156826295,"v":485284.3908589192,"t":1721134800}
+{"o":316785.4156826295,"h":318060.0611501468,"l":314437.4208612108,"c":317268.554169582,"v":519248.8217701135,"t":1721138400}
+{"o":317268.554169582,"h":328399.996946031,"l":316711.685315708,"c":327465.5353554618,"v":682046.8311900926,"t":1721142000}
+{"o":327465.5353554618,"h":329277.3771243265,"l":323521.1862630972,"c":327505.8783465347,"v":802363.2110408624,"t":1721145600}
+{"o":327505.8783465347,"h":330655.4712358376,"l":325880.4068475496,"c":329883.4581106146,"v":589200.5038897974,"t":1721149200}
+{"o":329883.4581106146,"h":330393.6330046651,"l":327851.0158547446,"c":329680.4387084458,"v":548293.3629416795,"t":1721152800}
+{"o":329680.4387084458,"h":330681.1282927751,"l":327595.1813572801,"c":329493.9711925799,"v":380021.0935680007,"t":1721156400}
+{"o":329493.9711925799,"h":329728.8641445852,"l":324903.3407557799,"c":325033.4831009893,"v":457089.394911117,"t":1721160000}
+{"o":325033.4831009893,"h":328064.1500043172,"l":324720.760939527,"c":326685.6456569861,"v":371016.7246664676,"t":1721163600}
+{"o":326685.6456569861,"h":327130.1179435104,"l":323690.8929440397,"c":325532.1271807944,"v":429393.3212551347,"t":1721167200}
+{"o":325532.1271807944,"h":329327.6458908311,"l":325080.3967681707,"c":326851.8081163736,"v":352343.4845174724,"t":1721170800}
+{"o":326851.8081163736,"h":328933.9576739351,"l":326440.0554383183,"c":328286.0338579283,"v":398722.1855504686,"t":1721174400}
+{"o":328286.0338579283,"h":333395.851646018,"l":328086.0221292955,"c":329566.8475950582,"v":552148.8295706104,"t":1721178000}
+{"o":329566.8475950582,"h":330725.7745990293,"l":327755.7923134517,"c":327917.1706064561,"v":356117.0436660342,"t":1721181600}
+{"o":327917.1706064561,"h":328093.1311389083,"l":325684.7643267501,"c":327612.0631421434,"v":359901.2765650902,"t":1721185200}
+{"o":327612.0631421434,"h":328880.7860166465,"l":326106.3723133273,"c":328330.1466040676,"v":356841.1146823174,"t":1721188800}
+{"o":328330.1466040676,"h":330804.3901661661,"l":327770.1932445715,"c":328577.8813975028,"v":425894.3057090354,"t":1721192400}
+{"o":328577.8813975028,"h":330167.9791667667,"l":327488.4325542678,"c":328056.1029943121,"v":334846.864087156,"t":1721196000}
+{"o":328056.1029943121,"h":328213.9763035476,"l":325731.7566192389,"c":326883.0681414886,"v":342586.1137613029,"t":1721199600}
+{"o":326883.0681414886,"h":331104.1984892545,"l":324706.1123826977,"c":329519.5773991913,"v":426921.2777976702,"t":1721203200}
+{"o":329519.5773991913,"h":332819.1617791787,"l":328656.6633853517,"c":332720.2652792748,"v":345314.4878729347,"t":1721206800}
+{"o":332720.2652792748,"h":332722.8993381668,"l":330412.0921437299,"c":330792.4648945081,"v":304319.7220304788,"t":1721210400}
+{"o":330792.4648945081,"h":330930.3002156222,"l":326055.3208301126,"c":327205.3482333467,"v":367824.4158601669,"t":1721214000}
+{"o":327205.3482333467,"h":328558.055863879,"l":326521.7629856791,"c":327322.2330145661,"v":346347.4188153898,"t":1721217600}
+{"o":327322.2330145661,"h":329676.9764096529,"l":324903.0792775499,"c":329268.3045155779,"v":435710.7255148822,"t":1721221200}
+{"o":329268.3045155779,"h":329601.6996499345,"l":325592.8656489917,"c":326183.6284344069,"v":405737.8616652376,"t":1721224800}
+{"o":326183.6284344069,"h":326808.1512335129,"l":320923.5727019577,"c":321734.8363373849,"v":435919.9713681596,"t":1721228400}
+{"o":321734.8363373849,"h":322084.8558939318,"l":314666.0734709725,"c":317178.0314989174,"v":589353.1842260322,"t":1721232000}
+{"o":317178.0314989174,"h":320127.0726864753,"l":316618.5188615229,"c":318257.2069461962,"v":436586.9687805172,"t":1721235600}
+{"o":318257.2069461962,"h":320674.608698192,"l":317639.1034057559,"c":318618.447572469,"v":341985.1101623495,"t":1721239200}
+{"o":318618.447572469,"h":320235.919635757,"l":317615.609801778,"c":318893.2984302529,"v":344895.2306137403,"t":1721242800}
+{"o":318893.2984302529,"h":320056.7605380067,"l":317708.6528812099,"c":317771.1116107836,"v":353271.2907864622,"t":1721246400}
+{"o":317771.1116107836,"h":318954.2237216532,"l":315173.466988972,"c":318271.8519136398,"v":411864.8356038606,"t":1721250000}
+{"o":318271.8519136398,"h":319263.0608336066,"l":316725.0464967139,"c":317197.7984762506,"v":391417.6193506386,"t":1721253600}
+{"o":317197.7984762506,"h":317867.2430436303,"l":315733.8124025349,"c":316376.3477891274,"v":314262.8861167582,"t":1721257200}
+{"o":316376.3477891274,"h":322008.0485261497,"l":316266.2854758418,"c":321276.4439598307,"v":333718.8768178594,"t":1721260800}
+{"o":321276.4439598307,"h":323865.4615864723,"l":320533.2687874386,"c":323726.7192837614,"v":316497.0850600965,"t":1721264400}
+{"o":323726.7192837614,"h":325177.0747235379,"l":319361.7668078801,"c":322575.5290384999,"v":389378.3174582057,"t":1721268000}
+{"o":322575.5290384999,"h":324546.8888517558,"l":322173.2059043141,"c":323311.9883708208,"v":318381.1173419929,"t":1721271600}
+{"o":323311.9883708208,"h":323559.5593675963,"l":320361.6688853369,"c":320822.1221236532,"v":342007.2554103859,"t":1721275200}
+{"o":320822.1221236532,"h":324556.9165900623,"l":319536.4247179445,"c":323783.758358907,"v":356226.549134275,"t":1721278800}
+{"o":323783.758358907,"h":325360.8654080914,"l":322815.7845826191,"c":325034.4031332558,"v":401698.2835688762,"t":1721282400}
+{"o":325034.4031332558,"h":325277.404029282,"l":322597.2463970615,"c":322718.8533435735,"v":440878.7863309729,"t":1721286000}
+{"o":322718.8533435735,"h":324585.6535315335,"l":321854.031618957,"c":324318.2607838382,"v":413802.931792227,"t":1721289600}
+{"o":324318.2607838382,"h":325309.468588615,"l":323484.4110959355,"c":324377.9148126199,"v":383363.4955481871,"t":1721293200}
+{"o":324377.9148126199,"h":324377.9148126199,"l":321938.7407309839,"c":323846.3389115677,"v":361493.1746196506,"t":1721296800}
+{"o":323846.3389115677,"h":324656.6252473167,"l":322305.8090627018,"c":324372.1075622386,"v":382938.775292767,"t":1721300400}
+{"o":324372.1075622386,"h":328488.3104644031,"l":324261.9660058134,"c":327380.3889776098,"v":438706.4474507624,"t":1721304000}
+{"o":327380.3889776098,"h":328715.7024521187,"l":325490.4463468547,"c":326933.2442103904,"v":451845.9715211872,"t":1721307600}
+{"o":326933.2442103904,"h":327780.0785971527,"l":320631.6556642232,"c":321530.8742610624,"v":559310.1454070985,"t":1721311200}
+{"o":321530.8742610624,"h":321530.8742610624,"l":317472.8713970027,"c":318111.8981657944,"v":569747.6900432693,"t":1721314800}
+{"o":318111.8981657944,"h":320755.6196458847,"l":315450.3903824575,"c":320451.106715166,"v":496916.8785408235,"t":1721318400}
+{"o":320451.106715166,"h":320719.4549402042,"l":316963.7835843323,"c":317267.5474362022,"v":396582.3105380422,"t":1721322000}
+{"o":317267.5474362022,"h":320061.309717361,"l":316139.8464806305,"c":318139.7467330707,"v":455128.4955366428,"t":1721325600}
+{"o":318139.7467330707,"h":320386.8450189234,"l":316402.982049063,"c":319233.809981037,"v":389409.3657772888,"t":1721329200}
+{"o":319233.809981037,"h":321419.213866909,"l":318050.1906549615,"c":321419.213866909,"v":342971.5317343587,"t":1721332800}
+{"o":321419.213866909,"h":322343.7243087108,"l":320292.9326417028,"c":322180.1580959082,"v":327008.5164573999,"t":1721336400}
+{"o":322180.1580959082,"h":326386.2007970758,"l":321249.9701409406,"c":325275.8721373787,"v":406271.2560710859,"t":1721340000}
+{"o":325275.8721373787,"h":325950.9771023805,"l":323233.9008706598,"c":323837.0009016957,"v":336877.4922481179,"t":1721343600}
+{"o":323837.0009016957,"h":324201.2302929582,"l":320855.1530937687,"c":321472.1477834093,"v":421974.3564510486,"t":1721347200}
+{"o":321472.1477834093,"h":322591.2429358017,"l":317785.5831604191,"c":322460.8438674134,"v":353554.9290215406,"t":1721350800}
+{"o":322460.8438674134,"h":324914.6427579159,"l":321333.0994126913,"c":322851.4791559644,"v":336089.5478148411,"t":1721354400}
+{"o":322851.4791559644,"h":329424.2359669503,"l":322756.2738394265,"c":329104.5750259425,"v":425369.6757362011,"t":1721358000}
+{"o":329104.5750259425,"h":330234.1428291703,"l":327070.4178329371,"c":327072.9464882287,"v":352194.4599184149,"t":1721361600}
+{"o":327072.9464882287,"h":330230.027529151,"l":326831.6078128103,"c":329950.0929754906,"v":331725.8766330482,"t":1721365200}
+{"o":329950.0929754906,"h":336717.1007707557,"l":329761.6612290064,"c":334502.667471144,"v":459835.9894629465,"t":1721368800}
+{"o":334502.667471144,"h":334548.5767610391,"l":327191.7936863574,"c":328434.8605218352,"v":444158.1647894525,"t":1721372400}
+{"o":328434.8605218352,"h":330155.0412339204,"l":323994.483582974,"c":329196.9125612067,"v":529184.2895770763,"t":1721376000}
+{"o":329196.9125612067,"h":332327.4498570967,"l":326341.9231084385,"c":326887.6386604644,"v":487539.0837904204,"t":1721379600}
+{"o":326887.6386604644,"h":331503.7152880226,"l":326159.8304785319,"c":329553.4851851771,"v":390999.6804879212,"t":1721383200}
+{"o":329553.4851851771,"h":331307.4920020767,"l":328901.1966067588,"c":330777.7553316753,"v":336283.6730361394,"t":1721386800}
+{"o":330777.7553316753,"h":334127.9611095886,"l":330091.0967004604,"c":333323.698542091,"v":380138.749139689,"t":1721390400}
+{"o":333323.698542091,"h":341359.624443688,"l":330386.2846637122,"c":339725.9380592229,"v":513541.5639176846,"t":1721394000}
+{"o":339725.9380592229,"h":343475.4265871334,"l":338887.3714255807,"c":343274.6771834958,"v":580211.1060191581,"t":1721397600}
+{"o":343274.6771834958,"h":343875.8754441852,"l":339977.4681133511,"c":343516.2088984567,"v":592432.0619133289,"t":1721401200}
+{"o":343516.2088984567,"h":349113.2565236012,"l":343385.0893397886,"c":344426.7662951044,"v":680847.8773415945,"t":1721404800}
+{"o":344426.7662951044,"h":347270.7933949633,"l":343414.012385507,"c":346923.1239540038,"v":464547.5971027486,"t":1721408400}
+{"o":346923.1239540038,"h":347131.9761784975,"l":342410.127144479,"c":345548.9507490664,"v":371139.0382229476,"t":1721412000}
+{"o":345548.9507490664,"h":347913.3125208381,"l":345150.0226838778,"c":346874.6314582365,"v":464788.1330323518,"t":1721415600}
+{"o":346874.6314582365,"h":347097.3799317383,"l":341804.7130280512,"c":344101.6703403623,"v":445730.709651046,"t":1721419200}
+{"o":344101.6703403623,"h":345859.6027565001,"l":341802.8915642479,"c":342117.069752272,"v":396919.5680013166,"t":1721422800}
+{"o":342117.069752272,"h":344856.8769598618,"l":342117.069752272,"c":343369.7420075294,"v":381453.1166500266,"t":1721426400}
+{"o":343369.7420075294,"h":345139.218810442,"l":343306.5137910985,"c":344246.6616703556,"v":339467.9758410325,"t":1721430000}
+{"o":344246.6616703556,"h":345514.3081990209,"l":342515.17895317,"c":344794.3741429885,"v":376630.8885455792,"t":1721433600}
+{"o":344794.3741429885,"h":347597.7958471975,"l":344553.7392593658,"c":346445.3736616222,"v":336320.1050786026,"t":1721437200}
+{"o":346445.3736616222,"h":349620.824527175,"l":345580.947568839,"c":347886.1345680296,"v":292452.2275839559,"t":1721440800}
+{"o":347886.1345680296,"h":349030.5421352415,"l":345014.2005685662,"c":345219.2476865688,"v":279760.1337944234,"t":1721444400}
+{"o":345219.2476865688,"h":346804.4208060858,"l":345086.5327207403,"c":346613.4601469748,"v":263746.1686092971,"t":1721448000}
+{"o":346613.4601469748,"h":346715.9634680444,"l":344311.0428908821,"c":345897.5861587728,"v":312248.312926789,"t":1721451600}
+{"o":345897.5861587728,"h":346599.8864015712,"l":344080.7812987162,"c":344342.1333576193,"v":294962.2093121923,"t":1721455200}
+{"o":344342.1333576193,"h":344909.4502076826,"l":342830.5058584968,"c":343128.3195255139,"v":278704.2593441529,"t":1721458800}
+{"o":343128.3195255139,"h":344798.7541222189,"l":342651.1430385091,"c":343310.1057104589,"v":295276.6662331269,"t":1721462400}
+{"o":343310.1057104589,"h":345615.1679121734,"l":342470.6654415368,"c":344065.0798659063,"v":310547.2807600976,"t":1721466000}
+{"o":344065.0798659063,"h":344958.7100581844,"l":342853.0501861044,"c":343291.1942580756,"v":331107.4828837897,"t":1721469600}
+{"o":343291.1942580756,"h":343543.1674745684,"l":341248.2076079412,"c":341851.9270010505,"v":309588.0134829651,"t":1721473200}
+{"o":341851.9270010505,"h":343792.4508612278,"l":341851.9270010505,"c":342788.6290855652,"v":325716.6935975787,"t":1721476800}
+{"o":342788.6290855652,"h":343349.1225432438,"l":340500.2332924992,"c":342352.5951268669,"v":376708.558482562,"t":1721480400}
+{"o":342352.5951268669,"h":344732.3448289402,"l":341974.5365375548,"c":344041.0870932043,"v":520065.6806201761,"t":1721484000}
+{"o":344041.0870932043,"h":345377.8892172755,"l":343413.8482216175,"c":344329.0805327456,"v":416100.4023442087,"t":1721487600}
+{"o":344329.0805327456,"h":346837.0538703265,"l":343813.7516440781,"c":345298.3979807133,"v":443485.2020461307,"t":1721491200}
+{"o":345298.3979807133,"h":354878.9994657674,"l":344591.2142049719,"c":354491.0302577991,"v":515900.1332517574,"t":1721494800}
+{"o":354491.0302577991,"h":355210.8102308039,"l":352290.0841902228,"c":353221.7760638008,"v":388218.4422533252,"t":1721498400}
+{"o":353221.7760638008,"h":354463.4868033917,"l":350400.4210597997,"c":350942.8937545835,"v":379935.3005008626,"t":1721502000}
+{"o":350942.8937545835,"h":354242.9769082171,"l":350866.4483710646,"c":353390.1206191303,"v":365042.9053664162,"t":1721505600}
+{"o":353390.1206191303,"h":355231.2690715711,"l":351456.3243616608,"c":355071.4138599599,"v":362589.7550389986,"t":1721509200}
+{"o":355071.4138599599,"h":356211.3463728008,"l":351924.6873981892,"c":352770.3860632069,"v":361678.5030266021,"t":1721512800}
+{"o":352770.3860632069,"h":354700.4648899986,"l":352491.6150754222,"c":353221.4192970183,"v":259333.486168459,"t":1721516400}
+{"o":353221.4192970183,"h":354407.2667911997,"l":351627.8449722342,"c":352077.5803020087,"v":269305.4451370573,"t":1721520000}
+{"o":352077.5803020087,"h":355042.8400139584,"l":351936.6542971769,"c":354108.9825158873,"v":291563.6486080701,"t":1721523600}
+{"o":354108.9825158873,"h":356980.2364206272,"l":353127.2144611267,"c":353270.4970640807,"v":294223.6097256208,"t":1721527200}
+{"o":353270.4970640807,"h":354109.4055332867,"l":352143.2212005521,"c":352375.1262654627,"v":274138.9228280443,"t":1721530800}
+{"o":352375.1262654627,"h":353612.0048913846,"l":351907.9434965014,"c":352294.1192235693,"v":272063.5779119762,"t":1721534400}
+{"o":352294.1192235693,"h":352896.134953278,"l":351058.5627545752,"c":352288.2153305165,"v":295291.5925488268,"t":1721538000}
+{"o":352288.2153305165,"h":352831.5843367003,"l":348316.0141097109,"c":348703.9664965043,"v":331372.4178998649,"t":1721541600}
+{"o":348703.9664965043,"h":349791.9895543464,"l":347994.5775231978,"c":348593.7098622709,"v":300853.6222382018,"t":1721545200}
+{"o":348593.7098622709,"h":349894.3548920636,"l":348473.1845532254,"c":348952.1344333328,"v":277393.0069654356,"t":1721548800}
+{"o":348952.1344333328,"h":351369.5480531125,"l":348542.911799553,"c":351362.0623749489,"v":276919.3182141507,"t":1721552400}
+{"o":351362.0623749489,"h":352008.4847097791,"l":350259.9888281944,"c":350330.9515771567,"v":299740.237271874,"t":1721556000}
+{"o":350330.9515771567,"h":351913.5282187224,"l":350156.6879786162,"c":351729.8183190377,"v":325561.9002313144,"t":1721559600}
+{"o":351729.8183190377,"h":352802.0900911037,"l":350760.0725545008,"c":351416.9309420222,"v":352495.2872454646,"t":1721563200}
+{"o":351416.9309420222,"h":352768.6657136269,"l":349189.9617404001,"c":350360.4715136264,"v":358103.1020145073,"t":1721566800}
+{"o":350360.4715136264,"h":355073.3877775673,"l":348868.903966177,"c":354164.0420393755,"v":487556.7136640426,"t":1721570400}
+{"o":354164.0420393755,"h":359192.4428954502,"l":352229.9219778643,"c":356967.9672076562,"v":551079.7970508423,"t":1721574000}
+{"o":356967.9672076562,"h":360572.1017076098,"l":355140.9277249975,"c":360097.9479745194,"v":489601.989718708,"t":1721577600}
+{"o":360097.9479745194,"h":360545.1370708245,"l":351412.4934365888,"c":353091.1641479714,"v":602098.9240445107,"t":1721581200}
+{"o":353091.1641479714,"h":361890.8670960321,"l":347214.6822841183,"c":355959.7109675903,"v":1140542.8053943745,"t":1721584800}
+{"o":355959.7109675903,"h":362285.3591763678,"l":354722.8890315985,"c":362111.05132617,"v":555300.7957214911,"t":1721588400}
+{"o":362111.05132617,"h":375558.2284024991,"l":361057.830549394,"c":370814.2330092082,"v":837308.1660450603,"t":1721592000}
+{"o":370814.2330092082,"h":375905.0432193974,"l":369226.326675514,"c":374957.5769670112,"v":642034.5215363045,"t":1721595600}
+{"o":374957.5769670112,"h":375146.9681071364,"l":368325.7680399496,"c":374182.9339558542,"v":579239.2709063343,"t":1721599200}
+{"o":374182.9339558542,"h":377262.7327590747,"l":373453.9892216887,"c":375210.2693522585,"v":502305.1878532346,"t":1721602800}
+{"o":375210.2693522585,"h":377714.3900527188,"l":371753.6056926402,"c":372307.7813625386,"v":524855.9224902163,"t":1721606400}
+{"o":372307.7813625386,"h":372923.8314114239,"l":368798.2398004793,"c":369040.8515675052,"v":456306.2890410568,"t":1721610000}
+{"o":369040.8515675052,"h":372700.8118967478,"l":368364.1736783757,"c":370949.5488522073,"v":442536.8884588696,"t":1721613600}
+{"o":370949.5488522073,"h":371298.8684270345,"l":367639.7780169215,"c":368018.3584221143,"v":384090.7468988309,"t":1721617200}
+{"o":368018.3584221143,"h":369748.951980781,"l":367454.1424487341,"c":368817.7426583114,"v":352349.5805654232,"t":1721620800}
+{"o":368817.7426583114,"h":369293.9540659197,"l":362570.4729358699,"c":364723.4926069322,"v":411317.8386058584,"t":1721624400}
+{"o":364723.4926069322,"h":366429.9537543425,"l":362703.3429493592,"c":365135.0669793726,"v":539206.9179580003,"t":1721628000}
+{"o":365135.0669793726,"h":365137.6083681827,"l":361455.1064081343,"c":362969.2172220476,"v":432070.2691632116,"t":1721631600}
+{"o":362969.2172220476,"h":364916.9963635563,"l":359771.8190054062,"c":360642.5382689197,"v":433849.3998430363,"t":1721635200}
+{"o":360642.5382689197,"h":364048.8844156762,"l":359598.0453392536,"c":364048.8844156762,"v":386946.0224998274,"t":1721638800}
+{"o":364048.8844156762,"h":368322.748880463,"l":363553.9539788252,"c":365106.6395830504,"v":393257.5364824691,"t":1721642400}
+{"o":365106.6395830504,"h":367984.9479006103,"l":364675.5945053624,"c":367516.9321410478,"v":366817.350719157,"t":1721646000}
+{"o":367516.9321410478,"h":368573.1478256763,"l":365082.553450205,"c":367037.0194077065,"v":386800.4400728515,"t":1721649600}
+{"o":367037.0194077065,"h":369895.0509874299,"l":362375.4465518231,"c":363564.9425072206,"v":493003.1650356711,"t":1721653200}
+{"o":363564.9425072206,"h":366533.1593589042,"l":360435.8987574601,"c":362362.2721435306,"v":534684.128063224,"t":1721656800}
+{"o":362362.2721435306,"h":367458.2248037343,"l":360225.6183868054,"c":365789.6829642694,"v":504198.9024923502,"t":1721660400}
+{"o":365789.6829642694,"h":367628.2003493733,"l":364125.4506828613,"c":364600.3586833947,"v":513024.9539246305,"t":1721664000}
+{"o":364600.3586833947,"h":368994.1043359935,"l":363476.6244697561,"c":368624.1399285753,"v":409686.703247564,"t":1721667600}
+{"o":368624.1399285753,"h":371979.6969131897,"l":368007.3956427699,"c":368273.5489530584,"v":449047.7905386602,"t":1721671200}
+{"o":368273.5489530584,"h":372435.8285484133,"l":367777.1388325271,"c":372061.0783942305,"v":420879.2484656224,"t":1721674800}
+{"o":372061.0783942305,"h":373119.8982309651,"l":369851.921848885,"c":371397.9630398088,"v":549887.3707363328,"t":1721678400}
+{"o":371397.9630398088,"h":371424.1448799502,"l":365746.5006866659,"c":366538.7635936419,"v":528513.5028751713,"t":1721682000}
+{"o":366538.7635936419,"h":366608.3959675283,"l":362022.8943864643,"c":363197.3607771004,"v":503210.0251651056,"t":1721685600}
+{"o":363197.3607771004,"h":365001.3828514045,"l":360447.0840431215,"c":363965.6283296475,"v":396475.867773959,"t":1721689200}
+{"o":363965.6283296475,"h":367318.3765337532,"l":363567.3794428358,"c":363901.9597707632,"v":390841.1819004074,"t":1721692800}
+{"o":363901.9597707632,"h":365030.6031229208,"l":361085.6156492062,"c":362837.2820821998,"v":410399.1536373267,"t":1721696400}
+{"o":362837.2820821998,"h":365229.6827461962,"l":360409.5676654804,"c":365127.7330973626,"v":377755.2369619029,"t":1721700000}
+{"o":365127.7330973626,"h":365901.8171742983,"l":363934.8049002335,"c":364260.111966435,"v":489774.2234507334,"t":1721703600}
+{"o":364260.111966435,"h":364411.5593207375,"l":356882.7183160746,"c":357319.1265055022,"v":508273.0764510162,"t":1721707200}
+{"o":357319.1265055022,"h":357762.4495505731,"l":353430.5051665098,"c":354867.6114427309,"v":524188.739348435,"t":1721710800}
+{"o":354867.6114427309,"h":358020.912566538,"l":354119.6322699164,"c":356063.649116861,"v":534264.3194779718,"t":1721714400}
+{"o":356063.649116861,"h":358582.8762100372,"l":355560.295748367,"c":358063.6362548042,"v":422950.2156287433,"t":1721718000}
+{"o":358063.6362548042,"h":362243.9771830392,"l":357433.0146307449,"c":360677.4453110808,"v":418125.7696750775,"t":1721721600}
+{"o":360677.4453110808,"h":362602.6628839544,"l":359474.5643532184,"c":361792.1742430071,"v":380059.6276119139,"t":1721725200}
+{"o":361792.1742430071,"h":363540.303245443,"l":360660.8378875053,"c":360660.8378875053,"v":361766.0336970816,"t":1721728800}
+{"o":360660.8378875053,"h":360660.8378875053,"l":354297.3825315951,"c":357202.6743483627,"v":444106.855440949,"t":1721732400}
+{"o":357202.6743483627,"h":358154.5446836451,"l":354567.8083515896,"c":356886.8355262851,"v":403224.8255160914,"t":1721736000}
+{"o":356886.8355262851,"h":357833.3760452269,"l":350376.0572868406,"c":353660.6123844314,"v":594288.9059070939,"t":1721739600}
+{"o":353660.6123844314,"h":362897.001752371,"l":353199.6953559575,"c":362442.496255996,"v":700283.149151803,"t":1721743200}
+{"o":362442.496255996,"h":362682.0686099958,"l":357580.8697632325,"c":359199.3996810109,"v":794281.0763968901,"t":1721746800}
+{"o":359199.3996810109,"h":360055.3671101728,"l":348639.1324062252,"c":349147.1233126834,"v":717766.418263889,"t":1721750400}
+{"o":349147.1233126834,"h":354054.833775901,"l":347180.5246415043,"c":353463.7342110854,"v":830073.0988160446,"t":1721754000}
+{"o":353463.7342110854,"h":354703.4410302691,"l":350719.0556109609,"c":351107.8587216045,"v":610845.1243346542,"t":1721757600}
+{"o":351107.8587216045,"h":353601.2324599847,"l":349003.6139947822,"c":349847.3529352664,"v":550982.6473775782,"t":1721761200}
+{"o":349847.3529352664,"h":354489.3545206718,"l":349608.1813601895,"c":353620.6861700128,"v":516393.390010842,"t":1721764800}
+{"o":353620.6861700128,"h":355677.6552998159,"l":352051.7724396681,"c":352051.7724396681,"v":520055.4236858304,"t":1721768400}
+{"o":352051.7724396681,"h":353410.7511067921,"l":348762.9293561195,"c":351687.4893604405,"v":440473.1485788211,"t":1721772000}
+{"o":351687.4893604405,"h":352701.4854897605,"l":348359.8119087283,"c":351937.0061566688,"v":399945.9840641442,"t":1721775600}
+{"o":351937.0061566688,"h":354643.4605112533,"l":347899.0508321395,"c":348013.5948581913,"v":446296.2418662311,"t":1721779200}
+{"o":348013.5948581913,"h":352542.1076079743,"l":347709.3300147448,"c":349051.3195608884,"v":415980.3205932694,"t":1721782800}
+{"o":349051.3195608884,"h":352797.2861488892,"l":348029.9963479928,"c":352648.1441333664,"v":376008.285769876,"t":1721786400}
+{"o":352648.1441333664,"h":355066.3248344623,"l":351368.299233639,"c":353268.9995371514,"v":354001.8666287453,"t":1721790000}
+{"o":353268.9995371514,"h":353657.8076280037,"l":351544.7534785789,"c":352975.9167816598,"v":328792.9431445124,"t":1721793600}
+{"o":352975.9167816598,"h":353105.6517837819,"l":350369.3382405782,"c":352250.7922405138,"v":362815.485860998,"t":1721797200}
+{"o":352250.7922405138,"h":354463.3754960819,"l":351436.8740851497,"c":353557.3681726536,"v":317085.9735056894,"t":1721800800}
+{"o":353557.3681726536,"h":355234.7189749936,"l":352914.5721711314,"c":354386.6447806343,"v":336258.7562760355,"t":1721804400}
+{"o":354386.6447806343,"h":360891.3488059029,"l":353309.1237149601,"c":359405.2361028279,"v":470083.7709090839,"t":1721808000}
+{"o":359405.2361028279,"h":360166.6232300588,"l":357868.5284134739,"c":359031.2219301399,"v":384818.2810002484,"t":1721811600}
+{"o":359031.2219301399,"h":361478.5405397898,"l":358602.8846962872,"c":361040.7245963116,"v":358522.2072766832,"t":1721815200}
+{"o":361040.7245963116,"h":363089.7441307664,"l":360901.8739591221,"c":361666.6720972278,"v":368684.8488912918,"t":1721818800}
+{"o":361666.6720972278,"h":362086.3208686304,"l":358543.6679255317,"c":359091.6673151076,"v":380686.4775883216,"t":1721822400}
+{"o":359091.6673151076,"h":364240.1111775614,"l":358798.5899764538,"c":360771.0500145092,"v":477224.1372444278,"t":1721826000}
+{"o":360771.0500145092,"h":370019.1168473897,"l":360256.990739637,"c":368273.6834871006,"v":609619.8671369796,"t":1721829600}
+{"o":368273.6834871006,"h":369712.2421218712,"l":361574.1753076464,"c":361725.099941768,"v":583022.2932471132,"t":1721833200}
+{"o":361725.099941768,"h":367281.9997303293,"l":358933.2091378769,"c":367281.9997303293,"v":603978.0892398525,"t":1721836800}
+{"o":367281.9997303293,"h":371297.6281331112,"l":367020.9992628859,"c":369389.6107657991,"v":565538.4253064527,"t":1721840400}
+{"o":369389.6107657991,"h":369636.9349378565,"l":360939.5495383517,"c":361770.8341542135,"v":585455.7725162872,"t":1721844000}
+{"o":361770.8341542135,"h":366249.053761102,"l":360660.8754357798,"c":362334.008567038,"v":511113.8294672042,"t":1721847600}
+{"o":362334.008567038,"h":366818.7680879234,"l":362334.008567038,"c":366334.0484219661,"v":469365.397802814,"t":1721851200}
+{"o":366334.0484219661,"h":366636.7368679545,"l":357361.2242348482,"c":360984.0883515102,"v":668895.434971365,"t":1721854800}
+{"o":360984.0883515102,"h":364594.3855804012,"l":360418.4755527985,"c":360747.0675527033,"v":573910.3791119093,"t":1721858400}
+{"o":360747.0675527033,"h":362429.3229748053,"l":358109.1408078173,"c":362105.8524375972,"v":528154.8001209644,"t":1721862000}
+{"o":362105.8524375972,"h":365336.4663473452,"l":360323.3391108295,"c":363166.892461424,"v":470183.3220065339,"t":1721865600}
+{"o":363166.892461424,"h":363176.4331046646,"l":350183.3802944617,"c":356614.8502230293,"v":1091550.6311481625,"t":1721869200}
+{"o":356614.8502230293,"h":356623.6371751011,"l":342487.1898016924,"c":347356.0839780258,"v":894738.5405010383,"t":1721872800}
+{"o":347356.0839780258,"h":348020.1065955656,"l":344357.4343327237,"c":346932.3144339754,"v":498483.122257727,"t":1721876400}
+{"o":346932.3144339754,"h":351475.3585681883,"l":344683.302585737,"c":349905.0745281118,"v":444782.6121834634,"t":1721880000}
+{"o":349905.0745281118,"h":351649.6702486218,"l":346349.7300182825,"c":346868.7037123254,"v":358061.4781118094,"t":1721883600}
+{"o":346868.7037123254,"h":349771.9151561881,"l":345242.9737193531,"c":349039.4820015744,"v":374057.0803056028,"t":1721887200}
+{"o":349039.4820015744,"h":349983.3265831154,"l":344343.1409521383,"c":344572.22218351,"v":398465.9733319906,"t":1721890800}
+{"o":344572.22218351,"h":347721.5752027119,"l":343072.1279705905,"c":346318.6689380947,"v":452603.4680635822,"t":1721894400}
+{"o":346318.6689380947,"h":348263.7915392718,"l":344947.4306573725,"c":345615.830535609,"v":371264.0432102815,"t":1721898000}
+{"o":345615.830535609,"h":345751.9970820189,"l":339910.9890085577,"c":341579.0137967223,"v":569753.8054210019,"t":1721901600}
+{"o":341579.0137967223,"h":344380.9392206947,"l":341029.3928530624,"c":343323.5014902137,"v":490797.9196772393,"t":1721905200}
+{"o":343323.5014902137,"h":345367.5171720117,"l":338325.3670554694,"c":340599.9807103457,"v":629613.7317287668,"t":1721908800}
+{"o":340599.9807103457,"h":343256.3009960929,"l":338690.9051547311,"c":341887.8404688361,"v":665025.7718325584,"t":1721912400}
+{"o":341887.8404688361,"h":348718.2161217531,"l":337148.4071537689,"c":348454.889236499,"v":840018.9717899874,"t":1721916000}
+{"o":348454.889236499,"h":349961.7683598739,"l":344985.5666521927,"c":346556.8314273195,"v":665339.2472439761,"t":1721919600}
+{"o":346556.8314273195,"h":350804.4515347745,"l":344764.5347151048,"c":347233.8788286223,"v":692524.7604017422,"t":1721923200}
+{"o":347233.8788286223,"h":349337.8053212521,"l":344972.6253339682,"c":346297.7357184109,"v":573185.7474609915,"t":1721926800}
+{"o":346297.7357184109,"h":347674.7763861648,"l":339770.9755818222,"c":340909.8278341466,"v":612254.2107483622,"t":1721930400}
+{"o":340909.8278341466,"h":343255.0982394733,"l":338850.1847676822,"c":341947.3167154372,"v":636881.0838845619,"t":1721934000}
+{"o":341947.3167154372,"h":346787.9156608484,"l":336658.0736941107,"c":346787.9156608484,"v":633522.223777158,"t":1721937600}
+{"o":346787.9156608484,"h":351079.2721072655,"l":345139.4368887071,"c":349613.7077711349,"v":676807.8197018979,"t":1721941200}
+{"o":349613.7077711349,"h":351452.9347463364,"l":348078.8164269172,"c":350395.2218791329,"v":494102.4424866871,"t":1721944800}
+{"o":350395.2218791329,"h":351614.6663865749,"l":348190.4069921779,"c":349594.1931890198,"v":441763.5382384511,"t":1721948400}
+{"o":349594.1931890198,"h":352894.6672076751,"l":30.1067384743,"c":30.3608058514,"v":469607.4494248679,"t":1721952000}
+{"o":30.3608058514,"h":30.5929071668,"l":30.2974274901,"c":30.5558416309,"v":511414.3900903363,"t":1721955600}
+{"o":30.5558416309,"h":30.908835591,"l":30.5229538915,"c":30.8338193439,"v":498602.8956890819,"t":1721959200}
+{"o":30.8338193439,"h":31.0616550411,"l":30.7453077359,"c":30.8512719731,"v":551640.8663456414,"t":1721962800}
+{"o":30.8512719731,"h":31.1379942468,"l":30.833583739,"c":31.1062402592,"v":467603.7974498134,"t":1721966400}
+{"o":31.1062402592,"h":31.2010236173,"l":30.97481151,"c":31.079973311,"v":435259.5211716992,"t":1721970000}
+{"o":31.079973311,"h":31.2014239769,"l":31.0339789814,"c":31.1066758068,"v":369060.8730664167,"t":1721973600}
+{"o":31.1066758068,"h":31.2018723126,"l":31.0159207087,"c":31.0345162139,"v":348095.9885079908,"t":1721977200}
+{"o":31.0345162139,"h":31.3065005253,"l":31.0229974708,"c":31.2748294361,"v":381806.6144381028,"t":1721980800}
+{"o":31.2748294361,"h":31.6119389651,"l":31.2748294361,"c":31.4266398224,"v":461601.153591939,"t":1721984400}
+{"o":31.4266398224,"h":31.5364660289,"l":31.288377775,"c":31.3538237814,"v":438224.7594550189,"t":1721988000}
+{"o":31.3538237814,"h":31.42761734,"l":31.2725187645,"c":31.3790912456,"v":357034.2461849544,"t":1721991600}
+{"o":31.3790912456,"h":31.5028390763,"l":31.2231289991,"c":31.2930514747,"v":414058.1487401699,"t":1721995200}
+{"o":31.2930514747,"h":32.1895179252,"l":31.1698189381,"c":32.0824442054,"v":539063.3101375969,"t":1721998800}
+{"o":32.0824442054,"h":32.1494597117,"l":31.4607235991,"c":31.7731148371,"v":702371.2223370525,"t":1722002400}
+{"o":31.7731148371,"h":31.9912115528,"l":31.7328982575,"c":31.8729857557,"v":534357.2018021058,"t":1722006000}
+{"o":31.8729857557,"h":31.9674740361,"l":31.7328028802,"c":31.8116081508,"v":459435.8341750966,"t":1722009600}
+{"o":31.8116081508,"h":32.0679731778,"l":31.7893999218,"c":31.9207831543,"v":415123.2817542588,"t":1722013200}
+{"o":31.9207831543,"h":32.0456841632,"l":31.8617350964,"c":32.0430039662,"v":396042.0828330896,"t":1722016800}
+{"o":32.0430039662,"h":32.1286143279,"l":31.9255227374,"c":32.0016215863,"v":422824.4894860972,"t":1722020400}
+{"o":32.0016215863,"h":32.0176921087,"l":31.7911811167,"c":31.8719759929,"v":382356.8549181041,"t":1722024000}
+{"o":31.8719759929,"h":32.1155896509,"l":31.8117454634,"c":32.0119160784,"v":364221.4041386999,"t":1722027600}
+{"o":32.0119160784,"h":32.1899879033,"l":31.9479443429,"c":32.1739953145,"v":353694.7912357524,"t":1722031200}
+{"o":32.1739953145,"h":32.2520732049,"l":32.0970503952,"c":32.1348154005,"v":342371.1252125981,"t":1722034800}
+{"o":32.1348154005,"h":32.196771645,"l":31.9413997028,"c":32.0346824479,"v":380622.6252445452,"t":1722038400}
+{"o":32.0346824479,"h":32.0422695982,"l":31.8744510195,"c":31.900005445,"v":335736.4054168462,"t":1722042000}
+{"o":31.900005445,"h":32.3350552358,"l":31.8386812501,"c":32.2934112317,"v":368658.6712555184,"t":1722045600}
+{"o":32.2934112317,"h":32.465370137,"l":32.0447740241,"c":32.0832201297,"v":380642.5294139648,"t":1722049200}
+{"o":32.0832201297,"h":32.3104138937,"l":32.0518325775,"c":32.3104138937,"v":315718.3752358438,"t":1722052800}
+{"o":32.3104138937,"h":32.4926787887,"l":32.2421554842,"c":32.258301632,"v":365734.680649174,"t":1722056400}
+{"o":32.258301632,"h":32.4762122311,"l":32.2386825928,"c":32.4417289265,"v":331225.1733134589,"t":1722060000}
+{"o":32.4417289265,"h":32.6951471905,"l":32.2877361184,"c":32.6316742211,"v":432511.7503241617,"t":1722063600}
+{"o":32.6316742211,"h":32.8952998402,"l":32.6287679888,"c":32.8699811671,"v":441972.5276269002,"t":1722067200}
+{"o":32.8699811671,"h":32.8730781658,"l":32.7013869967,"c":32.7284639612,"v":390741.7593221306,"t":1722070800}
+{"o":32.7284639612,"h":32.7543047674,"l":32.5328014356,"c":32.5575651417,"v":350852.8469487907,"t":1722074400}
+{"o":32.5575651417,"h":32.5790742754,"l":32.369671797,"c":32.5561115746,"v":439437.001489364,"t":1722078000}
+{"o":32.5561115746,"h":32.8091346807,"l":32.5541030082,"c":32.6812526975,"v":418227.1354926965,"t":1722081600}
+{"o":32.6812526975,"h":33.0576223608,"l":32.6405933402,"c":32.9268559296,"v":499663.0551022697,"t":1722085200}
+{"o":32.9268559296,"h":32.9621823922,"l":32.387139249,"c":32.5260341244,"v":579047.7289585997,"t":1722088800}
+{"o":32.5260341244,"h":32.5735254666,"l":31.88239152,"c":32.0427381541,"v":646384.6104385632,"t":1722092400}
+{"o":32.0427381541,"h":32.1779292414,"l":31.8830468771,"c":31.9202529039,"v":519951.2878179454,"t":1722096000}
+{"o":31.9202529039,"h":32.054603158,"l":31.6935962134,"c":31.7491573444,"v":581785.3074119936,"t":1722099600}
+{"o":31.7491573444,"h":32.1099787098,"l":31.7226963826,"c":31.8376691188,"v":493863.1948224773,"t":1722103200}
+{"o":31.8376691188,"h":31.8961774555,"l":31.5120022132,"c":31.8713238612,"v":638669.8742620492,"t":1722106800}
+{"o":31.8713238612,"h":32.1787374073,"l":31.2839870766,"c":32.1479516061,"v":994043.3152162384,"t":1722110400}
+{"o":32.1479516061,"h":32.7856602887,"l":31.9562328697,"c":32.6626853726,"v":1164812.2799708694,"t":1722114000}
+{"o":32.6626853726,"h":32.7952742836,"l":32.5388553141,"c":32.6043893846,"v":888266.4261922039,"t":1722117600}
+{"o":32.6043893846,"h":32.6043893846,"l":32.2499202126,"c":32.3039386234,"v":848987.2785389918,"t":1722121200}
+{"o":32.3039386234,"h":32.513053681,"l":32.0417792797,"c":32.4658212376,"v":1338046.8026268762,"t":1722124800}
+{"o":32.4658212376,"h":32.7708897888,"l":32.4517196602,"c":32.6082996263,"v":881599.0075719884,"t":1722128400}
+{"o":32.6082996263,"h":32.6963755497,"l":32.4317139219,"c":32.4965847381,"v":628206.1517765236,"t":1722132000}
+{"o":32.4965847381,"h":32.5147775127,"l":32.3131738715,"c":32.3719340681,"v":622221.1007353646,"t":1722135600}
+{"o":32.3719340681,"h":32.4588556052,"l":31.9902141099,"c":31.9991632953,"v":503263.7163294886,"t":1722139200}
+{"o":31.9991632953,"h":32.1261039526,"l":31.8033308207,"c":32.0708992622,"v":538636.9622477795,"t":1722142800}
+{"o":32.0708992622,"h":32.1136997884,"l":31.8947980861,"c":31.9892896937,"v":474039.5317318254,"t":1722146400}
+{"o":31.9892896937,"h":32.3134057028,"l":31.9049642019,"c":32.2813789501,"v":522927.8687960661,"t":1722150000}
+{"o":32.2813789501,"h":32.3919996565,"l":32.1399933061,"c":32.2614960051,"v":396621.2834026435,"t":1722153600}
+{"o":32.2614960051,"h":32.4077464601,"l":32.2235127769,"c":32.2507376133,"v":378849.4438725741,"t":1722157200}
+{"o":32.2507376133,"h":32.4441442039,"l":32.2178419045,"c":32.3956146237,"v":399147.9429959189,"t":1722160800}
+{"o":32.3956146237,"h":32.6336438599,"l":32.3892175836,"c":32.5325447617,"v":538795.4017522827,"t":1722164400}
+{"o":32.5325447617,"h":32.7302099029,"l":32.4470881726,"c":32.6331956659,"v":577994.9231777206,"t":1722168000}
+{"o":32.6331956659,"h":32.7747363066,"l":32.5768099496,"c":32.7215767907,"v":519499.4179233019,"t":1722171600}
+{"o":32.7215767907,"h":32.7703109562,"l":32.3285597319,"c":32.4412349388,"v":670245.4492781023,"t":1722175200}
+{"o":32.4412349388,"h":32.4925111771,"l":32.2706940889,"c":32.3245268655,"v":592300.4422569235,"t":1722178800}
+{"o":32.3245268655,"h":32.4836967446,"l":32.2065990061,"c":32.2412487485,"v":512544.0577923513,"t":1722182400}
+{"o":32.2412487485,"h":32.3668520017,"l":32.1539074741,"c":32.2838155616,"v":453912.7590850691,"t":1722186000}
+{"o":32.2838155616,"h":32.5689539401,"l":32.2309993673,"c":32.5023836591,"v":473563.796125804,"t":1722189600}
+{"o":32.5023836591,"h":32.5804270319,"l":32.3680815608,"c":32.4409010233,"v":496621.091745391,"t":1722193200}
+{"o":32.4409010233,"h":32.5504268166,"l":32.3744115106,"c":32.5240443215,"v":499093.2152730222,"t":1722196800}
+{"o":32.5240443215,"h":32.5498430447,"l":32.2529838488,"c":32.4067624391,"v":536884.8157127398,"t":1722200400}
+{"o":32.4067624391,"h":32.4918197515,"l":32.0777172881,"c":32.204814035,"v":581821.2474608846,"t":1722204000}
+{"o":32.204814035,"h":32.5111954602,"l":32.1397884081,"c":32.4675886904,"v":416122.4691855763,"t":1722207600}
+{"o":32.4675886904,"h":33.2112270975,"l":32.3800493113,"c":33.0267340999,"v":588608.3565635558,"t":1722211200}
+{"o":33.0267340999,"h":33.1799448782,"l":32.8820872807,"c":32.9346281936,"v":505742.4776352948,"t":1722214800}
+{"o":32.9346281936,"h":33.7951081584,"l":32.8853663729,"c":33.7580985269,"v":579475.6231287755,"t":1722218400}
+{"o":33.7580985269,"h":33.9396514754,"l":33.6514529604,"c":33.7451061531,"v":538029.1334110354,"t":1722222000}
+{"o":33.7451061531,"h":34.0065846153,"l":33.6940286708,"c":33.9826640244,"v":451357.5455362746,"t":1722225600}
+{"o":33.9826640244,"h":34.0475371376,"l":33.8655248013,"c":33.9865761501,"v":500199.8877143016,"t":1722229200}
+{"o":33.9865761501,"h":34.015886554,"l":33.8090213316,"c":33.8313376958,"v":492302.7938555035,"t":1722232800}
+{"o":33.8313376958,"h":33.8865533588,"l":33.5533747779,"c":33.756956607,"v":483662.2412198911,"t":1722236400}
+{"o":33.756956607,"h":33.7790356221,"l":33.5837404292,"c":33.6392870813,"v":374543.4583273834,"t":1722240000}
+{"o":33.6392870813,"h":33.726660332,"l":33.5896166319,"c":33.7016948421,"v":313545.5979350469,"t":1722243600}
+{"o":33.7016948421,"h":33.7040403794,"l":33.4680550106,"c":33.505259138,"v":366122.7464210835,"t":1722247200}
+{"o":33.505259138,"h":33.6898039484,"l":33.4150484958,"c":33.5099550347,"v":421031.0112635267,"t":1722250800}
+{"o":33.5099550347,"h":33.8980303133,"l":33.4749870578,"c":33.7970869571,"v":526827.8428108897,"t":1722254400}
+{"o":33.7970869571,"h":33.8427952334,"l":33.4236685708,"c":33.4751755693,"v":593396.3871468964,"t":1722258000}
+{"o":33.4751755693,"h":33.5212718424,"l":32.790579489,"c":32.9400964386,"v":778764.534982275,"t":1722261600}
+{"o":32.9400964386,"h":33.0445134248,"l":32.5887302114,"c":32.8315374279,"v":850156.1197489568,"t":1722265200}
+{"o":32.8315374279,"h":32.9132104414,"l":32.3288612677,"c":32.4352894292,"v":679560.1288881433,"t":1722268800}
+{"o":32.4352894292,"h":32.8196311969,"l":32.3725135191,"c":32.7650813116,"v":555374.9982938173,"t":1722272400}
+{"o":32.7650813116,"h":32.8983455995,"l":32.5717372608,"c":32.5962223268,"v":493770.9455006503,"t":1722276000}
+{"o":32.5962223268,"h":32.8052188094,"l":32.4827321667,"c":32.804240526,"v":466766.8737033229,"t":1722279600}
+{"o":32.804240526,"h":33.0112700608,"l":32.5967280216,"c":32.6190477902,"v":488503.2410226015,"t":1722283200}
+{"o":32.6190477902,"h":32.6364657298,"l":32.1284286891,"c":32.2812518964,"v":526855.7918451331,"t":1722286800}
+{"o":32.2812518964,"h":32.5057758171,"l":32.1524137174,"c":32.1695338016,"v":522422.1432362493,"t":1722290400}
+{"o":32.1695338016,"h":32.2399856294,"l":31.8859864199,"c":32.0412950258,"v":573639.6725619603,"t":1722294000}
+{"o":32.0412950258,"h":32.260650446,"l":31.8086862357,"c":32.1036095431,"v":606978.4173870787,"t":1722297600}
+{"o":32.1036095431,"h":32.2481473036,"l":31.649666183,"c":31.6738151231,"v":494802.1827925794,"t":1722301200}
+{"o":31.6738151231,"h":31.8891795265,"l":31.4858250645,"c":31.7598375418,"v":515042.9191648129,"t":1722304800}
+{"o":31.7598375418,"h":32.0864924518,"l":31.6894367396,"c":32.0557307047,"v":559176.3811111432,"t":1722308400}
+{"o":32.0557307047,"h":32.3044624426,"l":31.9910962739,"c":32.2995790024,"v":465921.9214521948,"t":1722312000}
+{"o":32.2995790024,"h":32.4268177425,"l":31.8256760763,"c":31.9463841465,"v":544085.1704947911,"t":1722315600}
+{"o":31.9463841465,"h":32.1082708049,"l":31.908611045,"c":32.0425642018,"v":416735.6145222702,"t":1722319200}
+{"o":32.0425642018,"h":32.2333740517,"l":32.0061566928,"c":32.0237545311,"v":442025.7969647273,"t":1722322800}
+{"o":32.0237545311,"h":32.1013384815,"l":31.7569191266,"c":31.7834333664,"v":456957.1521033655,"t":1722326400}
+{"o":31.7834333664,"h":31.9571189187,"l":31.7789572683,"c":31.8756132306,"v":418850.3707678122,"t":1722330000}
+{"o":31.8756132306,"h":31.9130531466,"l":31.6518619727,"c":31.7454520204,"v":488175.911110029,"t":1722333600}
+{"o":31.7454520204,"h":31.8066963132,"l":31.6176153852,"c":31.7763689428,"v":373957.3712690096,"t":1722337200}
+{"o":31.7763689428,"h":31.8647743255,"l":31.4788175558,"c":31.8450991516,"v":428378.4602384988,"t":1722340800}
+{"o":31.8450991516,"h":32.0579514057,"l":31.484364626,"c":31.528978819,"v":602205.8887717309,"t":1722344400}
+{"o":31.528978819,"h":31.9398184868,"l":31.3820746983,"c":31.7066123879,"v":769919.7651743572,"t":1722348000}
+{"o":31.7066123879,"h":31.9372726283,"l":31.441702457,"c":31.7794605693,"v":636862.1165152629,"t":1722351600}
+{"o":31.7794605693,"h":31.8695220623,"l":31.5731436296,"c":31.5769707181,"v":544669.0011540091,"t":1722355200}
+{"o":31.5769707181,"h":31.5937875898,"l":31.1009904662,"c":31.1464459348,"v":645587.8810861519,"t":1722358800}
+{"o":31.1464459348,"h":31.3136837764,"l":31.0194938016,"c":31.2364933339,"v":566770.1100371996,"t":1722362400}
+{"o":31.2364933339,"h":31.2855429178,"l":30.9505641386,"c":31.2371135967,"v":581005.7662255655,"t":1722366000}
+{"o":31.2371135967,"h":31.5882379167,"l":30.8182549296,"c":31.550521491,"v":649659.8486814209,"t":1722369600}
+{"o":31.550521491,"h":31.5934926353,"l":31.4240993092,"c":31.514360077,"v":441798.3143046672,"t":1722373200}
+{"o":31.514360077,"h":31.5312026379,"l":31.3716936846,"c":31.4888514618,"v":392087.5633851212,"t":1722376800}
+{"o":31.4888514618,"h":31.5993930082,"l":31.4002812525,"c":31.4536200779,"v":330851.730723517,"t":1722380400}
+{"o":31.4536200779,"h":31.7679156485,"l":31.2655067292,"c":31.736260945,"v":456791.0337436002,"t":1722384000}
+{"o":31.736260945,"h":31.8783120752,"l":31.5680948002,"c":31.8478820879,"v":394270.0246123626,"t":1722387600}
+{"o":31.8478820879,"h":31.903058077,"l":31.6075337114,"c":31.6677148743,"v":369544.097740059,"t":1722391200}
+{"o":31.6677148743,"h":31.8676683284,"l":31.6385687164,"c":31.7726426433,"v":398120.7613143545,"t":1722394800}
+{"o":31.7726426433,"h":31.7948981713,"l":31.2739685346,"c":31.4520053953,"v":430476.2811690019,"t":1722398400}
+{"o":31.4520053953,"h":31.9299909592,"l":31.2901061848,"c":31.9032169365,"v":473069.5066739944,"t":1722402000}
+{"o":31.9032169365,"h":32.245369842,"l":31.8672288377,"c":32.2037166585,"v":477857.7117766294,"t":1722405600}
+{"o":32.2037166585,"h":32.2770292574,"l":32.1078561206,"c":32.1422011988,"v":383975.7310451421,"t":1722409200}
+{"o":32.1422011988,"h":32.317983877,"l":32.0297342719,"c":32.2891272376,"v":403681.3626942699,"t":1722412800}
+{"o":32.2891272376,"h":32.3924635042,"l":32.1499973318,"c":32.2217515604,"v":350569.976664212,"t":1722416400}
+{"o":32.2217515604,"h":32.239305569,"l":31.9570359289,"c":31.9725259625,"v":337378.8076934179,"t":1722420000}
+{"o":31.9725259625,"h":32.0754048374,"l":31.8312340585,"c":31.8884953755,"v":379821.5228274532,"t":1722423600}
+{"o":31.8884953755,"h":32.026798284,"l":31.7895080695,"c":31.8006595272,"v":365243.3406272533,"t":1722427200}
+{"o":31.8006595272,"h":32.3502377396,"l":31.7922076537,"c":32.0626448821,"v":449190.7885524322,"t":1722430800}
+{"o":32.0626448821,"h":32.2620230239,"l":31.6160328726,"c":31.69960383,"v":560965.7749288413,"t":1722434400}
+{"o":31.69960383,"h":31.8065933071,"l":31.5567453813,"c":31.6001452028,"v":442861.1142934441,"t":1722438000}
+{"o":31.6001452028,"h":31.9472615653,"l":31.5100750095,"c":31.6301920693,"v":448382.803885601,"t":1722441600}
+{"o":31.6301920693,"h":32.066770904,"l":31.5534773514,"c":31.9331660044,"v":449289.0519210159,"t":1722445200}
+{"o":31.9331660044,"h":31.9901580868,"l":31.4078519041,"c":31.7218828853,"v":596463.5257968123,"t":1722448800}
+{"o":31.7218828853,"h":31.8519519643,"l":30.7318154876,"c":30.9952769698,"v":911859.3667551593,"t":1722452400}
+{"o":30.9952769698,"h":31.046874614,"l":30.439822225,"c":30.4582615737,"v":721525.2305433039,"t":1722456000}
+{"o":30.4582615737,"h":30.7480725467,"l":30.3119458202,"c":30.5243025289,"v":537393.0699021383,"t":1722459600}
+{"o":30.5243025289,"h":30.5243025289,"l":30.1695321089,"c":30.4253433138,"v":466232.3083949059,"t":1722463200}
+{"o":30.4253433138,"h":30.445231117,"l":30.1282657241,"c":30.1473490544,"v":380368.1465532794,"t":1722466800}
+{"o":30.1473490544,"h":30.3546439063,"l":30.0440188049,"c":30.1905477497,"v":462619.2860733618,"t":1722470400}
+{"o":30.1905477497,"h":30.2662612345,"l":29.8744318886,"c":30.0482883085,"v":430504.2308977602,"t":1722474000}
+{"o":30.0482883085,"h":30.1239042748,"l":29.7002939294,"c":29.8503252952,"v":558747.2536930843,"t":1722477600}
+{"o":29.8503252952,"h":29.8503334311,"l":29.5707576548,"c":29.6021375247,"v":531411.3279461024,"t":1722481200}
+{"o":29.6021375247,"h":29.6876647798,"l":29.1421058979,"c":29.242739114,"v":520566.7007868801,"t":1722484800}
+{"o":29.242739114,"h":29.7524922282,"l":29.1438552529,"c":29.6711589396,"v":657783.7725359129,"t":1722488400}
+{"o":29.6711589396,"h":29.7973974584,"l":29.5512666466,"c":29.5726571936,"v":518022.9397659765,"t":1722492000}
+{"o":29.5726571936,"h":29.7454272639,"l":29.4698532148,"c":29.533715593,"v":379602.7987750897,"t":1722495600}
+{"o":29.533715593,"h":29.7358782389,"l":29.5123191253,"c":29.7229960518,"v":326860.6329705733,"t":1722499200}
+{"o":29.7229960518,"h":29.8301821236,"l":29.4938900162,"c":29.5229932293,"v":352136.8012874452,"t":1722502800}
+{"o":29.5229932293,"h":29.6983451532,"l":29.4852456628,"c":29.6820477032,"v":293597.0853113148,"t":1722506400}
+{"o":29.6820477032,"h":29.8316266205,"l":29.5741451316,"c":29.7828532731,"v":342371.6514132781,"t":1722510000}
+{"o":29.7828532731,"h":30.0938129256,"l":29.7456984036,"c":30.0103113329,"v":427487.3999670281,"t":1722513600}
+{"o":30.0103113329,"h":30.0869216901,"l":29.6778144839,"c":29.7854246587,"v":405318.4331169045,"t":1722517200}
+{"o":29.7854246587,"h":29.8457796382,"l":28.8915454788,"c":28.8965558756,"v":541965.1470346951,"t":1722520800}
+{"o":28.8965558756,"h":28.9598435672,"l":28.3366583215,"c":28.5569104112,"v":842664.7916302388,"t":1722524400}
+{"o":28.5569104112,"h":28.588640085,"l":28.1542035386,"c":28.4764360915,"v":722667.1138211959,"t":1722528000}
+{"o":28.4764360915,"h":28.497290193,"l":28.0072211,"c":28.4639049514,"v":524152.2960064475,"t":1722531600}
+{"o":28.4639049514,"h":28.4778849637,"l":27.7113037764,"c":28.0594952071,"v":629902.6070590605,"t":1722535200}
+{"o":28.0594952071,"h":28.5422059871,"l":28.0360186398,"c":28.4956501886,"v":557210.8174661055,"t":1722538800}
+{"o":28.4956501886,"h":28.9824758669,"l":28.2793052826,"c":28.9313587341,"v":537032.1249878078,"t":1722542400}
+{"o":28.9313587341,"h":29.4356707724,"l":28.8766546207,"c":29.1901415849,"v":562079.5777829817,"t":1722546000}
+{"o":29.1901415849,"h":29.5566213871,"l":29.1521523181,"c":29.385913595,"v":521821.2325811148,"t":1722549600}
+{"o":29.385913595,"h":29.5271406833,"l":29.2994310905,"c":29.3646129208,"v":410221.205994136,"t":1722553200}
+{"o":29.3646129208,"h":29.7393415199,"l":29.3023852004,"c":29.3149214233,"v":406513.3462737708,"t":1722556800}
+{"o":29.3149214233,"h":29.3149214233,"l":28.827423795,"c":28.8629474935,"v":463855.7366232471,"t":1722560400}
+{"o":28.8629474935,"h":28.9988659921,"l":28.3499524773,"c":28.6428194072,"v":510694.6710404917,"t":1722564000}
+{"o":28.6428194072,"h":28.9248163289,"l":28.5267677842,"c":28.8362592325,"v":368585.9194591964,"t":1722567600}
+{"o":28.8362592325,"h":28.9808939768,"l":28.7368267806,"c":28.9808939768,"v":318659.6456440691,"t":1722571200}
+{"o":28.9808939768,"h":28.9927608431,"l":28.4577338949,"c":28.4911668777,"v":343261.7057371554,"t":1722574800}
+{"o":28.4911668777,"h":28.5709451045,"l":27.9180200645,"c":28.4325811455,"v":426483.3337124622,"t":1722578400}
+{"o":28.4325811455,"h":28.4997179199,"l":28.1070707765,"c":28.3355107806,"v":348060.0823503919,"t":1722582000}
+{"o":28.3355107806,"h":28.657255158,"l":28.1456942263,"c":28.6441362306,"v":351447.2732119864,"t":1722585600}
+{"o":28.6441362306,"h":28.8590957935,"l":28.632965039,"c":28.7642431497,"v":402023.9787202635,"t":1722589200}
+{"o":28.7642431497,"h":28.9404484398,"l":28.6513677892,"c":28.8479575954,"v":328487.3287853507,"t":1722592800}
+{"o":28.8479575954,"h":29.018546144,"l":28.788268337,"c":28.8424663729,"v":328644.5611127653,"t":1722596400}
+{"o":28.8424663729,"h":29.0129817919,"l":28.4910361121,"c":28.7755146179,"v":586589.7776967062,"t":1722600000}
+{"o":28.7755146179,"h":29.4101079148,"l":28.5497115229,"c":29.1484292942,"v":602307.0889580874,"t":1722603600}
+{"o":29.1484292942,"h":29.1888038447,"l":27.3193290114,"c":27.6734775256,"v":807423.5146433625,"t":1722607200}
+{"o":27.6734775256,"h":27.7547269889,"l":26.8270041203,"c":27.5329372678,"v":1107356.1429464961,"t":1722610800}
+{"o":27.5329372678,"h":27.6281575052,"l":27.0721809923,"c":27.1006562634,"v":636095.1700692773,"t":1722614400}
+{"o":27.1006562634,"h":27.4445493347,"l":26.9264666953,"c":27.1061680624,"v":510529.4105024826,"t":1722618000}
+{"o":27.1061680624,"h":27.1732136313,"l":26.7796877544,"c":26.8943301518,"v":482628.4363774019,"t":1722621600}
+{"o":26.8943301518,"h":26.9463245769,"l":26.3064555718,"c":26.5378023406,"v":615447.3175914482,"t":1722625200}
+{"o":26.5378023406,"h":26.9966430856,"l":26.312646681,"c":26.8875564805,"v":641448.1593814387,"t":1722628800}
+{"o":26.8875564805,"h":27.1952482588,"l":26.4180623769,"c":27.1180168301,"v":864253.3168762666,"t":1722632400}
+{"o":27.1180168301,"h":27.1871842693,"l":26.7133766064,"c":26.8001187034,"v":700577.4623279992,"t":1722636000}
+{"o":26.8001187034,"h":26.9873893553,"l":26.4955044618,"c":26.7945395905,"v":484451.341687538,"t":1722639600}
+{"o":26.7945395905,"h":27.0121853106,"l":26.3148573317,"c":26.506027109,"v":596291.766535214,"t":1722643200}
+{"o":26.506027109,"h":26.7573873179,"l":26.0767101761,"c":26.6679383478,"v":746189.2673893893,"t":1722646800}
+{"o":26.6679383478,"h":26.7888503185,"l":26.4043792713,"c":26.4134623633,"v":429278.0858602371,"t":1722650400}
+{"o":26.4134623633,"h":26.9488567595,"l":26.328701289,"c":26.9364916816,"v":368998.9984966941,"t":1722654000}
+{"o":26.9364916816,"h":26.9424575656,"l":26.5272429931,"c":26.5967162679,"v":278756.2898305824,"t":1722657600}
+{"o":26.5967162679,"h":26.7676347935,"l":26.5174774189,"c":26.6437312786,"v":321394.4567530515,"t":1722661200}
+{"o":26.6437312786,"h":26.7893024964,"l":26.5652159034,"c":26.7614198583,"v":297826.4956992429,"t":1722664800}
+{"o":26.7614198583,"h":26.9259261314,"l":26.6017611074,"c":26.6128420618,"v":305608.8587800541,"t":1722668400}
+{"o":26.6128420618,"h":26.6566887888,"l":26.1711316646,"c":26.3788201244,"v":422860.1204984715,"t":1722672000}
+{"o":26.3788201244,"h":26.5043755781,"l":26.0361475583,"c":26.5043755781,"v":416512.1399711626,"t":1722675600}
+{"o":26.5043755781,"h":26.684801138,"l":26.3842550941,"c":26.6287349564,"v":327043.6089027882,"t":1722679200}
+{"o":26.6287349564,"h":26.7716285127,"l":26.5598899947,"c":26.7422927634,"v":325097.5913886001,"t":1722682800}
+{"o":26.7422927634,"h":26.9511932654,"l":26.6597833526,"c":26.7889231963,"v":357089.3415375978,"t":1722686400}
+{"o":26.7889231963,"h":26.8173235135,"l":26.5602364333,"c":26.6754300699,"v":325480.9640036098,"t":1722690000}
+{"o":26.6754300699,"h":26.8326551215,"l":26.5047558513,"c":26.5563778945,"v":298363.7403449092,"t":1722693600}
+{"o":26.5563778945,"h":26.6774565545,"l":25.6201445855,"c":25.6502508249,"v":583658.0616129652,"t":1722697200}
+{"o":25.6502508249,"h":25.8894798907,"l":25.3746228914,"c":25.5922635694,"v":878388.1169356762,"t":1722700800}
+{"o":25.5922635694,"h":25.708863476,"l":24.7991799772,"c":24.9823753473,"v":778242.3141115867,"t":1722704400}
+{"o":24.9823753473,"h":25.0681982155,"l":24.5349510578,"c":24.8528772457,"v":573063.8071273853,"t":1722708000}
+{"o":24.8528772457,"h":25.0926175243,"l":24.6348161754,"c":24.6509744837,"v":470072.2684751844,"t":1722711600}
+{"o":24.6509744837,"h":24.9936412154,"l":24.582401754,"c":24.7198653517,"v":458786.7940499738,"t":1722715200}
+{"o":24.7198653517,"h":25.1594572793,"l":24.6201349059,"c":25.0695654216,"v":399198.4803269581,"t":1722718800}
+{"o":25.0695654216,"h":25.1279505015,"l":24.9108214654,"c":25.0720145913,"v":309653.3910108987,"t":1722722400}
+{"o":25.0720145913,"h":25.2652956157,"l":24.972378691,"c":25.0170456864,"v":301610.9803047254,"t":1722726000}
+{"o":25.0170456864,"h":25.313317387,"l":24.9707554731,"c":25.2920976155,"v":290364.6681823703,"t":1722729600}
+{"o":25.2920976155,"h":25.3188254047,"l":24.9093615623,"c":25.2878946075,"v":314124.5424230898,"t":1722733200}
+{"o":25.2878946075,"h":25.6346122611,"l":25.2745004807,"c":25.5325397979,"v":337671.0327687773,"t":1722736800}
+{"o":25.5325397979,"h":25.5911748194,"l":25.2773115254,"c":25.3316720077,"v":272707.9326526615,"t":1722740400}
+{"o":25.3316720077,"h":25.3568533657,"l":25.077687174,"c":25.0896650652,"v":281256.8712071823,"t":1722744000}
+{"o":25.0896650652,"h":25.355609043,"l":25.0743887112,"c":25.2039129095,"v":264691.4081647132,"t":1722747600}
+{"o":25.2039129095,"h":25.2685642667,"l":25.0979154204,"c":25.209638144,"v":234419.101872761,"t":1722751200}
+{"o":25.209638144,"h":25.235193426,"l":24.6703593125,"c":24.7130621712,"v":310846.7781584725,"t":1722754800}
+{"o":24.7130621712,"h":25.0279943561,"l":24.4943296817,"c":24.9686510426,"v":357505.3967838045,"t":1722758400}
+{"o":24.9686510426,"h":25.1945746922,"l":24.9072801425,"c":25.1796627611,"v":269837.473233417,"t":1722762000}
+{"o":25.1796627611,"h":25.3202145075,"l":25.0253990851,"c":25.2839955888,"v":237890.9336945115,"t":1722765600}
+{"o":25.2839955888,"h":25.3673382996,"l":25.1389837802,"c":25.1911037983,"v":264783.1783674594,"t":1722769200}
+{"o":25.1911037983,"h":25.4647088773,"l":25.1265158428,"c":25.4335142251,"v":276614.7922514633,"t":1722772800}
+{"o":25.4335142251,"h":25.4725602289,"l":25.2150919137,"c":25.2252070232,"v":308165.7598661509,"t":1722776400}
+{"o":25.2252070232,"h":25.2594020842,"l":24.0476131163,"c":24.177352468,"v":861005.8135560233,"t":1722780000}
+{"o":24.177352468,"h":24.177808179,"l":23.6758691883,"c":23.6936021039,"v":857295.9447626986,"t":1722783600}
+{"o":23.6936021039,"h":24.0000953363,"l":23.2895656718,"c":23.3700598598,"v":772993.0125194831,"t":1722787200}
+{"o":23.3700598598,"h":23.8395283952,"l":23.0388127278,"c":23.6864391733,"v":1100750.43466951,"t":1722790800}
+{"o":23.6864391733,"h":24.5900393345,"l":23.6126270722,"c":24.4160562016,"v":810908.0228182717,"t":1722794400}
+{"o":24.4160562016,"h":25.1905876381,"l":24.2647864798,"c":24.9325848861,"v":737990.2274879052,"t":1722798000}
+{"o":24.9325848861,"h":25.5181779272,"l":24.7722453127,"c":25.0518009482,"v":525167.1468146495,"t":1722801600}
+{"o":25.0518009482,"h":25.0708012148,"l":24.5710411287,"c":24.6444383677,"v":393968.0007923392,"t":1722805200}
+{"o":24.6444383677,"h":25.0464201957,"l":24.556710348,"c":24.7049846418,"v":545071.6930186857,"t":1722808800}
+{"o":24.7049846418,"h":24.7239729356,"l":24.101642845,"c":24.2743168767,"v":471376.8739851032,"t":1722812400}
+{"o":24.2743168767,"h":24.4640281419,"l":22.8001441822,"c":23.0457541194,"v":1165541.6491101093,"t":1722816000}
+{"o":23.0457541194,"h":23.5015503976,"l":20.6998758535,"c":23.0079457901,"v":1867290.1740542261,"t":1722819600}
+{"o":23.0079457901,"h":23.0754911107,"l":22.0170186626,"c":22.9914512231,"v":1469621.0794465938,"t":1722823200}
+{"o":22.9914512231,"h":23.0198567016,"l":22.1150282149,"c":22.1365321689,"v":942071.9960723153,"t":1722826800}
+{"o":22.1365321689,"h":22.8639161365,"l":21.5525719919,"c":21.7501244963,"v":975820.6908950182,"t":1722830400}
+{"o":21.7501244963,"h":21.7891059094,"l":19.5689240023,"c":20.7703126594,"v":1369478.4514052086,"t":1722834000}
+{"o":20.7703126594,"h":21.0237942399,"l":19.2275385833,"c":20.5594371881,"v":1733795.9962447078,"t":1722837600}
+{"o":20.5594371881,"h":21.8387151791,"l":20.1952585121,"c":21.5856691392,"v":1543990.5113626244,"t":1722841200}
+{"o":21.5856691392,"h":21.7676597092,"l":20.9770560104,"c":21.2306014894,"v":983488.9890914659,"t":1722844800}
+{"o":21.2306014894,"h":21.4626692955,"l":20.4722614515,"c":21.0226086582,"v":844542.837481712,"t":1722848400}
+{"o":21.0226086582,"h":21.1175692992,"l":19.8698837329,"c":20.3772649188,"v":1237731.0182226277,"t":1722852000}
+{"o":20.3772649188,"h":20.5040226992,"l":19.397316171,"c":20.364901917,"v":1412428.2269591731,"t":1722855600}
+{"o":20.364901917,"h":20.8213297086,"l":19.480809409,"c":19.6420536841,"v":1671011.1885757698,"t":1722859200}
+{"o":19.6420536841,"h":21.8025397699,"l":19.2751965116,"c":21.5627961249,"v":1972236.2932901862,"t":1722862800}
+{"o":21.5627961249,"h":23.4182645561,"l":21.5522344945,"c":22.7291351492,"v":1746216.1428551197,"t":1722866400}
+{"o":22.7291351492,"h":23.3502849682,"l":22.3570299308,"c":22.9113752142,"v":1485247.0570118511,"t":1722870000}
+{"o":22.9113752142,"h":23.8952891648,"l":22.8390734618,"c":23.0634729142,"v":1415136.7950801863,"t":1722873600}
+{"o":23.0634729142,"h":23.7674847745,"l":22.9192270669,"c":23.6129046128,"v":873243.1417349662,"t":1722877200}
+{"o":23.6129046128,"h":23.616799584,"l":22.5182802511,"c":22.5768318596,"v":798950.4726948775,"t":1722880800}
+{"o":22.5768318596,"h":23.0171358633,"l":22.2429842991,"c":22.6171823212,"v":896709.2634466466,"t":1722884400}
+{"o":22.6171823212,"h":23.276806076,"l":22.5397429511,"c":23.156348426,"v":705449.532751184,"t":1722888000}
+{"o":23.156348426,"h":23.7386935142,"l":22.8981308899,"c":23.0584047657,"v":790248.4313783536,"t":1722891600}
+{"o":23.0584047657,"h":23.5611852806,"l":22.964951964,"c":23.2535000413,"v":707490.2232900101,"t":1722895200}
+{"o":23.2535000413,"h":23.640338705,"l":22.6510250667,"c":22.7909351183,"v":544595.803930232,"t":1722898800}
+{"o":22.7909351183,"h":24.4472305112,"l":22.7189755098,"c":24.3964911484,"v":1123699.9463181605,"t":1722902400}
+{"o":24.3964911484,"h":24.6971266867,"l":24.0976111425,"c":24.3521742015,"v":866118.9217550139,"t":1722906000}
+{"o":24.3521742015,"h":24.8020922375,"l":24.2870754454,"c":24.4966759202,"v":503765.0421228844,"t":1722909600}
+{"o":24.4966759202,"h":24.5566837003,"l":24.1603104354,"c":24.357336595,"v":445213.7433258849,"t":1722913200}
+{"o":24.357336595,"h":24.8132279235,"l":24.1406359679,"c":24.786874473,"v":448423.0505543094,"t":1722916800}
+{"o":24.786874473,"h":25.2074739394,"l":24.4852063493,"c":25.1635697266,"v":584268.7029974381,"t":1722920400}
+{"o":25.1635697266,"h":25.2963071831,"l":24.8447653975,"c":24.8664505566,"v":527375.0328628652,"t":1722924000}
+{"o":24.8664505566,"h":25.0325773209,"l":24.5976460564,"c":24.9535244059,"v":423392.6731725645,"t":1722927600}
+{"o":24.9535244059,"h":24.9749246827,"l":24.0094399729,"c":24.1570808047,"v":658470.4441209194,"t":1722931200}
+{"o":24.1570808047,"h":24.5147267283,"l":23.9685149729,"c":24.3968668143,"v":552947.0557016097,"t":1722934800}
+{"o":24.3968668143,"h":24.5763159013,"l":24.2107468929,"c":24.463697614,"v":422377.7666959875,"t":1722938400}
+{"o":24.463697614,"h":24.7724646474,"l":24.2049119918,"c":24.5031149817,"v":482155.0002725421,"t":1722942000}
+{"o":24.5031149817,"h":24.6860504877,"l":24.1595063306,"c":24.2006380158,"v":537996.6814500849,"t":1722945600}
+{"o":24.2006380158,"h":24.6633493216,"l":23.8868315347,"c":24.4000526053,"v":792832.5608116756,"t":1722949200}
+{"o":24.4000526053,"h":25.7576665671,"l":24.367697928,"c":25.4344145666,"v":1013207.3065263611,"t":1722952800}
+{"o":25.4344145666,"h":25.7292093304,"l":25.1566572715,"c":25.6191637371,"v":646096.1859088596,"t":1722956400}
+{"o":25.6191637371,"h":26.0092280472,"l":25.4753432507,"c":25.8995483581,"v":709937.58545643,"t":1722960000}
+{"o":25.8995483581,"h":26.2336946836,"l":25.4475687135,"c":25.5233506377,"v":573923.7368587125,"t":1722963600}
+{"o":25.5233506377,"h":25.9714964878,"l":25.3591567291,"c":25.6736807106,"v":524064.8582656704,"t":1722967200}
+{"o":25.6736807106,"h":26.0337333115,"l":25.3566664076,"c":25.7146591337,"v":536204.9971835153,"t":1722970800}
+{"o":25.7146591337,"h":25.9997290845,"l":25.4733921822,"c":25.8803586859,"v":551239.464704043,"t":1722974400}
+{"o":25.8803586859,"h":25.9591007305,"l":25.5970676398,"c":25.8724199891,"v":455379.1418723978,"t":1722978000}
+{"o":25.8724199891,"h":26.2740205344,"l":25.4167141824,"c":25.4978368059,"v":641767.9327938912,"t":1722981600}
+{"o":25.4978368059,"h":25.6339003403,"l":25.1667613451,"c":25.3628758033,"v":451166.2789250013,"t":1722985200}
+{"o":25.3628758033,"h":25.6563375067,"l":25.0581865019,"c":25.4334566777,"v":545602.194814575,"t":1722988800}
+{"o":25.4334566777,"h":26.2092133748,"l":25.0088542095,"c":26.1954165819,"v":664421.2072040988,"t":1722992400}
+{"o":26.1954165819,"h":26.6766413398,"l":25.9551175906,"c":26.2459974929,"v":749582.1009059311,"t":1722996000}
+{"o":26.2459974929,"h":26.653995781,"l":26.1905996325,"c":26.6391889946,"v":474743.266187186,"t":1722999600}
+{"o":26.6391889946,"h":27.152941863,"l":26.5691960859,"c":26.951056129,"v":613352.0794185927,"t":1723003200}
+{"o":26.951056129,"h":27.2317394791,"l":26.8724073633,"c":26.9254939032,"v":467865.6923057766,"t":1723006800}
+{"o":26.9254939032,"h":27.0582293045,"l":26.6504251252,"c":26.706364565,"v":414911.3692855124,"t":1723010400}
+{"o":26.706364565,"h":26.9112987388,"l":26.4527525454,"c":26.7848568473,"v":409349.3070250613,"t":1723014000}
+{"o":26.7848568473,"h":27.1326112063,"l":26.6976093399,"c":27.0179731198,"v":426929.7184249875,"t":1723017600}
+{"o":27.0179731198,"h":27.2081346189,"l":26.8415313755,"c":26.8681040403,"v":419636.5457651087,"t":1723021200}
+{"o":26.8681040403,"h":27.1370324346,"l":26.7662486458,"c":26.7824904969,"v":556515.6481837246,"t":1723024800}
+{"o":26.7824904969,"h":26.8291676061,"l":26.4815285982,"c":26.6460133444,"v":505352.2376472576,"t":1723028400}
+{"o":26.6460133444,"h":26.9937626273,"l":26.5159410967,"c":26.9311953994,"v":514378.6183964652,"t":1723032000}
+{"o":26.9311953994,"h":27.1454395349,"l":26.5771993654,"c":26.6983569657,"v":654518.578966243,"t":1723035600}
+{"o":26.6983569657,"h":26.8220038784,"l":25.6538505255,"c":25.8312059956,"v":933168.963935341,"t":1723039200}
+{"o":25.8312059956,"h":26.17596205,"l":25.690209708,"c":26.05929894,"v":719985.05531267,"t":1723042800}
+{"o":26.05929894,"h":26.2475113202,"l":25.7329159989,"c":25.968607535,"v":633336.9366832944,"t":1723046400}
+{"o":25.968607535,"h":26.0632410276,"l":25.5175360361,"c":25.6522137945,"v":575778.916530398,"t":1723050000}
+{"o":25.6522137945,"h":25.7139546037,"l":25.0942595357,"c":25.2090380941,"v":679080.7582262987,"t":1723053600}
+{"o":25.2090380941,"h":25.4383132848,"l":24.9559058071,"c":25.134527176,"v":488092.1550038304,"t":1723057200}
+{"o":25.134527176,"h":25.6333645109,"l":24.9452716679,"c":25.4182777731,"v":653473.3040534315,"t":1723060800}
+{"o":25.4182777731,"h":25.9192634576,"l":25.3173338093,"c":25.7212070999,"v":453518.0850202573,"t":1723064400}
+{"o":25.7212070999,"h":25.758319173,"l":25.005322387,"c":25.6077722323,"v":528270.3215297064,"t":1723068000}
+{"o":25.6077722323,"h":25.7846787571,"l":25.3206046171,"c":25.4111399731,"v":345503.0210209818,"t":1723071600}
+{"o":25.4111399731,"h":25.6141101195,"l":24.8347425686,"c":25.3077877679,"v":524326.3432391885,"t":1723075200}
+{"o":25.3077877679,"h":26.8689730008,"l":25.1805562157,"c":26.8287771071,"v":905385.1594885354,"t":1723078800}
+{"o":26.8287771071,"h":27.3100399547,"l":26.8266696835,"c":27.191984663,"v":652579.261079099,"t":1723082400}
+{"o":27.191984663,"h":27.4501579184,"l":26.8799675937,"c":26.8890374178,"v":444551.5416773455,"t":1723086000}
+{"o":26.8890374178,"h":27.1192161824,"l":26.595674548,"c":26.6571451382,"v":390436.8448275525,"t":1723089600}
+{"o":26.6571451382,"h":26.9723086514,"l":26.6388206751,"c":26.8623391936,"v":295087.0172079926,"t":1723093200}
+{"o":26.8623391936,"h":27.1780590522,"l":26.6803972053,"c":27.0716043151,"v":330852.3811270797,"t":1723096800}
+{"o":27.0716043151,"h":27.3171518748,"l":26.9572793725,"c":26.9822000288,"v":385621.3685732274,"t":1723100400}
+{"o":26.9822000288,"h":27.2025922143,"l":26.9504273159,"c":27.1717579901,"v":327299.0765504405,"t":1723104000}
+{"o":27.1717579901,"h":27.3453815794,"l":27.0318133234,"c":27.1167414768,"v":337781.1200736884,"t":1723107600}
+{"o":27.1167414768,"h":27.1648807716,"l":26.8690061289,"c":27.0306168117,"v":376672.6581764172,"t":1723111200}
+{"o":27.0306168117,"h":27.2346824853,"l":26.9453565072,"c":27.0753467066,"v":316515.518482041,"t":1723114800}
+{"o":27.0753467066,"h":27.8362372559,"l":26.7912647404,"c":27.3502001172,"v":688440.4559511746,"t":1723118400}
+{"o":27.3502001172,"h":27.7323596997,"l":26.8421758366,"c":27.0536052264,"v":1008924.6315359727,"t":1723122000}
+{"o":27.0536052264,"h":28.1875664206,"l":27.017870696,"c":28.0322539966,"v":928102.5931395048,"t":1723125600}
+{"o":28.0322539966,"h":28.2264624838,"l":27.8401866724,"c":28.1953349499,"v":673231.1579789629,"t":1723129200}
+{"o":28.1953349499,"h":28.5908640466,"l":27.9213612469,"c":27.9360074015,"v":803251.5644403084,"t":1723132800}
+{"o":27.9360074015,"h":27.983827804,"l":27.5470199199,"c":27.5730479321,"v":633436.5272540833,"t":1723136400}
+{"o":27.5730479321,"h":27.7469116532,"l":27.4847190362,"c":27.5818978986,"v":469714.285785716,"t":1723140000}
+{"o":27.5818978986,"h":27.6296011918,"l":27.2643116363,"c":27.3609790852,"v":409853.7248169985,"t":1723143600}
+{"o":27.3609790852,"h":27.4871229807,"l":27.2880659588,"c":27.3637076813,"v":355607.4781907595,"t":1723147200}
+{"o":27.3637076813,"h":28.2238702767,"l":27.3556105321,"c":28.1626990336,"v":486273.9016777956,"t":1723150800}
+{"o":28.1626990336,"h":28.4820140038,"l":27.5092033914,"c":28.3536100408,"v":831840.2306636655,"t":1723154400}
+{"o":28.3536100408,"h":28.7364355362,"l":28.1894260922,"c":28.6432435049,"v":759171.5979696579,"t":1723158000}
+{"o":28.6432435049,"h":28.7222581312,"l":28.2135525415,"c":28.3185385075,"v":615470.5120678343,"t":1723161600}
+{"o":28.3185385075,"h":28.4327881788,"l":28.1135293701,"c":28.1585929628,"v":475516.1242120242,"t":1723165200}
+{"o":28.1585929628,"h":28.2577765154,"l":27.7984088785,"c":27.8104743945,"v":350333.8047574583,"t":1723168800}
+{"o":27.8104743945,"h":28.1391859915,"l":27.790836024,"c":27.9103517152,"v":309675.8266685245,"t":1723172400}
+{"o":27.9103517152,"h":27.940748871,"l":27.3674515969,"c":27.4055667522,"v":312095.9358329926,"t":1723176000}
+{"o":27.4055667522,"h":27.6641903996,"l":27.2863662956,"c":27.6023595495,"v":272577.2458714918,"t":1723179600}
+{"o":27.6023595495,"h":27.7676289152,"l":27.4205370472,"c":27.6282603684,"v":285287.0505351506,"t":1723183200}
+{"o":27.6282603684,"h":27.9354119978,"l":27.6239706087,"c":27.7294542898,"v":295698.2539748398,"t":1723186800}
+{"o":27.7294542898,"h":28.0418501144,"l":27.7058107391,"c":27.9896990811,"v":260072.1258334737,"t":1723190400}
+{"o":27.9896990811,"h":28.0181746516,"l":27.5546526138,"c":27.6513738656,"v":271785.697631653,"t":1723194000}
+{"o":27.6513738656,"h":27.6704340364,"l":27.2781428598,"c":27.423554203,"v":342548.8295137613,"t":1723197600}
+{"o":27.423554203,"h":27.5575652167,"l":27.2920256705,"c":27.5033637687,"v":227556.2627432795,"t":1723201200}
+{"o":27.5033637687,"h":27.5217261735,"l":27.121319601,"c":27.2757084161,"v":316969.7649747916,"t":1723204800}
+{"o":27.2757084161,"h":27.371013728,"l":26.8833959322,"c":27.2736034982,"v":555906.1667759442,"t":1723208400}
+{"o":27.2736034982,"h":27.6361923218,"l":26.5829719933,"c":27.001131951,"v":811881.4617125535,"t":1723212000}
+{"o":27.001131951,"h":27.1185987777,"l":26.5319830945,"c":26.5388852644,"v":424692.3984917663,"t":1723215600}
+{"o":26.5388852644,"h":26.8214425475,"l":26.4490343774,"c":26.7824124768,"v":399271.3738122701,"t":1723219200}
+{"o":26.7824124768,"h":27.0934198818,"l":26.7071205248,"c":26.8812896149,"v":302141.5137925344,"t":1723222800}
+{"o":26.8812896149,"h":26.9897349848,"l":26.6257698125,"c":26.9488893709,"v":329048.9046591462,"t":1723226400}
+{"o":26.9488893709,"h":27.0924133781,"l":26.8399357608,"c":26.9807765839,"v":249287.6971473108,"t":1723230000}
+{"o":26.9807765839,"h":27.1400820526,"l":26.8621481761,"c":26.923209236,"v":345012.4956600206,"t":1723233600}
+{"o":26.923209236,"h":27.0967894156,"l":26.6113126215,"c":27.0768278476,"v":364023.4324843824,"t":1723237200}
+{"o":27.0768278476,"h":27.366397642,"l":26.768884494,"c":27.3613367004,"v":455330.0650283815,"t":1723240800}
+{"o":27.3613367004,"h":27.6300896007,"l":27.0337361855,"c":27.4549678492,"v":437384.9345736763,"t":1723244400}
+{"o":27.4549678492,"h":27.8835359073,"l":27.1699601684,"c":27.2017847317,"v":561160.1811575692,"t":1723248000}
+{"o":27.2017847317,"h":27.4827321439,"l":27.0091568675,"c":27.1730497368,"v":329170.3990815691,"t":1723251600}
+{"o":27.1730497368,"h":27.4360513005,"l":27.1019334574,"c":27.1210916078,"v":285365.1503751228,"t":1723255200}
+{"o":27.1210916078,"h":27.1656208021,"l":26.9276259504,"c":27.0707748936,"v":284859.8649579692,"t":1723258800}
+{"o":27.0707748936,"h":27.0942590173,"l":26.7303889609,"c":26.9590813903,"v":241499.4724579137,"t":1723262400}
+{"o":26.9590813903,"h":27.1379001528,"l":26.8453882753,"c":27.0444414843,"v":232230.5656576231,"t":1723266000}
+{"o":27.0444414843,"h":27.2172187872,"l":27.0222603612,"c":27.1448711725,"v":246960.7539907665,"t":1723269600}
+{"o":27.1448711725,"h":27.2994248705,"l":27.079694668,"c":27.2994248705,"v":227696.4192734712,"t":1723273200}
+{"o":27.2994248705,"h":27.3681836023,"l":26.9839899204,"c":27.071133587,"v":273348.8699470989,"t":1723276800}
+{"o":27.071133587,"h":27.3167381573,"l":26.9773028344,"c":27.1784120917,"v":230840.5856914268,"t":1723280400}
+{"o":27.1784120917,"h":27.2904075553,"l":27.0881521334,"c":27.1146702684,"v":201068.4494084772,"t":1723284000}
+{"o":27.1146702684,"h":27.2346427236,"l":27.0344689106,"c":27.1989811991,"v":201682.1790931938,"t":1723287600}
+{"o":27.1989811991,"h":27.3265106557,"l":27.1181930195,"c":27.1331146149,"v":213346.4829223844,"t":1723291200}
+{"o":27.1331146149,"h":27.1452086898,"l":26.8442776801,"c":26.8678555043,"v":285633.9475381825,"t":1723294800}
+{"o":26.8678555043,"h":27.0319046518,"l":26.8320608408,"c":26.9985848368,"v":300405.0097229538,"t":1723298400}
+{"o":26.9985848368,"h":27.2370843265,"l":26.9486618438,"c":27.0454929099,"v":288308.9717422773,"t":1723302000}
+{"o":27.0454929099,"h":27.1073944361,"l":26.870964649,"c":26.9647957849,"v":309349.4074836783,"t":1723305600}
+{"o":26.9647957849,"h":27.1282067791,"l":26.8906389277,"c":27.0978188411,"v":242333.6093668872,"t":1723309200}
+{"o":27.0978188411,"h":27.2418699647,"l":27.0505990386,"c":27.0552827225,"v":304721.1048139654,"t":1723312800}
+{"o":27.0552827225,"h":27.2828499071,"l":26.9681573608,"c":27.1380511091,"v":268336.2840796739,"t":1723316400}
+{"o":27.1380511091,"h":27.2060804019,"l":27.0058376248,"c":27.1189940387,"v":230933.7627395763,"t":1723320000}
+{"o":27.1189940387,"h":27.2464472257,"l":27.1154039393,"c":27.2151362549,"v":251154.9389918126,"t":1723323600}
+{"o":27.2151362549,"h":27.2516747193,"l":27.1241016025,"c":27.1738920984,"v":203436.0453971269,"t":1723327200}
+{"o":27.1738920984,"h":27.1738920984,"l":26.9826856698,"c":27.0541835684,"v":204227.3151234714,"t":1723330800}
+{"o":27.0541835684,"h":27.2380196259,"l":26.987175191,"c":27.1794354576,"v":264189.2480733637,"t":1723334400}
+{"o":27.1794354576,"h":27.2793689433,"l":27.0515686628,"c":27.2548729926,"v":222064.7953488253,"t":1723338000}
+{"o":27.2548729926,"h":27.3100561263,"l":27.1435743411,"c":27.1846874745,"v":192617.6842458688,"t":1723341600}
+{"o":27.1846874745,"h":27.56636825,"l":27.1841542943,"c":27.3456506036,"v":301793.7667171078,"t":1723345200}
+{"o":27.3456506036,"h":27.3984272059,"l":27.1901342654,"c":27.2197931894,"v":263291.7930212732,"t":1723348800}
+{"o":27.2197931894,"h":27.3690899816,"l":27.1900897199,"c":27.3120541112,"v":161874.8299313433,"t":1723352400}
+{"o":27.3120541112,"h":27.3733885695,"l":27.2413701182,"c":27.3144001486,"v":178007.0480251346,"t":1723356000}
+{"o":27.3144001486,"h":27.5507204886,"l":27.3144001486,"c":27.5150736725,"v":198023.6138215238,"t":1723359600}
+{"o":27.5150736725,"h":27.6072584972,"l":27.4509689358,"c":27.4732184133,"v":210625.1223763311,"t":1723363200}
+{"o":27.4732184133,"h":27.7453141144,"l":27.2583949366,"c":27.3401898593,"v":288217.0694904824,"t":1723366800}
+{"o":27.3401898593,"h":27.4410721997,"l":27.216987141,"c":27.2485623107,"v":238467.30704831,"t":1723370400}
+{"o":27.2485623107,"h":27.2706946562,"l":26.8766905059,"c":26.9911628928,"v":317574.6945006207,"t":1723374000}
+{"o":26.9911628928,"h":27.0166171714,"l":26.434429577,"c":26.6132070787,"v":347473.3897570859,"t":1723377600}
+{"o":26.6132070787,"h":26.6869949392,"l":26.3200290436,"c":26.6193028082,"v":383157.8965238794,"t":1723381200}
+{"o":26.6193028082,"h":26.6435005402,"l":26.1057642777,"c":26.2174198409,"v":353666.4730198792,"t":1723384800}
+{"o":26.2174198409,"h":26.2449855972,"l":25.9141521998,"c":26.1210331361,"v":464273.0617823029,"t":1723388400}
+{"o":26.1210331361,"h":26.223106768,"l":26.0179027958,"c":26.1244910723,"v":322602.6958652801,"t":1723392000}
+{"o":26.1244910723,"h":26.3021756101,"l":25.9616850665,"c":26.186893936,"v":276845.9439600671,"t":1723395600}
+{"o":26.186893936,"h":26.2085381986,"l":25.8008634813,"c":25.9886837551,"v":321980.7566385496,"t":1723399200}
+{"o":25.9886837551,"h":25.9886837551,"l":25.4223314727,"c":25.5840924309,"v":471489.2305686257,"t":1723402800}
+{"o":25.5840924309,"h":25.6099279241,"l":25.2506615633,"c":25.2730804415,"v":543195.4149632979,"t":1723406400}
+{"o":25.2730804415,"h":25.3436376944,"l":25.0698733406,"c":25.1914658697,"v":418579.0328987365,"t":1723410000}
+{"o":25.1914658697,"h":25.3525909367,"l":24.5912265057,"c":24.9695719754,"v":521295.4985655944,"t":1723413600}
+{"o":24.9695719754,"h":24.9737883874,"l":24.7469131357,"c":24.8589848853,"v":274720.7629612471,"t":1723417200}
+{"o":24.8589848853,"h":25.2507014682,"l":24.7972701996,"c":25.0640058511,"v":473404.1741541267,"t":1723420800}
+{"o":25.0640058511,"h":25.3100630148,"l":24.982304177,"c":25.2000326028,"v":346465.5496213973,"t":1723424400}
+{"o":25.2000326028,"h":25.3656920967,"l":25.06465447,"c":25.3386805336,"v":249630.2447038023,"t":1723428000}
+{"o":25.3386805336,"h":25.4328151522,"l":25.1338483242,"c":25.2780527652,"v":248062.1087788462,"t":1723431600}
+{"o":25.2780527652,"h":25.3631290416,"l":25.1773690933,"c":25.2097400016,"v":258654.199917647,"t":1723435200}
+{"o":25.2097400016,"h":25.274109641,"l":24.9833142601,"c":25.1493829856,"v":215669.3451463149,"t":1723438800}
+{"o":25.1493829856,"h":25.2327993703,"l":24.9928474481,"c":25.2044409789,"v":251595.3201838415,"t":1723442400}
+{"o":25.2044409789,"h":25.7819272737,"l":24.9787001856,"c":25.6259760338,"v":537042.271245043,"t":1723446000}
+{"o":25.6259760338,"h":25.990421298,"l":25.3605043532,"c":25.4415620463,"v":489050.0835831352,"t":1723449600}
+{"o":25.4415620463,"h":25.6132834757,"l":25.3138119972,"c":25.364855752,"v":381794.3323080574,"t":1723453200}
+{"o":25.364855752,"h":25.8935068003,"l":25.221815459,"c":25.8923662568,"v":384513.4126605657,"t":1723456800}
+{"o":25.8923662568,"h":26.4885557691,"l":25.8367089228,"c":26.3966658976,"v":561297.5316278393,"t":1723460400}
+{"o":26.3966658976,"h":26.414856512,"l":26.0478009322,"c":26.2078295043,"v":436687.0529983793,"t":1723464000}
+{"o":26.2078295043,"h":26.300795804,"l":25.2546040547,"c":25.3344511964,"v":529014.5607249507,"t":1723467600}
+{"o":25.3344511964,"h":26.4174432918,"l":25.0510520419,"c":26.1755305701,"v":904353.3081988121,"t":1723471200}
+{"o":26.1755305701,"h":26.3461894664,"l":25.5527777,"c":25.9262772227,"v":765023.6321309687,"t":1723474800}
+{"o":25.9262772227,"h":26.027348748,"l":25.6115706724,"c":25.8176501416,"v":475714.5252200642,"t":1723478400}
+{"o":25.8176501416,"h":25.947051152,"l":25.4806162371,"c":25.4915863496,"v":354244.4383375635,"t":1723482000}
+{"o":25.4915863496,"h":25.70852825,"l":25.064560554,"c":25.1159136312,"v":475645.9311594023,"t":1723485600}
+{"o":25.1159136312,"h":25.4021714468,"l":25.115112335,"c":25.2425862369,"v":377750.8881392337,"t":1723489200}
+{"o":25.2425862369,"h":25.5082129309,"l":25.137237736,"c":25.1847174049,"v":353374.0288108973,"t":1723492800}
+{"o":25.1847174049,"h":25.3544144713,"l":24.9093253446,"c":25.2037848488,"v":469628.4288956801,"t":1723496400}
+{"o":25.2037848488,"h":25.4113577159,"l":25.1679069118,"c":25.3076684348,"v":299540.2279154685,"t":1723500000}
+{"o":25.3076684348,"h":25.8964428896,"l":25.3009316057,"c":25.6905992032,"v":469112.5284704836,"t":1723503600}
+{"o":25.6905992032,"h":25.8734863611,"l":25.5691120484,"c":25.7648000199,"v":599685.0397913849,"t":1723507200}
+{"o":25.7648000199,"h":25.8232353357,"l":25.5213687714,"c":25.8087396333,"v":402497.2953017434,"t":1723510800}
+{"o":25.8087396333,"h":25.8090624823,"l":25.3811362312,"c":25.5819967858,"v":361156.3873542718,"t":1723514400}
+{"o":25.5819967858,"h":25.596911076,"l":25.1000908348,"c":25.2347345468,"v":489707.0293514878,"t":1723518000}
+{"o":25.2347345468,"h":25.4718024969,"l":25.1136253038,"c":25.4466589821,"v":298243.4976973277,"t":1723521600}
+{"o":25.4466589821,"h":25.6548094785,"l":25.3493451318,"c":25.5976266764,"v":239370.4200190219,"t":1723525200}
+{"o":25.5976266764,"h":25.7777319814,"l":25.3899100529,"c":25.7301293465,"v":250854.5839583043,"t":1723528800}
+{"o":25.7301293465,"h":25.82344519,"l":25.627716625,"c":25.6331909949,"v":220575.683049038,"t":1723532400}
+{"o":25.6331909949,"h":25.707853278,"l":25.3663671263,"c":25.5453863096,"v":298595.4350558223,"t":1723536000}
+{"o":25.5453863096,"h":25.5632208879,"l":25.2575686594,"c":25.4009192615,"v":304045.0567159523,"t":1723539600}
+{"o":25.4009192615,"h":25.4844284687,"l":25.1588300623,"c":25.4002565296,"v":302272.4422511017,"t":1723543200}
+{"o":25.4002565296,"h":25.661898571,"l":25.3322726561,"c":25.6103085758,"v":270513.098894283,"t":1723546800}
+{"o":25.6103085758,"h":25.8747616617,"l":25.5007705532,"c":25.690290192,"v":506351.126961778,"t":1723550400}
+{"o":25.690290192,"h":25.9334027173,"l":25.5750646766,"c":25.8552526691,"v":397259.4498717036,"t":1723554000}
+{"o":25.8552526691,"h":25.9190797643,"l":25.4206856439,"c":25.7211029594,"v":432409.8640650398,"t":1723557600}
+{"o":25.7211029594,"h":25.7619273846,"l":25.5103199652,"c":25.6618604723,"v":342003.623725967,"t":1723561200}
+{"o":25.6618604723,"h":26.2440215828,"l":25.6201409547,"c":26.2305710932,"v":488451.9401003074,"t":1723564800}
+{"o":26.2305710932,"h":26.312724163,"l":25.9028078094,"c":26.0386409902,"v":486892.1869858429,"t":1723568400}
+{"o":26.0386409902,"h":26.0588210987,"l":25.7182271617,"c":25.7669473771,"v":398185.0375624052,"t":1723572000}
+{"o":25.7669473771,"h":25.8313375404,"l":25.450740444,"c":25.7400167318,"v":399584.6944118791,"t":1723575600}
+{"o":25.7400167318,"h":25.8070979447,"l":25.5925494412,"c":25.631858221,"v":279673.3415796485,"t":1723579200}
+{"o":25.631858221,"h":25.9720291509,"l":25.6095124358,"c":25.9558799349,"v":317696.5127708953,"t":1723582800}
+{"o":25.9558799349,"h":25.9704395664,"l":25.7269681707,"c":25.8385013721,"v":299956.93169856,"t":1723586400}
+{"o":25.8385013721,"h":25.9139950711,"l":25.6806978203,"c":25.7609401814,"v":265360.3189771445,"t":1723590000}
+{"o":25.7609401814,"h":25.866054783,"l":25.6353094144,"c":25.6371778403,"v":312107.2462394388,"t":1723593600}
+{"o":25.6371778403,"h":25.7071154968,"l":25.2276992965,"c":25.3010996098,"v":307464.6362274188,"t":1723597200}
+{"o":25.3010996098,"h":25.4812434267,"l":25.2492242324,"c":25.4713571127,"v":252697.2947684522,"t":1723600800}
+{"o":25.4713571127,"h":25.6796247023,"l":25.3966113304,"c":25.4963177778,"v":289710.8153084797,"t":1723604400}
+{"o":25.4963177778,"h":25.5293425216,"l":25.3658822529,"c":25.4031526687,"v":284281.4993050692,"t":1723608000}
+{"o":25.4031526687,"h":25.5766564055,"l":25.3618331331,"c":25.4298233159,"v":235237.0698066413,"t":1723611600}
+{"o":25.4298233159,"h":25.5770614848,"l":25.320632895,"c":25.5137158359,"v":236739.1690268209,"t":1723615200}
+{"o":25.5137158359,"h":25.5980016037,"l":25.4394527709,"c":25.5980016037,"v":205878.9194348489,"t":1723618800}
+{"o":25.5980016037,"h":25.6285782002,"l":25.4406499397,"c":25.5814184244,"v":222873.0100709017,"t":1723622400}
+{"o":25.5814184244,"h":25.7344305821,"l":25.5470391523,"c":25.7028059921,"v":221319.7461486761,"t":1723626000}
+{"o":25.7028059921,"h":26.0085569047,"l":25.7008126264,"c":25.8036879849,"v":271749.0485813072,"t":1723629600}
+{"o":25.8036879849,"h":26.1769910905,"l":25.7445227982,"c":26.0025465659,"v":334362.7362754208,"t":1723633200}
+{"o":26.0025465659,"h":26.7265552891,"l":25.8917424364,"c":26.344221067,"v":763055.4602581076,"t":1723636800}
+{"o":26.344221067,"h":26.5673539845,"l":25.7617326689,"c":25.8533891559,"v":790650.6573425388,"t":1723640400}
+{"o":25.8533891559,"h":25.9446512449,"l":25.5388139618,"c":25.76256284,"v":735361.7118872239,"t":1723644000}
+{"o":25.76256284,"h":25.8689810835,"l":25.3989078357,"c":25.7699387761,"v":592816.83002012,"t":1723647600}
+{"o":25.7699387761,"h":25.8573674651,"l":25.2882499957,"c":25.4566927118,"v":654371.7945589782,"t":1723651200}
+{"o":25.4566927118,"h":25.5471159135,"l":25.3564467385,"c":25.3903814366,"v":452915.2507312784,"t":1723654800}
+{"o":25.3903814366,"h":25.5118939076,"l":25.2461557127,"c":25.3764650431,"v":314551.9520169935,"t":1723658400}
+{"o":25.3764650431,"h":25.4178229697,"l":25.2536320188,"c":25.3365933527,"v":302736.4867382921,"t":1723662000}
+{"o":25.3365933527,"h":25.4105827749,"l":25.2936659688,"c":25.3307130765,"v":245703.4159279215,"t":1723665600}
+{"o":25.3307130765,"h":25.3779405193,"l":25.2255807235,"c":25.2644662303,"v":202049.4074258863,"t":1723669200}
+{"o":25.2644662303,"h":25.3508292003,"l":24.9549304989,"c":25.3497738877,"v":334655.5004216272,"t":1723672800}
+{"o":25.3497738877,"h":25.3594527078,"l":25.2338245349,"c":25.2338245349,"v":207914.7024261145,"t":1723676400}
+{"o":25.2338245349,"h":25.5236454289,"l":25.2337097439,"c":25.4459083078,"v":249848.9645681822,"t":1723680000}
+{"o":25.4459083078,"h":25.5356427699,"l":25.3109164156,"c":25.337322428,"v":240348.6929557579,"t":1723683600}
+{"o":25.337322428,"h":25.5079005721,"l":25.1392995552,"c":25.4000344195,"v":377812.3434252733,"t":1723687200}
+{"o":25.4000344195,"h":25.4969748341,"l":25.3648900098,"c":25.4069263786,"v":233435.4171799276,"t":1723690800}
+{"o":25.4069263786,"h":25.4388674629,"l":25.2166930751,"c":25.4015283399,"v":346974.0478407822,"t":1723694400}
+{"o":25.4015283399,"h":25.4370402161,"l":25.0545346612,"c":25.1069008397,"v":249059.7433627953,"t":1723698000}
+{"o":25.1069008397,"h":25.1475249945,"l":24.7401951333,"c":24.9203862407,"v":321768.3362038724,"t":1723701600}
+{"o":24.9203862407,"h":25.0498134325,"l":24.7757986418,"c":25.0104608352,"v":239043.6340060426,"t":1723705200}
+{"o":25.0104608352,"h":25.134198102,"l":24.8795403085,"c":25.134198102,"v":229252.0005374638,"t":1723708800}
+{"o":25.134198102,"h":25.2007559784,"l":24.9527421149,"c":24.9644450373,"v":233481.9833678469,"t":1723712400}
+{"o":24.9644450373,"h":25.0086383457,"l":24.8091356783,"c":24.8771346277,"v":307973.0991564019,"t":1723716000}
+{"o":24.8771346277,"h":25.188282298,"l":24.8771346277,"c":25.1426264919,"v":261376.8192219177,"t":1723719600}
+{"o":25.1426264919,"h":25.5652789283,"l":25.0301905107,"c":25.0834716149,"v":490609.2636705748,"t":1723723200}
+{"o":25.0834716149,"h":25.4960261885,"l":24.9640614438,"c":25.4592204704,"v":453352.8729400881,"t":1723726800}
+{"o":25.4592204704,"h":25.7269976513,"l":25.3136578675,"c":25.4653258483,"v":432356.6179292105,"t":1723730400}
+{"o":25.4653258483,"h":25.6926223344,"l":25.3513189566,"c":25.6397237988,"v":376378.7640638482,"t":1723734000}
+{"o":25.6397237988,"h":25.9282213015,"l":25.558584846,"c":25.6235251097,"v":339120.3535784926,"t":1723737600}
+{"o":25.6235251097,"h":25.628644754,"l":25.1513872139,"c":25.1558257434,"v":358625.1238669393,"t":1723741200}
+{"o":25.1558257434,"h":25.1608026865,"l":24.1569631841,"c":24.3532481861,"v":833128.6853978994,"t":1723744800}
+{"o":24.3532481861,"h":24.6817454404,"l":24.1404639484,"c":24.5889497197,"v":659706.981856306,"t":1723748400}
+{"o":24.5889497197,"h":24.6814318259,"l":24.354372854,"c":24.6622150402,"v":414500.0406964268,"t":1723752000}
+{"o":24.6622150402,"h":24.912459826,"l":24.5697784636,"c":24.912459826,"v":535127.0572965679,"t":1723755600}
+{"o":24.912459826,"h":25.4533814052,"l":24.7550484666,"c":25.2408801959,"v":491849.4703088053,"t":1723759200}
+{"o":25.2408801959,"h":25.3077924087,"l":25.0182591142,"c":25.0467694197,"v":269409.3267102955,"t":1723762800}
+{"o":25.0467694197,"h":25.0859301411,"l":24.8892022995,"c":24.9217214402,"v":267087.2768658497,"t":1723766400}
+{"o":24.9217214402,"h":25.0440698438,"l":24.7116856005,"c":24.9310723574,"v":239079.3275907771,"t":1723770000}
+{"o":24.9310723574,"h":25.3596214847,"l":24.7833442338,"c":25.1424839572,"v":376537.7137502898,"t":1723773600}
+{"o":25.1424839572,"h":25.1598352488,"l":24.8998215347,"c":24.9374856155,"v":305004.4677149808,"t":1723777200}
+{"o":24.9374856155,"h":25.0392967976,"l":24.8655060543,"c":25.0247454875,"v":192383.1769833103,"t":1723780800}
+{"o":25.0247454875,"h":25.152494494,"l":24.9705912772,"c":25.1227510675,"v":210455.8313697536,"t":1723784400}
+{"o":25.1227510675,"h":25.4333360081,"l":25.0858709996,"c":25.3423589805,"v":256190.9161806819,"t":1723788000}
+{"o":25.3423589805,"h":25.4082662458,"l":25.2635354174,"c":25.3844070738,"v":198815.3185218101,"t":1723791600}
+{"o":25.3844070738,"h":25.4453054306,"l":25.1952105018,"c":25.2369618186,"v":240302.3041762762,"t":1723795200}
+{"o":25.2369618186,"h":25.3642527636,"l":25.1991459344,"c":25.3591077843,"v":202176.3433286303,"t":1723798800}
+{"o":25.3591077843,"h":25.3591077843,"l":25.0814742817,"c":25.2052254496,"v":218618.8301155536,"t":1723802400}
+{"o":25.2052254496,"h":25.2823506192,"l":24.9244942451,"c":24.9380890792,"v":511300.7437895581,"t":1723806000}
+{"o":24.9380890792,"h":25.0528193473,"l":24.3894235316,"c":24.4459992146,"v":482979.7605135218,"t":1723809600}
+{"o":24.4459992146,"h":25.0438411244,"l":24.4001060656,"c":24.6461871562,"v":605775.1085977211,"t":1723813200}
+{"o":24.6461871562,"h":24.717953923,"l":24.1894116482,"c":24.3049104183,"v":611777.811088805,"t":1723816800}
+{"o":24.3049104183,"h":24.4562368118,"l":23.9448817659,"c":24.221439447,"v":508277.9057490929,"t":1723820400}
+{"o":24.221439447,"h":24.5524243467,"l":24.1454568262,"c":24.3055672717,"v":432309.2251019707,"t":1723824000}
+{"o":24.3055672717,"h":24.5666307684,"l":23.9170835081,"c":24.5178791933,"v":436567.1031162327,"t":1723827600}
+{"o":24.5178791933,"h":24.6994818053,"l":24.3340550058,"c":24.4784817935,"v":404142.832500729,"t":1723831200}
+{"o":24.4784817935,"h":24.8474797663,"l":24.4784817935,"c":24.7462736715,"v":377940.204765413,"t":1723834800}
+{"o":24.7462736715,"h":24.9266594984,"l":24.67692925,"c":24.678480781,"v":269537.3798410872,"t":1723838400}
+{"o":24.678480781,"h":24.7910395433,"l":24.5080221495,"c":24.5720090787,"v":283308.2643661425,"t":1723842000}
+{"o":24.5720090787,"h":24.638474954,"l":24.495809594,"c":24.5234999677,"v":223302.9821972017,"t":1723845600}
+{"o":24.5234999677,"h":24.5394330977,"l":24.4021790324,"c":24.4127860697,"v":199784.0941518406,"t":1723849200}
+{"o":24.4127860697,"h":24.4656322576,"l":24.1746583919,"c":24.4053415434,"v":263391.0481672903,"t":1723852800}
+{"o":24.4053415434,"h":24.5798388661,"l":24.3615767108,"c":24.4789275203,"v":199801.3951593961,"t":1723856400}
+{"o":24.4789275203,"h":24.6448708175,"l":24.4527173017,"c":24.5296506654,"v":191942.3932586313,"t":1723860000}
+{"o":24.5296506654,"h":24.561268565,"l":24.2692310886,"c":24.3830371728,"v":205356.9667069556,"t":1723863600}
+{"o":24.3830371728,"h":24.493517196,"l":24.3494141379,"c":24.4773605326,"v":167631.053642143,"t":1723867200}
+{"o":24.4773605326,"h":24.5331843902,"l":24.4104582054,"c":24.5035485484,"v":166803.0296508198,"t":1723870800}
+{"o":24.5035485484,"h":24.5468733825,"l":24.3755861513,"c":24.4165537679,"v":172719.9867041387,"t":1723874400}
+{"o":24.4165537679,"h":24.4970319991,"l":24.3392741221,"c":24.4970319991,"v":200227.0784239083,"t":1723878000}
+{"o":24.4970319991,"h":24.5064891595,"l":24.3992934521,"c":24.5012765028,"v":166125.6678030304,"t":1723881600}
+{"o":24.5012765028,"h":24.6127919091,"l":24.421902164,"c":24.515594518,"v":184968.3857972419,"t":1723885200}
+{"o":24.515594518,"h":24.5450776243,"l":24.3083169909,"c":24.3276328793,"v":187602.8488083993,"t":1723888800}
+{"o":24.3276328793,"h":24.5037267629,"l":24.256951318,"c":24.4468628676,"v":182500.0037260181,"t":1723892400}
+{"o":24.4468628676,"h":24.5606534727,"l":24.3990866732,"c":24.5315243615,"v":206054.6017413831,"t":1723896000}
+{"o":24.5315243615,"h":24.733574285,"l":24.4980581158,"c":24.5483655784,"v":283944.5748635314,"t":1723899600}
+{"o":24.5483655784,"h":24.7897536547,"l":24.522661582,"c":24.7890807017,"v":271364.2137496423,"t":1723903200}
+{"o":24.7890807017,"h":24.8839093929,"l":24.6078134149,"c":24.6209369171,"v":293157.5347229561,"t":1723906800}
+{"o":24.6209369171,"h":24.8332772341,"l":24.613450644,"c":24.8014015045,"v":253072.7289508752,"t":1723910400}
+{"o":24.8014015045,"h":24.887188687,"l":24.6573210802,"c":24.6669516055,"v":210612.7435523907,"t":1723914000}
+{"o":24.6669516055,"h":24.7044114379,"l":24.5903944789,"c":24.6774204989,"v":173030.6104554515,"t":1723917600}
+{"o":24.6774204989,"h":24.8172279221,"l":24.6429404182,"c":24.7787529584,"v":150467.1535444622,"t":1723921200}
+{"o":24.7787529584,"h":24.8248061405,"l":24.7229498443,"c":24.7569917649,"v":149024.2632962604,"t":1723924800}
+{"o":24.7569917649,"h":24.8100421416,"l":24.7002002959,"c":24.8038655168,"v":152193.9431259618,"t":1723928400}
+{"o":24.8038655168,"h":24.9100931073,"l":24.8038655168,"c":24.8559286686,"v":225780.6052634044,"t":1723932000}
+{"o":24.8559286686,"h":24.9339334706,"l":24.8228232359,"c":24.9205943737,"v":175336.2578067102,"t":1723935600}
+{"o":24.9205943737,"h":25.1358252599,"l":24.8260220256,"c":25.0554433493,"v":239674.8426813464,"t":1723939200}
+{"o":25.0554433493,"h":25.0780458622,"l":24.7804847814,"c":24.8074419292,"v":328909.6800368673,"t":1723942800}
+{"o":24.8074419292,"h":25.134239042,"l":24.7625092615,"c":25.0885328445,"v":262676.3227622209,"t":1723946400}
+{"o":25.0885328445,"h":25.1630424552,"l":24.7810669322,"c":24.79419099,"v":228300.772536424,"t":1723950000}
+{"o":24.79419099,"h":24.864261979,"l":24.6896262899,"c":24.8026651462,"v":198137.8142393677,"t":1723953600}
+{"o":24.8026651462,"h":24.9050446979,"l":24.7550288526,"c":24.7989947593,"v":180717.629972701,"t":1723957200}
+{"o":24.7989947593,"h":24.9145057605,"l":24.7771425602,"c":24.891378205,"v":185621.9326616131,"t":1723960800}
+{"o":24.891378205,"h":24.9336243488,"l":24.8094941347,"c":24.8649292853,"v":169823.5758776989,"t":1723964400}
+{"o":24.8649292853,"h":24.9216296465,"l":24.8147648605,"c":24.9216296465,"v":159333.5817633811,"t":1723968000}
+{"o":24.9216296465,"h":25.1308471795,"l":24.9000302923,"c":25.1029233388,"v":185692.3855529027,"t":1723971600}
+{"o":25.1029233388,"h":25.7146595811,"l":25.1015626024,"c":25.2864493925,"v":410602.7881806777,"t":1723975200}
+{"o":25.2864493925,"h":25.3961714788,"l":25.2206415633,"c":25.3961714788,"v":193046.7507335479,"t":1723978800}
+{"o":25.3961714788,"h":25.7004765835,"l":25.2870523877,"c":25.5526234111,"v":281730.1519471255,"t":1723982400}
+{"o":25.5526234111,"h":25.7594440474,"l":25.4309952287,"c":25.449486919,"v":239736.9808563516,"t":1723986000}
+{"o":25.449486919,"h":25.6134093458,"l":25.442785074,"c":25.4821747587,"v":245948.9224858459,"t":1723989600}
+{"o":25.4821747587,"h":25.6467916833,"l":25.4262003887,"c":25.5873730943,"v":205418.743344703,"t":1723993200}
+{"o":25.5873730943,"h":25.7472505355,"l":25.5228487224,"c":25.6542218095,"v":239424.4815929528,"t":1723996800}
+{"o":25.6542218095,"h":25.6853302246,"l":25.3538654454,"c":25.379639382,"v":276476.3315869023,"t":1724000400}
+{"o":25.379639382,"h":25.5748321784,"l":25.3469085525,"c":25.5659214244,"v":228115.1862129092,"t":1724004000}
+{"o":25.5659214244,"h":25.7368460278,"l":25.5397174,"c":25.7206859799,"v":200104.8299918784,"t":1724007600}
+{"o":25.7206859799,"h":25.8250836862,"l":25.6480575717,"c":25.754311411,"v":197016.4881697852,"t":1724011200}
+{"o":25.754311411,"h":25.7661081052,"l":25.4314344673,"c":25.4711746677,"v":270956.0169460805,"t":1724014800}
+{"o":25.4711746677,"h":25.585258479,"l":25.3813948499,"c":25.3878424201,"v":285897.142766238,"t":1724018400}
+{"o":25.3878424201,"h":25.4394746463,"l":24.9488350848,"c":25.0111185582,"v":379333.4446890511,"t":1724022000}
+{"o":25.0111185582,"h":25.1953123346,"l":24.9065738593,"c":24.9444639792,"v":405980.640760825,"t":1724025600}
+{"o":24.9444639792,"h":25.0943917085,"l":24.8636759646,"c":24.9506335841,"v":256692.0610130324,"t":1724029200}
+{"o":24.9506335841,"h":25.0959787913,"l":24.8667123985,"c":25.0568691343,"v":189296.6283746667,"t":1724032800}
+{"o":25.0568691343,"h":25.1794498283,"l":25.0007558319,"c":25.1518383347,"v":203861.395121807,"t":1724036400}
+{"o":25.1518383347,"h":25.1834922774,"l":25.0379499552,"c":25.1387589132,"v":229542.5247528141,"t":1724040000}
+{"o":25.1387589132,"h":25.1769708691,"l":24.9223636434,"c":24.9807675811,"v":234809.3108280189,"t":1724043600}
+{"o":24.9807675811,"h":25.2020924045,"l":24.9130911455,"c":25.0885095866,"v":254875.512447405,"t":1724047200}
+{"o":25.0885095866,"h":25.2037648559,"l":24.9821222545,"c":24.9892804547,"v":184828.0502932548,"t":1724050800}
+{"o":24.9892804547,"h":25.089195224,"l":24.9619192147,"c":25.0511360521,"v":204812.3676436503,"t":1724054400}
+{"o":25.0511360521,"h":25.1750497848,"l":24.7436469809,"c":24.7596770718,"v":234390.8875496381,"t":1724058000}
+{"o":24.7596770718,"h":24.877393786,"l":24.6507313738,"c":24.7941419848,"v":297855.0983937904,"t":1724061600}
+{"o":24.7941419848,"h":25.0217810648,"l":24.7205025287,"c":24.999789363,"v":233054.6195376532,"t":1724065200}
+{"o":24.999789363,"h":25.1671954232,"l":24.9331574364,"c":25.1464563741,"v":262523.2546584248,"t":1724068800}
+{"o":25.1464563741,"h":25.405044743,"l":25.007663417,"c":25.0767472292,"v":398065.1187036546,"t":1724072400}
+{"o":25.0767472292,"h":25.3446718305,"l":24.8840125935,"c":25.3235637841,"v":359772.4853786549,"t":1724076000}
+{"o":25.3235637841,"h":25.3773589398,"l":25.2349815729,"c":25.2720804915,"v":306319.8516242394,"t":1724079600}
+{"o":25.2720804915,"h":25.3504155516,"l":25.118805523,"c":25.3162936443,"v":330370.487589531,"t":1724083200}
+{"o":25.3162936443,"h":25.6705355979,"l":25.1437681156,"c":25.2378109177,"v":497924.0399353461,"t":1724086800}
+{"o":25.2378109177,"h":25.3978178326,"l":25.0873912973,"c":25.2144644799,"v":324560.5002525045,"t":1724090400}
+{"o":25.2144644799,"h":25.2285237113,"l":25.0436833553,"c":25.1059175095,"v":258545.2436079178,"t":1724094000}
+{"o":25.1059175095,"h":25.3286635473,"l":25.0674189792,"c":25.182236678,"v":336069.9393565464,"t":1724097600}
+{"o":25.182236678,"h":25.301100336,"l":25.1413642749,"c":25.2169692694,"v":201115.4902659701,"t":1724101200}
+{"o":25.2169692694,"h":25.3630457076,"l":25.0806508561,"c":25.2262184713,"v":234801.7132147256,"t":1724104800}
+{"o":25.2262184713,"h":25.3865085547,"l":25.1062368344,"c":25.3418103161,"v":276621.2466361855,"t":1724108400}
+{"o":25.3418103161,"h":25.810051282,"l":25.1934273431,"c":25.7360299601,"v":443428.5684465326,"t":1724112000}
+{"o":25.7360299601,"h":25.9707992048,"l":25.5105217261,"c":25.6087740657,"v":357291.0157344793,"t":1724115600}
+{"o":25.6087740657,"h":25.6319708065,"l":25.4521908676,"c":25.5370893891,"v":259871.7654636345,"t":1724119200}
+{"o":25.5370893891,"h":25.6108210857,"l":25.4951361232,"c":25.5770228385,"v":252175.7742753648,"t":1724122800}
+{"o":25.5770228385,"h":25.9074615748,"l":25.5444922571,"c":25.831401374,"v":256783.4952178384,"t":1724126400}
+{"o":25.831401374,"h":26.1391667325,"l":25.8107179583,"c":25.9255842311,"v":385822.0687220622,"t":1724130000}
+{"o":25.9255842311,"h":25.9532608873,"l":25.7794552175,"c":25.8340456148,"v":206304.6299531233,"t":1724133600}
+{"o":25.8340456148,"h":25.9142003031,"l":25.8082672313,"c":25.8933292373,"v":211015.2965604429,"t":1724137200}
+{"o":25.8933292373,"h":25.9455168589,"l":25.6443927253,"c":25.6810626022,"v":223634.6813666025,"t":1724140800}
+{"o":25.6810626022,"h":25.8060853545,"l":25.6633920185,"c":25.7386753791,"v":165714.8271289272,"t":1724144400}
+{"o":25.7386753791,"h":25.7596585113,"l":25.6603636471,"c":25.6746462324,"v":181124.5888775841,"t":1724148000}
+{"o":25.6746462324,"h":25.7151534534,"l":25.5026072663,"c":25.5380938968,"v":247420.3052099394,"t":1724151600}
+{"o":25.5380938968,"h":25.6746052792,"l":25.5205903987,"c":25.6401854319,"v":220462.7735257144,"t":1724155200}
+{"o":25.6401854319,"h":25.7178499201,"l":25.4740770216,"c":25.652850205,"v":291935.2028710779,"t":1724158800}
+{"o":25.652850205,"h":25.6742600079,"l":25.0215071751,"c":25.0311489981,"v":493390.8925113332,"t":1724162400}
+{"o":25.0311489981,"h":25.0803510892,"l":24.7655371547,"c":24.9420014072,"v":479984.5919516024,"t":1724166000}
+{"o":24.9420014072,"h":25.0912508461,"l":24.8761131857,"c":25.0390776387,"v":313715.3330888768,"t":1724169600}
+{"o":25.0390776387,"h":25.1997000021,"l":25.0151694645,"c":25.1735060966,"v":243592.5489455799,"t":1724173200}
+{"o":25.1735060966,"h":25.2896908597,"l":25.0994941832,"c":25.1934556857,"v":266296.9970637382,"t":1724176800}
+{"o":25.1934556857,"h":25.3377988531,"l":25.1577177807,"c":25.2795687995,"v":197947.3252939531,"t":1724180400}
+{"o":25.2795687995,"h":25.3775024286,"l":25.1947866166,"c":25.1951331023,"v":205603.3516433509,"t":1724184000}
+{"o":25.1951331023,"h":25.207012674,"l":25.0273266741,"c":25.1307963509,"v":188666.7020045144,"t":1724187600}
+{"o":25.1307963509,"h":25.2120914439,"l":25.0887192118,"c":25.1509787472,"v":170740.003564021,"t":1724191200}
+{"o":25.1509787472,"h":25.1721131267,"l":24.9716105912,"c":24.9795662048,"v":155574.2543412579,"t":1724194800}
+{"o":24.9795662048,"h":25.102382043,"l":24.8931313397,"c":24.9031022698,"v":189357.3314637896,"t":1724198400}
+{"o":24.9031022698,"h":25.055964067,"l":24.8599065612,"c":25.0285422981,"v":231689.2859081534,"t":1724202000}
+{"o":25.0285422981,"h":25.1258804028,"l":24.9874991971,"c":25.0843199968,"v":136119.4597298515,"t":1724205600}
+{"o":25.0843199968,"h":25.0973874294,"l":24.9332961338,"c":25.0318123309,"v":117454.7725199071,"t":1724209200}
+{"o":25.0318123309,"h":25.0823596592,"l":24.9758456616,"c":25.0650986246,"v":118311.737242887,"t":1724212800}
+{"o":25.0650986246,"h":25.1835928043,"l":25.0283606608,"c":25.1590883762,"v":118761.3903801278,"t":1724216400}
+{"o":25.1590883762,"h":25.216560474,"l":25.1430026967,"c":25.17881633,"v":148013.4396603325,"t":1724220000}
+{"o":25.17881633,"h":25.2604575002,"l":25.0496033151,"c":25.1465677116,"v":163881.9271417019,"t":1724223600}
+{"o":25.1465677116,"h":25.204229106,"l":24.918150985,"c":24.9629003962,"v":174339.5039488855,"t":1724227200}
+{"o":24.9629003962,"h":24.9822293521,"l":24.7451708368,"c":24.8467436841,"v":155049.7921752891,"t":1724230800}
+{"o":24.8467436841,"h":24.9836703987,"l":24.8033060776,"c":24.9536818603,"v":145394.8182038531,"t":1724234400}
+{"o":24.9536818603,"h":24.9800080567,"l":24.8033057088,"c":24.8159150787,"v":147905.2918807068,"t":1724238000}
+{"o":24.8159150787,"h":24.9007041437,"l":24.6764650723,"c":24.8062101005,"v":156916.0781266927,"t":1724241600}
+{"o":24.8062101005,"h":24.8555923093,"l":24.3567327181,"c":24.8040434645,"v":344023.5420015124,"t":1724245200}
+{"o":24.8040434645,"h":25.0180573754,"l":24.4435000846,"c":24.5630592825,"v":597276.8466477736,"t":1724248800}
+{"o":24.5630592825,"h":24.7247551656,"l":24.4406500336,"c":24.6412870927,"v":378797.2163536851,"t":1724252400}
+{"o":24.6412870927,"h":24.8157590281,"l":24.5284852092,"c":24.8063794717,"v":248123.0238503182,"t":1724256000}
+{"o":24.8063794717,"h":24.9497274011,"l":24.7512003846,"c":24.8401707343,"v":241934.2321690525,"t":1724259600}
+{"o":24.8401707343,"h":25.1243935553,"l":24.8011155314,"c":25.063579414,"v":331160.0874813377,"t":1724263200}
+{"o":25.063579414,"h":25.2343403972,"l":24.9669848,"c":25.1938912652,"v":302994.2563656674,"t":1724266800}
+{"o":25.1938912652,"h":25.3555120145,"l":25.0413661646,"c":25.1240753309,"v":335475.564271929,"t":1724270400}
+{"o":25.1240753309,"h":25.2771005145,"l":25.0519662436,"c":25.223297042,"v":283546.6535597511,"t":1724274000}
+{"o":25.223297042,"h":25.2646671875,"l":25.0948742542,"c":25.1006182568,"v":218776.7531043811,"t":1724277600}
+{"o":25.1006182568,"h":25.1884932566,"l":24.9567157946,"c":25.0766742749,"v":214916.7575623551,"t":1724281200}
+{"o":25.0766742749,"h":25.1555962918,"l":25.0152211541,"c":25.0211887189,"v":232744.3745476091,"t":1724284800}
+{"o":25.0211887189,"h":25.1522276341,"l":25.0054383901,"c":25.1180740848,"v":224838.6880511141,"t":1724288400}
+{"o":25.1180740848,"h":25.133576229,"l":24.7097797715,"c":24.8517716881,"v":238364.6826657567,"t":1724292000}
+{"o":24.8517716881,"h":24.919304248,"l":24.7854793287,"c":24.8967186969,"v":164112.7703244295,"t":1724295600}
+{"o":24.8967186969,"h":24.9864025368,"l":24.8358169603,"c":24.9673115409,"v":143559.021355348,"t":1724299200}
+{"o":24.9673115409,"h":24.9956784476,"l":24.9175314595,"c":24.9750275068,"v":124576.9023420644,"t":1724302800}
+{"o":24.9750275068,"h":25.0774388835,"l":24.9556246282,"c":25.0674304077,"v":135747.2906365074,"t":1724306400}
+{"o":25.0674304077,"h":25.2246909755,"l":25.0104428594,"c":25.1680556233,"v":159690.8156530841,"t":1724310000}
+{"o":25.1680556233,"h":25.2213340555,"l":25.1104254668,"c":25.145163823,"v":158957.9071141001,"t":1724313600}
+{"o":25.145163823,"h":25.1527766329,"l":25.0523268489,"c":25.1052777962,"v":153948.2956110118,"t":1724317200}
+{"o":25.1052777962,"h":25.3424625714,"l":25.0690995965,"c":25.3031469172,"v":206774.1929789308,"t":1724320800}
+{"o":25.3031469172,"h":25.4241322053,"l":25.2125730108,"c":25.3845964684,"v":263203.0939153363,"t":1724324400}
+{"o":25.3845964684,"h":25.4534031266,"l":25.1127449629,"c":25.1550891312,"v":434027.7246425626,"t":1724328000}
+{"o":25.1550891312,"h":25.2627712891,"l":25.0097054006,"c":25.1269518906,"v":330043.8496399734,"t":1724331600}
+{"o":25.1269518906,"h":25.1447893533,"l":24.9683239184,"c":25.0796014056,"v":302227.3156843891,"t":1724335200}
+{"o":25.0796014056,"h":25.2086718383,"l":24.9457364858,"c":25.0484335481,"v":258264.1571933144,"t":1724338800}
+{"o":25.0484335481,"h":25.1682122874,"l":25.0307892655,"c":25.074702179,"v":239761.6508366387,"t":1724342400}
+{"o":25.074702179,"h":25.1654088997,"l":25.0144260298,"c":25.0426085235,"v":195467.8513083713,"t":1724346000}
+{"o":25.0426085235,"h":25.2119715313,"l":25.0092775129,"c":25.1021172665,"v":167364.5905417576,"t":1724349600}
+{"o":25.1021172665,"h":25.1458703405,"l":25.0427156178,"c":25.062024429,"v":186391.5586354339,"t":1724353200}
+{"o":25.062024429,"h":25.2088261726,"l":25.0504918663,"c":25.1817949998,"v":259885.9897029224,"t":1724356800}
+{"o":25.1817949998,"h":25.2436164953,"l":25.1173290363,"c":25.1738331371,"v":180792.7576860674,"t":1724360400}
+{"o":25.1738331371,"h":25.1907072728,"l":25.1225237208,"c":25.1498412601,"v":157633.7336273612,"t":1724364000}
+{"o":25.1498412601,"h":25.1893847312,"l":25.1173974359,"c":25.1534409959,"v":165863.5670836927,"t":1724367600}
+{"o":25.1534409959,"h":25.537584284,"l":25.1427820385,"c":25.3558768106,"v":248011.7966125683,"t":1724371200}
+{"o":25.3558768106,"h":25.4193303249,"l":25.2691834091,"c":25.4152681273,"v":212945.3380350455,"t":1724374800}
+{"o":25.4152681273,"h":25.5870065148,"l":25.3842537029,"c":25.4249466393,"v":241773.999204575,"t":1724378400}
+{"o":25.4249466393,"h":25.4772060265,"l":25.3482610622,"c":25.3695574256,"v":173117.5232674325,"t":1724382000}
+{"o":25.3695574256,"h":25.4698125911,"l":25.347594595,"c":25.3558718127,"v":161802.920303718,"t":1724385600}
+{"o":25.3558718127,"h":25.6228611573,"l":25.3558718127,"c":25.5425278921,"v":183269.8620593172,"t":1724389200}
+{"o":25.5425278921,"h":25.6248253636,"l":25.4439087252,"c":25.56787639,"v":171911.8642115536,"t":1724392800}
+{"o":25.56787639,"h":25.5943939445,"l":25.4634958527,"c":25.4904277158,"v":159871.1618772426,"t":1724396400}
+{"o":25.4904277158,"h":25.5516056383,"l":25.4587862746,"c":25.489928893,"v":133264.9067972453,"t":1724400000}
+{"o":25.489928893,"h":25.489928893,"l":25.3230023866,"c":25.3427964201,"v":203524.7984988358,"t":1724403600}
+{"o":25.3427964201,"h":25.4195308718,"l":25.327224106,"c":25.3347057139,"v":133117.7894900051,"t":1724407200}
+{"o":25.3347057139,"h":25.3485201318,"l":25.171948593,"c":25.1869762028,"v":170956.4365997474,"t":1724410800}
+{"o":25.1869762028,"h":25.382818159,"l":25.1869762028,"c":25.3578538559,"v":165994.389988697,"t":1724414400}
+{"o":25.3578538559,"h":25.3987068991,"l":25.2088501877,"c":25.3979473835,"v":215309.3398134449,"t":1724418000}
+{"o":25.3979473835,"h":25.8319402462,"l":25.063324978,"c":25.2151506068,"v":832285.7113853169,"t":1724421600}
+{"o":25.2151506068,"h":25.469866821,"l":25.1670897322,"c":25.3512278118,"v":361570.9499575891,"t":1724425200}
+{"o":25.3512278118,"h":25.4973212326,"l":25.2970313149,"c":25.4707806388,"v":260147.8870702085,"t":1724428800}
+{"o":25.4707806388,"h":26.0851476311,"l":25.4675653399,"c":26.0239215881,"v":409555.6209097605,"t":1724432400}
+{"o":26.0239215881,"h":26.2765395252,"l":25.9223891412,"c":26.0433154582,"v":530264.1669588822,"t":1724436000}
+{"o":26.0433154582,"h":26.3839813192,"l":26.029679078,"c":26.2979050762,"v":332718.4495624493,"t":1724439600}
+{"o":26.2979050762,"h":26.6318577664,"l":26.2915997665,"c":26.5146013446,"v":340214.6643005883,"t":1724443200}
+{"o":26.5146013446,"h":26.7605234076,"l":26.4879048566,"c":26.7377829853,"v":336797.6754429402,"t":1724446800}
+{"o":26.7377829853,"h":27.0572272542,"l":26.6188476192,"c":26.6875431693,"v":389107.3616553643,"t":1724450400}
+{"o":26.6875431693,"h":26.9889998583,"l":26.6875431693,"c":26.9294591238,"v":237449.0292087705,"t":1724454000}
+{"o":26.9294591238,"h":27.098292751,"l":26.7630960822,"c":26.906360402,"v":286482.9477492548,"t":1724457600}
+{"o":26.906360402,"h":26.9356236602,"l":26.6958912185,"c":26.9340127566,"v":202745.1779343055,"t":1724461200}
+{"o":26.9340127566,"h":27.161154527,"l":26.6832771147,"c":26.9422351819,"v":187358.7276836038,"t":1724464800}
+{"o":26.9422351819,"h":26.9922629829,"l":26.8830250527,"c":26.9270201138,"v":147006.0190595967,"t":1724468400}
+{"o":26.9270201138,"h":27.073771999,"l":26.9062070745,"c":27.0593662291,"v":136279.4729168267,"t":1724472000}
+{"o":27.0593662291,"h":27.2973845766,"l":27.0407142058,"c":27.1445675298,"v":209685.5633205023,"t":1724475600}
+{"o":27.1445675298,"h":27.214199687,"l":27.0594096291,"c":27.0600747248,"v":211464.4833220171,"t":1724479200}
+{"o":27.0600747248,"h":27.1829771025,"l":27.059879653,"c":27.1643201938,"v":135476.9977639663,"t":1724482800}
+{"o":27.1643201938,"h":27.3385784048,"l":27.1116239496,"c":27.3281590358,"v":206687.6613049912,"t":1724486400}
+{"o":27.3281590358,"h":27.7503377013,"l":27.2220103572,"c":27.6751444653,"v":191216.0519669068,"t":1724490000}
+{"o":27.6751444653,"h":27.8890096736,"l":27.5667051248,"c":27.7210268018,"v":276766.7445536252,"t":1724493600}
+{"o":27.7210268018,"h":27.8506494698,"l":27.6255258331,"c":27.6430194343,"v":225011.8525175634,"t":1724497200}
+{"o":27.6430194343,"h":27.8106996859,"l":27.5792536679,"c":27.6337466598,"v":225035.7696582988,"t":1724500800}
+{"o":27.6337466598,"h":27.7483574156,"l":27.6091918127,"c":27.748331478,"v":262750.43320039,"t":1724504400}
+{"o":27.748331478,"h":27.8820551353,"l":27.6335693572,"c":27.8820551353,"v":260025.4955765832,"t":1724508000}
+{"o":27.8820551353,"h":28.0826850588,"l":27.7885473787,"c":28.0053444174,"v":289273.9393927061,"t":1724511600}
+{"o":28.0053444174,"h":28.4855170919,"l":27.9833577275,"c":28.3120233733,"v":449424.6456691211,"t":1724515200}
+{"o":28.3120233733,"h":28.5100841711,"l":28.1906950743,"c":28.2565945169,"v":389410.9750486761,"t":1724518800}
+{"o":28.2565945169,"h":28.4704182559,"l":28.1372435522,"c":28.355581492,"v":328084.0185450536,"t":1724522400}
+{"o":28.355581492,"h":28.4527091935,"l":28.1694048648,"c":28.2044702524,"v":233556.846982308,"t":1724526000}
+{"o":28.2044702524,"h":28.3056207826,"l":28.1409801041,"c":28.1859357679,"v":204983.2077986193,"t":1724529600}
+{"o":28.1859357679,"h":28.1874267645,"l":27.3426597287,"c":27.6636412943,"v":379872.0351000389,"t":1724533200}
+{"o":27.6636412943,"h":28.0003049731,"l":27.6551560919,"c":27.935133972,"v":300277.84095069,"t":1724536800}
+{"o":27.935133972,"h":28.2520132308,"l":27.9089004295,"c":28.2167563929,"v":198555.459207336,"t":1724540400}
+{"o":28.2167563929,"h":28.2251223363,"l":27.8639450182,"c":27.9061174779,"v":272747.9894445796,"t":1724544000}
+{"o":27.9061174779,"h":28.0875605362,"l":27.6491716331,"c":27.7877668424,"v":277541.5586856405,"t":1724547600}
+{"o":27.7877668424,"h":27.9399329308,"l":27.7750709722,"c":27.8913443704,"v":159355.0518815079,"t":1724551200}
+{"o":27.8913443704,"h":27.912124734,"l":27.6427144931,"c":27.8010689475,"v":206323.3971903379,"t":1724554800}
+{"o":27.8010689475,"h":27.8940128427,"l":27.6557035044,"c":27.8940128427,"v":184479.7554025652,"t":1724558400}
+{"o":27.8940128427,"h":27.9353384729,"l":27.7913055879,"c":27.8114946143,"v":221226.8148078171,"t":1724562000}
+{"o":27.8114946143,"h":27.8358209762,"l":27.6699244441,"c":27.7091537484,"v":186061.2982364015,"t":1724565600}
+{"o":27.7091537484,"h":27.7091537484,"l":27.2731283369,"c":27.4220609803,"v":283050.7626616496,"t":1724569200}
+{"o":27.4220609803,"h":27.6256478174,"l":27.3602172742,"c":27.6128751413,"v":201539.5037717863,"t":1724572800}
+{"o":27.6128751413,"h":27.7376347253,"l":27.5207422515,"c":27.657847505,"v":181668.6142940074,"t":1724576400}
+{"o":27.657847505,"h":27.6690857587,"l":27.4573079422,"c":27.5389299909,"v":151550.9827538332,"t":1724580000}
+{"o":27.5389299909,"h":27.7359905962,"l":27.5260217325,"c":27.6233674552,"v":177517.8047883713,"t":1724583600}
+{"o":27.6233674552,"h":27.7287002381,"l":27.5672974996,"c":27.7287002381,"v":137431.5489684368,"t":1724587200}
+{"o":27.7287002381,"h":27.9384189121,"l":27.7078450176,"c":27.8396709327,"v":256337.9364382503,"t":1724590800}
+{"o":27.8396709327,"h":28.0719551749,"l":27.8379980926,"c":27.9440166283,"v":222240.40495925,"t":1724594400}
+{"o":27.9440166283,"h":28.0946165993,"l":27.8674936114,"c":27.9898766739,"v":239505.2323792957,"t":1724598000}
+{"o":27.9898766739,"h":28.1639899249,"l":27.8436949713,"c":27.9371282979,"v":236283.7381222571,"t":1724601600}
+{"o":27.9371282979,"h":28.0711102557,"l":27.887823955,"c":28.0122060091,"v":190083.2721618972,"t":1724605200}
+{"o":28.0122060091,"h":28.1023885461,"l":27.9178716817,"c":28.0249596911,"v":194850.681903975,"t":1724608800}
+{"o":28.0249596911,"h":28.0711026553,"l":27.8858981311,"c":27.957090826,"v":181689.3078950295,"t":1724612400}
+{"o":27.957090826,"h":28.0274418185,"l":27.8604442427,"c":27.9217191211,"v":193588.1093863701,"t":1724616000}
+{"o":27.9217191211,"h":28.3759918905,"l":27.8992134859,"c":28.3332506075,"v":323277.1853944354,"t":1724619600}
+{"o":28.3332506075,"h":28.4577050046,"l":28.1266477298,"c":28.2144344309,"v":244205.4452364027,"t":1724623200}
+{"o":28.2144344309,"h":28.3292404291,"l":27.8392538686,"c":27.9169449227,"v":290760.5291870171,"t":1724626800}
+{"o":27.9169449227,"h":28.0875845252,"l":27.8050497642,"c":27.9407465206,"v":277910.3594573613,"t":1724630400}
+{"o":27.9407465206,"h":27.969773497,"l":27.7403025186,"c":27.7641401727,"v":203178.1120492292,"t":1724634000}
+{"o":27.7641401727,"h":27.8575502513,"l":27.6575271565,"c":27.8543628454,"v":204331.6943286314,"t":1724637600}
+{"o":27.8543628454,"h":28.1326711336,"l":27.8081908826,"c":28.1269132576,"v":167032.4342566646,"t":1724641200}
+{"o":336890.3843078117,"h":339861.1313866706,"l":336697.0946814841,"c":336890.3843078117,"v":776450.9108888266,"t":1717444800}
+{"o":336890.3843078117,"h":337770.8351796343,"l":335600.8189692911,"c":336470.632625272,"v":655967.7620763008,"t":1717448400}
+{"o":336470.632625272,"h":336776.4625848995,"l":335403.6119674304,"c":336367.8320991714,"v":393831.2992177492,"t":1717452000}
+{"o":336367.8320991714,"h":336774.8494841314,"l":334491.5361204706,"c":335570.7210199703,"v":368126.3172160829,"t":1717455600}
+{"o":335570.7210199703,"h":337034.932195207,"l":334401.7572066201,"c":336488.1361222686,"v":412992.7237825663,"t":1717459200}
+{"o":336488.1361222686,"h":339160.040690425,"l":335440.8724568196,"c":338706.8903749125,"v":407083.6049819706,"t":1717462800}
+{"o":338706.8903749125,"h":338706.8903749125,"l":337054.9124321906,"c":337914.4842260323,"v":329051.8776932337,"t":1717466400}
+{"o":337914.4842260323,"h":338818.4960458686,"l":337380.2248003398,"c":338485.1074532969,"v":322251.9487924653,"t":1717470000}
+{"o":338485.1074532969,"h":339741.6371227358,"l":337449.478639044,"c":337945.9105675346,"v":335827.1621892271,"t":1717473600}
+{"o":337945.9105675346,"h":338547.25823569,"l":336063.5917657301,"c":336063.5917657301,"v":305429.3730391289,"t":1717477200}
+{"o":336063.5917657301,"h":337522.4931774823,"l":335307.7296095704,"c":336846.2255762125,"v":412415.9077649051,"t":1717480800}
+{"o":336846.2255762125,"h":337403.1517019845,"l":335862.0478936458,"c":335862.0478936458,"v":296699.784892425,"t":1717484400}
+{"o":335862.0478936458,"h":337213.5206216325,"l":335328.6638479988,"c":335410.0072478206,"v":319671.6446532176,"t":1717488000}
+{"o":335410.0072478206,"h":336089.0241870932,"l":333178.4410798883,"c":334785.1127296481,"v":315754.3057381992,"t":1717491600}
+{"o":334785.1127296481,"h":336800.557109255,"l":334358.5031878235,"c":336467.0728365235,"v":304425.8995842778,"t":1717495200}
+{"o":336467.0728365235,"h":337130.8074826043,"l":335765.7718244006,"c":336578.8226804493,"v":321558.8145237464,"t":1717498800}
+{"o":336578.8226804493,"h":337875.1471332604,"l":336042.4422414816,"c":337059.9964820863,"v":389315.4819305814,"t":1717502400}
+{"o":337059.9964820863,"h":338733.9149054794,"l":336235.3067090809,"c":337997.6863231894,"v":543724.3909211396,"t":1717506000}
+{"o":337997.6863231894,"h":340058.9959701109,"l":336953.1670497698,"c":337573.9371108793,"v":542797.3893916581,"t":1717509600}
+{"o":337573.9371108793,"h":341436.2815173116,"l":336853.6580050531,"c":341436.2815173116,"v":497862.5707778016,"t":1717513200}
+{"o":341436.2815173116,"h":345678.8968239129,"l":341285.7485416965,"c":344531.815922785,"v":672114.7964645284,"t":1717516800}
+{"o":344531.815922785,"h":344791.6703609389,"l":342252.3756743573,"c":344200.0717290593,"v":464543.9774078411,"t":1717520400}
+{"o":344200.0717290593,"h":346545.8572428232,"l":343924.9186412521,"c":345609.5077757807,"v":429718.9147484193,"t":1717524000}
+{"o":345609.5077757807,"h":345609.5077757807,"l":342506.5958305213,"c":344765.7301363645,"v":487657.8296211933,"t":1717527600}
+{"o":344765.7301363645,"h":345569.6867674378,"l":342307.6092492794,"c":344647.9157475168,"v":446879.7479914675,"t":1717531200}
+{"o":344647.9157475168,"h":345841.0762481224,"l":343856.6988847122,"c":344996.954025923,"v":387577.8563192702,"t":1717534800}
+{"o":344996.954025923,"h":347812.7721353915,"l":344996.954025923,"c":347678.4685970742,"v":623095.3019424938,"t":1717538400}
+{"o":347678.4685970742,"h":349632.5153027633,"l":347018.7307896178,"c":349285.7203995889,"v":403762.4835086641,"t":1717542000}
+{"o":349285.7203995889,"h":350895.9075522157,"l":348182.2243421548,"c":350002.9055797303,"v":408318.0367730467,"t":1717545600}
+{"o":350002.9055797303,"h":352913.1148551091,"l":348932.8511936405,"c":352006.3114242581,"v":382637.6471977585,"t":1717549200}
+{"o":352006.3114242581,"h":355638.7175822435,"l":351451.9912110603,"c":352813.8821560289,"v":514170.0704770718,"t":1717552800}
+{"o":352813.8821560289,"h":353592.9552213378,"l":351066.6667254068,"c":351823.6935698705,"v":359043.0779247435,"t":1717556400}
+{"o":351823.6935698705,"h":352766.8548472343,"l":350504.9219870185,"c":352151.9229552242,"v":362508.3684422229,"t":1717560000}
+{"o":352151.9229552242,"h":353431.9596623007,"l":350778.5999742839,"c":352974.3141447919,"v":383382.5066569566,"t":1717563600}
+{"o":352974.3141447919,"h":354379.7400582508,"l":352735.6705169904,"c":353933.8433097167,"v":374958.9241106789,"t":1717567200}
+{"o":353933.8433097167,"h":354513.1557418386,"l":352616.2282240649,"c":352805.9629088845,"v":453086.8040392975,"t":1717570800}
+{"o":352805.9629088845,"h":353299.3688212289,"l":351037.1982751748,"c":352051.8623556993,"v":493128.1561823084,"t":1717574400}
+{"o":352051.8623556993,"h":354085.5992023802,"l":351450.066631783,"c":352786.4245037741,"v":484822.2527316358,"t":1717578000}
+{"o":352786.4245037741,"h":353500.0006222223,"l":350941.6785648877,"c":350941.6785648877,"v":459150.9135867233,"t":1717581600}
+{"o":350941.6785648877,"h":351922.2191152486,"l":350133.5411472851,"c":351763.4919346646,"v":436444.912978971,"t":1717585200}
+{"o":351763.4919346646,"h":353148.2832079467,"l":349983.0910399177,"c":351793.4074761377,"v":553367.8559489831,"t":1717588800}
+{"o":351793.4074761377,"h":353819.1415578943,"l":350273.5237685411,"c":350782.2560868314,"v":727688.2266746816,"t":1717592400}
+{"o":350782.2560868314,"h":352274.5179837036,"l":348519.2558034853,"c":351470.1797619378,"v":647334.2029094035,"t":1717596000}
+{"o":351470.1797619378,"h":356274.4520172672,"l":351269.8522408757,"c":355484.7264981151,"v":584454.6221607925,"t":1717599600}
+{"o":355484.7264981151,"h":357214.5482849179,"l":353534.7204650353,"c":354009.36791687,"v":585720.7444555575,"t":1717603200}
+{"o":354009.36791687,"h":356810.2692498169,"l":353693.3263666802,"c":355321.1842096998,"v":504327.7192944777,"t":1717606800}
+{"o":355321.1842096998,"h":356249.054105041,"l":351218.452463944,"c":352357.6546076696,"v":542050.4753732855,"t":1717610400}
+{"o":352357.6546076696,"h":352952.9462523702,"l":350903.5602982491,"c":351910.6384435334,"v":463841.1363367934,"t":1717614000}
+{"o":351910.6384435334,"h":353125.252813825,"l":351486.3179263442,"c":352901.7493428129,"v":425058.5773307055,"t":1717617600}
+{"o":352901.7493428129,"h":353056.8143728658,"l":351661.8552151319,"c":352249.0504001447,"v":398608.2572230533,"t":1717621200}
+{"o":352249.0504001447,"h":353630.8066978327,"l":351855.900173246,"c":352374.1784452869,"v":413625.2679632615,"t":1717624800}
+{"o":352374.1784452869,"h":353351.7898741058,"l":351952.2267015427,"c":353023.4818009251,"v":423860.7376391983,"t":1717628400}
+{"o":353023.4818009251,"h":353752.9546889465,"l":352232.0108681759,"c":353368.4569427927,"v":388994.4550637208,"t":1717632000}
+{"o":353368.4569427927,"h":354447.6167233883,"l":352344.8842770138,"c":353181.0309606842,"v":385235.0102790852,"t":1717635600}
+{"o":353181.0309606842,"h":354840.2723245759,"l":353010.7124567825,"c":354705.0617369804,"v":371333.9984438688,"t":1717639200}
+{"o":354705.0617369804,"h":354705.0617369804,"l":353234.7741188442,"c":353698.9577692614,"v":350171.9309123076,"t":1717642800}
+{"o":353698.9577692614,"h":354809.6521574048,"l":351077.6051841408,"c":353465.0195675208,"v":426115.2406619705,"t":1717646400}
+{"o":353465.0195675208,"h":353465.0195675208,"l":350421.8762145381,"c":350528.5673332121,"v":350172.5275404846,"t":1717650000}
+{"o":350528.5673332121,"h":351082.1886190596,"l":348982.4484483597,"c":349822.9750552879,"v":357840.5377611025,"t":1717653600}
+{"o":349822.9750552879,"h":351413.029731071,"l":348904.38206895,"c":351137.4415661503,"v":450107.4333949531,"t":1717657200}
+{"o":351137.4415661503,"h":352064.2725073114,"l":349997.5940789895,"c":351817.9856461743,"v":507056.5356952446,"t":1717660800}
+{"o":351817.9856461743,"h":353687.3198113905,"l":351037.3019577949,"c":351650.2541557292,"v":483209.7187342914,"t":1717664400}
+{"o":351650.2541557292,"h":351668.4442478704,"l":350014.9081519977,"c":351340.084093534,"v":508651.6409146105,"t":1717668000}
+{"o":351340.084093534,"h":352040.5093047946,"l":350821.2672692816,"c":352040.5093047946,"v":477207.2118830972,"t":1717671600}
+{"o":352040.5093047946,"h":352857.032826723,"l":350887.3251981029,"c":351688.7248946333,"v":515203.3596022959,"t":1717675200}
+{"o":351688.7248946333,"h":352581.8765205462,"l":350678.2482817749,"c":351073.1229601563,"v":494985.4655217276,"t":1717678800}
+{"o":351073.1229601563,"h":352356.1833660537,"l":350331.2336177614,"c":352337.1296919261,"v":715567.7544500898,"t":1717682400}
+{"o":352337.1296919261,"h":353305.2676693458,"l":351593.1612659306,"c":351749.3374900807,"v":882959.8692451984,"t":1717686000}
+{"o":351749.3374900807,"h":352015.1018944072,"l":348564.2611193751,"c":349066.2648447523,"v":720691.8301018709,"t":1717689600}
+{"o":349066.2648447523,"h":350622.9259155932,"l":347590.4931188562,"c":349485.5590280279,"v":863381.4018612336,"t":1717693200}
+{"o":349485.5590280279,"h":349893.3933430998,"l":347095.2015799902,"c":347919.9903660045,"v":782682.905654265,"t":1717696800}
+{"o":347919.9903660045,"h":347933.4217447878,"l":342298.6347819624,"c":343857.5940837234,"v":908723.3786496635,"t":1717700400}
+{"o":343857.5940837234,"h":347415.5177255537,"l":340840.7712448544,"c":346569.1610555259,"v":810113.0762238838,"t":1717704000}
+{"o":346569.1610555259,"h":347369.6889454296,"l":345308.0084039544,"c":345977.2641368108,"v":648996.7695470965,"t":1717707600}
+{"o":345977.2641368108,"h":347215.2137562726,"l":345413.1363403012,"c":346874.0844282228,"v":613220.6406731132,"t":1717711200}
+{"o":346874.0844282228,"h":347358.281043586,"l":344496.6029077854,"c":345981.319417757,"v":682073.1132955892,"t":1717714800}
+{"o":345981.319417757,"h":346887.5569008169,"l":345289.8532398317,"c":345956.8198046183,"v":619601.2478449101,"t":1717718400}
+{"o":345956.8198046183,"h":346393.072207459,"l":344444.1479289787,"c":345872.8600071389,"v":557097.8905051034,"t":1717722000}
+{"o":345872.8600071389,"h":346778.5827780324,"l":343673.5492733405,"c":345429.4835936364,"v":584501.0988805,"t":1717725600}
+{"o":345429.4835936364,"h":346894.7084565801,"l":345084.3543405949,"c":346894.7084565801,"v":495790.6282421274,"t":1717729200}
+{"o":346894.7084565801,"h":350453.997756953,"l":346486.6411454086,"c":349875.8040208577,"v":491347.1421586412,"t":1717732800}
+{"o":349875.8040208577,"h":350974.5244515133,"l":349209.3184703247,"c":350071.9200413648,"v":466979.5402685073,"t":1717736400}
+{"o":350071.9200413648,"h":350765.5006313573,"l":349313.3114008837,"c":350381.3943240957,"v":453778.0765635045,"t":1717740000}
+{"o":350381.3943240957,"h":350920.8098570546,"l":349678.3367731264,"c":349869.795707472,"v":539957.1533141222,"t":1717743600}
+{"o":349869.795707472,"h":350627.3220198828,"l":349333.7847571306,"c":349908.3907817279,"v":456103.0491623228,"t":1717747200}
+{"o":349908.3907817279,"h":350137.0213158932,"l":348494.6825495309,"c":349100.90547982,"v":461139.3254994578,"t":1717750800}
+{"o":349100.90547982,"h":349648.8045006621,"l":347451.3104505901,"c":348539.5081986483,"v":474504.9352047364,"t":1717754400}
+{"o":348539.5081986483,"h":350291.7103139903,"l":347743.2512450434,"c":349928.8461455631,"v":549752.3954434464,"t":1717758000}
+{"o":349928.8461455631,"h":351367.4401814451,"l":344125.6002123842,"c":347893.7996141314,"v":958575.7697164669,"t":1717761600}
+{"o":347893.7996141314,"h":349358.3518836897,"l":346711.1424545518,"c":348560.5502979699,"v":797498.0381722942,"t":1717765200}
+{"o":348560.5502979699,"h":349258.9412572758,"l":346156.6055641572,"c":348655.2834762239,"v":977039.3579953065,"t":1717768800}
+{"o":348655.2834762239,"h":348655.2834762239,"l":344343.8416613784,"c":345826.0572731352,"v":992863.041580471,"t":1717772400}
+{"o":345826.0572731352,"h":346435.0367323146,"l":342656.3245328262,"c":343050.4965331707,"v":1019728.0527218364,"t":1717776000}
+{"o":343050.4965331707,"h":343137.7518351517,"l":336088.6147165194,"c":336654.1134188327,"v":1259423.4526176199,"t":1717779600}
+{"o":336654.1134188327,"h":336654.1134188327,"l":312596.7062170163,"c":327408.9994120229,"v":2619062.6032583574,"t":1717783200}
+{"o":327408.9994120229,"h":340168.3215301025,"l":325721.1381867115,"c":329502.9325354835,"v":1098079.3194473435,"t":1717786800}
+{"o":329502.9325354835,"h":331573.9991509034,"l":326340.3171358482,"c":330877.1155915334,"v":879157.1478717009,"t":1717790400}
+{"o":330877.1155915334,"h":331668.3441232468,"l":329949.612654634,"c":330523.8244055851,"v":1030784.7888464294,"t":1717794000}
+{"o":330523.8244055851,"h":331883.3831694123,"l":330020.7526815346,"c":331632.4569880525,"v":1040255.191431368,"t":1717797600}
+{"o":331632.4569880525,"h":331968.9292176996,"l":330255.7309254427,"c":330354.2008530926,"v":710002.8093823588,"t":1717801200}
+{"o":330354.2008530926,"h":330510.649700769,"l":329166.6213086331,"c":329610.5781215039,"v":680575.8657603412,"t":1717804800}
+{"o":329610.5781215039,"h":331907.5857140964,"l":329476.1371305329,"c":331633.1619546375,"v":524530.605723241,"t":1717808400}
+{"o":331633.1619546375,"h":331673.3097305752,"l":329848.1599758387,"c":330548.6498551804,"v":431017.4796874554,"t":1717812000}
+{"o":330548.6498551804,"h":331433.4548006672,"l":330090.5136307917,"c":330756.2778230485,"v":387029.8347671117,"t":1717815600}
+{"o":330756.2778230485,"h":331138.9386888577,"l":329256.8533652817,"c":329469.4368142255,"v":425893.9505593058,"t":1717819200}
+{"o":329469.4368142255,"h":330982.4788104519,"l":328412.4141499363,"c":330201.1309415938,"v":420133.1426994537,"t":1717822800}
+{"o":330201.1309415938,"h":330928.1727652496,"l":329602.7054283395,"c":330582.3561622387,"v":509720.1164097334,"t":1717826400}
+{"o":330582.3561622387,"h":332987.4884660337,"l":330582.3561622387,"c":332669.4358309829,"v":377403.8190572162,"t":1717830000}
+{"o":332669.4358309829,"h":332717.3274760487,"l":330389.712064305,"c":330645.4486077079,"v":387425.4275958266,"t":1717833600}
+{"o":330645.4486077079,"h":330823.2108148848,"l":329563.1649648234,"c":330144.4413762863,"v":436720.204434582,"t":1717837200}
+{"o":330144.4413762863,"h":330315.7647528799,"l":328212.8013445248,"c":329405.2839153365,"v":483020.4487588285,"t":1717840800}
+{"o":329405.2839153365,"h":329939.9987949339,"l":325535.8662709307,"c":326359.9250598868,"v":566915.6680712041,"t":1717844400}
+{"o":326359.9250598868,"h":327012.3718416544,"l":320241.287521534,"c":325149.0589685235,"v":566000.0255795338,"t":1717848000}
+{"o":325149.0589685235,"h":326278.8180608525,"l":319850.8152521867,"c":326278.8180608525,"v":767079.2127427877,"t":1717851600}
+{"o":326278.8180608525,"h":327914.3686383889,"l":320111.8845912672,"c":327580.3048978888,"v":525090.6404462983,"t":1717855200}
+{"o":327580.3048978888,"h":328156.0859110845,"l":325135.6158289326,"c":325753.3200768371,"v":761176.9866334972,"t":1717858800}
+{"o":325753.3200768371,"h":326459.5537856785,"l":323189.7201303885,"c":324863.3220127426,"v":568292.8704528735,"t":1717862400}
+{"o":324863.3220127426,"h":326140.1528408861,"l":320363.8864583058,"c":326058.5016927839,"v":574218.4537840213,"t":1717866000}
+{"o":326058.5016927839,"h":327646.0286176998,"l":325167.8216886909,"c":325383.7103885724,"v":914986.8713689964,"t":1717869600}
+{"o":325383.7103885724,"h":326332.1372858046,"l":320253.4163604729,"c":325053.5733746762,"v":544253.3569816102,"t":1717873200}
+{"o":325053.5733746762,"h":325502.0291373521,"l":322639.7731439992,"c":323907.4083581774,"v":431407.2296628078,"t":1717876800}
+{"o":323907.4083581774,"h":324161.9165270916,"l":322740.97413247,"c":323076.558993411,"v":393142.6380918688,"t":1717880400}
+{"o":323076.558993411,"h":323318.2390622091,"l":319979.7592923119,"c":322354.9792597454,"v":416364.6887044882,"t":1717884000}
+{"o":322354.9792597454,"h":322632.4022685635,"l":317925.3756223074,"c":321058.2725317028,"v":425831.474131599,"t":1717887600}
+{"o":321058.2725317028,"h":322451.9350201193,"l":320760.2461436751,"c":321709.6021472056,"v":416780.2392534644,"t":1717891200}
+{"o":321709.6021472056,"h":322963.5782870997,"l":321339.1720340115,"c":322679.6998606225,"v":378982.3652655115,"t":1717894800}
+{"o":322679.6998606225,"h":322685.197380956,"l":314718.1651371298,"c":319720.7052484855,"v":456553.7943490006,"t":1717898400}
+{"o":319720.7052484855,"h":321453.0424530623,"l":318107.1626804483,"c":320950.1887504116,"v":379743.6955845376,"t":1717902000}
+{"o":320950.1887504116,"h":322641.0317791696,"l":320787.216430077,"c":321495.2713012623,"v":302244.0055961016,"t":1717905600}
+{"o":321495.2713012623,"h":323759.4068415759,"l":316995.9165930706,"c":323105.1265010943,"v":398889.8599814618,"t":1717909200}
+{"o":323105.1265010943,"h":324305.3756121117,"l":322879.6980587985,"c":323961.6407138437,"v":353257.4738673209,"t":1717912800}
+{"o":323961.6407138437,"h":324926.7256114332,"l":323214.0816674628,"c":323451.8583906821,"v":312553.116296959,"t":1717916400}
+{"o":323451.8583906821,"h":324760.074143245,"l":322634.1494213067,"c":324487.9873747549,"v":264901.5143134447,"t":1717920000}
+{"o":324487.9873747549,"h":325042.1482007605,"l":323831.0594915808,"c":324440.0319921497,"v":281038.323088158,"t":1717923600}
+{"o":324440.0319921497,"h":324448.1840657656,"l":320803.6778129819,"c":323444.8418095516,"v":317756.6452042312,"t":1717927200}
+{"o":323444.8418095516,"h":324722.1801019941,"l":320075.3936280311,"c":324422.8962483397,"v":315400.2286329214,"t":1717930800}
+{"o":324422.8962483397,"h":328635.6240055479,"l":323731.5755865909,"c":327715.9070164489,"v":461926.9311047287,"t":1717934400}
+{"o":327715.9070164489,"h":328183.6967559299,"l":324656.9959889819,"c":326442.3636503268,"v":510291.6746364281,"t":1717938000}
+{"o":326442.3636503268,"h":328412.9429192593,"l":326104.0628189793,"c":328278.5366790984,"v":467921.8129101308,"t":1717941600}
+{"o":328278.5366790984,"h":329285.8856077616,"l":327674.1709047147,"c":328999.7756616451,"v":484506.0024252883,"t":1717945200}
+{"o":328999.7756616451,"h":329126.5766741886,"l":327471.0620825908,"c":327990.8007801865,"v":447678.8926370709,"t":1717948800}
+{"o":327990.8007801865,"h":328238.0143023274,"l":326692.2119162891,"c":327342.678551684,"v":469563.5737914328,"t":1717952400}
+{"o":327342.678551684,"h":330781.3710090372,"l":326689.2485836749,"c":330437.6187691868,"v":450578.7790190522,"t":1717956000}
+{"o":330437.6187691868,"h":331638.3101387393,"l":329781.4699518632,"c":329966.2578169564,"v":553946.1393283851,"t":1717959600}
+{"o":329966.2578169564,"h":329966.2578169564,"l":328070.4345924133,"c":328479.726859381,"v":455762.6848288988,"t":1717963200}
+{"o":328479.726859381,"h":329721.7092597543,"l":328017.9994559248,"c":329299.2136758285,"v":451286.0045987417,"t":1717966800}
+{"o":329299.2136758285,"h":330300.1562607288,"l":328731.6034018396,"c":329430.1401879526,"v":387901.5244268168,"t":1717970400}
+{"o":329430.1401879526,"h":329919.858156013,"l":329101.8726678179,"c":329755.9225539263,"v":284457.6655864515,"t":1717974000}
+{"o":329755.9225539263,"h":329996.54907021,"l":326738.9589433733,"c":327777.604545564,"v":449738.5816295976,"t":1717977600}
+{"o":327777.604545564,"h":329059.9605544877,"l":326955.0379229938,"c":328010.6087045003,"v":322084.9938026667,"t":1717981200}
+{"o":328010.6087045003,"h":328870.766482882,"l":326970.5686064677,"c":327382.6446851196,"v":308026.0047837341,"t":1717984800}
+{"o":327382.6446851196,"h":327404.801531161,"l":324723.1478415991,"c":325137.0175687302,"v":529350.9823568255,"t":1717988400}
+{"o":325137.0175687302,"h":326532.3752039439,"l":324084.434653085,"c":325970.6371281178,"v":366585.3528806388,"t":1717992000}
+{"o":325970.6371281178,"h":325988.6590702116,"l":324030.2183719352,"c":325141.6506425188,"v":338161.7290081184,"t":1717995600}
+{"o":325141.6506425188,"h":325524.5775430365,"l":322913.4464811188,"c":323820.3626175201,"v":406765.5533620637,"t":1717999200}
+{"o":323820.3626175201,"h":323977.7354776612,"l":320250.2198902564,"c":320558.4230079391,"v":370848.0534931708,"t":1718002800}
+{"o":320558.4230079391,"h":325004.0112444113,"l":320424.7503366716,"c":324029.431429786,"v":387943.867774848,"t":1718006400}
+{"o":324029.431429786,"h":325839.9647920894,"l":322490.0729874861,"c":325574.8241825193,"v":324312.0964860486,"t":1718010000}
+{"o":325574.8241825193,"h":325778.2171958139,"l":324438.5066975275,"c":325009.1102058575,"v":355280.8700135963,"t":1718013600}
+{"o":325009.1102058575,"h":325270.99040407,"l":323679.1764711529,"c":324234.0898085809,"v":391247.4620691318,"t":1718017200}
+{"o":324234.0898085809,"h":324356.6017882812,"l":322080.6286444165,"c":322327.9459048481,"v":396300.7140951355,"t":1718020800}
+{"o":322327.9459048481,"h":323766.584175176,"l":320739.6203895932,"c":323167.2646757955,"v":559326.8056367654,"t":1718024400}
+{"o":323167.2646757955,"h":325373.6945211046,"l":321596.5680766788,"c":325096.9844548646,"v":526048.4762638322,"t":1718028000}
+{"o":325096.9844548646,"h":331909.2676424319,"l":324905.6615657259,"c":330313.3288988068,"v":702161.8765885793,"t":1718031600}
+{"o":330313.3288988068,"h":331122.0252971553,"l":327122.5787318138,"c":329481.4120805332,"v":655330.4962839956,"t":1718035200}
+{"o":329481.4120805332,"h":330913.6336253045,"l":328167.7470604198,"c":330767.0099521065,"v":491406.7707491547,"t":1718038800}
+{"o":330767.0099521065,"h":331300.5921183213,"l":327716.626642765,"c":329375.5230548371,"v":548415.3669727262,"t":1718042400}
+{"o":329375.5230548371,"h":329537.2064630046,"l":325544.753558281,"c":326137.1116750064,"v":621146.2070396225,"t":1718046000}
+{"o":326137.1116750064,"h":326775.8525238615,"l":323431.6234843388,"c":325224.4171313897,"v":625510.74495716,"t":1718049600}
+{"o":325224.4171313897,"h":326116.4826398215,"l":323137.314384152,"c":324433.9143794371,"v":562594.4724170119,"t":1718053200}
+{"o":324433.9143794371,"h":324654.9913636182,"l":322911.958595828,"c":324040.9484133596,"v":474040.1409070277,"t":1718056800}
+{"o":324040.9484133596,"h":324227.4448720365,"l":321881.6997948646,"c":323452.5603531433,"v":414786.3623025777,"t":1718060400}
+{"o":323452.5603531433,"h":324715.7819085085,"l":322225.4418287973,"c":323178.3573819318,"v":456846.1859973595,"t":1718064000}
+{"o":323178.3573819318,"h":324909.2873887268,"l":315832.6322073001,"c":317951.2363711895,"v":547480.6062374398,"t":1718067600}
+{"o":317951.2363711895,"h":321145.8625181493,"l":315120.9866570364,"c":318598.7646564611,"v":716389.0289658759,"t":1718071200}
+{"o":318598.7646564611,"h":319344.7926137418,"l":316357.4529449139,"c":317424.6791128089,"v":493070.8898239718,"t":1718074800}
+{"o":317424.6791128089,"h":317486.1412610686,"l":310412.4278076168,"c":314122.6111865118,"v":538673.3425047641,"t":1718078400}
+{"o":314122.6111865118,"h":314409.6048264063,"l":312266.4738033286,"c":313664.2265445729,"v":403649.5998593163,"t":1718082000}
+{"o":313664.2265445729,"h":314688.6241263383,"l":310208.7022782099,"c":312319.5424184414,"v":420727.7947575729,"t":1718085600}
+{"o":312319.5424184414,"h":313586.9190396064,"l":310264.7875403611,"c":312118.2680519407,"v":401870.6645383353,"t":1718089200}
+{"o":312118.2680519407,"h":314213.0515472976,"l":311151.3434838386,"c":312787.9498154288,"v":416816.5606472795,"t":1718092800}
+{"o":312787.9498154288,"h":313937.6757125623,"l":310665.3578328085,"c":313164.8192957982,"v":393150.7401133876,"t":1718096400}
+{"o":313164.8192957982,"h":315880.2065335985,"l":311983.4484356495,"c":314712.8577695485,"v":422395.3190409805,"t":1718100000}
+{"o":314712.8577695485,"h":314799.906132991,"l":312228.8426066952,"c":312555.210801309,"v":508650.8406814756,"t":1718103600}
+{"o":312555.210801309,"h":314093.8743981077,"l":311835.5332175266,"c":312597.9327785149,"v":522463.356879503,"t":1718107200}
+{"o":312597.9327785149,"h":313801.606487176,"l":306815.6379782942,"c":307381.2062740146,"v":716937.1095398084,"t":1718110800}
+{"o":307381.2062740146,"h":310564.5673191033,"l":306154.6864542476,"c":308936.1115690005,"v":662055.2366296494,"t":1718114400}
+{"o":308936.1115690005,"h":309928.5619413755,"l":297563.2230522938,"c":300163.7395101691,"v":957436.4033287838,"t":1718118000}
+{"o":300163.7395101691,"h":304245.0743907998,"l":298539.9067667002,"c":300369.9975094261,"v":674144.0172959341,"t":1718121600}
+{"o":300369.9975094261,"h":302151.6097796462,"l":294414.0098768184,"c":300312.4576168895,"v":542571.268078536,"t":1718125200}
+{"o":300312.4576168895,"h":304043.6414559923,"l":299445.4397297411,"c":302553.2979759531,"v":534652.9791634398,"t":1718128800}
+{"o":302553.2979759531,"h":304784.0639562665,"l":300687.065954966,"c":303511.3698178428,"v":575636.32722043,"t":1718132400}
+{"o":303511.3698178428,"h":303756.8711243946,"l":301328.5767210008,"c":301708.1938349465,"v":513617.6651622719,"t":1718136000}
+{"o":301708.1938349465,"h":304497.5629510946,"l":301593.1833434059,"c":303912.9928859513,"v":657423.1418874984,"t":1718139600}
+{"o":303912.9928859513,"h":305326.2267787532,"l":302853.2775354121,"c":304197.4241999683,"v":439968.681180168,"t":1718143200}
+{"o":304197.4241999683,"h":305614.113126704,"l":302915.5588017798,"c":303697.7866899763,"v":520830.8505385315,"t":1718146800}
+{"o":303697.7866899763,"h":304367.5283783456,"l":299352.8066790277,"c":301437.3281662851,"v":640373.5611638509,"t":1718150400}
+{"o":301437.3281662851,"h":302234.8250423276,"l":293550.4325544208,"c":299347.7944264048,"v":678601.2171923148,"t":1718154000}
+{"o":299347.7944264048,"h":304199.5577549611,"l":297861.5602610778,"c":303772.9322581915,"v":508610.1717359883,"t":1718157600}
+{"o":303772.9322581915,"h":305043.2589091937,"l":300710.9494448211,"c":304385.9084408094,"v":394288.3132691946,"t":1718161200}
+{"o":304385.9084408094,"h":309055.4505764504,"l":304180.6927005416,"c":307674.9688182565,"v":450093.3151193014,"t":1718164800}
+{"o":307674.9688182565,"h":307849.4131499665,"l":305176.7374704511,"c":305336.9658684182,"v":379140.4929356507,"t":1718168400}
+{"o":305336.9658684182,"h":308384.4481354904,"l":305323.5702316086,"c":306785.8158791698,"v":354472.9675119897,"t":1718172000}
+{"o":306785.8158791698,"h":309035.2665421574,"l":306586.7873143009,"c":308686.8004719517,"v":334191.4553080142,"t":1718175600}
+{"o":308686.8004719517,"h":309866.5894295664,"l":307461.4205638249,"c":307726.9486147696,"v":288073.4032793865,"t":1718179200}
+{"o":307726.9486147696,"h":310583.170864965,"l":307167.1595250336,"c":309578.5518212678,"v":396806.9277756051,"t":1718182800}
+{"o":309578.5518212678,"h":312573.4976643365,"l":309578.5518212678,"c":310692.6669524211,"v":488215.7829427308,"t":1718186400}
+{"o":310692.6669524211,"h":311308.7549972842,"l":308541.3726121468,"c":308666.6519618625,"v":447782.0864959827,"t":1718190000}
+{"o":308666.6519618625,"h":324458.0808698794,"l":308456.38081128,"c":323096.2345650694,"v":928599.8933828353,"t":1718193600}
+{"o":323096.2345650694,"h":329010.4146875549,"l":321984.1834755432,"c":323974.283564487,"v":783030.0898805506,"t":1718197200}
+{"o":323974.283564487,"h":326985.7484947099,"l":322733.9124759095,"c":325643.3701733903,"v":659233.7940659029,"t":1718200800}
+{"o":325643.3701733903,"h":326023.2202374334,"l":320825.7905128031,"c":323030.2821738146,"v":620388.8692339465,"t":1718204400}
+{"o":323030.2821738146,"h":324947.7797389319,"l":321103.9406939922,"c":323021.7560729068,"v":627700.3030637422,"t":1718208000}
+{"o":323021.7560729068,"h":325235.3358626733,"l":321829.973196168,"c":324499.4534968527,"v":659414.0222491099,"t":1718211600}
+{"o":324499.4534968527,"h":324674.4665173037,"l":316173.5596698509,"c":317244.3746582097,"v":1055383.573926958,"t":1718215200}
+{"o":317244.3746582097,"h":321937.0275335673,"l":306959.3882475737,"c":311704.4016947898,"v":1061495.8783105216,"t":1718218800}
+{"o":311704.4016947898,"h":315712.8014565352,"l":309646.1895251581,"c":315104.0763598676,"v":659108.5820328888,"t":1718222400}
+{"o":315104.0763598676,"h":316694.0829843582,"l":314198.2065851149,"c":315738.298405289,"v":597308.2228661822,"t":1718226000}
+{"o":315738.298405289,"h":316567.5464829291,"l":314798.9899738498,"c":316331.1247417433,"v":474912.8034939669,"t":1718229600}
+{"o":316331.1247417433,"h":316462.8048772936,"l":313842.5167176347,"c":315634.9393065081,"v":431132.4463939109,"t":1718233200}
+{"o":315634.9393065081,"h":315634.9393065081,"l":311188.7714922435,"c":314484.5481538241,"v":434051.7009073852,"t":1718236800}
+{"o":314484.5481538241,"h":316037.2514409354,"l":310698.2675836158,"c":310978.1849914385,"v":451947.2525936241,"t":1718240400}
+{"o":310978.1849914385,"h":312546.8971256601,"l":305781.5198825385,"c":308734.5921657491,"v":528324.6476945952,"t":1718244000}
+{"o":308734.5921657491,"h":308750.8365188484,"l":304101.2103425478,"c":308099.9620863074,"v":711082.005136314,"t":1718247600}
+{"o":308099.9620863074,"h":310867.7655293586,"l":307487.9027225252,"c":309286.8842341107,"v":430122.893293756,"t":1718251200}
+{"o":309286.8842341107,"h":310409.1496673034,"l":309221.9409386916,"c":309875.0800231087,"v":425895.9664005161,"t":1718254800}
+{"o":309875.0800231087,"h":310245.2359922121,"l":305049.9938102904,"c":307981.4107901538,"v":823229.302637103,"t":1718258400}
+{"o":307981.4107901538,"h":309567.4663170487,"l":304023.0826103936,"c":309408.3068068724,"v":591801.4022756175,"t":1718262000}
+{"o":309408.3068068724,"h":310086.9469944835,"l":308291.8206286937,"c":308934.6776955778,"v":430789.7097169713,"t":1718265600}
+{"o":308934.6776955778,"h":309116.0394843229,"l":304207.4453152859,"c":307298.1572337557,"v":456534.8624592729,"t":1718269200}
+{"o":307298.1572337557,"h":309388.4611262918,"l":305179.3480944404,"c":308402.4325828933,"v":452516.0250752283,"t":1718272800}
+{"o":308402.4325828933,"h":308997.4147444663,"l":303415.0516508106,"c":304308.2763533482,"v":418203.43501603,"t":1718276400}
+{"o":304308.2763533482,"h":309311.8460129115,"l":303845.804200292,"c":305055.4710794625,"v":637278.5802218659,"t":1718280000}
+{"o":305055.4710794625,"h":308774.2592020662,"l":303579.6156605136,"c":305336.7383147326,"v":617770.478950717,"t":1718283600}
+{"o":305336.7383147326,"h":305987.4545705601,"l":298652.0168936228,"c":303379.4013564825,"v":746101.10492288,"t":1718287200}
+{"o":303379.4013564825,"h":303732.0836672777,"l":297184.2013589449,"c":298632.9307546463,"v":848268.7057699562,"t":1718290800}
+{"o":298632.9307546463,"h":300885.9904695794,"l":296451.4484075842,"c":300174.7924149516,"v":796958.6137047173,"t":1718294400}
+{"o":300174.7924149516,"h":302366.8051475429,"l":298713.8298754898,"c":302227.8387983741,"v":535838.5439901659,"t":1718298000}
+{"o":302227.8387983741,"h":303481.2703369478,"l":299347.7377301181,"c":302700.527286079,"v":456520.9042067722,"t":1718301600}
+{"o":302700.527286079,"h":302839.7400847536,"l":298890.5357146304,"c":300491.4356460192,"v":526928.2864123754,"t":1718305200}
+{"o":300491.4356460192,"h":301546.2201567689,"l":298317.9341987846,"c":299319.3909562769,"v":580065.4941765735,"t":1718308800}
+{"o":299319.3909562769,"h":301049.7608925762,"l":293554.6877730226,"c":301024.2255768274,"v":453832.9639756206,"t":1718312400}
+{"o":301024.2255768274,"h":301760.6042298474,"l":298571.0422483656,"c":301329.6813098711,"v":422046.7730505,"t":1718316000}
+{"o":301329.6813098711,"h":301329.6813098711,"l":298655.1288585453,"c":299442.0191518242,"v":341636.3199564346,"t":1718319600}
+{"o":299442.0191518242,"h":301398.695026877,"l":297596.1312881808,"c":299108.3417757479,"v":484034.2261700728,"t":1718323200}
+{"o":299108.3417757479,"h":301011.8335333949,"l":294528.319557038,"c":300982.2554115003,"v":523414.3363049355,"t":1718326800}
+{"o":300982.2554115003,"h":301959.0935006839,"l":299651.5848127111,"c":301133.559596627,"v":406517.3949274268,"t":1718330400}
+{"o":301133.559596627,"h":301463.4883535723,"l":298637.4423141192,"c":299851.0389793875,"v":414207.914060939,"t":1718334000}
+{"o":299851.0389793875,"h":301105.3157031054,"l":298836.8306986101,"c":298985.4652999172,"v":391583.3808948586,"t":1718337600}
+{"o":298985.4652999172,"h":303093.2034518869,"l":298427.1320776366,"c":302241.3455608819,"v":454056.5399055462,"t":1718341200}
+{"o":302241.3455608819,"h":302557.8032127706,"l":298883.3136995957,"c":300716.0127665249,"v":353372.3391175678,"t":1718344800}
+{"o":300716.0127665249,"h":301279.9792244791,"l":298851.8097991566,"c":300128.4001814622,"v":328546.7162484227,"t":1718348400}
+{"o":300128.4001814622,"h":302753.8413607728,"l":299631.3761220008,"c":301778.4857881056,"v":363216.9703337303,"t":1718352000}
+{"o":301778.4857881056,"h":301785.7179162021,"l":298924.8409980903,"c":300437.278858875,"v":342527.0809909964,"t":1718355600}
+{"o":300437.278858875,"h":301692.4235827842,"l":299799.4203761088,"c":300567.4588200607,"v":328468.9031575348,"t":1718359200}
+{"o":300567.4588200607,"h":301451.2488097031,"l":298964.3574896103,"c":301023.1602760573,"v":369824.7454739177,"t":1718362800}
+{"o":301023.1602760573,"h":302939.1449599982,"l":300489.4385224651,"c":301407.4625787652,"v":474972.1586510743,"t":1718366400}
+{"o":301407.4625787652,"h":302306.3359493323,"l":300265.2377836597,"c":300710.3975852882,"v":463961.1559264541,"t":1718370000}
+{"o":300710.3975852882,"h":300883.4202397266,"l":292238.5623144277,"c":294803.9394397402,"v":633571.6298696701,"t":1718373600}
+{"o":294803.9394397402,"h":296407.2136097674,"l":288461.6440322644,"c":292287.0991426245,"v":668720.793519525,"t":1718377200}
+{"o":292287.0991426245,"h":292822.628473143,"l":279909.7155465407,"c":287576.1941060422,"v":1130373.8071625161,"t":1718380800}
+{"o":287576.1941060422,"h":290086.6851684458,"l":283607.4532002899,"c":287899.6408497613,"v":671232.5560171433,"t":1718384400}
+{"o":287899.6408497613,"h":288150.6941145911,"l":283479.0817801552,"c":287455.3317662858,"v":594424.3211192269,"t":1718388000}
+{"o":287455.3317662858,"h":289749.0049774013,"l":283769.1844359441,"c":288186.755589008,"v":595987.4963100305,"t":1718391600}
+{"o":288186.755589008,"h":290803.7640929185,"l":287858.9626353821,"c":288403.8932824982,"v":451088.097551989,"t":1718395200}
+{"o":288403.8932824982,"h":295178.0827478408,"l":287624.7653632451,"c":292832.3072679759,"v":633282.9813328028,"t":1718398800}
+{"o":292832.3072679759,"h":293175.6361414579,"l":289081.2609498228,"c":291308.5846181203,"v":610059.5177321956,"t":1718402400}
+{"o":291308.5846181203,"h":292059.5166235956,"l":290031.3104770393,"c":290833.9381619241,"v":390736.0761231264,"t":1718406000}
+{"o":290833.9381619241,"h":292883.5815736558,"l":290614.6239023151,"c":291887.8080133483,"v":392020.7305427605,"t":1718409600}
+{"o":291887.8080133483,"h":293781.2960349458,"l":291211.5205388272,"c":291408.3582484387,"v":361678.9439480448,"t":1718413200}
+{"o":291408.3582484387,"h":292745.4564848207,"l":290692.6126893164,"c":292320.2112821207,"v":310532.730022668,"t":1718416800}
+{"o":292320.2112821207,"h":294648.7885933372,"l":292208.6463156799,"c":294541.0876918782,"v":321259.9534164051,"t":1718420400}
+{"o":294541.0876918782,"h":295119.0555383019,"l":293043.9471598933,"c":294277.8097558431,"v":336553.783770663,"t":1718424000}
+{"o":294277.8097558431,"h":295910.5816060178,"l":294124.5202870076,"c":294581.1102693243,"v":311358.9719210279,"t":1718427600}
+{"o":294581.1102693243,"h":295744.1739343125,"l":292758.7166736143,"c":293198.0067187772,"v":330483.8752473415,"t":1718431200}
+{"o":293198.0067187772,"h":294436.8022253864,"l":292020.6874155087,"c":292312.7335693882,"v":342889.8455441703,"t":1718434800}
+{"o":292312.7335693882,"h":293576.9559067147,"l":291669.4268482534,"c":292648.498121399,"v":287546.9218884793,"t":1718438400}
+{"o":292648.498121399,"h":293428.5750533961,"l":291103.7107201432,"c":291772.3664524716,"v":328225.356630631,"t":1718442000}
+{"o":291772.3664524716,"h":292981.1891235547,"l":290781.2546162322,"c":292712.3998490767,"v":282833.6891225043,"t":1718445600}
+{"o":292712.3998490767,"h":293995.3172184378,"l":292328.7986791991,"c":293784.4761075263,"v":315028.680877405,"t":1718449200}
+{"o":293784.4761075263,"h":294419.4354640684,"l":292808.6321846966,"c":294112.7548760065,"v":315938.2353623886,"t":1718452800}
+{"o":294112.7548760065,"h":294709.9179336563,"l":292914.4929532577,"c":294545.4319249996,"v":361308.403584559,"t":1718456400}
+{"o":294545.4319249996,"h":294753.6385368129,"l":293271.7085677134,"c":293619.321021824,"v":463621.600468357,"t":1718460000}
+{"o":293619.321021824,"h":296024.4750953339,"l":293375.176577271,"c":295213.5019692548,"v":460379.3915944708,"t":1718463600}
+{"o":295213.5019692548,"h":296517.5948765342,"l":294919.3778838389,"c":295237.7810989567,"v":397038.8527673784,"t":1718467200}
+{"o":295237.7810989567,"h":296073.3904690081,"l":294555.2024100016,"c":295920.9208734619,"v":403633.2691789943,"t":1718470800}
+{"o":295920.9208734619,"h":295929.3139076053,"l":294044.1977011811,"c":294460.56598558,"v":419920.6062117675,"t":1718474400}
+{"o":294460.56598558,"h":295170.6682914036,"l":293032.7503966477,"c":294111.4970948601,"v":390258.9248717502,"t":1718478000}
+{"o":294111.4970948601,"h":294733.3992281022,"l":292574.4837327274,"c":293421.461920278,"v":383904.5405262877,"t":1718481600}
+{"o":293421.461920278,"h":295927.6214786326,"l":293198.8627937823,"c":295441.440976341,"v":332549.24489652,"t":1718485200}
+{"o":295441.440976341,"h":295761.6780470691,"l":294422.7328347386,"c":295637.482954892,"v":328598.7599653288,"t":1718488800}
+{"o":295637.482954892,"h":296151.4866801618,"l":295219.8318608361,"c":295792.6978579778,"v":313341.0127358511,"t":1718492400}
+{"o":295792.6978579778,"h":296076.6015468854,"l":294024.9882879762,"c":294112.3530511561,"v":316503.1647305674,"t":1718496000}
+{"o":294112.3530511561,"h":295074.2899785063,"l":293296.306634985,"c":294155.3880912566,"v":355077.7777561268,"t":1718499600}
+{"o":294155.3880912566,"h":294178.8801130819,"l":293211.7364993253,"c":293378.9264793504,"v":310276.7406682954,"t":1718503200}
+{"o":293378.9264793504,"h":293923.7966455321,"l":292527.3459784976,"c":292710.7355894914,"v":293935.3480366998,"t":1718506800}
+{"o":292710.7355894914,"h":292918.8063024107,"l":291008.7636427889,"c":291054.6121333776,"v":365132.4654591142,"t":1718510400}
+{"o":291054.6121333776,"h":293720.199024758,"l":290906.7809553538,"c":293602.1830510222,"v":360894.1232037348,"t":1718514000}
+{"o":293602.1830510222,"h":294701.0907056867,"l":292948.0075913951,"c":294352.3830893571,"v":383228.0508862322,"t":1718517600}
+{"o":294352.3830893571,"h":295310.9101529901,"l":293636.1883097055,"c":293793.9711818081,"v":333708.672471498,"t":1718521200}
+{"o":293793.9711818081,"h":294424.2722203375,"l":292737.0199055174,"c":293009.4080628873,"v":293593.8911392797,"t":1718524800}
+{"o":293009.4080628873,"h":294247.6625873487,"l":292437.0428458179,"c":294240.4421590896,"v":389905.8075164608,"t":1718528400}
+{"o":294240.4421590896,"h":296211.169817464,"l":293562.4438155353,"c":295614.3880856939,"v":412736.2558455251,"t":1718532000}
+{"o":295614.3880856939,"h":295890.5994588871,"l":294586.3768868982,"c":294747.7869698277,"v":322047.1766898753,"t":1718535600}
+{"o":294747.7869698277,"h":295708.4296682096,"l":294286.5152847518,"c":294960.4939513166,"v":367988.4710814309,"t":1718539200}
+{"o":294960.4939513166,"h":296825.2426700979,"l":294831.3747563008,"c":296576.4695245208,"v":477020.9237291515,"t":1718542800}
+{"o":296576.4695245208,"h":298591.8188816935,"l":296013.1683910268,"c":297489.290454108,"v":462969.0075910983,"t":1718546400}
+{"o":297489.290454108,"h":302430.0556769395,"l":297388.394176717,"c":302035.3716994753,"v":417034.8980686435,"t":1718550000}
+{"o":302035.3716994753,"h":303481.5317939005,"l":300724.2371401893,"c":301450.9922021016,"v":409257.3112076503,"t":1718553600}
+{"o":301450.9922021016,"h":302836.4681199932,"l":300355.6821932928,"c":300773.2580203712,"v":372409.3057904909,"t":1718557200}
+{"o":300773.2580203712,"h":301988.6660966715,"l":299926.1373834919,"c":301670.3554848965,"v":368548.0967697001,"t":1718560800}
+{"o":301670.3554848965,"h":302906.0023749587,"l":301348.6207944358,"c":302288.0914639144,"v":452844.1915710998,"t":1718564400}
+{"o":302288.0914639144,"h":303541.1726629455,"l":301640.2487726652,"c":302784.8329428207,"v":329142.8556307932,"t":1718568000}
+{"o":302784.8329428207,"h":303957.9286116312,"l":302259.8921777604,"c":303406.8597877646,"v":332319.160127226,"t":1718571600}
+{"o":303406.8597877646,"h":307224.8663671219,"l":303298.917304809,"c":305796.5775852338,"v":448914.6572977541,"t":1718575200}
+{"o":305796.5775852338,"h":307662.6343440167,"l":305377.3643990323,"c":307602.078209359,"v":325849.5833573095,"t":1718578800}
+{"o":307602.078209359,"h":308583.690236146,"l":305737.6351609932,"c":305969.5723165339,"v":382420.8519064143,"t":1718582400}
+{"o":305969.5723165339,"h":306263.0123922555,"l":302042.5363369042,"c":302839.6895219382,"v":403048.707056792,"t":1718586000}
+{"o":302839.6895219382,"h":303058.9731493667,"l":300369.1821054801,"c":302112.959290477,"v":421168.4256828678,"t":1718589600}
+{"o":302112.959290477,"h":302189.8705252353,"l":299167.2715457942,"c":299447.0781642942,"v":373130.0419513053,"t":1718593200}
+{"o":299447.0781642942,"h":301970.3393715335,"l":297875.2643807779,"c":301857.2748350206,"v":348146.0638041,"t":1718596800}
+{"o":301857.2748350206,"h":303326.0292836129,"l":299822.2747065873,"c":300731.047306567,"v":378403.8100128283,"t":1718600400}
+{"o":300731.047306567,"h":300940.1540831348,"l":297159.0955119306,"c":297692.9872417959,"v":461786.7322636967,"t":1718604000}
+{"o":297692.9872417959,"h":299994.9644962192,"l":296412.1387938436,"c":298042.2429106602,"v":490862.2715213429,"t":1718607600}
+{"o":298042.2429106602,"h":299448.9932746014,"l":295243.7306909874,"c":296609.9296139151,"v":476817.3654520254,"t":1718611200}
+{"o":296609.9296139151,"h":298506.7012723986,"l":292992.8174174022,"c":293685.9190995244,"v":503354.8303109842,"t":1718614800}
+{"o":293685.9190995244,"h":294063.6847054386,"l":288133.6333866037,"c":291251.9999605732,"v":566800.8317755818,"t":1718618400}
+{"o":291251.9999605732,"h":294685.4026646951,"l":290870.2849112026,"c":292772.5576586961,"v":556883.2177773905,"t":1718622000}
+{"o":292772.5576586961,"h":293172.0897819891,"l":288447.182905937,"c":291117.8411167832,"v":597253.0633667898,"t":1718625600}
+{"o":291117.8411167832,"h":292655.2987637781,"l":288430.2464232212,"c":289539.0335418099,"v":570355.9672296119,"t":1718629200}
+{"o":289539.0335418099,"h":294105.2304221373,"l":289307.3165515588,"c":291656.3649036668,"v":639322.1340560627,"t":1718632800}
+{"o":291656.3649036668,"h":292732.7838595603,"l":283577.5294477967,"c":287082.1505993732,"v":698711.7436434363,"t":1718636400}
+{"o":287082.1505993732,"h":292633.8393370581,"l":283221.7686234021,"c":291348.5786064005,"v":735494.754870019,"t":1718640000}
+{"o":291348.5786064005,"h":294836.7751794191,"l":291308.79459791,"c":294107.7096289056,"v":634039.173577403,"t":1718643600}
+{"o":294107.7096289056,"h":298406.5348318094,"l":293948.7952989523,"c":297586.1501673859,"v":719287.8975947836,"t":1718647200}
+{"o":297586.1501673859,"h":297713.629846827,"l":293367.3760082101,"c":293795.1012372839,"v":620361.7092359615,"t":1718650800}
+{"o":293795.1012372839,"h":294027.0186296637,"l":289126.7779369708,"c":290690.949443056,"v":713346.9534347095,"t":1718654400}
+{"o":290690.949443056,"h":292412.0488313204,"l":287783.106666083,"c":291044.2215928615,"v":693196.5950430754,"t":1718658000}
+{"o":291044.2215928615,"h":292776.3656731957,"l":290125.3073798345,"c":292465.4251551778,"v":830898.5381603579,"t":1718661600}
+{"o":292465.4251551778,"h":293253.9291634727,"l":290549.7229921506,"c":291454.0373288807,"v":1263993.5591037269,"t":1718665200}
+{"o":291454.0373288807,"h":292452.0204967365,"l":284891.336803835,"c":287744.9303546672,"v":1144319.8459864238,"t":1718668800}
+{"o":287744.9303546672,"h":288751.954610142,"l":261378.708970271,"c":269816.0171372739,"v":1455313.7273302439,"t":1718672400}
+{"o":269816.0171372739,"h":276275.7822874233,"l":266084.7305291266,"c":274254.2604931642,"v":1245016.4570462571,"t":1718676000}
+{"o":274254.2604931642,"h":276519.0589351864,"l":272228.110818361,"c":276105.499528071,"v":959247.6677068527,"t":1718679600}
+{"o":276105.499528071,"h":279299.3293247517,"l":274212.7011375414,"c":278204.6711835114,"v":1203322.591119081,"t":1718683200}
+{"o":278204.6711835114,"h":280588.1056514485,"l":277404.787616964,"c":277758.5564055613,"v":920870.1694740301,"t":1718686800}
+{"o":277758.5564055613,"h":279084.0922640379,"l":275694.5337099457,"c":276897.3231906558,"v":635524.5989687541,"t":1718690400}
+{"o":276897.3231906558,"h":278834.807657051,"l":276682.1858302251,"c":278215.4878262749,"v":618537.9532454311,"t":1718694000}
+{"o":278215.4878262749,"h":282577.6271081953,"l":277724.0342285747,"c":281959.3664586656,"v":686271.554101489,"t":1718697600}
+{"o":281959.3664586656,"h":282362.904654552,"l":279121.7011244333,"c":279402.796325803,"v":476035.3700702289,"t":1718701200}
+{"o":279402.796325803,"h":281658.3432697525,"l":278362.5798965928,"c":280094.0486664093,"v":477139.1903533334,"t":1718704800}
+{"o":280094.0486664093,"h":280747.1060829607,"l":275929.4496602262,"c":278996.4471799828,"v":653385.8939488895,"t":1718708400}
+{"o":278996.4471799828,"h":279960.5906099727,"l":275206.5506654278,"c":276700.7008133903,"v":733860.4243297086,"t":1718712000}
+{"o":276700.7008133903,"h":277222.3193497385,"l":270243.5977505572,"c":273030.2421014283,"v":855188.8952798558,"t":1718715600}
+{"o":273030.2421014283,"h":280234.3481921594,"l":270137.5719055354,"c":274783.3960758332,"v":1060238.4058355996,"t":1718719200}
+{"o":274783.3960758332,"h":278417.2344158739,"l":272543.3172567619,"c":276534.8238429099,"v":752309.5276285748,"t":1718722800}
+{"o":276534.8238429099,"h":276838.5536031436,"l":270818.7860191471,"c":273950.88785996,"v":783053.2613498212,"t":1718726400}
+{"o":273950.88785996,"h":275078.7161336829,"l":269778.965373226,"c":269922.3224667428,"v":791170.6876766019,"t":1718730000}
+{"o":269922.3224667428,"h":273139.593036624,"l":267858.0342878661,"c":269078.2221933521,"v":955943.516010342,"t":1718733600}
+{"o":269078.2221933521,"h":270425.4661027016,"l":264955.6145933637,"c":270219.9791848863,"v":1021553.5805818083,"t":1718737200}
+{"o":270219.9791848863,"h":278498.6302302147,"l":267781.1439268838,"c":277855.3959346192,"v":966632.9438722614,"t":1718740800}
+{"o":277855.3959346192,"h":281726.8659846369,"l":277139.1214541757,"c":280197.997996786,"v":804933.5652946697,"t":1718744400}
+{"o":280197.997996786,"h":280366.4673853458,"l":277208.1213948168,"c":279807.5002243182,"v":623009.4303330944,"t":1718748000}
+{"o":279807.5002243182,"h":280017.8535608728,"l":277628.0622431229,"c":279446.4871044485,"v":523603.1392736156,"t":1718751600}
+{"o":279446.4871044485,"h":281261.3774393678,"l":276773.8103239258,"c":280631.9690657955,"v":851349.3700426979,"t":1718755200}
+{"o":280631.9690657955,"h":286022.4704496313,"l":278878.2650226292,"c":280592.0392200746,"v":1044756.0053634559,"t":1718758800}
+{"o":280592.0392200746,"h":285281.2833484213,"l":280477.2331275661,"c":282870.1819647924,"v":726335.4395438358,"t":1718762400}
+{"o":282870.1819647924,"h":287960.5440377584,"l":282548.7781375559,"c":285112.4105996051,"v":712285.0707198197,"t":1718766000}
+{"o":285112.4105996051,"h":287315.4703455927,"l":284429.5455633443,"c":286120.6155350662,"v":505820.7495425405,"t":1718769600}
+{"o":286120.6155350662,"h":287024.2404539206,"l":283492.104462079,"c":284749.8991926904,"v":462173.4227424977,"t":1718773200}
+{"o":284749.8991926904,"h":288531.3255915784,"l":284144.092068765,"c":288016.7668535957,"v":478705.8173278506,"t":1718776800}
+{"o":288016.7668535957,"h":288572.7137140603,"l":284345.8473149945,"c":284746.0221325728,"v":412127.7741723481,"t":1718780400}
+{"o":284746.0221325728,"h":285242.7556209676,"l":281697.1877540667,"c":282161.797308301,"v":375312.0953068068,"t":1718784000}
+{"o":282161.797308301,"h":283258.4213818288,"l":280173.2635311905,"c":281693.2014614455,"v":425268.0135228529,"t":1718787600}
+{"o":281693.2014614455,"h":283526.9148133107,"l":280289.2033967254,"c":283393.4459910978,"v":408228.8013839965,"t":1718791200}
+{"o":283393.4459910978,"h":283831.9562603286,"l":278456.5182216805,"c":280536.7059898576,"v":465443.9501931133,"t":1718794800}
+{"o":280536.7059898576,"h":282520.5593369384,"l":279225.2066563313,"c":281601.656704704,"v":503396.1399329287,"t":1718798400}
+{"o":281601.656704704,"h":282212.5861327767,"l":279516.2748619391,"c":279516.2748619391,"v":494518.9430948533,"t":1718802000}
+{"o":279516.2748619391,"h":279753.9540289689,"l":275539.963396056,"c":277411.6821545252,"v":692863.1074394278,"t":1718805600}
+{"o":277411.6821545252,"h":278927.2656252577,"l":276810.1019060447,"c":278443.1812361014,"v":576428.503609083,"t":1718809200}
+{"o":278443.1812361014,"h":279801.4479231842,"l":276593.6878748711,"c":278498.6208528483,"v":577436.1919188334,"t":1718812800}
+{"o":278498.6208528483,"h":283217.9658550541,"l":278013.4365036594,"c":280339.4539679953,"v":575685.0451259802,"t":1718816400}
+{"o":280339.4539679953,"h":281913.9590210345,"l":279479.6482741637,"c":279938.8909633518,"v":570365.5879921335,"t":1718820000}
+{"o":279938.8909633518,"h":280055.8922834262,"l":275744.9722406931,"c":277979.5502486678,"v":711618.8830868661,"t":1718823600}
+{"o":277979.5502486678,"h":278567.4272933577,"l":274133.0834283759,"c":275251.9735530599,"v":818038.4780104681,"t":1718827200}
+{"o":275251.9735530599,"h":276657.186719013,"l":273860.5819362832,"c":276060.6430586745,"v":726572.611599026,"t":1718830800}
+{"o":276060.6430586745,"h":276747.8312277899,"l":273730.9143694714,"c":274007.3391374717,"v":550712.6674601582,"t":1718834400}
+{"o":274007.3391374717,"h":276241.3838122477,"l":273623.5416833383,"c":275729.8553516595,"v":742537.7379283872,"t":1718838000}
+{"o":275729.8553516595,"h":276856.5919384366,"l":273991.1411114269,"c":275112.7052317365,"v":702462.8645887438,"t":1718841600}
+{"o":275112.7052317365,"h":279197.3669197432,"l":273656.4834046069,"c":274810.3816477289,"v":665485.3233646177,"t":1718845200}
+{"o":274810.3816477289,"h":275093.402498755,"l":272099.6012823061,"c":273443.4683418123,"v":523972.4407418393,"t":1718848800}
+{"o":273443.4683418123,"h":273616.6148706488,"l":269640.780207933,"c":270527.6317964545,"v":462634.6483037241,"t":1718852400}
+{"o":270527.6317964545,"h":274437.4917653373,"l":269413.7804755763,"c":273045.6899261912,"v":497668.2398616,"t":1718856000}
+{"o":273045.6899261912,"h":277297.9944484777,"l":273037.7199231277,"c":276522.7013302207,"v":547253.350028254,"t":1718859600}
+{"o":276522.7013302207,"h":278618.8473957218,"l":275169.3588328433,"c":275745.6165043823,"v":536326.1119048924,"t":1718863200}
+{"o":275745.6165043823,"h":280735.0986022782,"l":275304.9506309421,"c":278727.6063177092,"v":593170.9387159455,"t":1718866800}
+{"o":278727.6063177092,"h":280030.0741118799,"l":277418.4299695916,"c":280030.0741118799,"v":500363.4681887181,"t":1718870400}
+{"o":280030.0741118799,"h":280705.7457332833,"l":278886.9715164709,"c":279423.0248214372,"v":554281.7381593672,"t":1718874000}
+{"o":279423.0248214372,"h":283611.7583328279,"l":278183.8984725963,"c":283107.2240884186,"v":606902.8089241495,"t":1718877600}
+{"o":283107.2240884186,"h":287420.4479292707,"l":281742.7893192198,"c":283257.2150710952,"v":660325.4434199677,"t":1718881200}
+{"o":283257.2150710952,"h":284969.0165671211,"l":281067.3046243206,"c":281135.0763074306,"v":636721.1833436682,"t":1718884800}
+{"o":281135.0763074306,"h":282551.9441584278,"l":274066.1564178684,"c":274500.6540548794,"v":714621.7099336551,"t":1718888400}
+{"o":274500.6540548794,"h":274733.5765601206,"l":269710.2160134479,"c":273476.5581845095,"v":890319.2829467211,"t":1718892000}
+{"o":273476.5581845095,"h":274214.3581722565,"l":270678.862534661,"c":270965.2829755872,"v":732763.6008185348,"t":1718895600}
+{"o":270965.2829755872,"h":272435.303250199,"l":268222.3845875168,"c":270951.1976481772,"v":778566.522054116,"t":1718899200}
+{"o":270951.1976481772,"h":274336.9250388682,"l":269950.0249265425,"c":273822.1407086945,"v":710130.9560065056,"t":1718902800}
+{"o":273822.1407086945,"h":276227.8086604073,"l":272877.4170219303,"c":272996.6562126849,"v":751070.0531074601,"t":1718906400}
+{"o":272996.6562126849,"h":273635.6795345068,"l":271370.0677932288,"c":272800.4283850915,"v":599792.3404453034,"t":1718910000}
+{"o":272800.4283850915,"h":273599.9967915036,"l":271622.2346712073,"c":272943.4018942946,"v":699309.3111832642,"t":1718913600}
+{"o":272943.4018942946,"h":274352.1192390261,"l":271660.0416235803,"c":271874.7950995039,"v":480742.4872693023,"t":1718917200}
+{"o":271874.7950995039,"h":273405.5716594147,"l":271553.7518691754,"c":272262.0280521492,"v":457056.1335925082,"t":1718920800}
+{"o":272262.0280521492,"h":272995.083597031,"l":271152.4588884396,"c":271405.8349361818,"v":440148.2640492231,"t":1718924400}
+{"o":271405.8349361818,"h":272612.0967558598,"l":268815.3824778789,"c":270457.015434558,"v":561612.6419469021,"t":1718928000}
+{"o":270457.015434558,"h":273472.2948866857,"l":269498.4413934088,"c":273001.085790614,"v":546911.5877199897,"t":1718931600}
+{"o":273001.085790614,"h":274119.4368436868,"l":270215.3484525504,"c":270475.5881923886,"v":420659.4853213294,"t":1718935200}
+{"o":270475.5881923886,"h":270650.1243353443,"l":267870.5845022661,"c":269726.8857681393,"v":491882.4545111312,"t":1718938800}
+{"o":269726.8857681393,"h":270989.5831469298,"l":268117.3721635509,"c":270597.0827103023,"v":480997.8888599278,"t":1718942400}
+{"o":270597.0827103023,"h":270833.0948401729,"l":268724.1829121673,"c":270422.2603791037,"v":414319.3753615487,"t":1718946000}
+{"o":270422.2603791037,"h":270878.8166726794,"l":268491.0827936596,"c":269459.8424592938,"v":427807.6229562222,"t":1718949600}
+{"o":269459.8424592938,"h":270541.0670797763,"l":265695.9189469008,"c":267202.7701014903,"v":437877.9012488991,"t":1718953200}
+{"o":267202.7701014903,"h":268150.320987243,"l":263410.3248641618,"c":264496.0531522553,"v":578027.9554436402,"t":1718956800}
+{"o":264496.0531522553,"h":269777.5872141906,"l":264114.8672858707,"c":269026.1454373196,"v":586162.6507610297,"t":1718960400}
+{"o":269026.1454373196,"h":269953.4773231536,"l":267726.6652145226,"c":268458.293539846,"v":473740.9293246336,"t":1718964000}
+{"o":268458.293539846,"h":269828.2449228049,"l":267548.005187035,"c":268514.6202735546,"v":456356.5610069007,"t":1718967600}
+{"o":268514.6202735546,"h":269473.7760929488,"l":265443.186239252,"c":266763.2261201277,"v":583847.4264004388,"t":1718971200}
+{"o":266763.2261201277,"h":266857.7420248291,"l":261376.8768949184,"c":264589.2379350067,"v":691174.8948804826,"t":1718974800}
+{"o":264589.2379350067,"h":271346.9693281391,"l":263366.9159760691,"c":270246.6242913082,"v":686777.9611370015,"t":1718978400}
+{"o":270246.6242913082,"h":272087.911438312,"l":265382.4879672152,"c":267143.262607011,"v":696780.1295879476,"t":1718982000}
+{"o":267143.262607011,"h":267829.7509967806,"l":265107.1858323857,"c":266153.3753317503,"v":504741.7139707824,"t":1718985600}
+{"o":266153.3753317503,"h":266504.0791311734,"l":262302.6379050321,"c":262536.6128744525,"v":546991.7705366635,"t":1718989200}
+{"o":262536.6128744525,"h":269275.1001655423,"l":261491.2247630787,"c":269130.4392824206,"v":745649.4798288029,"t":1718992800}
+{"o":269130.4392824206,"h":272278.9418966192,"l":267394.4063090698,"c":269808.2776312825,"v":586391.1847411123,"t":1718996400}
+{"o":269808.2776312825,"h":274119.5177552572,"l":269618.6302163827,"c":271250.4190541163,"v":526733.267834801,"t":1719000000}
+{"o":271250.4190541163,"h":273357.8125098263,"l":268114.9924097257,"c":272049.3380437637,"v":511084.5779442755,"t":1719003600}
+{"o":272049.3380437637,"h":274480.5401115854,"l":270797.1744802209,"c":274163.3959018335,"v":476468.0751924975,"t":1719007200}
+{"o":274163.3959018335,"h":275358.0612336698,"l":271919.2292060496,"c":273709.8099513622,"v":495108.2829781219,"t":1719010800}
+{"o":273709.8099513622,"h":273971.4467839784,"l":270570.7058224701,"c":271679.3565570063,"v":346107.5434436238,"t":1719014400}
+{"o":271679.3565570063,"h":272871.5670589379,"l":270906.2028607727,"c":271873.4371679815,"v":310280.7557384344,"t":1719018000}
+{"o":271873.4371679815,"h":275136.2508045841,"l":271706.5087053706,"c":274478.7921940871,"v":339961.0151104587,"t":1719021600}
+{"o":274478.7921940871,"h":275213.2964419124,"l":272994.8324227873,"c":274809.9198042634,"v":356936.1438145908,"t":1719025200}
+{"o":274809.9198042634,"h":275262.2186179408,"l":273975.6112089215,"c":274922.8374007332,"v":357053.5185238914,"t":1719028800}
+{"o":274922.8374007332,"h":276782.7381806208,"l":274446.9069711008,"c":276532.0951455238,"v":373566.0344913713,"t":1719032400}
+{"o":276532.0951455238,"h":278950.9635724513,"l":275049.6248255757,"c":275163.4657648247,"v":378637.9405437256,"t":1719036000}
+{"o":275163.4657648247,"h":275654.7631168129,"l":273573.6983733321,"c":274151.5377780093,"v":342989.0086840007,"t":1719039600}
+{"o":274151.5377780093,"h":274393.6159001422,"l":272023.7826576552,"c":272466.2752467021,"v":357779.6219246773,"t":1719043200}
+{"o":272466.2752467021,"h":273734.2692011644,"l":271866.9752078861,"c":273459.2893600294,"v":335225.8714462725,"t":1719046800}
+{"o":273459.2893600294,"h":273852.739930745,"l":272315.1457473091,"c":272961.3567620562,"v":317749.7972583974,"t":1719050400}
+{"o":272961.3567620562,"h":273792.2840816759,"l":272025.9358172538,"c":273504.3148477203,"v":314611.6149943193,"t":1719054000}
+{"o":273504.3148477203,"h":274063.3008100203,"l":272914.6785385737,"c":273036.7812380588,"v":323864.9213633508,"t":1719057600}
+{"o":273036.7812380588,"h":273404.8687858896,"l":272141.1426843164,"c":272525.7022950993,"v":364104.3761681793,"t":1719061200}
+{"o":272525.7022950993,"h":274053.8828238573,"l":272525.7022950993,"c":273493.2961669197,"v":361825.9348575255,"t":1719064800}
+{"o":273493.2961669197,"h":273922.633448252,"l":272402.0935393947,"c":272923.1908191082,"v":495972.2596158684,"t":1719068400}
+{"o":272923.1908191082,"h":273872.1986037057,"l":272411.8762961511,"c":273841.732783826,"v":403156.2790727274,"t":1719072000}
+{"o":273841.732783826,"h":274520.0827895444,"l":272410.1376686791,"c":272551.204114625,"v":353723.1121206234,"t":1719075600}
+{"o":272551.204114625,"h":273191.1451747041,"l":272387.4412096009,"c":272831.3283954788,"v":331254.1444796327,"t":1719079200}
+{"o":272831.3283954788,"h":273548.684441744,"l":272450.3261798894,"c":273495.2019718847,"v":385758.9191291651,"t":1719082800}
+{"o":273495.2019718847,"h":273635.6880671121,"l":272499.6229715425,"c":272992.5468838488,"v":398977.8594414704,"t":1719086400}
+{"o":272992.5468838488,"h":273560.9788974765,"l":272756.24253566,"c":273548.1765724701,"v":345204.9878640978,"t":1719090000}
+{"o":273548.1765724701,"h":273770.6364945187,"l":272669.1351946372,"c":273062.789298471,"v":328290.262908618,"t":1719093600}
+{"o":273062.789298471,"h":273177.9633284908,"l":270711.8681931462,"c":271864.7624876427,"v":323478.6107779967,"t":1719097200}
+{"o":271864.7624876427,"h":274644.2642956072,"l":271653.0605931308,"c":273766.1629099409,"v":398460.890688222,"t":1719100800}
+{"o":273766.1629099409,"h":275073.6558452208,"l":272918.3099455466,"c":274384.2675047903,"v":368275.5655954111,"t":1719104400}
+{"o":274384.2675047903,"h":274748.1423097915,"l":273008.8070993035,"c":274003.991674771,"v":373292.221549905,"t":1719108000}
+{"o":274003.991674771,"h":274952.9895439289,"l":273306.997384842,"c":274002.4697673649,"v":339105.5957893952,"t":1719111600}
+{"o":274002.4697673649,"h":274601.0761942848,"l":273638.4558721218,"c":273640.4806312558,"v":287188.4996723357,"t":1719115200}
+{"o":273640.4806312558,"h":274308.1615471279,"l":272953.9736183981,"c":273387.8433499845,"v":279278.691719629,"t":1719118800}
+{"o":273387.8433499845,"h":273923.5581796431,"l":273099.8152677013,"c":273295.4295353436,"v":296286.0257183347,"t":1719122400}
+{"o":273295.4295353436,"h":274166.9916208538,"l":273177.1584346291,"c":274072.2255781894,"v":267885.9023440448,"t":1719126000}
+{"o":274072.2255781894,"h":274136.5593664332,"l":273346.3676656866,"c":273607.5265439983,"v":248740.7941037841,"t":1719129600}
+{"o":273607.5265439983,"h":274107.051798747,"l":272866.118129949,"c":273753.8044659476,"v":278340.0608626865,"t":1719133200}
+{"o":273753.8044659476,"h":274005.3530431319,"l":271962.7457687414,"c":272214.1853107807,"v":292439.5103867667,"t":1719136800}
+{"o":272214.1853107807,"h":273002.0512093542,"l":271426.2491455966,"c":272585.0935977625,"v":349624.8610917766,"t":1719140400}
+{"o":272585.0935977625,"h":273282.6991642096,"l":272053.3620864755,"c":272073.6462244651,"v":368233.4052978224,"t":1719144000}
+{"o":272073.6462244651,"h":273028.2104305003,"l":271253.6016535172,"c":271644.0056453189,"v":347224.1597561518,"t":1719147600}
+{"o":271644.0056453189,"h":271771.3077847612,"l":268601.5192692688,"c":268834.2019677736,"v":427703.0384076782,"t":1719151200}
+{"o":268834.2019677736,"h":269790.3637688701,"l":267158.1529273872,"c":267524.7988324558,"v":429230.9772564804,"t":1719154800}
+{"o":267524.7988324558,"h":268590.4235667551,"l":264520.7692310411,"c":265754.4422135362,"v":507774.3870675993,"t":1719158400}
+{"o":265754.4422135362,"h":267645.0472246696,"l":265333.5566375895,"c":266740.916086926,"v":484891.981840356,"t":1719162000}
+{"o":266740.916086926,"h":268271.1793872966,"l":266631.9726175448,"c":267876.4043588965,"v":394146.8033080046,"t":1719165600}
+{"o":267876.4043588965,"h":269427.7232383931,"l":266990.5277542003,"c":267311.5145539804,"v":363040.9072457933,"t":1719169200}
+{"o":267311.5145539804,"h":267414.4321969984,"l":262564.0794326533,"c":265339.467503971,"v":569587.0614111288,"t":1719172800}
+{"o":265339.467503971,"h":266093.0627071415,"l":263245.0714628626,"c":265424.5029677714,"v":488248.2481880004,"t":1719176400}
+{"o":265424.5029677714,"h":265478.758129104,"l":261434.8636010418,"c":262557.9321000456,"v":508051.0527174894,"t":1719180000}
+{"o":262557.9321000456,"h":263144.9995970646,"l":260440.5211277945,"c":261501.2331874826,"v":410132.9546926764,"t":1719183600}
+{"o":261501.2331874826,"h":263865.8203062182,"l":260488.6528314239,"c":262277.0512738933,"v":466617.1739678488,"t":1719187200}
+{"o":262277.0512738933,"h":262660.9765055995,"l":256953.921916103,"c":259602.2173847322,"v":597136.3858381312,"t":1719190800}
+{"o":259602.2173847322,"h":260506.1748037988,"l":256241.2939558675,"c":257624.732030161,"v":449031.6483925479,"t":1719194400}
+{"o":257624.732030161,"h":259426.7794802261,"l":256239.4916912283,"c":256639.9799355684,"v":422332.2836663802,"t":1719198000}
+{"o":256639.9799355684,"h":257551.630166609,"l":254784.6824178612,"c":256301.5383836096,"v":453637.4655519248,"t":1719201600}
+{"o":256301.5383836096,"h":256796.5035221307,"l":250430.3327806598,"c":251876.4771229251,"v":622494.1520758943,"t":1719205200}
+{"o":251876.4771229251,"h":254414.1950397076,"l":251833.4613276471,"c":254032.5309410762,"v":440261.3584233884,"t":1719208800}
+{"o":254032.5309410762,"h":255891.9100889059,"l":252795.6318599711,"c":254546.3298508171,"v":382915.2831257889,"t":1719212400}
+{"o":254546.3298508171,"h":257541.8496273094,"l":253261.5064993433,"c":255985.0823702733,"v":418898.7489984193,"t":1719216000}
+{"o":255985.0823702733,"h":257372.5581576531,"l":247666.4054911138,"c":256394.398658854,"v":745340.599992511,"t":1719219600}
+{"o":256394.398658854,"h":258973.2788203598,"l":256049.2861626634,"c":257951.9848871474,"v":644432.3649668086,"t":1719223200}
+{"o":257951.9848871474,"h":259227.3453672437,"l":255969.543931775,"c":258527.61197538,"v":454956.0729916082,"t":1719226800}
+{"o":258527.61197538,"h":262011.2840001285,"l":257702.4598218982,"c":260765.2483152024,"v":553352.9031893713,"t":1719230400}
+{"o":260765.2483152024,"h":263442.9939040988,"l":256687.2300737839,"c":262424.6082935797,"v":668706.2461313547,"t":1719234000}
+{"o":262424.6082935797,"h":264155.8803391171,"l":259581.2255364205,"c":261254.125890707,"v":695096.1163504593,"t":1719237600}
+{"o":261254.125890707,"h":262401.8489663751,"l":252465.2949677821,"c":256844.3380251547,"v":1016936.6862056536,"t":1719241200}
+{"o":256844.3380251547,"h":259322.0977311881,"l":255895.9618577958,"c":257485.5393067875,"v":818111.8721249488,"t":1719244800}
+{"o":257485.5393067875,"h":263142.1113223922,"l":256736.0872282774,"c":260613.7552713351,"v":1089992.1217538279,"t":1719248400}
+{"o":260613.7552713351,"h":264895.0285718265,"l":257325.8642182191,"c":264888.443614285,"v":818289.227755405,"t":1719252000}
+{"o":264888.443614285,"h":264978.8838683133,"l":257848.5162854444,"c":259003.5179730374,"v":812952.5220827836,"t":1719255600}
+{"o":259003.5179730374,"h":262259.4046969654,"l":254813.8368890005,"c":260766.172587217,"v":1116086.6965891081,"t":1719259200}
+{"o":260766.172587217,"h":267109.0588196436,"l":260310.935236446,"c":266201.6521707959,"v":1028591.4933070021,"t":1719262800}
+{"o":266201.6521707959,"h":267326.8977016911,"l":264671.4576861169,"c":264794.5006276698,"v":668711.2929655515,"t":1719266400}
+{"o":264794.5006276698,"h":269752.7977355551,"l":264788.7895467809,"c":269154.9930225551,"v":661468.6557645261,"t":1719270000}
+{"o":269154.9930225551,"h":270531.8422793146,"l":267988.8137001168,"c":269180.3834815066,"v":620091.1826388822,"t":1719273600}
+{"o":269180.3834815066,"h":269530.7470637441,"l":266859.1325169213,"c":268815.9876869931,"v":583805.1727418144,"t":1719277200}
+{"o":268815.9876869931,"h":271303.0735624328,"l":267549.4444749958,"c":270520.1391268726,"v":527679.7226614973,"t":1719280800}
+{"o":270520.1391268726,"h":277789.2220567188,"l":269835.0698718419,"c":276260.3472350075,"v":708946.9036638374,"t":1719284400}
+{"o":276260.3472350075,"h":277502.9834234277,"l":274742.8636069917,"c":277298.399063135,"v":493351.5562891437,"t":1719288000}
+{"o":277298.399063135,"h":278389.4354773836,"l":275494.0591607054,"c":276081.4964076186,"v":535346.9763955515,"t":1719291600}
+{"o":276081.4964076186,"h":276991.2223352314,"l":275163.0789823965,"c":276623.0107337005,"v":432165.8940534461,"t":1719295200}
+{"o":276623.0107337005,"h":277309.595968256,"l":273911.1441116781,"c":274094.1660434256,"v":433991.3365438864,"t":1719298800}
+{"o":274094.1660434256,"h":275284.6959769748,"l":271247.3451618854,"c":273207.1952256506,"v":403402.2644858253,"t":1719302400}
+{"o":273207.1952256506,"h":279778.915091493,"l":272489.2297066593,"c":278706.6736816932,"v":535593.1456896347,"t":1719306000}
+{"o":278706.6736816932,"h":282928.271980354,"l":277580.4048468654,"c":282190.7853002609,"v":518886.8020460387,"t":1719309600}
+{"o":282190.7853002609,"h":282430.6902177781,"l":278971.1950275125,"c":280244.6334584026,"v":505493.4882957159,"t":1719313200}
+{"o":280244.6334584026,"h":280954.4614132246,"l":277507.6549822704,"c":277974.7399085699,"v":539777.2560155465,"t":1719316800}
+{"o":277974.7399085699,"h":280111.1426693172,"l":277542.0959529637,"c":278240.307402604,"v":606579.8428677686,"t":1719320400}
+{"o":278240.307402604,"h":283060.8546529908,"l":277941.9521703094,"c":281001.6828897218,"v":632791.2950821485,"t":1719324000}
+{"o":281001.6828897218,"h":285712.2039307702,"l":279271.2487638127,"c":283603.3091116161,"v":713459.493786009,"t":1719327600}
+{"o":283603.3091116161,"h":284007.3000745738,"l":279109.3100858379,"c":279691.9964400436,"v":638036.2390354212,"t":1719331200}
+{"o":279691.9964400436,"h":282276.0095321728,"l":279219.6570219843,"c":279360.7372948003,"v":509579.0531711516,"t":1719334800}
+{"o":279360.7372948003,"h":283548.2362870068,"l":278693.5799811354,"c":283089.5462999491,"v":561803.0956931362,"t":1719338400}
+{"o":283089.5462999491,"h":283661.0262082763,"l":281297.8050954145,"c":282259.0600456153,"v":497392.2694201638,"t":1719342000}
+{"o":282259.0600456153,"h":282718.5054766494,"l":280863.4340138819,"c":281299.1635540333,"v":466819.8543719609,"t":1719345600}
+{"o":281299.1635540333,"h":281299.1635540333,"l":279056.7214145997,"c":279328.4592149024,"v":461793.552752545,"t":1719349200}
+{"o":279328.4592149024,"h":280962.8355066864,"l":277649.1522050385,"c":278344.0278499653,"v":519073.5309812759,"t":1719352800}
+{"o":278344.0278499653,"h":281392.7640231157,"l":276239.040215896,"c":277680.9626003993,"v":586342.7647808127,"t":1719356400}
+{"o":277680.9626003993,"h":279096.3096593712,"l":276922.1159099892,"c":277502.5194971504,"v":469452.1303482301,"t":1719360000}
+{"o":277502.5194971504,"h":283581.2452076207,"l":277113.7459884948,"c":282731.731287224,"v":562593.9291904753,"t":1719363600}
+{"o":282731.731287224,"h":285520.9847706045,"l":281814.8554272171,"c":282410.5828537535,"v":518708.0726828961,"t":1719367200}
+{"o":282410.5828537535,"h":283263.733682631,"l":280255.6787213299,"c":281627.7345311058,"v":472808.488622178,"t":1719370800}
+{"o":281627.7345311058,"h":282305.0778106131,"l":278329.2547525479,"c":278444.8057887615,"v":449732.8386650042,"t":1719374400}
+{"o":278444.8057887615,"h":279873.8152496584,"l":277256.4965310821,"c":278226.7824661725,"v":648044.2771772658,"t":1719378000}
+{"o":278226.7824661725,"h":279719.4537884126,"l":277758.3350043525,"c":278475.5547564666,"v":447327.1897888617,"t":1719381600}
+{"o":278475.5547564666,"h":280881.7692241045,"l":278166.0441791021,"c":280471.2960052104,"v":393840.9250043111,"t":1719385200}
+{"o":280471.2960052104,"h":281037.1963120008,"l":276865.3629154118,"c":277601.1986694155,"v":359516.4184246243,"t":1719388800}
+{"o":277601.1986694155,"h":279006.288619337,"l":276970.4300544714,"c":278366.1205164315,"v":361034.837067995,"t":1719392400}
+{"o":278366.1205164315,"h":278864.835089804,"l":276623.8911215516,"c":278016.7665603015,"v":389920.192721538,"t":1719396000}
+{"o":278016.7665603015,"h":279928.6862293134,"l":277661.1129679557,"c":279010.9096506312,"v":487560.2253684623,"t":1719399600}
+{"o":279010.9096506312,"h":280004.865651719,"l":277594.3153960463,"c":278546.8959510361,"v":460968.9655518942,"t":1719403200}
+{"o":278546.8959510361,"h":282541.2463972813,"l":277729.5602407665,"c":282074.9170690313,"v":588721.8791930111,"t":1719406800}
+{"o":282074.9170690313,"h":283714.9034710332,"l":279657.8844711343,"c":280429.5290870553,"v":584629.3757715005,"t":1719410400}
+{"o":280429.5290870553,"h":280606.8625119227,"l":276700.7475924559,"c":278516.0992755196,"v":580436.8399649501,"t":1719414000}
+{"o":278516.0992755196,"h":279520.6431945193,"l":275823.9332685955,"c":276574.9490985529,"v":533692.7031001817,"t":1719417600}
+{"o":276574.9490985529,"h":277410.5188893892,"l":264045.5484129578,"c":277059.7321914638,"v":930262.292969802,"t":1719421200}
+{"o":277059.7321914638,"h":277330.1246076982,"l":274706.0162692749,"c":275934.7570431183,"v":464650.4179121269,"t":1719424800}
+{"o":275934.7570431183,"h":280199.6036812244,"l":275201.4291105486,"c":280023.8014268134,"v":562250.2741247015,"t":1719428400}
+{"o":280023.8014268134,"h":281505.7282858951,"l":277014.943244094,"c":278656.6062645781,"v":540255.9408314122,"t":1719432000}
+{"o":278656.6062645781,"h":280409.9870672153,"l":277838.3966182847,"c":279814.6120204388,"v":521393.6065382551,"t":1719435600}
+{"o":279814.6120204388,"h":281442.7154553077,"l":278423.546733454,"c":279308.3127740583,"v":486953.9289465853,"t":1719439200}
+{"o":279308.3127740583,"h":279692.0018722655,"l":277243.1830774753,"c":278185.9677998419,"v":435502.0215435317,"t":1719442800}
+{"o":278185.9677998419,"h":279444.9494663334,"l":276523.0845250578,"c":278131.091077389,"v":425784.0746213481,"t":1719446400}
+{"o":278131.091077389,"h":278609.2905544486,"l":276803.9645177501,"c":277509.1906289087,"v":431230.5989430818,"t":1719450000}
+{"o":277509.1906289087,"h":278396.7133452017,"l":275655.3337882242,"c":278192.5931622922,"v":401272.6868949856,"t":1719453600}
+{"o":278192.5931622922,"h":280329.5925086149,"l":277471.7743866976,"c":279527.4987024873,"v":389680.8060685179,"t":1719457200}
+{"o":279527.4987024873,"h":280082.8331845101,"l":278251.587820348,"c":278469.2392009013,"v":413069.5431615208,"t":1719460800}
+{"o":278469.2392009013,"h":278895.667677733,"l":276339.4575269833,"c":276829.0351494396,"v":397335.7328789832,"t":1719464400}
+{"o":276829.0351494396,"h":277071.151823334,"l":274786.3872671337,"c":276172.5812510221,"v":452482.7794785561,"t":1719468000}
+{"o":276172.5812510221,"h":276914.749378566,"l":275406.7741123835,"c":276322.6809289369,"v":378104.9674950312,"t":1719471600}
+{"o":276322.6809289369,"h":277245.5481767377,"l":275423.3723582447,"c":277195.0809808033,"v":389315.7218706553,"t":1719475200}
+{"o":277195.0809808033,"h":281345.2866410039,"l":276465.0374476117,"c":281114.5031958018,"v":476763.0993676954,"t":1719478800}
+{"o":281114.5031958018,"h":283382.9153090605,"l":280318.7752465318,"c":281214.7254304417,"v":549395.8840644056,"t":1719482400}
+{"o":281214.7254304417,"h":283698.3171138754,"l":281157.5375542215,"c":282603.8240941208,"v":540260.2741861476,"t":1719486000}
+{"o":282603.8240941208,"h":285191.6706975297,"l":281671.3565885943,"c":283717.1252063001,"v":594612.8690208887,"t":1719489600}
+{"o":283717.1252063001,"h":305172.5898442434,"l":283475.9329624147,"c":300744.1874254429,"v":1655677.0618495662,"t":1719493200}
+{"o":300744.1874254429,"h":307382.8587615815,"l":299681.5478210439,"c":300640.5275880172,"v":1092830.6652880488,"t":1719496800}
+{"o":300640.5275880172,"h":302175.0334174657,"l":296861.4603645399,"c":300256.4955746028,"v":699391.8907179279,"t":1719500400}
+{"o":300256.4955746028,"h":301370.5781484717,"l":297961.4916184911,"c":300420.3612556918,"v":586897.5464572568,"t":1719504000}
+{"o":300420.3612556918,"h":302139.2214247116,"l":298865.3958533675,"c":301198.3753165454,"v":685150.6447613162,"t":1719507600}
+{"o":301198.3753165454,"h":303645.7299186634,"l":299900.3470888776,"c":302228.4689670727,"v":771817.3681589884,"t":1719511200}
+{"o":302228.4689670727,"h":302654.7482410414,"l":299884.4438646831,"c":301556.2754697729,"v":682958.2167354684,"t":1719514800}
+{"o":301556.2754697729,"h":304114.003348217,"l":300288.0617388588,"c":303739.4907416931,"v":584353.7356636558,"t":1719518400}
+{"o":303739.4907416931,"h":307013.9222349795,"l":301686.1028676218,"c":304702.9567073469,"v":602113.2754830283,"t":1719522000}
+{"o":304702.9567073469,"h":305565.4031575235,"l":303576.0180754878,"c":305092.9921703134,"v":539573.1511068018,"t":1719525600}
+{"o":305092.9921703134,"h":305600.5330106745,"l":302733.3759643177,"c":304093.2997235233,"v":509007.6516041285,"t":1719529200}
+{"o":304093.2997235233,"h":304612.7571166757,"l":299156.3907688672,"c":299957.7553404064,"v":490881.2660595884,"t":1719532800}
+{"o":299957.7553404064,"h":306258.9243193178,"l":299113.8311656024,"c":302805.677181139,"v":662225.304208091,"t":1719536400}
+{"o":302805.677181139,"h":303602.9726642292,"l":297701.2925205035,"c":298855.3586999335,"v":655068.1371851719,"t":1719540000}
+{"o":298855.3586999335,"h":300254.2094518318,"l":297839.8481058093,"c":299817.8750536799,"v":496831.3223995789,"t":1719543600}
+{"o":299817.8750536799,"h":300500.721442122,"l":295787.4289285516,"c":296989.2840090251,"v":464756.1359302525,"t":1719547200}
+{"o":296989.2840090251,"h":297833.7399890595,"l":291316.2265570536,"c":293128.0153047862,"v":543517.9452426353,"t":1719550800}
+{"o":293128.0153047862,"h":295490.8120035125,"l":292387.8270560484,"c":295140.5974300214,"v":496252.9059743796,"t":1719554400}
+{"o":295140.5974300214,"h":295641.5937737545,"l":293036.7701279477,"c":295230.9925294191,"v":461467.2160316024,"t":1719558000}
+{"o":295230.9925294191,"h":296847.0828261295,"l":294063.4543570147,"c":295574.3532170021,"v":458715.9203421502,"t":1719561600}
+{"o":295574.3532170021,"h":297136.8461856648,"l":294261.2215571246,"c":296391.6237864197,"v":455326.6523440563,"t":1719565200}
+{"o":296391.6237864197,"h":297000.5308651218,"l":294307.8141810978,"c":295354.2387215881,"v":403637.8783148301,"t":1719568800}
+{"o":295354.2387215881,"h":296949.5786921901,"l":294696.3028773367,"c":295702.3686809328,"v":433561.5382433856,"t":1719572400}
+{"o":295702.3686809328,"h":298359.5870114532,"l":293051.7240696932,"c":293534.2449127674,"v":563749.6788569157,"t":1719576000}
+{"o":293534.2449127674,"h":295750.0001698072,"l":290615.5760000924,"c":291680.8391679785,"v":573131.0015367626,"t":1719579600}
+{"o":291680.8391679785,"h":292682.8756982569,"l":287332.5029697806,"c":288188.5474161661,"v":623095.2653945617,"t":1719583200}
+{"o":288188.5474161661,"h":295324.3834634026,"l":286183.4370841401,"c":290947.2046577528,"v":614054.8648736088,"t":1719586800}
+{"o":290947.2046577528,"h":292169.9129540425,"l":286651.7659602544,"c":291165.706205606,"v":613033.8993049259,"t":1719590400}
+{"o":291165.706205606,"h":291184.9546760694,"l":285200.2501275582,"c":286935.421272561,"v":493049.3597974301,"t":1719594000}
+{"o":286935.421272561,"h":288507.6844778411,"l":286079.2970575822,"c":287857.7436440636,"v":434690.5213595994,"t":1719597600}
+{"o":287857.7436440636,"h":288448.9374838909,"l":284652.7545623754,"c":286092.5010671218,"v":463699.2444490284,"t":1719601200}
+{"o":286092.5010671218,"h":287695.307116831,"l":283817.4415477064,"c":284502.9246653639,"v":420145.4321463025,"t":1719604800}
+{"o":284502.9246653639,"h":285687.9438919891,"l":282287.1441462104,"c":285047.3070373927,"v":409677.6624459887,"t":1719608400}
+{"o":285047.3070373927,"h":285673.2027403082,"l":283965.5919920163,"c":284375.6768520306,"v":337820.8018292526,"t":1719612000}
+{"o":284375.6768520306,"h":284671.6213033071,"l":283521.4356075295,"c":284306.2810946406,"v":304113.4127543673,"t":1719615600}
+{"o":284306.2810946406,"h":287388.6999485067,"l":284199.3475618353,"c":286402.6922098917,"v":314571.5127793258,"t":1719619200}
+{"o":286402.6922098917,"h":289499.944903532,"l":286198.6408243299,"c":288339.0475092664,"v":332421.0840474538,"t":1719622800}
+{"o":288339.0475092664,"h":289136.6772135206,"l":287680.3584138268,"c":288545.9052172744,"v":279618.2181451457,"t":1719626400}
+{"o":288545.9052172744,"h":288833.6344904603,"l":287439.6479880937,"c":287945.5690703117,"v":252933.7246434819,"t":1719630000}
+{"o":287945.5690703117,"h":288163.9328463391,"l":286860.5969409655,"c":287215.2415738808,"v":236443.502609558,"t":1719633600}
+{"o":287215.2415738808,"h":287245.2404643004,"l":284720.6779840282,"c":285623.1072088456,"v":303486.7050098387,"t":1719637200}
+{"o":285623.1072088456,"h":287079.3593116484,"l":285607.9134782554,"c":286695.2369097292,"v":277835.85826878,"t":1719640800}
+{"o":286695.2369097292,"h":289491.3107471114,"l":286695.2369097292,"c":288483.338312356,"v":285722.4509561798,"t":1719644400}
+{"o":288483.338312356,"h":289097.2821454942,"l":287389.5543707081,"c":288833.5261004536,"v":287302.4521632218,"t":1719648000}
+{"o":288833.5261004536,"h":290115.4230772334,"l":287819.8062510726,"c":290115.4230772334,"v":269048.2735992322,"t":1719651600}
+{"o":290115.4230772334,"h":290822.7928807793,"l":289484.0530300901,"c":289761.3321009736,"v":265174.9932190187,"t":1719655200}
+{"o":289761.3321009736,"h":289972.6403387886,"l":288998.8079177337,"c":289749.8884273936,"v":254303.2171758135,"t":1719658800}
+{"o":289749.8884273936,"h":290497.4772444501,"l":288471.5999956534,"c":289078.0899452001,"v":261111.0117262311,"t":1719662400}
+{"o":289078.0899452001,"h":289404.8461379257,"l":288222.9140728828,"c":288724.0348611815,"v":298191.2301823256,"t":1719666000}
+{"o":288724.0348611815,"h":289691.5702776307,"l":287478.2344824204,"c":288049.3793417783,"v":300746.4317905959,"t":1719669600}
+{"o":288049.3793417783,"h":289973.7170876358,"l":287268.4581636139,"c":289761.5630085993,"v":300095.3056739158,"t":1719673200}
+{"o":289761.5630085993,"h":289972.1352778708,"l":288274.006963042,"c":288873.8500653933,"v":340613.4270629242,"t":1719676800}
+{"o":288873.8500653933,"h":289400.1339879212,"l":287837.7669655451,"c":289207.4544707605,"v":336913.5984507364,"t":1719680400}
+{"o":289207.4544707605,"h":289358.231892161,"l":287695.0973663929,"c":288464.0367221974,"v":328311.1617551131,"t":1719684000}
+{"o":288464.0367221974,"h":288622.5448179279,"l":286091.6390054146,"c":287837.7154008718,"v":322411.690581953,"t":1719687600}
+{"o":287837.7154008718,"h":288026.5997251321,"l":285905.2461320764,"c":286424.2833097053,"v":328815.8971633182,"t":1719691200}
+{"o":286424.2833097053,"h":286771.9345109608,"l":285309.9504469833,"c":285747.3114938478,"v":282020.3192516362,"t":1719694800}
+{"o":285747.3114938478,"h":286148.971517652,"l":283721.1486387448,"c":284450.926872414,"v":291597.0773526041,"t":1719698400}
+{"o":284450.926872414,"h":285545.0097452865,"l":284305.9242677971,"c":284794.3209936182,"v":264150.4083323982,"t":1719702000}
+{"o":284794.3209936182,"h":286523.622860984,"l":284267.441159823,"c":285902.9449092216,"v":275636.4937047728,"t":1719705600}
+{"o":285902.9449092216,"h":285975.126885069,"l":283775.1645387912,"c":284534.3884890486,"v":283977.4625105291,"t":1719709200}
+{"o":284534.3884890486,"h":284698.756661723,"l":280841.5759394904,"c":282065.838320745,"v":328013.2251454823,"t":1719712800}
+{"o":282065.838320745,"h":282833.165143303,"l":280621.5841005,"c":280841.9589845245,"v":349953.173545317,"t":1719716400}
+{"o":280841.9589845245,"h":280878.5974714737,"l":279072.6917463645,"c":279454.7883659634,"v":310191.1651367667,"t":1719720000}
+{"o":279454.7883659634,"h":279913.3147199375,"l":278615.021236769,"c":279522.5401634243,"v":303584.1407391425,"t":1719723600}
+{"o":279522.5401634243,"h":282511.3625360179,"l":279130.4293785622,"c":282511.3625360179,"v":337509.8959257356,"t":1719727200}
+{"o":282511.3625360179,"h":286563.8325688627,"l":282324.2411865341,"c":285603.758617889,"v":360741.5157296062,"t":1719730800}
+{"o":285603.758617889,"h":287363.3337936105,"l":284872.6941063256,"c":286711.9797304539,"v":297472.1432396491,"t":1719734400}
+{"o":286711.9797304539,"h":287794.9715502415,"l":285991.0609030811,"c":286262.7954141134,"v":251038.9448004407,"t":1719738000}
+{"o":286262.7954141134,"h":286759.2074149424,"l":284994.3394453346,"c":285873.3812642551,"v":261773.7309401337,"t":1719741600}
+{"o":285873.3812642551,"h":287272.2734055375,"l":285635.9631209417,"c":286680.5939024787,"v":260158.9135246228,"t":1719745200}
+{"o":286680.5939024787,"h":287476.9748609308,"l":285512.195146562,"c":286446.7146701452,"v":296543.3127530197,"t":1719748800}
+{"o":286446.7146701452,"h":289277.7257518652,"l":286301.3010573984,"c":289136.0432209628,"v":341978.0055594961,"t":1719752400}
+{"o":289136.0432209628,"h":289318.6705004837,"l":287752.0053563347,"c":288632.7162672182,"v":481594.4036294039,"t":1719756000}
+{"o":288632.7162672182,"h":292391.025545201,"l":288534.8754208934,"c":291895.2460500648,"v":432216.575410563,"t":1719759600}
+{"o":291895.2460500648,"h":292243.3994810766,"l":289420.0712155707,"c":290820.7481772202,"v":353258.1991599718,"t":1719763200}
+{"o":290820.7481772202,"h":292927.2972067195,"l":290497.6489232666,"c":292630.7229233871,"v":343613.0393215938,"t":1719766800}
+{"o":292630.7229233871,"h":296105.1717556443,"l":292079.5836117212,"c":294960.2438326697,"v":363281.2037239273,"t":1719770400}
+{"o":294960.2438326697,"h":295212.5867822855,"l":293595.9101852285,"c":294252.4700581661,"v":333778.8417277162,"t":1719774000}
+{"o":294252.4700581661,"h":296302.7973215887,"l":293370.456175551,"c":293370.456175551,"v":363051.254459169,"t":1719777600}
+{"o":293370.456175551,"h":294114.0952501669,"l":292332.8389512824,"c":293506.9302406749,"v":328981.6170087185,"t":1719781200}
+{"o":293506.9302406749,"h":299743.9622813603,"l":293366.5534955125,"c":298731.1776167387,"v":445805.1287466913,"t":1719784800}
+{"o":298731.1776167387,"h":299105.7329734477,"l":297259.7070267119,"c":297771.075045422,"v":323592.146289398,"t":1719788400}
+{"o":297771.075045422,"h":300814.9624954556,"l":296556.8948381778,"c":300323.5204537812,"v":322473.1888511794,"t":1719792000}
+{"o":300323.5204537812,"h":302989.7357775045,"l":299507.915433042,"c":301022.3419814363,"v":441734.7603936631,"t":1719795600}
+{"o":301022.3419814363,"h":302338.6498347952,"l":298735.4289983189,"c":299511.6867672136,"v":364058.0604139738,"t":1719799200}
+{"o":299511.6867672136,"h":300717.1686166734,"l":299395.4796405913,"c":299971.8643348356,"v":284344.0761316629,"t":1719802800}
+{"o":299971.8643348356,"h":301059.3069855784,"l":299229.2757006182,"c":299726.8744595734,"v":403284.7591512884,"t":1719806400}
+{"o":299726.8744595734,"h":301703.4167097206,"l":299631.8288893161,"c":300906.7120710518,"v":389780.3940744281,"t":1719810000}
+{"o":300906.7120710518,"h":301267.2437030558,"l":299032.5303841597,"c":300720.0270537815,"v":361732.5119909856,"t":1719813600}
+{"o":300720.0270537815,"h":302204.5397001163,"l":299763.6366584183,"c":301307.6655291569,"v":378734.3665523854,"t":1719817200}
+{"o":301307.6655291569,"h":302865.697802691,"l":298427.8635609569,"c":299543.0231383366,"v":374497.2024825448,"t":1719820800}
+{"o":299543.0231383366,"h":300760.7268208035,"l":298410.6208086653,"c":300327.5344437048,"v":303245.6178442338,"t":1719824400}
+{"o":300327.5344437048,"h":300528.4190996767,"l":298037.5267392479,"c":298393.7782879847,"v":317228.5880138518,"t":1719828000}
+{"o":298393.7782879847,"h":298635.6132268348,"l":296386.0783796068,"c":296888.4708062546,"v":312230.5730282624,"t":1719831600}
+{"o":296888.4708062546,"h":299658.3583127077,"l":296785.1121713529,"c":299656.1608526133,"v":333302.8321357722,"t":1719835200}
+{"o":299656.1608526133,"h":301863.8714911179,"l":297311.8830929814,"c":298746.181239337,"v":458200.3508804946,"t":1719838800}
+{"o":298746.181239337,"h":300739.9161969138,"l":297112.8874499363,"c":300333.7340348902,"v":461829.9541639053,"t":1719842400}
+{"o":300333.7340348902,"h":302034.0647930114,"l":299496.0831028388,"c":301546.5560067313,"v":399888.6083862022,"t":1719846000}
+{"o":301546.5560067313,"h":303214.7125648341,"l":299398.7221292145,"c":300620.1500368992,"v":490604.6222840588,"t":1719849600}
+{"o":300620.1500368992,"h":301947.6935902069,"l":298819.0826709501,"c":300888.3994163261,"v":422519.593796148,"t":1719853200}
+{"o":300888.3994163261,"h":302463.0845905579,"l":299238.944459734,"c":300253.8470456513,"v":457905.127726763,"t":1719856800}
+{"o":300253.8470456513,"h":300528.7123478127,"l":297955.6099534191,"c":299510.6733194323,"v":391986.091222704,"t":1719860400}
+{"o":299510.6733194323,"h":300970.2142537864,"l":299139.4582980804,"c":299889.0026011781,"v":429861.3600527508,"t":1719864000}
+{"o":299889.0026011781,"h":301351.194450719,"l":299101.9244509779,"c":299928.9521501808,"v":354000.6609436262,"t":1719867600}
+{"o":299928.9521501808,"h":300278.2812909615,"l":296626.1395111445,"c":298334.3997075318,"v":424422.091588226,"t":1719871200}
+{"o":298334.3997075318,"h":299003.3327496797,"l":296889.2069543105,"c":298056.0093956382,"v":296975.8875372731,"t":1719874800}
+{"o":298056.0093956382,"h":300044.4341074543,"l":297005.2290695002,"c":299399.8908320022,"v":378997.772715831,"t":1719878400}
+{"o":299399.8908320022,"h":300471.6485074731,"l":298667.6596289671,"c":300060.3406894672,"v":323567.0457834785,"t":1719882000}
+{"o":300060.3406894672,"h":302936.4622870227,"l":299937.1321910713,"c":302817.5113638032,"v":329367.6977945304,"t":1719885600}
+{"o":302817.5113638032,"h":304914.8038264326,"l":301662.1409180351,"c":303130.4261015417,"v":358272.2388746009,"t":1719889200}
+{"o":303130.4261015417,"h":304580.7129655746,"l":302462.0857887122,"c":302599.2796672012,"v":359453.3625188788,"t":1719892800}
+{"o":302599.2796672012,"h":303406.0755337279,"l":302267.9675074051,"c":302884.3583323958,"v":265534.0385654679,"t":1719896400}
+{"o":302884.3583323958,"h":303112.1611933835,"l":299819.5559390503,"c":300266.5885421566,"v":302219.1010639521,"t":1719900000}
+{"o":300266.5885421566,"h":300312.9818456435,"l":298647.3000896531,"c":299564.8356691316,"v":285881.6187290272,"t":1719903600}
+{"o":299564.8356691316,"h":301430.62068773,"l":298412.8519415237,"c":300637.9594780775,"v":291801.8463946781,"t":1719907200}
+{"o":300637.9594780775,"h":301656.9301066283,"l":300077.7343549744,"c":301331.7702574499,"v":280388.5950274121,"t":1719910800}
+{"o":301331.7702574499,"h":302425.0362596122,"l":299988.5741007281,"c":302339.6006921232,"v":325140.1508549242,"t":1719914400}
+{"o":302339.6006921232,"h":304985.693065849,"l":301626.9980691143,"c":303942.7303749891,"v":353506.9522232205,"t":1719918000}
+{"o":303942.7303749891,"h":307827.7617043651,"l":302560.608736432,"c":305906.2963270463,"v":380865.9749163647,"t":1719921600}
+{"o":305906.2963270463,"h":308333.2774159191,"l":301856.5441555892,"c":302504.1744375319,"v":505356.3095953551,"t":1719925200}
+{"o":302504.1744375319,"h":303214.5804250111,"l":299143.2391835194,"c":301167.125962413,"v":521981.68838831,"t":1719928800}
+{"o":301167.125962413,"h":302759.236217547,"l":300003.5208375631,"c":301544.1538802152,"v":363797.9700532726,"t":1719932400}
+{"o":301544.1538802152,"h":302819.1887323622,"l":300038.7699230287,"c":302599.3449192232,"v":415275.0716169775,"t":1719936000}
+{"o":302599.3449192232,"h":304665.7843969365,"l":300365.8822678509,"c":304551.9767101029,"v":377192.7208800667,"t":1719939600}
+{"o":304551.9767101029,"h":311923.3501956871,"l":304550.1544489799,"c":310767.7831891472,"v":581817.168605841,"t":1719943200}
+{"o":310767.7831891472,"h":311975.6199379337,"l":309103.8936878703,"c":310245.9554800318,"v":417606.7925655396,"t":1719946800}
+{"o":310245.9554800318,"h":311663.6620715875,"l":309401.9304584425,"c":311038.3988228309,"v":381720.7496608014,"t":1719950400}
+{"o":311038.3988228309,"h":312786.2489759231,"l":310607.7314471953,"c":312197.6830477369,"v":379008.3016905046,"t":1719954000}
+{"o":312197.6830477369,"h":314399.075007644,"l":312197.6830477369,"c":314152.5910364276,"v":426719.6956516217,"t":1719957600}
+{"o":314152.5910364276,"h":314960.3310880135,"l":312208.9443970123,"c":312776.9846911082,"v":333395.4830547936,"t":1719961200}
+{"o":312776.9846911082,"h":313809.1843541908,"l":311547.8920158616,"c":311783.9005235279,"v":348149.0464593339,"t":1719964800}
+{"o":311783.9005235279,"h":312723.2899226212,"l":308423.2629127616,"c":309237.7321888768,"v":392233.4102589199,"t":1719968400}
+{"o":309237.7321888768,"h":310349.3908546033,"l":307937.3167031698,"c":309091.7326543003,"v":379555.4698628216,"t":1719972000}
+{"o":309091.7326543003,"h":309095.5072859242,"l":303402.8261650729,"c":305809.9454781348,"v":470600.438864796,"t":1719975600}
+{"o":305809.9454781348,"h":305860.1620658815,"l":300151.6855436655,"c":301025.5236755415,"v":433773.9189183369,"t":1719979200}
+{"o":301025.5236755415,"h":303592.6413175244,"l":300714.8003026316,"c":303459.0028019932,"v":355010.1147950381,"t":1719982800}
+{"o":303459.0028019932,"h":304076.1451655683,"l":302061.00306964,"c":302318.3546541785,"v":324010.4082217272,"t":1719986400}
+{"o":302318.3546541785,"h":302610.6155226711,"l":297448.0488230163,"c":297536.8293231471,"v":394168.6743788839,"t":1719990000}
+{"o":297536.8293231471,"h":298209.0853485569,"l":294348.1824838612,"c":297250.3855750285,"v":386765.8445577747,"t":1719993600}
+{"o":297250.3855750285,"h":299056.104249718,"l":296787.8277462798,"c":297511.5031526381,"v":347306.0921983253,"t":1719997200}
+{"o":297511.5031526381,"h":297517.1425429389,"l":288888.065543474,"c":292802.4400492432,"v":745778.1137089829,"t":1720000800}
+{"o":292802.4400492432,"h":293238.1778073082,"l":290000.2906717684,"c":292562.6420719881,"v":531377.5968049475,"t":1720004400}
+{"o":292562.6420719881,"h":292562.6420719881,"l":286172.8045665095,"c":287584.5777645289,"v":574868.0654576035,"t":1720008000}
+{"o":287584.5777645289,"h":292930.7494605979,"l":286554.2189033205,"c":292714.6228180356,"v":605205.8278879094,"t":1720011600}
+{"o":292714.6228180356,"h":293126.4130022323,"l":287787.86889726,"c":287948.5521599921,"v":523425.7642651403,"t":1720015200}
+{"o":287948.5521599921,"h":290233.0253479318,"l":286458.9456342764,"c":287954.5892280858,"v":543540.3510117116,"t":1720018800}
+{"o":287954.5892280858,"h":290837.5041245987,"l":286712.0939179543,"c":289615.6907594328,"v":531344.8877679564,"t":1720022400}
+{"o":289615.6907594328,"h":290240.7832058763,"l":287201.4022988052,"c":288623.062712734,"v":423864.2898625972,"t":1720026000}
+{"o":288623.062712734,"h":289671.4039326276,"l":287113.0419479491,"c":288117.5415315067,"v":507949.1727475985,"t":1720029600}
+{"o":288117.5415315067,"h":288233.5736885013,"l":283151.3893538731,"c":285345.078441677,"v":674259.463797737,"t":1720033200}
+{"o":285345.078441677,"h":287561.3194872601,"l":284171.9373998786,"c":284496.1892766397,"v":449854.5630484985,"t":1720036800}
+{"o":284496.1892766397,"h":288762.1756207432,"l":283010.0571829341,"c":288024.5560105528,"v":473242.4496856453,"t":1720040400}
+{"o":288024.5560105528,"h":288442.7712577267,"l":285748.430309776,"c":287322.8788491335,"v":384714.3465735487,"t":1720044000}
+{"o":287322.8788491335,"h":287357.527712293,"l":285264.0528312904,"c":286153.6207436058,"v":366379.03216235,"t":1720047600}
+{"o":286153.6207436058,"h":290179.5006442417,"l":286101.2268695699,"c":287404.8171603228,"v":398622.9926202913,"t":1720051200}
+{"o":287404.8171603228,"h":287747.3720514521,"l":270454.6739783139,"c":272762.2375566837,"v":911354.5572387972,"t":1720054800}
+{"o":272762.2375566837,"h":278185.2945819439,"l":270159.5326553526,"c":276970.1618486836,"v":590325.7651318145,"t":1720058400}
+{"o":276970.1618486836,"h":279048.9478073883,"l":275594.213530739,"c":278728.8229728797,"v":385623.4620555942,"t":1720062000}
+{"o":278728.8229728797,"h":279214.7690753767,"l":276911.7764867431,"c":277733.8884626519,"v":320182.5476418,"t":1720065600}
+{"o":277733.8884626519,"h":278060.2979888862,"l":276295.637907306,"c":276532.473808565,"v":323281.6738264275,"t":1720069200}
+{"o":276532.473808565,"h":276605.9191684653,"l":272154.4933632108,"c":273703.5904769814,"v":494629.9495688727,"t":1720072800}
+{"o":273703.5904769814,"h":274976.1131917961,"l":272318.875872972,"c":273125.9001508915,"v":501282.901825516,"t":1720076400}
+{"o":273125.9001508915,"h":275743.9488749439,"l":269972.2472837244,"c":275180.1472314956,"v":573967.9634972234,"t":1720080000}
+{"o":275180.1472314956,"h":276130.5889165495,"l":271687.8569312323,"c":273017.0270238828,"v":552642.8083223833,"t":1720083600}
+{"o":273017.0270238828,"h":273296.3267164947,"l":268986.0809494202,"c":273004.8282928965,"v":612034.7894975728,"t":1720087200}
+{"o":273004.8282928965,"h":273567.4440996138,"l":269273.4955687274,"c":269847.8454737184,"v":432090.9658292082,"t":1720090800}
+{"o":269847.8454737184,"h":273304.2337840247,"l":268815.3989436053,"c":270593.7736180471,"v":505174.9807639095,"t":1720094400}
+{"o":270593.7736180471,"h":271467.4918241202,"l":263778.9529645551,"c":270771.1617039491,"v":807402.5763075373,"t":1720098000}
+{"o":270771.1617039491,"h":274997.4432296727,"l":269006.9234317769,"c":273105.2951831502,"v":568491.6172112636,"t":1720101600}
+{"o":273105.2951831502,"h":276313.3700464536,"l":271688.7879970572,"c":275207.5410771139,"v":512038.7461202969,"t":1720105200}
+{"o":275207.5410771139,"h":275301.2246262882,"l":272345.0432736579,"c":274979.2668863962,"v":463616.5596921422,"t":1720108800}
+{"o":274979.2668863962,"h":275674.9886110386,"l":273872.5521772628,"c":274982.460886067,"v":414266.1775774296,"t":1720112400}
+{"o":274982.460886067,"h":275020.7353736687,"l":271853.0322288154,"c":272566.5731520335,"v":522155.5287312164,"t":1720116000}
+{"o":272566.5731520335,"h":276454.2243072646,"l":272365.9371206508,"c":272477.5851911724,"v":531756.2959259801,"t":1720119600}
+{"o":272477.5851911724,"h":274596.0394645607,"l":271168.744334469,"c":274526.3898310331,"v":421420.0892092537,"t":1720123200}
+{"o":274526.3898310331,"h":275837.8659984386,"l":273156.8908228859,"c":274416.9381794159,"v":415012.4048317102,"t":1720126800}
+{"o":274416.9381794159,"h":275187.2076432366,"l":269160.4255019584,"c":269284.9792864323,"v":533189.272856831,"t":1720130400}
+{"o":269284.9792864323,"h":269512.8931823886,"l":258797.8647409415,"c":260013.9992297216,"v":710010.1998925213,"t":1720134000}
+{"o":260013.9992297216,"h":262424.9455691247,"l":252404.9586285737,"c":261383.7158300023,"v":957584.8472615435,"t":1720137600}
+{"o":261383.7158300023,"h":262399.577363053,"l":255342.8728562932,"c":261659.9903643352,"v":562516.5742446482,"t":1720141200}
+{"o":261659.9903643352,"h":261725.9315102161,"l":248195.6441129206,"c":252548.481786435,"v":690802.9049176318,"t":1720144800}
+{"o":252548.481786435,"h":253107.0696944664,"l":246762.0976608333,"c":251524.8884130965,"v":1040722.5816321212,"t":1720148400}
+{"o":251524.8884130965,"h":257867.2030435881,"l":246656.3332061477,"c":255141.9372362561,"v":796729.7122081466,"t":1720152000}
+{"o":255141.9372362561,"h":259684.7343153616,"l":254844.413832832,"c":258869.3298286243,"v":482302.4567835736,"t":1720155600}
+{"o":258869.3298286243,"h":258917.6587414656,"l":253246.8521521429,"c":254408.7003683703,"v":444240.1274185434,"t":1720159200}
+{"o":254408.7003683703,"h":258329.5278261483,"l":252694.543986381,"c":257818.6089967322,"v":480863.3343849115,"t":1720162800}
+{"o":257818.6089967322,"h":258467.4808487624,"l":249305.5451674337,"c":249816.5486369841,"v":435229.8058081821,"t":1720166400}
+{"o":249816.5486369841,"h":257326.901329863,"l":248374.8248972427,"c":256625.1504202248,"v":474554.3746619434,"t":1720170000}
+{"o":256625.1504202248,"h":263673.8559088266,"l":255770.3051696909,"c":261461.7896418895,"v":538655.0911165734,"t":1720173600}
+{"o":261461.7896418895,"h":266056.096155885,"l":261127.7506647292,"c":264575.9898815069,"v":516325.6572265381,"t":1720177200}
+{"o":264575.9898815069,"h":269968.7775724194,"l":261778.0422463814,"c":262082.0051324939,"v":671616.0321222281,"t":1720180800}
+{"o":262082.0051324939,"h":271496.5770986562,"l":261259.086359925,"c":270999.8496503217,"v":644175.8970774054,"t":1720184400}
+{"o":270999.8496503217,"h":271883.7447526583,"l":266375.5852903129,"c":269960.2013955534,"v":627980.5575979665,"t":1720188000}
+{"o":269960.2013955534,"h":274537.4970221648,"l":268781.1788979579,"c":274391.1958025795,"v":785021.1133133317,"t":1720191600}
+{"o":274391.1958025795,"h":277323.5085466135,"l":271372.7926914679,"c":273808.7984616794,"v":796391.6506689243,"t":1720195200}
+{"o":273808.7984616794,"h":275599.2839088108,"l":271892.5220741003,"c":274465.6064935625,"v":578673.147191552,"t":1720198800}
+{"o":274465.6064935625,"h":276561.5698158073,"l":272760.2829165902,"c":276099.5050437513,"v":612166.731288582,"t":1720202400}
+{"o":276099.5050437513,"h":276448.349018744,"l":273541.9901139761,"c":274624.7847291975,"v":465465.7425345539,"t":1720206000}
+{"o":274624.7847291975,"h":275703.7870214768,"l":273038.5762340088,"c":275254.2327738989,"v":379920.6241171297,"t":1720209600}
+{"o":275254.2327738989,"h":276226.7976059076,"l":273581.7056971194,"c":274116.0542440658,"v":395985.8762017559,"t":1720213200}
+{"o":274116.0542440658,"h":275364.704300314,"l":272668.0532655357,"c":273100.7870198834,"v":413716.2748283896,"t":1720216800}
+{"o":273100.7870198834,"h":274576.9657111754,"l":272983.3939737563,"c":273321.8649607127,"v":415087.415124178,"t":1720220400}
+{"o":273321.8649607127,"h":280595.1547930663,"l":271618.9256283861,"c":274696.4568429792,"v":579113.3444109557,"t":1720224000}
+{"o":274696.4568429792,"h":275243.3655274173,"l":271246.9838867304,"c":271548.7813029784,"v":410339.2374010619,"t":1720227600}
+{"o":271548.7813029784,"h":272617.2559835733,"l":269274.7211454869,"c":271777.2098695608,"v":395595.7704125076,"t":1720231200}
+{"o":271777.2098695608,"h":274382.0855287,"l":271583.4642351176,"c":273431.0895749978,"v":373894.4744577937,"t":1720234800}
+{"o":273431.0895749978,"h":274395.955989555,"l":271694.9215263572,"c":271806.3781019111,"v":358668.4851288762,"t":1720238400}
+{"o":271806.3781019111,"h":274480.1144651546,"l":271740.3311177765,"c":273522.5992686566,"v":324160.5591193175,"t":1720242000}
+{"o":273522.5992686566,"h":278270.9922135994,"l":273337.5163104209,"c":276492.6695801727,"v":342899.0087891023,"t":1720245600}
+{"o":276492.6695801727,"h":279927.4949803116,"l":275881.726932233,"c":278725.427005844,"v":446444.1009294536,"t":1720249200}
+{"o":278725.427005844,"h":280896.5799236113,"l":277642.5642932105,"c":278951.9565857704,"v":358725.1117361209,"t":1720252800}
+{"o":278951.9565857704,"h":284764.8713050355,"l":278177.6503730788,"c":284567.1267859008,"v":421278.0026690328,"t":1720256400}
+{"o":284567.1267859008,"h":286020.9465751733,"l":283577.2523597051,"c":284228.8295548194,"v":410798.6274721554,"t":1720260000}
+{"o":284228.8295548194,"h":284440.2818505465,"l":281808.3066070392,"c":282242.612530807,"v":350307.412450643,"t":1720263600}
+{"o":282242.612530807,"h":283119.6361429105,"l":280351.247104316,"c":282285.0051889359,"v":410534.8503348998,"t":1720267200}
+{"o":282285.0051889359,"h":285507.184332135,"l":281179.5296440484,"c":283498.9055465348,"v":485127.3238838759,"t":1720270800}
+{"o":283498.9055465348,"h":285217.6115273434,"l":281259.9857724229,"c":284408.3110360229,"v":519563.1567622553,"t":1720274400}
+{"o":284408.3110360229,"h":289153.0819390054,"l":283406.0074968183,"c":288612.4858620136,"v":594053.563571525,"t":1720278000}
+{"o":288612.4858620136,"h":292041.768370264,"l":286519.1261021282,"c":289791.6724759977,"v":579379.4004278713,"t":1720281600}
+{"o":289791.6724759977,"h":290991.9340226889,"l":288543.9308480506,"c":289720.0548199869,"v":509760.6427510891,"t":1720285200}
+{"o":289720.0548199869,"h":290204.2170949235,"l":288401.2618618854,"c":289738.7823728187,"v":442912.5621875931,"t":1720288800}
+{"o":289738.7823728187,"h":291081.4493958569,"l":288983.0734047972,"c":290495.8753779111,"v":369072.9621721618,"t":1720292400}
+{"o":290495.8753779111,"h":292417.9977763919,"l":289215.1543072044,"c":289892.7088752817,"v":406285.5631922735,"t":1720296000}
+{"o":289892.7088752817,"h":293492.3809652289,"l":289761.4328044633,"c":290921.907122452,"v":457760.1256534689,"t":1720299600}
+{"o":290921.907122452,"h":292998.7260324276,"l":290835.9320037538,"c":292702.0065300157,"v":449575.7026876512,"t":1720303200}
+{"o":292702.0065300157,"h":293059.5314673322,"l":290383.0260008659,"c":290936.7409771712,"v":359728.6974145039,"t":1720306800}
+{"o":290936.7409771712,"h":291550.5968467328,"l":287005.1462474645,"c":287264.9181683458,"v":382506.2548818088,"t":1720310400}
+{"o":287264.9181683458,"h":289058.8613568151,"l":285164.3555471358,"c":287226.9115021142,"v":461224.8543372881,"t":1720314000}
+{"o":287226.9115021142,"h":290941.1123295447,"l":287144.9991974942,"c":289977.2464823038,"v":347504.0991042362,"t":1720317600}
+{"o":289977.2464823038,"h":290139.8036561956,"l":286534.6271798082,"c":289089.1770960134,"v":298590.8270201233,"t":1720321200}
+{"o":289089.1770960134,"h":289101.3258068082,"l":283281.2819938974,"c":283605.2421428284,"v":326284.9603330623,"t":1720324800}
+{"o":283605.2421428284,"h":285603.2124793095,"l":281805.463707735,"c":284970.036739407,"v":341075.614035044,"t":1720328400}
+{"o":284970.036739407,"h":286853.7527206116,"l":284074.7621205183,"c":284337.0819035296,"v":356715.5333780599,"t":1720332000}
+{"o":284337.0819035296,"h":285839.0549758718,"l":280626.2383628641,"c":283001.9001036533,"v":345617.2256957644,"t":1720335600}
+{"o":283001.9001036533,"h":284210.8223385556,"l":282231.9867118526,"c":283733.2544902577,"v":312079.3675601568,"t":1720339200}
+{"o":283733.2544902577,"h":285590.5763859944,"l":283079.7516678706,"c":284661.7394719633,"v":331883.3881618219,"t":1720342800}
+{"o":284661.7394719633,"h":286143.855870239,"l":283201.4067194547,"c":284080.5739697398,"v":360811.9124219614,"t":1720346400}
+{"o":284080.5739697398,"h":285053.3224599709,"l":283134.3389538806,"c":284617.0215855538,"v":418191.6244116918,"t":1720350000}
+{"o":284617.0215855538,"h":286361.8199421103,"l":282158.9277584675,"c":284130.5478171334,"v":388291.9671680512,"t":1720353600}
+{"o":284130.5478171334,"h":284207.9035078196,"l":277580.6862483247,"c":278241.6209650308,"v":515776.5437616388,"t":1720357200}
+{"o":278241.6209650308,"h":279284.4249211039,"l":275728.0069803635,"c":278633.4312746287,"v":534130.6551056954,"t":1720360800}
+{"o":278633.4312746287,"h":280830.1527365175,"l":276640.6901170804,"c":278799.6099762982,"v":475926.1817509703,"t":1720364400}
+{"o":278799.6099762982,"h":282064.3302264452,"l":278244.9556418888,"c":281236.6567243175,"v":435523.5580831851,"t":1720368000}
+{"o":281236.6567243175,"h":282478.570008283,"l":279065.7670433259,"c":282073.0909352363,"v":420614.3771912426,"t":1720371600}
+{"o":282073.0909352363,"h":283891.0280617301,"l":280391.3027014621,"c":280546.4238268655,"v":385852.7642268648,"t":1720375200}
+{"o":280546.4238268655,"h":281477.4955227588,"l":278900.4616247608,"c":279368.4384860354,"v":387539.7323783992,"t":1720378800}
+{"o":279368.4384860354,"h":280396.4861895437,"l":277575.1579044705,"c":278278.9008854041,"v":419226.2272878431,"t":1720382400}
+{"o":278278.9008854041,"h":278467.9678472776,"l":270646.4362444451,"c":273072.484019859,"v":585211.0202853159,"t":1720386000}
+{"o":273072.484019859,"h":274803.7164993378,"l":269421.4306435955,"c":270531.9286665144,"v":446431.4396798261,"t":1720389600}
+{"o":270531.9286665144,"h":271887.0076155619,"l":265402.7528368658,"c":267682.6031658182,"v":676291.2808796497,"t":1720393200}
+{"o":267682.6031658182,"h":270484.7427441903,"l":261872.7856118438,"c":262591.1805999916,"v":647867.0323615358,"t":1720396800}
+{"o":262591.1805999916,"h":264071.1729365609,"l":254513.4244458927,"c":263731.5465803715,"v":817420.7844663307,"t":1720400400}
+{"o":263731.5465803715,"h":268929.8332185583,"l":261486.7715551757,"c":266395.2331754276,"v":621088.0729438713,"t":1720404000}
+{"o":266395.2331754276,"h":268634.5447122143,"l":264672.2766358923,"c":265949.4870701415,"v":394218.3430524495,"t":1720407600}
+{"o":265949.4870701415,"h":271508.3967553718,"l":264267.0649804888,"c":270668.3010933375,"v":423557.4511331461,"t":1720411200}
+{"o":270668.3010933375,"h":272477.3344639405,"l":268324.5447717914,"c":270205.7259090963,"v":401463.6853669541,"t":1720414800}
+{"o":270205.7259090963,"h":272045.9238809043,"l":268597.5322375964,"c":269708.4087180482,"v":398131.1415566601,"t":1720418400}
+{"o":269708.4087180482,"h":270389.723834372,"l":267676.1775414007,"c":269811.1693490479,"v":402007.8592896141,"t":1720422000}
+{"o":269811.1693490479,"h":285941.2791293045,"l":269216.004770295,"c":285766.689152922,"v":824873.7987334527,"t":1720425600}
+{"o":285766.689152922,"h":288213.1707626598,"l":282650.349158217,"c":283988.8524751942,"v":706988.9583203971,"t":1720429200}
+{"o":283988.8524751942,"h":286621.8336977545,"l":280416.0117785351,"c":281536.0105039216,"v":502339.3796130496,"t":1720432800}
+{"o":281536.0105039216,"h":288338.2104267663,"l":281365.9337094635,"c":285897.1133794074,"v":498641.2902834364,"t":1720436400}
+{"o":285897.1133794074,"h":288715.1017800269,"l":283427.8260508454,"c":285743.5983443988,"v":480572.5239941087,"t":1720440000}
+{"o":285743.5983443988,"h":287620.0313560953,"l":284062.8968701757,"c":286104.2531275488,"v":622486.2741010414,"t":1720443600}
+{"o":286104.2531275488,"h":287838.2355792534,"l":271951.5895093639,"c":281266.9009512069,"v":991997.8577784733,"t":1720447200}
+{"o":281266.9009512069,"h":285150.2797150143,"l":277968.7061935713,"c":279319.8613049659,"v":738949.3877322805,"t":1720450800}
+{"o":279319.8613049659,"h":281866.4237792076,"l":274121.2562695396,"c":277738.3409832875,"v":747343.5709710331,"t":1720454400}
+{"o":277738.3409832875,"h":280247.6580475123,"l":276115.535665506,"c":278621.1761753739,"v":709521.8340492779,"t":1720458000}
+{"o":278621.1761753739,"h":280977.9099016615,"l":277389.3732211668,"c":280359.5220920922,"v":533880.9908435933,"t":1720461600}
+{"o":280359.5220920922,"h":281738.70921551,"l":279035.4034173233,"c":281348.0204710856,"v":436221.4556645715,"t":1720465200}
+{"o":281348.0204710856,"h":285517.8908820732,"l":279431.351966244,"c":281977.9459917687,"v":532153.4309421378,"t":1720468800}
+{"o":281977.9459917687,"h":286959.3473750521,"l":281552.4208596545,"c":284936.9536820311,"v":596850.5561715915,"t":1720472400}
+{"o":284936.9536820311,"h":286922.2074754297,"l":283984.3758971276,"c":285372.9759700929,"v":449747.0395298139,"t":1720476000}
+{"o":285372.9759700929,"h":285805.126465932,"l":281647.5664661672,"c":284542.3884042755,"v":547241.5604348236,"t":1720479600}
+{"o":284542.3884042755,"h":284542.3884042755,"l":279798.8507974179,"c":281074.7852929804,"v":785473.7281446257,"t":1720483200}
+{"o":281074.7852929804,"h":287099.3746457595,"l":278601.3341915978,"c":279103.1666705779,"v":612206.0245988207,"t":1720486800}
+{"o":279103.1666705779,"h":284627.0806542211,"l":277598.8657687135,"c":284348.5851584444,"v":445698.1555007183,"t":1720490400}
+{"o":284348.5851584444,"h":286196.1386810116,"l":281792.3211140414,"c":285653.0671886075,"v":497467.4654108101,"t":1720494000}
+{"o":285653.0671886075,"h":288153.3579588956,"l":284960.6345156073,"c":286392.4551982898,"v":460415.3720568548,"t":1720497600}
+{"o":286392.4551982898,"h":288040.1010001433,"l":285753.1678241193,"c":287888.7660274095,"v":454709.0468169341,"t":1720501200}
+{"o":287888.7660274095,"h":291641.6173279043,"l":286541.2901349865,"c":290286.3858959557,"v":492704.8244554839,"t":1720504800}
+{"o":290286.3858959557,"h":291577.9305048854,"l":288508.4042169387,"c":289025.4498234075,"v":425737.6000128931,"t":1720508400}
+{"o":289025.4498234075,"h":293262.1038524911,"l":287750.8000267997,"c":289913.6650715785,"v":444273.6198395443,"t":1720512000}
+{"o":289913.6650715785,"h":291364.3470231059,"l":288209.4062070222,"c":288395.2896408142,"v":367393.1998626846,"t":1720515600}
+{"o":288395.2896408142,"h":289141.2253379425,"l":286456.336610161,"c":287662.9714069577,"v":370325.7441854259,"t":1720519200}
+{"o":287662.9714069577,"h":289056.412054903,"l":285377.7621920499,"c":288750.019684721,"v":404425.3610221427,"t":1720522800}
+{"o":288750.019684721,"h":289465.4551528675,"l":286504.444329926,"c":286840.0865742351,"v":334338.2342936791,"t":1720526400}
+{"o":286840.0865742351,"h":287855.6395526441,"l":284161.5827738768,"c":286076.5159875648,"v":557995.481824737,"t":1720530000}
+{"o":286076.5159875648,"h":290731.3684296612,"l":282981.5488043424,"c":283063.4383147786,"v":679936.7378977146,"t":1720533600}
+{"o":283063.4383147786,"h":286095.3786416401,"l":282078.0504491387,"c":285885.5623405412,"v":533254.1306221337,"t":1720537200}
+{"o":285885.5623405412,"h":290134.9035731108,"l":284998.7464862539,"c":290134.9035731108,"v":530757.983969096,"t":1720540800}
+{"o":290134.9035731108,"h":290971.5697237066,"l":286764.5873047913,"c":287694.5599160945,"v":481164.1867945208,"t":1720544400}
+{"o":287694.5599160945,"h":291484.446141655,"l":286838.8531283496,"c":290091.3763613352,"v":567974.3287946231,"t":1720548000}
+{"o":290091.3763613352,"h":290251.8792590545,"l":288161.4300052734,"c":289040.845341926,"v":542218.5674688392,"t":1720551600}
+{"o":289040.845341926,"h":291970.7348784099,"l":288753.8891655446,"c":290129.303774579,"v":476530.965465136,"t":1720555200}
+{"o":290129.303774579,"h":291605.8671441549,"l":288579.175207973,"c":288888.8527479162,"v":381465.2329936979,"t":1720558800}
+{"o":288888.8527479162,"h":289797.3267411948,"l":286648.6954574055,"c":287495.3203937078,"v":470411.85995593,"t":1720562400}
+{"o":287495.3203937078,"h":288832.4039702457,"l":286803.0410844338,"c":287602.2253961569,"v":472602.0507699773,"t":1720566000}
+{"o":287602.2253961569,"h":287724.5961725247,"l":282736.9169597711,"c":282987.7824713094,"v":462356.8191102295,"t":1720569600}
+{"o":282987.7824713094,"h":286209.6512451067,"l":281907.600929954,"c":285205.626049396,"v":419685.6430075396,"t":1720573200}
+{"o":285205.626049396,"h":287098.9628132434,"l":283678.3916327779,"c":286793.4226802079,"v":373723.4798625031,"t":1720576800}
+{"o":286793.4226802079,"h":288508.1677596169,"l":285713.9252593538,"c":288294.0811922307,"v":341962.2014566052,"t":1720580400}
+{"o":288294.0811922307,"h":296253.9181452298,"l":288286.5720022153,"c":295457.1750907259,"v":544832.5979582431,"t":1720584000}
+{"o":295457.1750907259,"h":297239.9474018748,"l":292519.6272649345,"c":293066.1122967078,"v":442582.0085950073,"t":1720587600}
+{"o":293066.1122967078,"h":295009.2996477318,"l":291918.4516442219,"c":294810.0420159833,"v":372923.6984087117,"t":1720591200}
+{"o":294810.0420159833,"h":295024.7701612364,"l":291328.7037542606,"c":293233.6209825228,"v":355798.8118433886,"t":1720594800}
+{"o":293233.6209825228,"h":293957.2554326802,"l":291551.6292958755,"c":292871.7123880466,"v":365962.2799747619,"t":1720598400}
+{"o":292871.7123880466,"h":292890.6417501686,"l":289608.7744897456,"c":290974.1176711378,"v":381445.2210711609,"t":1720602000}
+{"o":290974.1176711378,"h":292843.2146421736,"l":290253.1803231777,"c":292753.552998351,"v":375954.5003533348,"t":1720605600}
+{"o":292753.552998351,"h":292890.0531923973,"l":289483.7482590945,"c":290467.0012815648,"v":392707.6922739238,"t":1720609200}
+{"o":290467.0012815648,"h":291308.5216492536,"l":286102.7965295406,"c":288850.4938238187,"v":567411.42219001,"t":1720612800}
+{"o":288850.4938238187,"h":290746.8081015586,"l":287040.1972892727,"c":288534.5096939882,"v":612797.066012159,"t":1720616400}
+{"o":288534.5096939882,"h":289794.5842278717,"l":285042.7262990158,"c":286381.3234089203,"v":509692.2127064443,"t":1720620000}
+{"o":286381.3234089203,"h":288317.6680271305,"l":284738.0828559622,"c":287089.8930711214,"v":990190.0194930144,"t":1720623600}
+{"o":287089.8930711214,"h":290065.0964950022,"l":286560.5747808415,"c":287205.8570564769,"v":440997.2011981402,"t":1720627200}
+{"o":287205.8570564769,"h":287326.6927782982,"l":285430.4753580497,"c":286938.6837577166,"v":435190.6511650305,"t":1720630800}
+{"o":286938.6837577166,"h":287964.2188769965,"l":285917.8020019672,"c":286553.8986811489,"v":473433.9773272444,"t":1720634400}
+{"o":286553.8986811489,"h":287638.8916962097,"l":285474.0266200771,"c":286956.1209843952,"v":485196.3964347927,"t":1720638000}
+{"o":286956.1209843952,"h":287924.3531284808,"l":285835.8024965905,"c":286536.4621394657,"v":397301.6905068492,"t":1720641600}
+{"o":286536.4621394657,"h":287384.1552524699,"l":285252.0404520085,"c":287229.8238423269,"v":362693.7914521456,"t":1720645200}
+{"o":287229.8238423269,"h":288824.4998716414,"l":287045.7324803608,"c":287989.1343853298,"v":332447.2934655145,"t":1720648800}
+{"o":287989.1343853298,"h":289757.0644909352,"l":287347.2263268855,"c":288879.4123548124,"v":352858.4293778132,"t":1720652400}
+{"o":288879.4123548124,"h":288879.4123548124,"l":285528.2170800451,"c":288207.5993007899,"v":391169.531095761,"t":1720656000}
+{"o":288207.5993007899,"h":291015.4617048593,"l":286203.0523063961,"c":290449.3636685048,"v":422195.178548176,"t":1720659600}
+{"o":290449.3636685048,"h":291292.4510319661,"l":288256.2597583347,"c":288256.2597583347,"v":407606.4791829268,"t":1720663200}
+{"o":288256.2597583347,"h":288689.1042752587,"l":283109.9505849626,"c":285307.4883535056,"v":393164.1191655749,"t":1720666800}
+{"o":285307.4883535056,"h":286674.0911634073,"l":284825.9445377852,"c":285931.5382844505,"v":318101.339574535,"t":1720670400}
+{"o":285931.5382844505,"h":287478.2790813443,"l":285210.6416210763,"c":287123.4402949922,"v":325019.9180183523,"t":1720674000}
+{"o":287123.4402949922,"h":288369.9612982097,"l":286479.1007233968,"c":287690.9945121451,"v":325150.3566616194,"t":1720677600}
+{"o":287690.9945121451,"h":289917.1836690174,"l":287018.8396964642,"c":288975.1473316588,"v":351514.791539403,"t":1720681200}
+{"o":288975.1473316588,"h":290769.0284875093,"l":288975.1473316588,"c":289763.4857329598,"v":387202.8200313373,"t":1720684800}
+{"o":289763.4857329598,"h":290763.0756088088,"l":289486.510742812,"c":290211.3246845957,"v":344030.1387993866,"t":1720688400}
+{"o":290211.3246845957,"h":291082.1526561194,"l":289095.8552516934,"c":290905.2330845963,"v":409439.959266478,"t":1720692000}
+{"o":290905.2330845963,"h":292881.4402041054,"l":290833.5162811597,"c":292185.3051622152,"v":350337.1897598565,"t":1720695600}
+{"o":292185.3051622152,"h":296734.5608592558,"l":291032.0801417992,"c":292381.2222363197,"v":635060.9534071966,"t":1720699200}
+{"o":292381.2222363197,"h":292585.8848754179,"l":288595.5343768176,"c":289590.4539496151,"v":619479.49509898,"t":1720702800}
+{"o":289590.4539496151,"h":290133.2043552145,"l":284827.3348685958,"c":286428.6284726075,"v":597295.5506251164,"t":1720706400}
+{"o":286428.6284726075,"h":287234.4966433209,"l":279423.5466973546,"c":281564.2037586824,"v":553304.5346460353,"t":1720710000}
+{"o":281564.2037586824,"h":282792.7538987497,"l":279398.8265328236,"c":281337.8100396698,"v":529238.5089145227,"t":1720713600}
+{"o":281337.8100396698,"h":282724.1380364823,"l":279198.8586082781,"c":281099.0261841565,"v":536011.4700606554,"t":1720717200}
+{"o":281099.0261841565,"h":282481.315558669,"l":280472.4587758381,"c":282061.4266485276,"v":396003.4037139569,"t":1720720800}
+{"o":282061.4266485276,"h":282344.5587423209,"l":277261.1494280467,"c":277823.0650696193,"v":477045.2312580227,"t":1720724400}
+{"o":277823.0650696193,"h":280023.0911384115,"l":275953.4262299937,"c":278660.1524263312,"v":536673.9437157301,"t":1720728000}
+{"o":278660.1524263312,"h":279697.3231581897,"l":276399.3312728119,"c":277991.2759153415,"v":434790.9870106383,"t":1720731600}
+{"o":277991.2759153415,"h":278963.5815794509,"l":276524.5029557304,"c":278216.5185303012,"v":395488.7135507265,"t":1720735200}
+{"o":278216.5185303012,"h":278674.5509382833,"l":275951.9385553677,"c":276084.7882299669,"v":394716.3377949732,"t":1720738800}
+{"o":276084.7882299669,"h":278911.9300350604,"l":275537.1534717043,"c":276304.3929817281,"v":417248.1711638613,"t":1720742400}
+{"o":276304.3929817281,"h":277496.6413412296,"l":271902.7250640108,"c":277222.8236732094,"v":522926.1087710114,"t":1720746000}
+{"o":277222.8236732094,"h":281072.6039585471,"l":276241.5230879018,"c":280806.7711007511,"v":351480.8502693304,"t":1720749600}
+{"o":280806.7711007511,"h":280806.7711007511,"l":276866.7861346863,"c":277716.4880661808,"v":403705.7232341668,"t":1720753200}
+{"o":277716.4880661808,"h":278387.4118275621,"l":275544.0165833232,"c":276882.3326504592,"v":374401.0234814097,"t":1720756800}
+{"o":276882.3326504592,"h":277088.1745556829,"l":274791.6308043633,"c":275825.3005162373,"v":321856.5040246532,"t":1720760400}
+{"o":275825.3005162373,"h":279138.670205817,"l":275487.7526565703,"c":277254.3497542472,"v":316270.2583974063,"t":1720764000}
+{"o":277254.3497542472,"h":278134.304164958,"l":273757.1264984684,"c":275571.8740365585,"v":315978.1845642803,"t":1720767600}
+{"o":275571.8740365585,"h":276372.4250905698,"l":274593.0225847377,"c":276271.7281179039,"v":327596.2905157259,"t":1720771200}
+{"o":276271.7281179039,"h":276502.9778132536,"l":273189.1482389958,"c":273943.8409127176,"v":322207.3411233291,"t":1720774800}
+{"o":273943.8409127176,"h":275836.9899118621,"l":272631.1041268724,"c":275726.4668473872,"v":331511.694057518,"t":1720778400}
+{"o":275726.4668473872,"h":276373.0659017531,"l":274988.3890191414,"c":275966.8078250655,"v":292965.0005815951,"t":1720782000}
+{"o":275966.8078250655,"h":279566.5067284309,"l":275607.3041473848,"c":278272.477854998,"v":442141.3095462506,"t":1720785600}
+{"o":278272.477854998,"h":283338.3075441045,"l":277971.4127960125,"c":282278.4415463718,"v":481197.4168581703,"t":1720789200}
+{"o":282278.4415463718,"h":283119.081871397,"l":280163.7205975152,"c":280515.6402817923,"v":470151.2840310354,"t":1720792800}
+{"o":280515.6402817923,"h":283583.0841667352,"l":280378.5792353066,"c":282398.4171144412,"v":465314.62933915,"t":1720796400}
+{"o":282398.4171144412,"h":283677.9059407888,"l":280374.9755679361,"c":281634.15158262,"v":373717.2056858873,"t":1720800000}
+{"o":281634.15158262,"h":283125.3973368325,"l":280592.1983034758,"c":282708.7014871064,"v":405635.6352824556,"t":1720803600}
+{"o":282708.7014871064,"h":286012.1632499908,"l":281963.4025488656,"c":284682.5597020399,"v":557041.3578026282,"t":1720807200}
+{"o":284682.5597020399,"h":285137.3761473709,"l":281631.7220560546,"c":281851.9993339657,"v":501125.1766192276,"t":1720810800}
+{"o":281851.9993339657,"h":282093.4060241737,"l":278088.1101722022,"c":280913.0978847693,"v":417951.0372513678,"t":1720814400}
+{"o":280913.0978847693,"h":281396.1275527743,"l":279827.6595418542,"c":281225.9875623055,"v":367082.1758355548,"t":1720818000}
+{"o":281225.9875623055,"h":282410.3904624189,"l":280748.2900193175,"c":282410.3904624189,"v":289633.8642782128,"t":1720821600}
+{"o":282410.3904624189,"h":283885.2771454826,"l":281826.1826649596,"c":283693.3282638716,"v":298949.1145233408,"t":1720825200}
+{"o":283693.3282638716,"h":283845.8294873359,"l":282093.4357554893,"c":282916.9923165064,"v":332414.4468712399,"t":1720828800}
+{"o":282916.9923165064,"h":284624.2232321381,"l":282537.6745022284,"c":282959.1533621764,"v":300329.2566137347,"t":1720832400}
+{"o":282959.1533621764,"h":283167.7368852932,"l":281420.5631191906,"c":282948.4956229714,"v":242527.0318058105,"t":1720836000}
+{"o":282948.4956229714,"h":283488.1490818866,"l":282309.8070262894,"c":282422.5289132802,"v":265637.8598647113,"t":1720839600}
+{"o":282422.5289132802,"h":282662.6768411049,"l":280944.5647280765,"c":281180.9155990357,"v":283818.9223297379,"t":1720843200}
+{"o":281180.9155990357,"h":283268.7430414677,"l":280735.5410538227,"c":283268.7430414677,"v":294706.668061144,"t":1720846800}
+{"o":283268.7430414677,"h":283866.6669005758,"l":282307.723187631,"c":282730.5759496157,"v":295041.9977639352,"t":1720850400}
+{"o":282730.5759496157,"h":283670.5576532379,"l":282115.0267284402,"c":283522.6495370102,"v":273923.7153595199,"t":1720854000}
+{"o":283522.6495370102,"h":284082.7902101511,"l":281825.4979929022,"c":281986.4141523559,"v":286257.8373889375,"t":1720857600}
+{"o":281986.4141523559,"h":286169.4194979933,"l":281698.4092188788,"c":286070.585808582,"v":380345.4376556767,"t":1720861200}
+{"o":286070.585808582,"h":286678.665320785,"l":283301.1841103974,"c":284440.7275985646,"v":385374.2685988417,"t":1720864800}
+{"o":284440.7275985646,"h":285216.071949769,"l":283568.2664411077,"c":285076.0120755557,"v":269786.4598555486,"t":1720868400}
+{"o":285076.0120755557,"h":285961.1993430413,"l":284249.8643596282,"c":285305.7281352081,"v":299162.3885087532,"t":1720872000}
+{"o":285305.7281352081,"h":285801.5137535171,"l":284164.9744727875,"c":285093.8901608026,"v":464531.6303176424,"t":1720875600}
+{"o":285093.8901608026,"h":285110.2445497703,"l":283325.3200341007,"c":284758.3245108456,"v":325851.882195506,"t":1720879200}
+{"o":284758.3245108456,"h":285895.5518142013,"l":283884.6184707673,"c":285669.4787744689,"v":323846.5193242672,"t":1720882800}
+{"o":285669.4787744689,"h":286537.4607600249,"l":283422.3750379221,"c":284118.9633632148,"v":432032.8840018091,"t":1720886400}
+{"o":284118.9633632148,"h":284572.6676777574,"l":283475.3079367109,"c":284187.4441085669,"v":446292.7465814211,"t":1720890000}
+{"o":284187.4441085669,"h":284660.4119722445,"l":283233.7238705171,"c":283605.3391871583,"v":308103.0410603503,"t":1720893600}
+{"o":283605.3391871583,"h":284797.7655196486,"l":283542.1227514098,"c":284499.0343846048,"v":362875.2773827398,"t":1720897200}
+{"o":284499.0343846048,"h":285250.3092097712,"l":284206.6978651334,"c":284436.6727500097,"v":404515.7710825208,"t":1720900800}
+{"o":284436.6727500097,"h":285325.9843930431,"l":283667.2722936606,"c":285324.2917981041,"v":362562.204919482,"t":1720904400}
+{"o":285324.2917981041,"h":289350.6257970192,"l":283069.5723052291,"c":289199.3007460716,"v":572550.981166507,"t":1720908000}
+{"o":289199.3007460716,"h":292392.4338662747,"l":287935.6920340759,"c":288783.7164602406,"v":715800.3092422398,"t":1720911600}
+{"o":288783.7164602406,"h":295382.7956632594,"l":288672.5726439785,"c":294915.9362028628,"v":522328.0621005843,"t":1720915200}
+{"o":294915.9362028628,"h":295452.0016795781,"l":292345.1310483851,"c":294935.0304029547,"v":527905.2273014511,"t":1720918800}
+{"o":294935.0304029547,"h":295495.3564588993,"l":291330.0629500272,"c":292353.6349142728,"v":430858.160191827,"t":1720922400}
+{"o":292353.6349142728,"h":294232.1067154115,"l":292235.5628833077,"c":292962.7045916495,"v":339775.6728077119,"t":1720926000}
+{"o":292962.7045916495,"h":297197.526114552,"l":292748.4338863239,"c":295056.1535971169,"v":411323.2664318603,"t":1720929600}
+{"o":295056.1535971169,"h":297040.0386142663,"l":293465.6905454722,"c":296241.3732377004,"v":495864.0831183546,"t":1720933200}
+{"o":296241.3732377004,"h":296985.6438893604,"l":293812.8049805848,"c":294058.324201955,"v":370328.4841020869,"t":1720936800}
+{"o":294058.324201955,"h":295474.0311640931,"l":293672.3128635606,"c":294608.453258727,"v":329082.6713437625,"t":1720940400}
+{"o":294608.453258727,"h":296291.9113197046,"l":294608.453258727,"c":295872.9660605603,"v":360828.8563256355,"t":1720944000}
+{"o":295872.9660605603,"h":298998.5840672529,"l":295178.5402158456,"c":298288.5940437941,"v":461242.1344625698,"t":1720947600}
+{"o":298288.5940437941,"h":298666.4662972961,"l":295115.7410254494,"c":295286.1158168797,"v":384872.8424852718,"t":1720951200}
+{"o":295286.1158168797,"h":296402.3423890392,"l":294588.6089571045,"c":294848.1677735252,"v":428458.6770938764,"t":1720954800}
+{"o":294848.1677735252,"h":295108.261965987,"l":292443.6688992177,"c":292933.043358153,"v":379244.3762534572,"t":1720958400}
+{"o":292933.043358153,"h":294666.1185779365,"l":292846.7745159738,"c":293904.8735557587,"v":459894.0211440224,"t":1720962000}
+{"o":293904.8735557587,"h":295302.7859016994,"l":291944.5981508444,"c":295005.0668785393,"v":465815.6961830557,"t":1720965600}
+{"o":295005.0668785393,"h":297228.8611463453,"l":294332.7954603254,"c":296869.1707732311,"v":549241.5869580362,"t":1720969200}
+{"o":296869.1707732311,"h":296988.6541264765,"l":295240.8411416987,"c":296031.8765622279,"v":438280.4650724581,"t":1720972800}
+{"o":296031.8765622279,"h":296319.731433194,"l":294445.3210812752,"c":295305.7547970669,"v":432556.0489303783,"t":1720976400}
+{"o":295305.7547970669,"h":295530.8620372074,"l":294647.940121026,"c":295239.3849921576,"v":418842.5055538478,"t":1720980000}
+{"o":295239.3849921576,"h":295679.8106005487,"l":294345.6028120581,"c":295591.9703022723,"v":324775.1506985594,"t":1720983600}
+{"o":295591.9703022723,"h":297767.6411260957,"l":295253.0110730403,"c":296336.6167416273,"v":336363.6731644846,"t":1720987200}
+{"o":296336.6167416273,"h":301684.2727382322,"l":296030.1226621624,"c":301479.2457806072,"v":441389.8778969836,"t":1720990800}
+{"o":301479.2457806072,"h":301804.9831697119,"l":298383.3537666062,"c":299597.6123414661,"v":462640.5336586063,"t":1720994400}
+{"o":299597.6123414661,"h":302344.2395027285,"l":299245.8087208589,"c":300499.1638537909,"v":392919.3988252489,"t":1720998000}
+{"o":300499.1638537909,"h":306899.2258982119,"l":299195.1274345255,"c":305918.4501262903,"v":465310.1628106236,"t":1721001600}
+{"o":305918.4501262903,"h":308185.222070615,"l":304862.3979435436,"c":306967.0171113188,"v":434481.4851178108,"t":1721005200}
+{"o":306967.0171113188,"h":309499.5675463444,"l":306294.1644255944,"c":309153.383925178,"v":408511.5220850468,"t":1721008800}
+{"o":309153.383925178,"h":309463.4362075591,"l":306931.0903220778,"c":308238.4860795687,"v":370775.0310991541,"t":1721012400}
+{"o":308238.4860795687,"h":309435.0111995141,"l":306662.6161462927,"c":309216.4765990156,"v":376714.109688707,"t":1721016000}
+{"o":309216.4765990156,"h":309772.4976649255,"l":308275.0657653148,"c":309300.7426336802,"v":376021.7480286981,"t":1721019600}
+{"o":309300.7426336802,"h":312998.3302546371,"l":308766.2843066406,"c":311569.924042952,"v":411817.8562263376,"t":1721023200}
+{"o":311569.924042952,"h":313646.1325941946,"l":311416.6650252015,"c":311923.3120293228,"v":453053.6004221408,"t":1721026800}
+{"o":311923.3120293228,"h":313575.9815502462,"l":310497.9095621714,"c":310954.3721981057,"v":444879.5811994719,"t":1721030400}
+{"o":310954.3721981057,"h":311204.9543500001,"l":309289.3913298797,"c":309815.9351067728,"v":428029.5914127058,"t":1721034000}
+{"o":309815.9351067728,"h":310502.425652145,"l":307884.0994706207,"c":308057.3308093681,"v":367758.8712913395,"t":1721037600}
+{"o":308057.3308093681,"h":309433.1420933736,"l":307351.5829050026,"c":308591.091072172,"v":362046.676669135,"t":1721041200}
+{"o":314942.8618803577,"h":319136.6047127802,"l":314046.7878493994,"c":314942.8618803577,"v":312494.312934056,"t":1713844800}
+{"o":314942.8618803577,"h":317973.1296507207,"l":314440.3969730663,"c":316778.5462646997,"v":303817.8751868127,"t":1713848400}
+{"o":316778.5462646997,"h":317709.6734881788,"l":313158.396741848,"c":314201.7484832388,"v":296381.3269971265,"t":1713852000}
+{"o":314201.7484832388,"h":315035.2781610262,"l":311279.7434207092,"c":312618.5699201847,"v":303877.0058149913,"t":1713855600}
+{"o":312618.5699201847,"h":314763.3784401796,"l":311453.4039308444,"c":313991.3565876439,"v":322383.9291908531,"t":1713859200}
+{"o":313991.3565876439,"h":314688.806004491,"l":312107.3662977263,"c":312988.0265478797,"v":280708.8859274877,"t":1713862800}
+{"o":312988.0265478797,"h":316502.0862767505,"l":312115.9828817491,"c":315520.5000075317,"v":258907.2087385372,"t":1713866400}
+{"o":315520.5000075317,"h":315970.5832704417,"l":312181.1940430352,"c":313607.8774647206,"v":323953.2565861609,"t":1713870000}
+{"o":313607.8774647206,"h":315263.1659229959,"l":312583.0039982282,"c":314759.5273562385,"v":396729.3899757725,"t":1713873600}
+{"o":314759.5273562385,"h":318324.9137684267,"l":312885.1067183526,"c":317768.9546191019,"v":476516.7865815518,"t":1713877200}
+{"o":317768.9546191019,"h":322479.7156406424,"l":316524.3108491432,"c":322177.3320619449,"v":585741.3756162369,"t":1713880800}
+{"o":322177.3320619449,"h":325047.9892275932,"l":320201.7325878338,"c":321154.2145038443,"v":617954.0017064428,"t":1713884400}
+{"o":321154.2145038443,"h":324245.6579523321,"l":320103.399167855,"c":321679.6911189249,"v":506651.2275872825,"t":1713888000}
+{"o":321679.6911189249,"h":326745.2898839265,"l":320442.3922624249,"c":323934.6197235828,"v":480988.5096347627,"t":1713891600}
+{"o":323934.6197235828,"h":325062.5588752565,"l":321273.8028904771,"c":323676.9731800267,"v":491372.108402933,"t":1713895200}
+{"o":323676.9731800267,"h":324018.872772094,"l":319757.5116204451,"c":320403.260487172,"v":416885.9413217828,"t":1713898800}
+{"o":320403.260487172,"h":321006.9301974764,"l":316568.8226469221,"c":318320.7955244881,"v":460593.1176486678,"t":1713902400}
+{"o":318320.7955244881,"h":320023.9550757,"l":316579.7801806365,"c":317881.4860824189,"v":438468.0286518475,"t":1713906000}
+{"o":317881.4860824189,"h":319067.096565381,"l":315516.4453512472,"c":315988.4446649376,"v":398545.2136766309,"t":1713909600}
+{"o":315988.4446649376,"h":316270.4167188534,"l":314349.0406411195,"c":314817.8744512227,"v":406244.8048252595,"t":1713913200}
+{"o":314817.8744512227,"h":321149.5940371231,"l":314139.6442822251,"c":318596.3338831998,"v":526095.0701839073,"t":1713916800}
+{"o":318596.3338831998,"h":323403.5275515013,"l":318577.5236218959,"c":321278.5156318143,"v":490782.1074015835,"t":1713920400}
+{"o":321278.5156318143,"h":321935.0586224614,"l":315909.3308889216,"c":317117.3026914391,"v":457677.3506804805,"t":1713924000}
+{"o":317117.3026914391,"h":320121.7146185122,"l":316808.9028698093,"c":318673.9652362681,"v":336570.1220860186,"t":1713927600}
+{"o":318673.9652362681,"h":324161.6542044211,"l":317295.5315597849,"c":323661.9950273357,"v":460904.5101160894,"t":1713931200}
+{"o":323661.9950273357,"h":325146.0811750538,"l":320821.5361516421,"c":321549.4904820183,"v":421063.5804620817,"t":1713934800}
+{"o":321549.4904820183,"h":323269.9608852381,"l":319441.5967605412,"c":321809.1545950315,"v":420826.1191206517,"t":1713938400}
+{"o":321809.1545950315,"h":323274.1495578389,"l":320617.8321464764,"c":321217.4637442352,"v":319011.4462304103,"t":1713942000}
+{"o":321217.4637442352,"h":322263.8416560765,"l":318916.3056429258,"c":319911.9822330863,"v":333355.503423795,"t":1713945600}
+{"o":319911.9822330863,"h":320411.375645131,"l":318216.0446924836,"c":319922.3378735709,"v":316451.4349914287,"t":1713949200}
+{"o":319922.3378735709,"h":321678.0658286468,"l":318853.8774806806,"c":320773.8064609107,"v":318655.7516947863,"t":1713952800}
+{"o":320773.8064609107,"h":324511.9367946618,"l":319694.850779439,"c":324021.7892912566,"v":364146.7355393234,"t":1713956400}
+{"o":324021.7892912566,"h":325013.6876177494,"l":322227.9240955975,"c":322582.4301587152,"v":430625.1810833051,"t":1713960000}
+{"o":322582.4301587152,"h":322866.4754222783,"l":316852.048550307,"c":318933.6482474772,"v":563572.8668081305,"t":1713963600}
+{"o":318933.6482474772,"h":320426.6908794114,"l":310220.0264492166,"c":315557.8613958161,"v":1004725.7168313626,"t":1713967200}
+{"o":315557.8613958161,"h":316088.7918495109,"l":305553.5054128866,"c":307881.6315759945,"v":1136277.3825815651,"t":1713970800}
+{"o":307881.6315759945,"h":310607.9056647331,"l":305968.821425743,"c":308510.6982465198,"v":769359.9068212159,"t":1713974400}
+{"o":308510.6982465198,"h":313128.5760667765,"l":307386.0640612594,"c":309715.4186166667,"v":475847.4839599354,"t":1713978000}
+{"o":309715.4186166667,"h":310171.9456543905,"l":300901.6781183427,"c":302092.6873456047,"v":505428.1113198026,"t":1713981600}
+{"o":302092.6873456047,"h":307557.7281108723,"l":299820.6315753384,"c":304636.8732330091,"v":633056.3788631925,"t":1713985200}
+{"o":304636.8732330091,"h":305977.1210888297,"l":301468.8967383908,"c":302770.8161433895,"v":506150.505276756,"t":1713988800}
+{"o":302770.8161433895,"h":305372.4938233186,"l":301242.7757279029,"c":304786.2843576084,"v":387584.2394433666,"t":1713992400}
+{"o":304786.2843576084,"h":304990.9728060613,"l":297898.61331753,"c":298748.3614351174,"v":420466.6403721416,"t":1713996000}
+{"o":298748.3614351174,"h":301297.3408692898,"l":294581.76835924,"c":300659.7340245249,"v":462187.7717592983,"t":1713999600}
+{"o":300659.7340245249,"h":304243.1875096734,"l":299712.451312123,"c":302173.4856574205,"v":378589.2958672276,"t":1714003200}
+{"o":302173.4856574205,"h":303609.1570045705,"l":296437.6309038622,"c":296882.7879856204,"v":379071.507693904,"t":1714006800}
+{"o":296882.7879856204,"h":299429.551601203,"l":294380.1060702755,"c":297965.9321031392,"v":453017.1136738055,"t":1714010400}
+{"o":297965.9321031392,"h":299359.2226651644,"l":295771.2728086634,"c":296684.3455725294,"v":362264.702956559,"t":1714014000}
+{"o":296684.3455725294,"h":300410.3980337541,"l":294370.5637498364,"c":299611.5027156079,"v":404874.5926807419,"t":1714017600}
+{"o":299611.5027156079,"h":301845.9012595133,"l":297196.7125650719,"c":300601.1731029875,"v":279489.8600690853,"t":1714021200}
+{"o":300601.1731029875,"h":303425.177934958,"l":299004.9587849379,"c":299718.929054135,"v":413892.7040117689,"t":1714024800}
+{"o":299718.929054135,"h":300807.1531820351,"l":296096.0878553511,"c":297369.4879652213,"v":325000.8465470226,"t":1714028400}
+{"o":297369.4879652213,"h":300651.6891204893,"l":293613.3719691699,"c":297711.3621680219,"v":425060.7182032147,"t":1714032000}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":665.73848068,"t":1714035600}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":2447.95304219,"t":1714039200}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":171.859,"t":1714042800}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":74.52993797,"t":1714046400}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":262.22210971,"t":1714050000}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":1669.74291287,"t":1714053600}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":3508.34360905,"t":1714057200}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":6777.88136956,"t":1714060800}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":2181.2279191,"t":1714064400}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":1655.85208545,"t":1714068000}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":1659.65234731,"t":1714071600}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":217.15416673,"t":1714075200}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":233.06978683,"t":1714078800}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":447.04928276,"t":1714082400}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":716.83600989,"t":1714086000}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":1205.29920082,"t":1714089600}
+{"o":297711.3621680219,"h":297711.3621680219,"l":297711.3621680219,"c":297711.3621680219,"v":1174.78379187,"t":1714093200}
+{"o":297711.3621680219,"h":297711.3621680219,"l":291903.8415323011,"c":293372.2931126193,"v":452255.5834153345,"t":1714096800}
+{"o":293372.2931126193,"h":293372.2931126193,"l":293372.2931126193,"c":293372.2931126193,"v":418.095,"t":1714100400}
+{"o":293372.2931126193,"h":293372.2931126193,"l":293372.2931126193,"c":293372.2931126193,"v":1690.75937688,"t":1714104000}
+{"o":293372.2931126193,"h":293372.2931126193,"l":293372.2931126193,"c":293372.2931126193,"v":1086.39466154,"t":1714107600}
+{"o":293372.2931126193,"h":293372.2931126193,"l":293372.2931126193,"c":293372.2931126193,"v":678.34592356,"t":1714111200}
+{"o":293372.2931126193,"h":293372.2931126193,"l":293372.2931126193,"c":293372.2931126193,"v":13.793,"t":1714114800}
+{"o":293372.2931126193,"h":293372.2931126193,"l":293372.2931126193,"c":293372.2931126193,"v":77.15086808,"t":1714118400}
+{"o":293372.2931126193,"h":293372.2931126193,"l":293372.2931126193,"c":293372.2931126193,"v":185.25484706,"t":1714122000}
+{"o":293372.2931126193,"h":293372.2931126193,"l":293372.2931126193,"c":293372.2931126193,"v":470.8311996,"t":1714125600}
+{"o":293372.2931126193,"h":293372.2931126193,"l":289402.7608168015,"c":291114.5257315548,"v":340611.0052128735,"t":1714129200}
+{"o":291114.5257315548,"h":293481.8218161777,"l":289326.7149298075,"c":290818.8988997586,"v":438262.8032520072,"t":1714132800}
+{"o":290818.8988997586,"h":294163.5876188299,"l":287026.0407099806,"c":293577.2393669744,"v":576375.4525478893,"t":1714136400}
+{"o":293577.2393669744,"h":297664.3345142099,"l":290523.039735007,"c":291674.0325022256,"v":569649.1008184903,"t":1714140000}
+{"o":291674.0325022256,"h":292759.635259402,"l":288724.1665426092,"c":290081.8520008375,"v":594310.6037655679,"t":1714143600}
+{"o":290081.8520008375,"h":291405.8333437208,"l":288190.7975396485,"c":289027.6321158531,"v":434653.4695280562,"t":1714147200}
+{"o":289027.6321158531,"h":292179.792330343,"l":288849.0068660176,"c":291585.0550469913,"v":435413.1123550754,"t":1714150800}
+{"o":291585.0550469913,"h":293099.9549513474,"l":290930.7794012649,"c":293049.9744128393,"v":421301.774528067,"t":1714154400}
+{"o":293049.9744128393,"h":293319.6610509778,"l":290600.6348623356,"c":290600.6348623356,"v":453770.3413724577,"t":1714158000}
+{"o":290600.6348623356,"h":292472.3462779002,"l":289631.5562700793,"c":290446.5031632333,"v":368064.5762290676,"t":1714161600}
+{"o":290446.5031632333,"h":291338.4452867204,"l":287944.0568265725,"c":289903.9299482874,"v":314123.253472189,"t":1714165200}
+{"o":289903.9299482874,"h":290205.6387069357,"l":282025.9352801408,"c":283071.7279821152,"v":494991.9559694025,"t":1714168800}
+{"o":283071.7279821152,"h":284592.3176853121,"l":280590.5816339295,"c":282902.102858457,"v":510505.9718557947,"t":1714172400}
+{"o":282902.102858457,"h":284950.2184206251,"l":276937.5232892109,"c":279845.4702203196,"v":605685.5022972911,"t":1714176000}
+{"o":279845.4702203196,"h":280112.3935522989,"l":268682.4424493714,"c":274604.4398785035,"v":744190.4751847814,"t":1714179600}
+{"o":274604.4398785035,"h":278738.7077544089,"l":273735.1288793859,"c":275360.4739847939,"v":392756.7406295208,"t":1714183200}
+{"o":275360.4739847939,"h":278469.4576228448,"l":274647.0133708131,"c":277300.480787319,"v":336185.0636766378,"t":1714186800}
+{"o":277300.480787319,"h":279202.7052082063,"l":276976.8619896487,"c":278652.0938829295,"v":326872.6043652624,"t":1714190400}
+{"o":278652.0938829295,"h":278978.9529243585,"l":275658.5659139997,"c":276894.2235363192,"v":318895.662309933,"t":1714194000}
+{"o":276894.2235363192,"h":278450.0189722646,"l":275366.2609224787,"c":276660.9358416676,"v":329788.5434155059,"t":1714197600}
+{"o":276660.9358416676,"h":278589.6365527204,"l":276323.7388895021,"c":276828.483519333,"v":312621.274179651,"t":1714201200}
+{"o":276828.483519333,"h":278196.7546868825,"l":275781.0645104483,"c":276475.9665260527,"v":258878.6520508506,"t":1714204800}
+{"o":276475.9665260527,"h":278034.8602722213,"l":275742.413953511,"c":276636.2982603859,"v":277969.9515292651,"t":1714208400}
+{"o":276636.2982603859,"h":277409.0392284099,"l":275352.1680743757,"c":275886.8061941406,"v":317583.2038286683,"t":1714212000}
+{"o":275886.8061941406,"h":277636.2090428722,"l":274592.7996983977,"c":276334.984069689,"v":381328.1072204228,"t":1714215600}
+{"o":276334.984069689,"h":280050.823721856,"l":275853.0444989427,"c":279165.8256691961,"v":378500.8642235592,"t":1714219200}
+{"o":279165.8256691961,"h":284654.6404497256,"l":278430.5993100661,"c":282364.2147040992,"v":357359.1147229908,"t":1714222800}
+{"o":282364.2147040992,"h":284342.8682773933,"l":280109.218074533,"c":281014.531950819,"v":387405.6586316804,"t":1714226400}
+{"o":281014.531950819,"h":282369.8297121336,"l":278983.1732878228,"c":279849.8984211579,"v":385743.1454861152,"t":1714230000}
+{"o":279849.8984211579,"h":282186.9951727203,"l":279482.8404285075,"c":281091.5506612378,"v":359237.9800427768,"t":1714233600}
+{"o":281091.5506612378,"h":289594.1614456456,"l":280365.009004914,"c":288016.325873249,"v":414380.7433281915,"t":1714237200}
+{"o":288016.325873249,"h":289814.2074358134,"l":283887.7180590142,"c":287258.6092087638,"v":464663.1133755957,"t":1714240800}
+{"o":287258.6092087638,"h":289456.6845245924,"l":286239.8462618352,"c":289286.439690693,"v":281596.9824545392,"t":1714244400}
+{"o":289286.439690693,"h":291126.1110529752,"l":286432.570292932,"c":287109.6419486789,"v":286589.8120949581,"t":1714248000}
+{"o":287109.6419486789,"h":287731.8246277896,"l":284598.2921502585,"c":285730.9119860463,"v":272753.0021636431,"t":1714251600}
+{"o":285730.9119860463,"h":286626.7277742538,"l":284585.183917265,"c":285915.0573365872,"v":274631.3346573066,"t":1714255200}
+{"o":285915.0573365872,"h":288624.6797093784,"l":285866.0521053531,"c":287424.7163262517,"v":274606.6785503349,"t":1714258800}
+{"o":287424.7163262517,"h":289156.345253464,"l":286207.5719956794,"c":288543.1722234613,"v":300582.8197680037,"t":1714262400}
+{"o":288543.1722234613,"h":291503.5037089051,"l":287450.9492011993,"c":291046.2089737372,"v":279750.1570697902,"t":1714266000}
+{"o":291046.2089737372,"h":298048.0672665907,"l":289809.8021232184,"c":292947.1744100701,"v":398804.5536049353,"t":1714269600}
+{"o":292947.1744100701,"h":294432.6109280855,"l":291186.7892956346,"c":292411.2960958641,"v":345876.0019544784,"t":1714273200}
+{"o":292411.2960958641,"h":292884.9348019717,"l":289627.8475717953,"c":290789.5957875848,"v":252095.5638791799,"t":1714276800}
+{"o":290789.5957875848,"h":293642.5355196038,"l":289495.6066514089,"c":291815.6247249965,"v":367254.5635347785,"t":1714280400}
+{"o":291815.6247249965,"h":292934.8436479984,"l":290708.7386839332,"c":292539.3243000814,"v":255921.8368350926,"t":1714284000}
+{"o":292539.3243000814,"h":293775.9003130304,"l":291355.8541894283,"c":291833.1423616508,"v":272546.2955430678,"t":1714287600}
+{"o":291833.1423616508,"h":292940.8348076619,"l":289311.7764003522,"c":290020.5054612306,"v":297465.8628070836,"t":1714291200}
+{"o":290020.5054612306,"h":291341.3664506501,"l":288810.7155902458,"c":289491.7975523228,"v":402124.7165408551,"t":1714294800}
+{"o":289491.7975523228,"h":290207.5819175306,"l":287320.8243692362,"c":289294.4317565176,"v":291145.2062770055,"t":1714298400}
+{"o":289294.4317565176,"h":289760.4246988684,"l":286478.0063356428,"c":287132.9732436648,"v":273191.3334072767,"t":1714302000}
+{"o":287132.9732436648,"h":288575.1266213845,"l":286613.0065436219,"c":288201.7525410843,"v":262821.7095021085,"t":1714305600}
+{"o":288201.7525410843,"h":290646.1145943444,"l":287218.1115621135,"c":289982.9472203766,"v":300278.1869500582,"t":1714309200}
+{"o":289982.9472203766,"h":290198.9313984488,"l":288023.9830631567,"c":289035.680139352,"v":376358.4587155574,"t":1714312800}
+{"o":289035.680139352,"h":290073.0450253913,"l":288256.3023150259,"c":288633.0708147139,"v":372263.411560921,"t":1714316400}
+{"o":288633.0708147139,"h":290568.6166205865,"l":288320.1496093338,"c":289619.120914043,"v":372747.3835572156,"t":1714320000}
+{"o":289619.120914043,"h":290893.3040014766,"l":288803.2958384719,"c":290810.787183914,"v":303296.5760293212,"t":1714323600}
+{"o":290810.787183914,"h":292755.5426217512,"l":289703.3901090878,"c":292438.1986710732,"v":332936.3721642818,"t":1714327200}
+{"o":292438.1986710732,"h":292747.8965179255,"l":288895.7435885596,"c":289156.6890121636,"v":319572.4789362359,"t":1714330800}
+{"o":289156.6890121636,"h":289593.4979790286,"l":286678.6805225201,"c":288334.075708458,"v":286141.0907265401,"t":1714334400}
+{"o":288334.075708458,"h":288954.5463484747,"l":287099.311994543,"c":287362.9176774582,"v":294781.772918627,"t":1714338000}
+{"o":287362.9176774582,"h":288158.0493801372,"l":281283.2624974159,"c":282774.00197163,"v":395504.5120243416,"t":1714341600}
+{"o":282774.00197163,"h":282783.2996848194,"l":278640.0769677295,"c":280645.7281563487,"v":382845.261557417,"t":1714345200}
+{"o":280645.7281563487,"h":282530.4208574101,"l":279497.6482265865,"c":281451.7045230628,"v":380763.1814453778,"t":1714348800}
+{"o":281451.7045230628,"h":282675.0437615857,"l":279865.4879875123,"c":281910.9935547193,"v":644008.3897865817,"t":1714352400}
+{"o":281910.9935547193,"h":282360.4983414463,"l":276326.6664733261,"c":277360.8820172528,"v":597445.8894483106,"t":1714356000}
+{"o":277360.8820172528,"h":277936.3860390698,"l":274035.4570774201,"c":274558.7944762906,"v":453091.7031476182,"t":1714359600}
+{"o":274558.7944762906,"h":277712.37795172,"l":273377.3852414583,"c":276990.041916139,"v":455186.9658860646,"t":1714363200}
+{"o":276990.041916139,"h":278346.0370029521,"l":275547.4649189254,"c":278067.1128162479,"v":302352.9050135968,"t":1714366800}
+{"o":278067.1128162479,"h":278187.1226256599,"l":272779.1302715946,"c":274469.1773746942,"v":393077.4908745327,"t":1714370400}
+{"o":274469.1773746942,"h":275400.4979335046,"l":273348.9635537979,"c":274480.3172798208,"v":361949.6821025995,"t":1714374000}
+{"o":274480.3172798208,"h":275107.2600728373,"l":272001.744121829,"c":274328.3269948892,"v":304389.8497314777,"t":1714377600}
+{"o":274328.3269948892,"h":276782.5238003876,"l":273591.8413081185,"c":275686.3539069587,"v":334569.522230992,"t":1714381200}
+{"o":275686.3539069587,"h":278152.8731021846,"l":274046.5031157909,"c":275146.2402245699,"v":328788.5810724763,"t":1714384800}
+{"o":275146.2402245699,"h":275671.4961904013,"l":273076.0249463872,"c":273952.8920669438,"v":286950.1948648567,"t":1714388400}
+{"o":273952.8920669438,"h":276654.972648636,"l":272376.9157202459,"c":276558.9940880684,"v":457369.5747427269,"t":1714392000}
+{"o":276558.9940880684,"h":278019.0549483299,"l":272697.1673472686,"c":274157.7157966951,"v":513259.7194112206,"t":1714395600}
+{"o":274157.7157966951,"h":279556.0726861285,"l":273337.9983106093,"c":278016.7061117397,"v":497136.6791033817,"t":1714399200}
+{"o":278016.7061117397,"h":279020.9956256482,"l":275919.6470187628,"c":277755.275650638,"v":446407.7569362079,"t":1714402800}
+{"o":277755.275650638,"h":278056.6499141183,"l":271257.4460195564,"c":271953.9965292892,"v":490046.4534163657,"t":1714406400}
+{"o":271953.9965292892,"h":276639.7327802745,"l":271392.5579564194,"c":274769.1522584572,"v":595970.7321497663,"t":1714410000}
+{"o":274769.1522584572,"h":274937.3838977204,"l":271763.0879025608,"c":273551.3537152806,"v":478968.2079593412,"t":1714413600}
+{"o":273551.3537152806,"h":275300.1769799256,"l":271669.698728078,"c":274451.5069466067,"v":572484.7093818618,"t":1714417200}
+{"o":274451.5069466067,"h":276018.4444747384,"l":273219.1813182398,"c":274456.6795385533,"v":517192.0741816509,"t":1714420800}
+{"o":274456.6795385533,"h":275286.5089512265,"l":272489.5820962427,"c":274423.7298318798,"v":354155.9336593276,"t":1714424400}
+{"o":274423.7298318798,"h":280816.5105037199,"l":273972.1062227237,"c":279832.1881483259,"v":449871.6879492207,"t":1714428000}
+{"o":279832.1881483259,"h":282190.3441575943,"l":277728.1787313487,"c":280205.9499221659,"v":437751.9426758788,"t":1714431600}
+{"o":280205.9499221659,"h":284421.4030908888,"l":278409.4237289525,"c":282995.8666771021,"v":385113.5966737455,"t":1714435200}
+{"o":282995.8666771021,"h":283409.6732190846,"l":277641.7779489555,"c":277722.9039616855,"v":381507.5867226537,"t":1714438800}
+{"o":277722.9039616855,"h":280002.1804176799,"l":274434.122620418,"c":279097.6606059343,"v":396335.0385047022,"t":1714442400}
+{"o":279097.6606059343,"h":279602.0856661827,"l":277004.4024648918,"c":277602.1906058989,"v":301795.0991259447,"t":1714446000}
+{"o":277602.1906058989,"h":278433.3660245178,"l":273785.149795934,"c":275864.0758826382,"v":357258.1511969378,"t":1714449600}
+{"o":275864.0758826382,"h":276718.0384955439,"l":273433.8549903311,"c":275177.3224863679,"v":325608.0789964203,"t":1714453200}
+{"o":275177.3224863679,"h":277291.849067262,"l":273905.620587252,"c":276291.8453573047,"v":323616.2552957647,"t":1714456800}
+{"o":276291.8453573047,"h":276990.9406259576,"l":274546.7306593922,"c":274625.0389354563,"v":248334.658436988,"t":1714460400}
+{"o":274625.0389354563,"h":275701.0002391129,"l":264854.6073117958,"c":266223.558185868,"v":507783.0729834293,"t":1714464000}
+{"o":266223.558185868,"h":267850.2985903294,"l":260522.5078977278,"c":264584.7356151131,"v":473558.9076866484,"t":1714467600}
+{"o":264584.7356151131,"h":265875.2609858404,"l":263228.2129128607,"c":264532.5302727202,"v":328058.0427095221,"t":1714471200}
+{"o":264532.5302727202,"h":264567.4796563188,"l":260694.9106808552,"c":261836.634404169,"v":445482.5220257145,"t":1714474800}
+{"o":261836.634404169,"h":263021.6096376701,"l":257861.247520108,"c":262359.5259283669,"v":667878.3396691757,"t":1714478400}
+{"o":262359.5259283669,"h":263345.7455087376,"l":258794.9472657834,"c":259560.5808644615,"v":467761.0436535918,"t":1714482000}
+{"o":259560.5808644615,"h":265054.958448432,"l":259020.4784456627,"c":261924.1284256516,"v":628858.4280888336,"t":1714485600}
+{"o":261924.1284256516,"h":263412.990148326,"l":257552.4435443671,"c":259789.6247157754,"v":580269.6728603654,"t":1714489200}
+{"o":259789.6247157754,"h":259789.6247157754,"l":250274.1022197957,"c":255330.4268422224,"v":1029596.1656846628,"t":1714492800}
+{"o":255330.4268422224,"h":256140.3588752299,"l":251518.7362640899,"c":253467.1002939033,"v":636035.0581685108,"t":1714496400}
+{"o":253467.1002939033,"h":254786.9850279786,"l":250930.0570421807,"c":252417.5556369594,"v":490479.2996370691,"t":1714500000}
+{"o":252417.5556369594,"h":253802.9111984946,"l":246305.7073929004,"c":249730.6035219041,"v":720410.58378526,"t":1714503600}
+{"o":249730.6035219041,"h":255993.2327260335,"l":249583.9466833608,"c":253914.9060395753,"v":657063.4898960931,"t":1714507200}
+{"o":253914.9060395753,"h":257181.6402744751,"l":253779.0167007496,"c":255452.8683972257,"v":482561.6628578014,"t":1714510800}
+{"o":255452.8683972257,"h":261792.4674480453,"l":255260.9348713939,"c":258920.5043877306,"v":621147.2488417669,"t":1714514400}
+{"o":258920.5043877306,"h":259879.4796684423,"l":256689.5997414241,"c":257631.0622510659,"v":349260.032948036,"t":1714518000}
+{"o":257631.0622510659,"h":258836.7467618125,"l":253200.117667401,"c":254325.7540400317,"v":432269.3632505155,"t":1714521600}
+{"o":254325.7540400317,"h":259149.0860667951,"l":252888.1978890069,"c":257952.4857787984,"v":434266.353616241,"t":1714525200}
+{"o":257952.4857787984,"h":258597.1381986619,"l":251688.0804384434,"c":254305.6533051025,"v":486073.5629045302,"t":1714528800}
+{"o":254305.6533051025,"h":257317.5276699083,"l":253438.7691233564,"c":256480.4906997081,"v":375906.6625523931,"t":1714532400}
+{"o":256480.4906997081,"h":257999.4414232511,"l":255431.9854305408,"c":255894.5427299066,"v":324998.772212273,"t":1714536000}
+{"o":255894.5427299066,"h":257423.3204791896,"l":253413.6217370901,"c":254285.2344561128,"v":328234.3625485898,"t":1714539600}
+{"o":254285.2344561128,"h":255044.1816661502,"l":249028.6932618489,"c":249781.6715356501,"v":421240.1010215094,"t":1714543200}
+{"o":249781.6715356501,"h":250914.1248230764,"l":236099.9356432686,"c":244978.3066861101,"v":983470.1183329273,"t":1714546800}
+{"o":244978.3066861101,"h":246745.1134731986,"l":241423.3807155612,"c":246086.1243147908,"v":725566.9272893058,"t":1714550400}
+{"o":246086.1243147908,"h":249106.4955807595,"l":245023.0396273237,"c":245363.5384359793,"v":455152.3464369313,"t":1714554000}
+{"o":245363.5384359793,"h":247941.5093093165,"l":244460.1761056923,"c":247304.9499491566,"v":444386.1205916345,"t":1714557600}
+{"o":247304.9499491566,"h":250114.7324171843,"l":246472.6874104154,"c":249829.8453366839,"v":335281.9938560175,"t":1714561200}
+{"o":249829.8453366839,"h":253951.0940932321,"l":248804.2023058038,"c":251610.3298258474,"v":510327.0037853391,"t":1714564800}
+{"o":251610.3298258474,"h":252267.4461931914,"l":248007.7675771037,"c":250706.0029330357,"v":559922.8361344911,"t":1714568400}
+{"o":250706.0029330357,"h":252097.3484597251,"l":248393.3819049978,"c":250811.6383786323,"v":430918.8415553063,"t":1714572000}
+{"o":250811.6383786323,"h":251071.9284226194,"l":246769.1428803082,"c":250650.057711583,"v":630362.1780539193,"t":1714575600}
+{"o":250650.057711583,"h":257375.7425673842,"l":249188.2232648704,"c":252972.2566897103,"v":572640.8806812873,"t":1714579200}
+{"o":252972.2566897103,"h":259455.4607643698,"l":251524.1650341513,"c":257769.6499458026,"v":661795.3418421536,"t":1714582800}
+{"o":257769.6499458026,"h":276389.2916130472,"l":256975.785187045,"c":272261.5067678333,"v":1300273.8489589174,"t":1714586400}
+{"o":272261.5067678333,"h":275134.4248502102,"l":261615.0621827747,"c":263671.0185420107,"v":1147248.8543419212,"t":1714590000}
+{"o":263671.0185420107,"h":270752.7944249738,"l":261797.2977241517,"c":267958.3075217954,"v":1104464.2292049474,"t":1714593600}
+{"o":267958.3075217954,"h":273444.3562552689,"l":266221.3917308785,"c":270999.3803906599,"v":573636.1810881272,"t":1714597200}
+{"o":270999.3803906599,"h":273341.3310225163,"l":269406.8311133396,"c":270993.3044746216,"v":453476.8520151073,"t":1714600800}
+{"o":270993.3044746216,"h":274622.0730248751,"l":270090.1489262849,"c":273621.5974575281,"v":402365.107284517,"t":1714604400}
+{"o":273621.5974575281,"h":274373.2418673182,"l":266476.4787553357,"c":267136.2525932884,"v":466324.753738632,"t":1714608000}
+{"o":267136.2525932884,"h":268362.0774350165,"l":262286.556987368,"c":263562.0400265569,"v":449956.6208900909,"t":1714611600}
+{"o":263562.0400265569,"h":265363.3406776671,"l":261531.908772939,"c":263415.4919916197,"v":401264.1687454149,"t":1714615200}
+{"o":263415.4919916197,"h":266281.8326212544,"l":263066.1509037644,"c":264340.5761681981,"v":417754.3727176984,"t":1714618800}
+{"o":264340.5761681981,"h":266497.6073460929,"l":262355.0094699718,"c":263495.9458447356,"v":358837.1808018787,"t":1714622400}
+{"o":263495.9458447356,"h":263836.1082885606,"l":260609.512005556,"c":263318.3064133583,"v":337725.4835277227,"t":1714626000}
+{"o":263318.3064133583,"h":265079.6388010175,"l":262840.2190864393,"c":263802.8360869539,"v":288411.8783292546,"t":1714629600}
+{"o":263802.8360869539,"h":271184.5600290601,"l":263469.7603934134,"c":267124.676466802,"v":380011.0506244995,"t":1714633200}
+{"o":267124.676466802,"h":272385.7436573582,"l":266589.0834489503,"c":271140.7505966205,"v":332732.7812544664,"t":1714636800}
+{"o":271140.7505966205,"h":272137.7585468234,"l":269279.7199903054,"c":271737.4424418574,"v":306141.2176869152,"t":1714640400}
+{"o":271737.4424418574,"h":275409.709045198,"l":269977.5782630271,"c":273499.7157482149,"v":443706.6144340368,"t":1714644000}
+{"o":273499.7157482149,"h":283063.9071547426,"l":273145.6938329033,"c":282038.9437876937,"v":737239.4069069278,"t":1714647600}
+{"o":282038.9437876937,"h":282903.36629194,"l":278194.464158949,"c":278618.6332160357,"v":609911.3031814316,"t":1714651200}
+{"o":278618.6332160357,"h":279846.9858367369,"l":275481.5814685696,"c":276212.1417521145,"v":550225.4925060548,"t":1714654800}
+{"o":276212.1417521145,"h":283278.254678388,"l":274693.1673225691,"c":282079.6778612236,"v":615826.1064128111,"t":1714658400}
+{"o":282079.6778612236,"h":285718.8881853964,"l":281204.465438465,"c":282881.7052808059,"v":723134.7254298682,"t":1714662000}
+{"o":282881.7052808059,"h":283277.2799958026,"l":280147.9667686632,"c":280159.5892193688,"v":517399.5115420643,"t":1714665600}
+{"o":280159.5892193688,"h":284400.9262062478,"l":279684.7378684398,"c":282799.7167526256,"v":519272.6762358466,"t":1714669200}
+{"o":282799.7167526256,"h":283939.3487157383,"l":280202.4790628733,"c":280539.3587726624,"v":452208.7731800802,"t":1714672800}
+{"o":280539.3587726624,"h":281356.0085596681,"l":278603.4964508022,"c":280867.8297435087,"v":403397.6233072513,"t":1714676400}
+{"o":280867.8297435087,"h":282213.1514846647,"l":275783.168701313,"c":277860.4782320408,"v":460959.4422545616,"t":1714680000}
+{"o":277860.4782320408,"h":282224.2861808579,"l":277385.1467671923,"c":281917.818266321,"v":522270.1463114295,"t":1714683600}
+{"o":281917.818266321,"h":286211.3580975587,"l":280541.4798066188,"c":282496.1465781562,"v":512476.5880383356,"t":1714687200}
+{"o":282496.1465781562,"h":283407.0131841915,"l":279776.4173500562,"c":279922.6757869832,"v":350058.141144991,"t":1714690800}
+{"o":279922.6757869832,"h":283144.5974506235,"l":278069.816837571,"c":280503.7558323931,"v":400395.2434802645,"t":1714694400}
+{"o":280503.7558323931,"h":287374.575857545,"l":280001.802874211,"c":283863.1182806366,"v":485699.7601407592,"t":1714698000}
+{"o":283863.1182806366,"h":288387.8603344482,"l":283007.3446009841,"c":284222.0698436266,"v":479720.0360298718,"t":1714701600}
+{"o":284222.0698436266,"h":287917.5876993998,"l":284107.040194374,"c":286740.9653791843,"v":498682.5422275321,"t":1714705200}
+{"o":286740.9653791843,"h":288029.6266630285,"l":284312.9929570347,"c":284897.6507555062,"v":458992.6997060739,"t":1714708800}
+{"o":284897.6507555062,"h":286650.6318586385,"l":282632.3895409146,"c":283386.7733350925,"v":374817.6689112451,"t":1714712400}
+{"o":283386.7733350925,"h":283971.5012493604,"l":281176.4169249942,"c":281847.4995455209,"v":304211.1991535303,"t":1714716000}
+{"o":281847.4995455209,"h":283366.6312249663,"l":278162.8858179789,"c":279199.0906853675,"v":319997.6435488557,"t":1714719600}
+{"o":279199.0906853675,"h":282151.2053630797,"l":278100.9942003589,"c":279558.8341074347,"v":320446.7957609891,"t":1714723200}
+{"o":279558.8341074347,"h":283072.6544295946,"l":278512.0581125857,"c":281861.8693678695,"v":299749.8503782786,"t":1714726800}
+{"o":281861.8693678695,"h":282672.9038748008,"l":277081.5774093108,"c":279137.7987488902,"v":308330.381411977,"t":1714730400}
+{"o":279137.7987488902,"h":279549.9070727026,"l":276541.1184736544,"c":278403.6176748914,"v":308307.1023793949,"t":1714734000}
+{"o":278403.6176748914,"h":290033.8659121566,"l":277543.7661741824,"c":288789.1194000333,"v":695946.4074173485,"t":1714737600}
+{"o":288789.1194000333,"h":292955.7748542962,"l":287223.9292498902,"c":290796.727826288,"v":755889.1133652554,"t":1714741200}
+{"o":290796.727826288,"h":292720.3925890164,"l":287294.7931455695,"c":290120.6001950632,"v":630261.8321933051,"t":1714744800}
+{"o":290120.6001950632,"h":291205.4953751488,"l":286538.6807752896,"c":288919.5281910485,"v":460190.7521314292,"t":1714748400}
+{"o":288919.5281910485,"h":291185.129028307,"l":287824.3399265882,"c":288304.696381034,"v":493504.4358118487,"t":1714752000}
+{"o":288304.696381034,"h":289887.1414721836,"l":287237.8751283,"c":289313.3153617773,"v":627327.0169965916,"t":1714755600}
+{"o":289313.3153617773,"h":290737.6375567347,"l":287830.9931433865,"c":288376.9479757632,"v":389127.5845787178,"t":1714759200}
+{"o":288376.9479757632,"h":290641.0600237579,"l":286988.8838171033,"c":290595.9269773515,"v":417539.1014505498,"t":1714762800}
+{"o":290595.9269773515,"h":295155.2562381473,"l":289597.7073425283,"c":292573.5473248875,"v":498965.0933504321,"t":1714766400}
+{"o":292573.5473248875,"h":293853.3166803552,"l":289984.7025069909,"c":291221.3584527396,"v":384260.3505796412,"t":1714770000}
+{"o":291221.3584527396,"h":292912.6465575669,"l":290691.5270677935,"c":291900.3417139658,"v":363913.705139551,"t":1714773600}
+{"o":291900.3417139658,"h":295176.5768404669,"l":291490.2014192168,"c":292494.4838072372,"v":465364.7850509844,"t":1714777200}
+{"o":292494.4838072372,"h":295024.6357884667,"l":291917.1882481885,"c":293612.5266087921,"v":443544.2379762914,"t":1714780800}
+{"o":293612.5266087921,"h":294770.1850978272,"l":291530.3969258806,"c":291890.6534526402,"v":419653.1424857898,"t":1714784400}
+{"o":291890.6534526402,"h":293091.0105226431,"l":289403.0213569354,"c":292247.8959200595,"v":386324.2571682443,"t":1714788000}
+{"o":292247.8959200595,"h":294438.4327616418,"l":291866.9244976661,"c":293535.7932902463,"v":328174.4511563688,"t":1714791600}
+{"o":293535.7932902463,"h":297857.8329010241,"l":293171.4624063363,"c":296035.0937788677,"v":377658.4119822931,"t":1714795200}
+{"o":296035.0937788677,"h":296562.0971211802,"l":293337.6358994029,"c":295289.7043728016,"v":371071.2779672759,"t":1714798800}
+{"o":295289.7043728016,"h":295975.5562314685,"l":292929.1524956482,"c":293165.5449173984,"v":291445.3713797626,"t":1714802400}
+{"o":293165.5449173984,"h":294113.4482617563,"l":292310.5390836581,"c":292908.6230373238,"v":306176.7217458256,"t":1714806000}
+{"o":292908.6230373238,"h":295624.0525141007,"l":292592.0527753273,"c":295001.5947044745,"v":313730.1703833897,"t":1714809600}
+{"o":295001.5947044745,"h":295638.4717355032,"l":293733.9840429519,"c":294933.3780979821,"v":299069.4350295624,"t":1714813200}
+{"o":294933.3780979821,"h":303374.5999281026,"l":293693.5575444624,"c":302815.4691289534,"v":405268.9500684027,"t":1714816800}
+{"o":302815.4691289534,"h":303324.000105075,"l":297069.726866151,"c":297934.473974461,"v":556742.5064016241,"t":1714820400}
+{"o":297934.473974461,"h":301272.0824530956,"l":297188.1395320058,"c":301249.0087284624,"v":470833.6841520905,"t":1714824000}
+{"o":301249.0087284624,"h":301795.1012288506,"l":296483.925635779,"c":298891.3331541009,"v":446061.7080981859,"t":1714827600}
+{"o":298891.3331541009,"h":303170.2279499409,"l":296752.4033469647,"c":298365.7031673632,"v":468311.0749306729,"t":1714831200}
+{"o":298365.7031673632,"h":299201.1914878919,"l":296003.498019093,"c":297529.224210919,"v":401917.4848006013,"t":1714834800}
+{"o":297529.224210919,"h":299036.2932618574,"l":295486.3263032066,"c":298651.1982510774,"v":417499.0338032331,"t":1714838400}
+{"o":298651.1982510774,"h":298970.4253342587,"l":295546.7111565056,"c":297685.7637643153,"v":468476.0872005747,"t":1714842000}
+{"o":297685.7637643153,"h":300041.2984388808,"l":296473.1457841299,"c":298711.8720382315,"v":429373.0297789203,"t":1714845600}
+{"o":298711.8720382315,"h":300284.5244052647,"l":298102.8701547041,"c":299972.9997978822,"v":327811.6892363299,"t":1714849200}
+{"o":299972.9997978822,"h":300947.0907004926,"l":298812.9639053365,"c":299346.831547916,"v":354236.2936798496,"t":1714852800}
+{"o":299346.831547916,"h":300812.2358849796,"l":296654.3329475155,"c":297990.359754928,"v":329599.0301711498,"t":1714856400}
+{"o":297990.359754928,"h":298743.7542739197,"l":296595.5835129577,"c":296967.3160131857,"v":284262.3791072576,"t":1714860000}
+{"o":296967.3160131857,"h":298213.6961705092,"l":296623.7995624244,"c":297155.388726053,"v":292788.1923285868,"t":1714863600}
+{"o":297155.388726053,"h":299546.3715232286,"l":293622.195861497,"c":295243.1233323658,"v":427229.0478893737,"t":1714867200}
+{"o":295243.1233323658,"h":295972.3333795388,"l":291251.8041292166,"c":294085.5397295135,"v":450886.2863941264,"t":1714870800}
+{"o":294085.5397295135,"h":296133.1619081793,"l":293662.6369207993,"c":293930.7944619125,"v":328084.5527354429,"t":1714874400}
+{"o":293930.7944619125,"h":294429.5949200894,"l":291650.6172506402,"c":294138.5396722126,"v":287835.6182495467,"t":1714878000}
+{"o":294138.5396722126,"h":294833.1249726338,"l":293104.0445089493,"c":294378.1883818065,"v":286049.6381275433,"t":1714881600}
+{"o":294378.1883818065,"h":297038.2230305202,"l":293346.4000943713,"c":294033.100783159,"v":426084.2900899179,"t":1714885200}
+{"o":294033.100783159,"h":295740.0195884596,"l":293165.6143271212,"c":294145.3759434909,"v":422516.5943698511,"t":1714888800}
+{"o":294145.3759434909,"h":297379.2219468482,"l":293633.5048815575,"c":296317.4752824326,"v":369223.1625599678,"t":1714892400}
+{"o":296317.4752824326,"h":298538.8211838054,"l":295505.3967862739,"c":296786.5423938171,"v":365558.1285414526,"t":1714896000}
+{"o":296786.5423938171,"h":297089.8975615794,"l":295113.8604654302,"c":296491.1094652549,"v":290831.641865888,"t":1714899600}
+{"o":296491.1094652549,"h":297447.8671783455,"l":295289.2495949807,"c":297130.9203229905,"v":258190.9399871685,"t":1714903200}
+{"o":297130.9203229905,"h":298622.0742942427,"l":296208.1637442606,"c":298275.5909541628,"v":236577.3071969306,"t":1714906800}
+{"o":298275.5909541628,"h":298859.4164515231,"l":296381.3417288645,"c":296805.1767654628,"v":319476.8360548702,"t":1714910400}
+{"o":296805.1767654628,"h":299880.5510675657,"l":295607.02303246,"c":298824.1248732343,"v":367547.3486291084,"t":1714914000}
+{"o":298824.1248732343,"h":301134.1140793866,"l":296582.7884097315,"c":300729.8175466156,"v":363148.9596290379,"t":1714917600}
+{"o":300729.8175466156,"h":301052.2030546085,"l":299004.5078446921,"c":299950.0095423117,"v":421378.1769011546,"t":1714921200}
+{"o":299950.0095423117,"h":300761.430214315,"l":298029.3567747878,"c":299347.4328604524,"v":389583.3557462874,"t":1714924800}
+{"o":299347.4328604524,"h":301431.0670256296,"l":298171.8951348042,"c":298579.3798286195,"v":424451.6256224328,"t":1714928400}
+{"o":298579.3798286195,"h":299047.4485329086,"l":296426.9023551703,"c":297198.2444715013,"v":468066.162104828,"t":1714932000}
+{"o":297198.2444715013,"h":298488.6345358159,"l":296300.8892979904,"c":297160.6470123156,"v":425009.6091520548,"t":1714935600}
+{"o":297160.6470123156,"h":297226.8633383021,"l":294741.1019786492,"c":295932.9260915709,"v":431124.9541561119,"t":1714939200}
+{"o":295932.9260915709,"h":296476.1385501135,"l":294413.9757891643,"c":296239.8929512735,"v":348622.0432974086,"t":1714942800}
+{"o":296239.8929512735,"h":296441.3382449663,"l":294346.3730389599,"c":295482.0061596328,"v":420557.0697962043,"t":1714946400}
+{"o":295482.0061596328,"h":297713.7585260431,"l":295174.0638260651,"c":296502.1468939189,"v":367373.8126512507,"t":1714950000}
+{"o":296502.1468939189,"h":299741.2364957837,"l":295816.7456805652,"c":299139.7214718002,"v":340117.0885541415,"t":1714953600}
+{"o":299139.7214718002,"h":301428.0029691201,"l":298149.1694150083,"c":298681.3628036908,"v":458883.45572194,"t":1714957200}
+{"o":298681.3628036908,"h":300528.5695722447,"l":297005.6718525302,"c":297303.3476574727,"v":393984.5241281788,"t":1714960800}
+{"o":297303.3476574727,"h":298196.1390662732,"l":295801.4265734031,"c":297668.2232970648,"v":345244.7725977123,"t":1714964400}
+{"o":297668.2232970648,"h":301953.6492696884,"l":296842.9932508704,"c":300929.1751056185,"v":366724.0709934985,"t":1714968000}
+{"o":300929.1751056185,"h":303125.47435438,"l":299558.8390404555,"c":302508.4406306165,"v":358439.0234044139,"t":1714971600}
+{"o":302508.4406306165,"h":306819.5821138708,"l":301848.1457840241,"c":302712.8990716758,"v":380736.7277150555,"t":1714975200}
+{"o":302712.8990716758,"h":304336.2969899322,"l":300472.980911331,"c":302448.3978429597,"v":334369.5005666344,"t":1714978800}
+{"o":302448.3978429597,"h":314623.5201080909,"l":302448.3978429597,"c":314101.740820492,"v":624812.1895624319,"t":1714982400}
+{"o":314101.740820492,"h":318300.7477292173,"l":313871.2240805667,"c":317835.8811201221,"v":560916.7523568112,"t":1714986000}
+{"o":317835.8811201221,"h":319194.7667758141,"l":308586.185494624,"c":310340.7703317369,"v":545914.3828620187,"t":1714989600}
+{"o":310340.7703317369,"h":314696.5850612935,"l":310106.7467253885,"c":313304.1598174827,"v":532148.6393963469,"t":1714993200}
+{"o":313304.1598174827,"h":314428.6151438771,"l":304744.7494656057,"c":307210.082374623,"v":532110.7868335226,"t":1714996800}
+{"o":307210.082374623,"h":314392.3254608615,"l":306246.1481927243,"c":312646.6156551249,"v":650113.0899887944,"t":1715000400}
+{"o":312646.6156551249,"h":317773.9453699006,"l":310172.0795890067,"c":310542.142794878,"v":569080.959615125,"t":1715004000}
+{"o":310542.142794878,"h":314408.6339759796,"l":307062.1157595998,"c":313069.7773023617,"v":576902.5454170466,"t":1715007600}
+{"o":313069.7773023617,"h":313693.1470918853,"l":307680.1181115768,"c":308541.3336513143,"v":467998.854712869,"t":1715011200}
+{"o":308541.3336513143,"h":311957.7580574051,"l":305080.7196324113,"c":307821.9364717504,"v":535972.3486341262,"t":1715014800}
+{"o":307821.9364717504,"h":311999.1155910534,"l":307425.2992288907,"c":311178.8925111536,"v":509579.4636566814,"t":1715018400}
+{"o":311178.8925111536,"h":312079.3080791763,"l":307207.1080477886,"c":312000.3743092297,"v":565931.7373895682,"t":1715022000}
+{"o":312000.3743092297,"h":315707.7554510697,"l":310569.9353413335,"c":314245.983032795,"v":459458.7528509038,"t":1715025600}
+{"o":314245.983032795,"h":316859.498784942,"l":313501.6922496397,"c":316464.2573843441,"v":402172.4802217617,"t":1715029200}
+{"o":316464.2573843441,"h":316612.0993258911,"l":313615.8442364958,"c":314509.3562858945,"v":364815.0878557929,"t":1715032800}
+{"o":314509.3562858945,"h":314509.3562858945,"l":310227.2134258881,"c":310913.1773741695,"v":346424.8445139198,"t":1715036400}
+{"o":310913.1773741695,"h":314573.5464696887,"l":309127.04266711,"c":312310.7656255156,"v":427201.3747222261,"t":1715040000}
+{"o":312310.7656255156,"h":322623.4644779546,"l":311715.52680161,"c":320405.871072123,"v":497862.6341972569,"t":1715043600}
+{"o":320405.871072123,"h":321442.9205238067,"l":317249.2226903587,"c":319003.7795007264,"v":398426.8493539892,"t":1715047200}
+{"o":319003.7795007264,"h":319205.4164760732,"l":307503.3544317262,"c":313108.5639441824,"v":526407.6724289489,"t":1715050800}
+{"o":313108.5639441824,"h":317039.9857973224,"l":312808.8961712511,"c":315360.3077879947,"v":375117.2383624504,"t":1715054400}
+{"o":315360.3077879947,"h":317023.7164384575,"l":313158.7731410409,"c":315320.5403021754,"v":375575.2997115566,"t":1715058000}
+{"o":315320.5403021754,"h":316326.2680072919,"l":311514.5472289284,"c":313835.6914383314,"v":345721.9757222963,"t":1715061600}
+{"o":313835.6914383314,"h":317945.9591676399,"l":312473.7890854036,"c":315715.2383821092,"v":501574.3079153833,"t":1715065200}
+{"o":315715.2383821092,"h":323210.0826874448,"l":314952.5279188676,"c":322046.3745413909,"v":533121.7915434522,"t":1715068800}
+{"o":322046.3745413909,"h":324161.7848705816,"l":319961.3110642573,"c":320143.875416889,"v":375041.4667878007,"t":1715072400}
+{"o":320143.875416889,"h":321138.3372450879,"l":317076.3766679573,"c":319134.3676554,"v":343162.5302736011,"t":1715076000}
+{"o":319134.3676554,"h":319689.4765785531,"l":314890.4854140002,"c":315162.3178047072,"v":375526.2595364002,"t":1715079600}
+{"o":315162.3178047072,"h":316910.8423211668,"l":313683.032843295,"c":316100.2887447921,"v":455004.3521746921,"t":1715083200}
+{"o":316100.2887447921,"h":316708.7881273697,"l":310704.3029442399,"c":311906.2307235991,"v":519163.7833568929,"t":1715086800}
+{"o":311906.2307235991,"h":317149.7232607759,"l":309649.1660791812,"c":316854.1280016002,"v":547265.3941764049,"t":1715090400}
+{"o":316854.1280016002,"h":319758.2287118569,"l":313695.0728420953,"c":314783.9725583888,"v":469050.8972053264,"t":1715094000}
+{"o":314783.9725583888,"h":316405.9715204844,"l":312511.2354578464,"c":315664.2447331099,"v":417348.4739622694,"t":1715097600}
+{"o":315664.2447331099,"h":315739.3790056277,"l":310758.3795453251,"c":311902.4207668501,"v":404220.9737218165,"t":1715101200}
+{"o":311902.4207668501,"h":312337.1378240661,"l":306611.6756231323,"c":308682.3700466217,"v":563290.4642661726,"t":1715104800}
+{"o":308682.3700466217,"h":308944.8206437336,"l":306643.4953976879,"c":307584.6762267355,"v":454371.2051866875,"t":1715108400}
+{"o":307584.6762267355,"h":310065.7629970291,"l":306854.8090311348,"c":307956.3872664195,"v":515041.4004053295,"t":1715112000}
+{"o":307956.3872664195,"h":309617.8981265814,"l":304621.4073505216,"c":307023.931887334,"v":529203.9030004516,"t":1715115600}
+{"o":307023.931887334,"h":307736.5214220359,"l":304292.5153402694,"c":304978.0755520539,"v":698453.710698124,"t":1715119200}
+{"o":304978.0755520539,"h":305332.8557354285,"l":300684.8108475097,"c":300998.4444865951,"v":589338.2681627488,"t":1715122800}
+{"o":300998.4444865951,"h":304375.2898793338,"l":299558.5189540446,"c":303359.5302580044,"v":609252.9020813246,"t":1715126400}
+{"o":303359.5302580044,"h":303823.5726143017,"l":301046.1560488428,"c":302114.7258475992,"v":397172.2043838434,"t":1715130000}
+{"o":302114.7258475992,"h":305015.6444759839,"l":301871.8232565682,"c":303515.2704840354,"v":304340.2679928442,"t":1715133600}
+{"o":303515.2704840354,"h":304365.3252095384,"l":301465.5691110326,"c":304032.4271212802,"v":318264.2413967191,"t":1715137200}
+{"o":304032.4271212802,"h":304594.9694079623,"l":297935.4595145344,"c":299649.797745107,"v":332554.0686371057,"t":1715140800}
+{"o":299649.797745107,"h":300917.1621643654,"l":297555.4873791654,"c":299312.1171909806,"v":288883.1427738823,"t":1715144400}
+{"o":299312.1171909806,"h":301573.832171406,"l":296394.261849816,"c":300082.5295983879,"v":356945.2170251821,"t":1715148000}
+{"o":300082.5295983879,"h":301584.1375280376,"l":296551.5791745875,"c":297820.4819622956,"v":323461.7282106723,"t":1715151600}
+{"o":297820.4819622956,"h":299011.7311579097,"l":295672.881049591,"c":298049.1258694322,"v":302415.3882922888,"t":1715155200}
+{"o":298049.1258694322,"h":298386.5402890404,"l":294323.1637038001,"c":296714.9048559416,"v":308254.6861022878,"t":1715158800}
+{"o":296714.9048559416,"h":298612.6268523065,"l":296002.4260872357,"c":298187.2553408974,"v":301202.8460172991,"t":1715162400}
+{"o":298187.2553408974,"h":298702.3512426824,"l":294549.9125161779,"c":295498.6679072457,"v":297805.2088065891,"t":1715166000}
+{"o":295498.6679072457,"h":297376.1196612405,"l":293711.503336071,"c":296251.7677904317,"v":343455.1707797204,"t":1715169600}
+{"o":296251.7677904317,"h":300536.1040812821,"l":294472.2735096714,"c":300438.662325967,"v":460116.3459384816,"t":1715173200}
+{"o":300438.662325967,"h":302853.224729514,"l":298827.6488646952,"c":300584.0318682168,"v":457947.0875897458,"t":1715176800}
+{"o":300584.0318682168,"h":301426.647201132,"l":294593.1479924112,"c":296419.5653464445,"v":453060.2499434588,"t":1715180400}
+{"o":296419.5653464445,"h":297040.1991669517,"l":294065.7832177377,"c":297032.4431985077,"v":344507.8811347493,"t":1715184000}
+{"o":297032.4431985077,"h":298834.8874746721,"l":296791.1497544022,"c":297770.0788332972,"v":344123.8278751477,"t":1715187600}
+{"o":297770.0788332972,"h":303235.3521400116,"l":297422.7792923686,"c":298900.2216226577,"v":424919.6785420762,"t":1715191200}
+{"o":298900.2216226577,"h":300325.7199515232,"l":294709.1794177877,"c":296035.9050244545,"v":415195.119447165,"t":1715194800}
+{"o":296035.9050244545,"h":296843.1347702089,"l":283584.626527186,"c":286867.3962553187,"v":616319.2126623176,"t":1715198400}
+{"o":286867.3962553187,"h":289206.453407508,"l":284700.732914193,"c":287154.5609098927,"v":512229.9639737547,"t":1715202000}
+{"o":287154.5609098927,"h":289558.4010753129,"l":286015.1378747806,"c":287780.8577609313,"v":484147.4005973821,"t":1715205600}
+{"o":287780.8577609313,"h":290233.6991389839,"l":286842.1510908406,"c":289093.7247106847,"v":401475.9881985707,"t":1715209200}
+{"o":289093.7247106847,"h":292383.739703538,"l":288616.3670228649,"c":291523.595957975,"v":389657.6157482362,"t":1715212800}
+{"o":291523.595957975,"h":293784.430369773,"l":291181.3892257063,"c":293511.8525165281,"v":409630.311228631,"t":1715216400}
+{"o":293511.8525165281,"h":294744.17259008,"l":291958.9262966922,"c":293213.3813445076,"v":344788.128781679,"t":1715220000}
+{"o":293213.3813445076,"h":294214.6723106914,"l":291119.8040966208,"c":293008.9098895594,"v":303542.4584599108,"t":1715223600}
+{"o":293008.9098895594,"h":294458.1050949401,"l":292023.1206457822,"c":292456.3871323927,"v":270630.1947041305,"t":1715227200}
+{"o":292456.3871323927,"h":295024.1463474203,"l":292149.6511667597,"c":293888.242394169,"v":345202.7805582262,"t":1715230800}
+{"o":293888.242394169,"h":296587.2379490768,"l":293659.9428993406,"c":294708.593859023,"v":356294.1879048076,"t":1715234400}
+{"o":294708.593859023,"h":295738.878378262,"l":290182.7499547389,"c":291165.5430190745,"v":349580.5090636568,"t":1715238000}
+{"o":291165.5430190745,"h":292683.4789294008,"l":290531.6663046678,"c":292399.9872840724,"v":349789.9725049119,"t":1715241600}
+{"o":292399.9872840724,"h":292849.1160860285,"l":288273.4297122908,"c":290465.8234473534,"v":340954.8042085954,"t":1715245200}
+{"o":290465.8234473534,"h":290689.7043407384,"l":286195.4587875904,"c":286488.5670108382,"v":344351.7506543969,"t":1715248800}
+{"o":286488.5670108382,"h":291221.5229282909,"l":286005.094249578,"c":290284.3532940546,"v":311692.7062223708,"t":1715252400}
+{"o":290284.3532940546,"h":293634.0453677922,"l":290215.8099206915,"c":293262.2617465082,"v":343410.5703653518,"t":1715256000}
+{"o":293262.2617465082,"h":294268.6436937898,"l":287837.6379220905,"c":290612.7615181844,"v":469178.4496445601,"t":1715259600}
+{"o":290612.7615181844,"h":294595.6686569717,"l":289837.4761294703,"c":294595.6686569717,"v":469479.4502180403,"t":1715263200}
+{"o":294595.6686569717,"h":300823.4977238255,"l":293653.2389623669,"c":297787.9480861659,"v":584144.2167346022,"t":1715266800}
+{"o":297787.9480861659,"h":302396.1731262644,"l":297121.6848023309,"c":297246.9606312774,"v":675373.0211469348,"t":1715270400}
+{"o":297246.9606312774,"h":299777.1344750133,"l":296386.7887928943,"c":298346.6817290736,"v":490121.0745568222,"t":1715274000}
+{"o":298346.6817290736,"h":300677.7297856226,"l":297738.5054579952,"c":300376.6180743087,"v":382738.5580845539,"t":1715277600}
+{"o":300376.6180743087,"h":307176.8458132828,"l":300298.7470021775,"c":307093.2344207996,"v":479177.4391361112,"t":1715281200}
+{"o":307093.2344207996,"h":308303.4607448197,"l":303571.6936481078,"c":305668.2856148601,"v":483544.5672318619,"t":1715284800}
+{"o":305668.2856148601,"h":306887.3483860071,"l":304224.1534907902,"c":306009.6535659352,"v":410855.049953994,"t":1715288400}
+{"o":306009.6535659352,"h":312039.4661260573,"l":305381.4483369584,"c":311316.2245183327,"v":559954.0256779902,"t":1715292000}
+{"o":311316.2245183327,"h":311879.8011525802,"l":307526.3265253858,"c":310369.7217223465,"v":574002.39287333,"t":1715295600}
+{"o":310369.7217223465,"h":311922.007760715,"l":307611.6875314491,"c":309090.0455405987,"v":441369.0159768692,"t":1715299200}
+{"o":309090.0455405987,"h":314371.1332352503,"l":307708.6435656965,"c":312106.6749228027,"v":437209.4185780328,"t":1715302800}
+{"o":312106.6749228027,"h":312842.863420242,"l":310440.7708017218,"c":312316.4728917897,"v":373993.9049992645,"t":1715306400}
+{"o":312316.4728917897,"h":314075.2436444017,"l":310730.4712188711,"c":313043.8218629497,"v":404222.6516211085,"t":1715310000}
+{"o":313043.8218629497,"h":314683.8430260934,"l":312073.8417478449,"c":312583.4193839813,"v":355890.9324828736,"t":1715313600}
+{"o":312583.4193839813,"h":313436.0985426305,"l":309583.3303640956,"c":311536.0391830788,"v":305113.884409471,"t":1715317200}
+{"o":311536.0391830788,"h":315676.2653347498,"l":310746.4552653903,"c":314979.5123477372,"v":307096.2170273267,"t":1715320800}
+{"o":314979.5123477372,"h":316634.750977439,"l":313521.470488381,"c":313978.3408039005,"v":363479.8299003546,"t":1715324400}
+{"o":313978.3408039005,"h":314263.4996224677,"l":311856.2416667971,"c":313466.2082543681,"v":327277.3411079944,"t":1715328000}
+{"o":313466.2082543681,"h":314416.5059856595,"l":311613.2486428679,"c":313434.9716646409,"v":318592.2364700197,"t":1715331600}
+{"o":313434.9716646409,"h":313794.4054617237,"l":311452.9987217378,"c":313431.2764896518,"v":268268.9800138279,"t":1715335200}
+{"o":313431.2764896518,"h":315733.6759762143,"l":311042.3410576446,"c":315208.8619744497,"v":343451.2175207256,"t":1715338800}
+{"o":315208.8619744497,"h":315891.3139913615,"l":311489.906722801,"c":311859.757995888,"v":354880.3079726796,"t":1715342400}
+{"o":311859.757995888,"h":312659.3864285099,"l":309999.4067391489,"c":311056.025020181,"v":352592.4540783046,"t":1715346000}
+{"o":311056.025020181,"h":311821.6224188473,"l":296590.0047679924,"c":299892.5610809766,"v":753048.8596969417,"t":1715349600}
+{"o":299892.5610809766,"h":302255.0467035535,"l":296206.3709182309,"c":299047.7924951661,"v":726565.044123302,"t":1715353200}
+{"o":299047.7924951661,"h":302337.0255655298,"l":295197.5553894708,"c":300927.7840492308,"v":662879.9032905982,"t":1715356800}
+{"o":300927.7840492308,"h":301467.7900425058,"l":296410.9346493966,"c":298089.5675707659,"v":544721.8734545552,"t":1715360400}
+{"o":298089.5675707659,"h":301456.7886482303,"l":296595.42109482,"c":301075.0985822661,"v":437735.0102969409,"t":1715364000}
+{"o":301075.0985822661,"h":302047.473289048,"l":297982.8784028118,"c":299335.365312625,"v":397731.5884606814,"t":1715367600}
+{"o":299335.365312625,"h":301149.7584386662,"l":296823.9497879609,"c":297368.1164802135,"v":389723.4159111074,"t":1715371200}
+{"o":297368.1164802135,"h":299233.066249212,"l":296556.9169917454,"c":297904.692422303,"v":392869.4577308054,"t":1715374800}
+{"o":297904.692422303,"h":298276.8346003031,"l":294141.9280369655,"c":296694.5710660529,"v":393019.2853276701,"t":1715378400}
+{"o":296694.5710660529,"h":298369.106902949,"l":296546.9778782425,"c":297208.3489116667,"v":344300.0769030691,"t":1715382000}
+{"o":297208.3489116667,"h":298648.0242518299,"l":295226.7267269305,"c":297096.5139889768,"v":349659.7807041552,"t":1715385600}
+{"o":297096.5139889768,"h":300532.6855504815,"l":296397.1855773842,"c":297033.2672960945,"v":364446.4443478187,"t":1715389200}
+{"o":297033.2672960945,"h":297593.8227612356,"l":292116.6985484743,"c":293929.3547373972,"v":358752.922176587,"t":1715392800}
+{"o":293929.3547373972,"h":294363.2573343287,"l":291616.0623603898,"c":292262.8625007184,"v":318550.1162262142,"t":1715396400}
+{"o":292262.8625007184,"h":295007.4435920724,"l":292026.9108769245,"c":294298.4245888924,"v":293091.3233576415,"t":1715400000}
+{"o":294298.4245888924,"h":296489.9813813677,"l":294087.8436066096,"c":295817.4115671193,"v":277178.6750143992,"t":1715403600}
+{"o":295817.4115671193,"h":297916.6226439923,"l":295208.4558346532,"c":296088.1664496486,"v":291318.6376188911,"t":1715407200}
+{"o":296088.1664496486,"h":297011.9631211235,"l":295108.7842124972,"c":296444.5564605424,"v":261510.0558959276,"t":1715410800}
+{"o":296444.5564605424,"h":296620.142291874,"l":293000.7133830258,"c":293135.7691976866,"v":280809.2245714928,"t":1715414400}
+{"o":293135.7691976866,"h":295099.9290078707,"l":292808.1477270849,"c":295049.0214479729,"v":274723.6995988901,"t":1715418000}
+{"o":295049.0214479729,"h":295083.7054930539,"l":292316.9324531922,"c":293186.554563647,"v":302627.3224450229,"t":1715421600}
+{"o":293186.554563647,"h":294090.4808468088,"l":291102.4825197177,"c":293107.3681181028,"v":294762.1935050387,"t":1715425200}
+{"o":293107.3681181028,"h":295132.5168131536,"l":292554.1462511029,"c":293766.8325743295,"v":269486.487145887,"t":1715428800}
+{"o":293766.8325743295,"h":295767.0379900283,"l":292940.982057714,"c":295166.1175051386,"v":309485.9592544468,"t":1715432400}
+{"o":295166.1175051386,"h":295912.5874579349,"l":293849.8067792214,"c":294732.6351810336,"v":310907.5434033118,"t":1715436000}
+{"o":294732.6351810336,"h":298965.4251544045,"l":293718.2022430968,"c":296221.4162659562,"v":446013.522143317,"t":1715439600}
+{"o":296221.4162659562,"h":298231.9962317194,"l":295506.941946122,"c":296180.1417696162,"v":386841.5958999601,"t":1715443200}
+{"o":296180.1417696162,"h":296900.3139375774,"l":294799.2407794233,"c":296282.5718236991,"v":333766.6401159191,"t":1715446800}
+{"o":296282.5718236991,"h":298374.5775527606,"l":296155.4107305255,"c":297557.3662021714,"v":317281.1584194887,"t":1715450400}
+{"o":297557.3662021714,"h":298208.5437491594,"l":296649.1930083797,"c":297958.2721098269,"v":312572.5174739981,"t":1715454000}
+{"o":297958.2721098269,"h":298106.1111359463,"l":295353.004463526,"c":296929.1795264713,"v":280194.5330636766,"t":1715457600}
+{"o":296929.1795264713,"h":297043.890336923,"l":295550.9172269406,"c":296172.9971038342,"v":291683.9622001456,"t":1715461200}
+{"o":296172.9971038342,"h":297025.1145592777,"l":295104.9817432537,"c":296591.5805848122,"v":320055.8480727206,"t":1715464800}
+{"o":296591.5805848122,"h":297447.5279094202,"l":295140.5812354361,"c":295729.9912147883,"v":268072.6515699894,"t":1715468400}
+{"o":295729.9912147883,"h":297781.3598069844,"l":295175.5547442456,"c":296069.110257838,"v":292336.616647299,"t":1715472000}
+{"o":296069.110257838,"h":297464.6943573814,"l":295871.4562387497,"c":296179.97345424,"v":271844.9122333144,"t":1715475600}
+{"o":296179.97345424,"h":298773.0038749233,"l":295996.936668878,"c":298144.4751114146,"v":273735.8075436554,"t":1715479200}
+{"o":298144.4751114146,"h":298579.2344991872,"l":297215.3844465269,"c":297723.2465778266,"v":238819.2859027353,"t":1715482800}
+{"o":297723.2465778266,"h":300220.3603198486,"l":297340.1666121844,"c":299173.5383700403,"v":291218.640190131,"t":1715486400}
+{"o":299173.5383700403,"h":300070.8831536249,"l":298499.5987792664,"c":300040.3563291106,"v":250808.5818561855,"t":1715490000}
+{"o":300040.3563291106,"h":300443.9674662813,"l":297416.3691066852,"c":298013.3531990013,"v":289996.6323566009,"t":1715493600}
+{"o":298013.3531990013,"h":298582.3879096002,"l":292415.9118176692,"c":293315.3882284583,"v":388961.8917677741,"t":1715497200}
+{"o":293315.3882284583,"h":295046.6543291141,"l":292650.8967267488,"c":294592.8345102245,"v":253349.12992138,"t":1715500800}
+{"o":294592.8345102245,"h":295276.3898342144,"l":293941.6819808072,"c":294772.203816553,"v":265840.8749904639,"t":1715504400}
+{"o":294772.203816553,"h":297476.4981273009,"l":294605.5542847542,"c":295826.1481004656,"v":274132.7357203055,"t":1715508000}
+{"o":295826.1481004656,"h":296155.4468013932,"l":294659.1364921835,"c":295116.2842655821,"v":264213.7261721221,"t":1715511600}
+{"o":295116.2842655821,"h":296302.5502691898,"l":294786.407119562,"c":295563.9766162364,"v":315928.0102837365,"t":1715515200}
+{"o":295563.9766162364,"h":295797.4184434786,"l":294212.2001035332,"c":295229.7642981142,"v":349105.2101901005,"t":1715518800}
+{"o":295229.7642981142,"h":295863.2662234069,"l":292934.3996140008,"c":293677.5100483128,"v":332227.2557898767,"t":1715522400}
+{"o":293677.5100483128,"h":295752.9718481639,"l":292942.3726254374,"c":295406.1853724127,"v":340215.9091850948,"t":1715526000}
+{"o":295406.1853724127,"h":297687.9999179141,"l":294690.5161768883,"c":295092.9907952415,"v":422027.8781535079,"t":1715529600}
+{"o":295092.9907952415,"h":295945.8058280845,"l":293644.554752356,"c":295415.0701083781,"v":363596.668764341,"t":1715533200}
+{"o":295415.0701083781,"h":296388.0248493791,"l":294914.5398904554,"c":295116.1833834045,"v":346629.6630489366,"t":1715536800}
+{"o":295116.1833834045,"h":295516.3207293233,"l":294296.2208504442,"c":294914.1840838658,"v":350794.5896104457,"t":1715540400}
+{"o":294914.1840838658,"h":295442.588659408,"l":293599.4741409186,"c":294284.5812276949,"v":388813.6367901759,"t":1715544000}
+{"o":294284.5812276949,"h":294500.1885599512,"l":290249.8551317487,"c":292464.842909448,"v":399380.0778048727,"t":1715547600}
+{"o":292464.842909448,"h":292643.5538678161,"l":290976.2053900408,"c":291177.340211102,"v":375065.8519005225,"t":1715551200}
+{"o":291177.340211102,"h":292747.0121991751,"l":290812.1033335543,"c":291803.9175209258,"v":329453.3073847858,"t":1715554800}
+{"o":291803.9175209258,"h":296663.3333934617,"l":291756.8641823212,"c":295255.6045488072,"v":503105.7299349873,"t":1715558400}
+{"o":295255.6045488072,"h":295612.4390005037,"l":289379.971567611,"c":290997.5027201198,"v":450888.8313444577,"t":1715562000}
+{"o":290997.5027201198,"h":291303.4787888511,"l":284497.7433142993,"c":285723.1557616093,"v":655963.0884570107,"t":1715565600}
+{"o":285723.1557616093,"h":285814.5709757799,"l":281393.7016498861,"c":284757.3646693545,"v":659325.0597923658,"t":1715569200}
+{"o":284757.3646693545,"h":285004.9233225921,"l":280465.3990365379,"c":281978.857494714,"v":453713.8596627527,"t":1715572800}
+{"o":281978.857494714,"h":283454.9831518418,"l":280377.1609432613,"c":281174.6606338283,"v":356944.2161047378,"t":1715576400}
+{"o":281174.6606338283,"h":287999.3895399088,"l":280956.0679380438,"c":287083.0414022758,"v":362774.7984949995,"t":1715580000}
+{"o":287083.0414022758,"h":292912.2595058974,"l":286535.9870098964,"c":291975.5906546775,"v":445325.3933831414,"t":1715583600}
+{"o":291975.5906546775,"h":295957.2125045875,"l":291975.5906546775,"c":294228.9720026877,"v":621341.4174859101,"t":1715587200}
+{"o":294228.9720026877,"h":299720.0072806797,"l":294135.6743321471,"c":297064.3038378416,"v":442881.0552409961,"t":1715590800}
+{"o":297064.3038378416,"h":297318.823338347,"l":293156.5119118523,"c":295444.4045899131,"v":390956.3822397364,"t":1715594400}
+{"o":295444.4045899131,"h":297462.2728579598,"l":293936.1867963315,"c":296315.0111904508,"v":410748.2948166158,"t":1715598000}
+{"o":296315.0111904508,"h":297783.8052511965,"l":294479.5953186611,"c":296798.6065401242,"v":468469.4441618115,"t":1715601600}
+{"o":296798.6065401242,"h":297485.2180407709,"l":294887.7087229107,"c":295804.6925978412,"v":614021.5225310411,"t":1715605200}
+{"o":295804.6925978412,"h":299716.5439920772,"l":295698.19098822,"c":296310.5119129005,"v":929141.4090129653,"t":1715608800}
+{"o":296310.5119129005,"h":301539.3871359191,"l":296145.3682869244,"c":299708.1774037845,"v":1034825.166078336,"t":1715612400}
+{"o":299708.1774037845,"h":307093.9785636917,"l":299231.902859617,"c":304414.4928402652,"v":992938.1415474403,"t":1715616000}
+{"o":304414.4928402652,"h":305109.3223058546,"l":298188.7598557821,"c":299887.1082150945,"v":857442.6338208674,"t":1715619600}
+{"o":299887.1082150945,"h":300655.1049832423,"l":296436.0423044408,"c":300410.3814237345,"v":593828.185373549,"t":1715623200}
+{"o":300410.3814237345,"h":303337.8848829249,"l":299147.1252111478,"c":302591.5820138211,"v":616263.6282233739,"t":1715626800}
+{"o":302591.5820138211,"h":304346.0273366583,"l":300465.3440201612,"c":302644.3035012253,"v":546505.2797048964,"t":1715630400}
+{"o":302644.3035012253,"h":303938.821049318,"l":299669.5353796888,"c":300577.258739773,"v":551870.2998295145,"t":1715634000}
+{"o":300577.258739773,"h":301317.8764213311,"l":298504.4227567366,"c":298820.1470503494,"v":472709.8709095781,"t":1715637600}
+{"o":298820.1470503494,"h":301687.5699352915,"l":298192.1835468832,"c":300333.8441683704,"v":424769.4930432343,"t":1715641200}
+{"o":300333.8441683704,"h":301636.7385013666,"l":296970.3334569215,"c":298633.2934984027,"v":509449.0233206305,"t":1715644800}
+{"o":298633.2934984027,"h":301220.4968452573,"l":297915.6867211312,"c":300207.1681437034,"v":483979.4625117151,"t":1715648400}
+{"o":300207.1681437034,"h":301161.5896738296,"l":297246.190821939,"c":298269.3882510404,"v":468107.1761677035,"t":1715652000}
+{"o":298269.3882510404,"h":298696.1520157611,"l":296204.4558860055,"c":297428.3930362549,"v":469093.2812102757,"t":1715655600}
+{"o":297428.3930362549,"h":300952.887895593,"l":297398.7520671344,"c":300902.5641280226,"v":451758.3105898322,"t":1715659200}
+{"o":300902.5641280226,"h":303048.8697675713,"l":299988.2202385848,"c":302070.5543683289,"v":491946.2292394937,"t":1715662800}
+{"o":302070.5543683289,"h":302282.5480929267,"l":292282.3864380114,"c":296197.0930595628,"v":618345.0484559681,"t":1715666400}
+{"o":296197.0930595628,"h":298460.0381734596,"l":296084.0406184953,"c":297961.6184255737,"v":488961.1316802422,"t":1715670000}
+{"o":297961.6184255737,"h":298130.754955297,"l":295460.1750220632,"c":297160.1458448006,"v":401221.5785585782,"t":1715673600}
+{"o":297160.1458448006,"h":299636.0349846734,"l":296657.4808501108,"c":297248.6843508612,"v":401686.0513075838,"t":1715677200}
+{"o":297248.6843508612,"h":298673.6890995936,"l":295621.7266466709,"c":297055.424043981,"v":453318.8670091855,"t":1715680800}
+{"o":297055.424043981,"h":300149.8671558299,"l":296802.8045256005,"c":298147.6818032145,"v":592569.766753123,"t":1715684400}
+{"o":298147.6818032145,"h":301862.7598277419,"l":296264.312629755,"c":298197.0952408961,"v":895206.7577724882,"t":1715688000}
+{"o":298197.0952408961,"h":298961.4102108313,"l":293270.9482184401,"c":293669.8398993459,"v":754371.962138276,"t":1715691600}
+{"o":293669.8398993459,"h":295759.3774667188,"l":288550.8296884251,"c":291839.4026571641,"v":931292.8270683129,"t":1715695200}
+{"o":291839.4026571641,"h":294056.864325758,"l":289682.1771263401,"c":290564.2450627211,"v":671124.4203702302,"t":1715698800}
+{"o":290564.2450627211,"h":291594.7242063092,"l":288286.1190778667,"c":291109.357946443,"v":633885.3605786866,"t":1715702400}
+{"o":291109.357946443,"h":291611.0432146549,"l":289052.7597670012,"c":290613.0328329009,"v":627710.4568571154,"t":1715706000}
+{"o":290613.0328329009,"h":292802.4325885039,"l":289702.6032505395,"c":292525.3301095546,"v":474504.42270574,"t":1715709600}
+{"o":292525.3301095546,"h":294253.5922307989,"l":291960.4855558454,"c":292537.9907879704,"v":422930.7975804906,"t":1715713200}
+{"o":292537.9907879704,"h":292640.098834648,"l":290452.0023533587,"c":290941.0642960332,"v":406004.9362918552,"t":1715716800}
+{"o":290941.0642960332,"h":292011.8515523158,"l":289494.6473351482,"c":291406.9625311754,"v":369766.6244503971,"t":1715720400}
+{"o":291406.9625311754,"h":291486.449822963,"l":289286.2675151509,"c":290896.7608642239,"v":346739.8405308591,"t":1715724000}
+{"o":290896.7608642239,"h":290992.7414010653,"l":288509.1738616725,"c":288850.7538626816,"v":364432.013477605,"t":1715727600}
+{"o":288850.7538626816,"h":292000.996286252,"l":287240.1430199273,"c":288253.2253272628,"v":550144.2441702305,"t":1715731200}
+{"o":288253.2253272628,"h":291584.320791739,"l":287858.323467791,"c":290601.0382246505,"v":461574.5209065326,"t":1715734800}
+{"o":290601.0382246505,"h":291431.1159687883,"l":289644.4146392273,"c":290901.5110042447,"v":392859.6144369283,"t":1715738400}
+{"o":290901.5110042447,"h":293240.2858200839,"l":290573.0349409954,"c":292897.7410624903,"v":436146.204674152,"t":1715742000}
+{"o":292897.7410624903,"h":293180.981118548,"l":291528.4358484317,"c":291741.5483017047,"v":467372.2002346149,"t":1715745600}
+{"o":291741.5483017047,"h":294029.6166703387,"l":291601.0708944846,"c":292910.9774365599,"v":360652.976126046,"t":1715749200}
+{"o":292910.9774365599,"h":294193.1693223669,"l":291081.3604877999,"c":292476.0922306636,"v":447227.2675032784,"t":1715752800}
+{"o":292476.0922306636,"h":294082.9255379217,"l":291530.9637791129,"c":293636.3284639749,"v":383439.3207676162,"t":1715756400}
+{"o":293636.3284639749,"h":294285.3569144296,"l":291917.9974822163,"c":293245.4839647562,"v":486103.6127431504,"t":1715760000}
+{"o":293245.4839647562,"h":297105.69527256,"l":291237.3345851348,"c":295129.5622996687,"v":432049.4255788017,"t":1715763600}
+{"o":295129.5622996687,"h":296525.8675669669,"l":293844.7004850834,"c":294168.1104358744,"v":455874.9282223766,"t":1715767200}
+{"o":294168.1104358744,"h":294837.1828525782,"l":291105.4036107892,"c":293208.6414945888,"v":460496.8169776751,"t":1715770800}
+{"o":293208.6414945888,"h":304435.1091697816,"l":292330.4191055719,"c":302848.1876598038,"v":863557.5813790406,"t":1715774400}
+{"o":302848.1876598038,"h":311256.9914170909,"l":301616.8183227589,"c":307256.9612661719,"v":926577.3726340171,"t":1715778000}
+{"o":307256.9612661719,"h":311422.5520444511,"l":306151.4554205997,"c":309923.6288279679,"v":742692.3973325553,"t":1715781600}
+{"o":309923.6288279679,"h":313530.9610235022,"l":308481.9103272169,"c":309185.1310165057,"v":753805.7669785186,"t":1715785200}
+{"o":309185.1310165057,"h":312400.4808053485,"l":307105.5934250043,"c":311308.1355323986,"v":681396.1312388078,"t":1715788800}
+{"o":311308.1355323986,"h":314856.0500745522,"l":310676.95964872,"c":312778.1000306118,"v":547682.5105887373,"t":1715792400}
+{"o":312778.1000306118,"h":315195.9678185635,"l":310382.3407230032,"c":313478.0438111111,"v":556142.3332652908,"t":1715796000}
+{"o":313478.0438111111,"h":315744.2301224417,"l":311519.0455770508,"c":315351.8658628127,"v":594506.520990821,"t":1715799600}
+{"o":315351.8658628127,"h":319119.7362935068,"l":312853.5035782334,"c":318779.774382992,"v":740585.1138995027,"t":1715803200}
+{"o":318779.774382992,"h":319421.1058200743,"l":316125.8156144016,"c":316832.4351260131,"v":543405.1429766141,"t":1715806800}
+{"o":316832.4351260131,"h":318657.4840067827,"l":316284.6901170421,"c":317215.8672858772,"v":436242.06336692,"t":1715810400}
+{"o":317215.8672858772,"h":323146.4518566245,"l":316779.2889214031,"c":322470.5130096413,"v":488436.4165132484,"t":1715814000}
+{"o":322470.5130096413,"h":329162.3479008084,"l":321209.6298243831,"c":328648.7020750805,"v":674239.4760804899,"t":1715817600}
+{"o":328648.7020750805,"h":329154.7046780036,"l":324541.5332125346,"c":325967.6845775564,"v":495936.8026717996,"t":1715821200}
+{"o":325967.6845775564,"h":329061.0838665885,"l":325826.124883234,"c":328411.1139150332,"v":381973.9623028731,"t":1715824800}
+{"o":328411.1139150332,"h":333344.8923226707,"l":327537.3732179424,"c":331946.6476107776,"v":528501.1400530704,"t":1715828400}
+{"o":331946.6476107776,"h":332676.4495092491,"l":330201.2223646697,"c":331442.9978302361,"v":488368.851223314,"t":1715832000}
+{"o":331442.9978302361,"h":332260.5044598965,"l":328082.1354944043,"c":328952.9055547608,"v":460536.4786057959,"t":1715835600}
+{"o":328952.9055547608,"h":329813.0221793041,"l":327921.3735414307,"c":328982.5981659872,"v":411394.6727132417,"t":1715839200}
+{"o":328982.5981659872,"h":332789.6737116826,"l":328713.2737316938,"c":331157.6020416468,"v":404444.6093061651,"t":1715842800}
+{"o":331157.6020416468,"h":332739.4474370601,"l":329735.8092277366,"c":331291.9483049125,"v":336815.3037276754,"t":1715846400}
+{"o":331291.9483049125,"h":335011.9342959577,"l":329083.420999923,"c":334258.7527592285,"v":364974.0190602227,"t":1715850000}
+{"o":334258.7527592285,"h":334361.2141000946,"l":330455.1085996458,"c":331907.6815064606,"v":355954.8388290569,"t":1715853600}
+{"o":331907.6815064606,"h":333411.8231486237,"l":329662.8074688747,"c":333063.2963060545,"v":438521.5965831536,"t":1715857200}
+{"o":333063.2963060545,"h":333773.8482751701,"l":326632.1002133093,"c":329027.4769579733,"v":566458.7274980453,"t":1715860800}
+{"o":329027.4769579733,"h":332498.4260530911,"l":325465.5145425321,"c":331396.7268604595,"v":527644.0781802587,"t":1715864400}
+{"o":331396.7268604595,"h":332528.8225411808,"l":322136.5482566415,"c":322507.1704476126,"v":617589.867307995,"t":1715868000}
+{"o":322507.1704476126,"h":327576.9875969558,"l":320724.5896582721,"c":326384.3531986342,"v":626507.7312772259,"t":1715871600}
+{"o":326384.3531986342,"h":327503.2427961578,"l":320600.770647272,"c":321588.9967023787,"v":649080.8332809574,"t":1715875200}
+{"o":321588.9967023787,"h":324635.890923974,"l":318491.8488308445,"c":324293.513891682,"v":650927.7118196537,"t":1715878800}
+{"o":324293.513891682,"h":326405.188578611,"l":321929.2626987762,"c":324759.3804995386,"v":479965.2209298758,"t":1715882400}
+{"o":324759.3804995386,"h":326296.2037497043,"l":323483.8382428243,"c":323483.8382428243,"v":465202.1267314267,"t":1715886000}
+{"o":323483.8382428243,"h":324365.0652801104,"l":321650.1480529162,"c":323099.2923374226,"v":398679.0501533505,"t":1715889600}
+{"o":323099.2923374226,"h":324368.1620178167,"l":321576.3551821789,"c":323507.0243812971,"v":371019.2407565154,"t":1715893200}
+{"o":323507.0243812971,"h":324326.75238755,"l":320258.1829541241,"c":323233.9155829269,"v":381368.5287691443,"t":1715896800}
+{"o":323233.9155829269,"h":324729.5751403241,"l":322057.3048222117,"c":324166.1135226472,"v":342285.5393599485,"t":1715900400}
+{"o":324166.1135226472,"h":330243.912808018,"l":323872.6521704811,"c":330238.9096112584,"v":397507.9777182249,"t":1715904000}
+{"o":330238.9096112584,"h":330386.8522372056,"l":325174.309403065,"c":328044.8620829372,"v":450818.7996119822,"t":1715907600}
+{"o":328044.8620829372,"h":328968.8397945318,"l":325911.6331595208,"c":326396.8440470678,"v":395431.6471137491,"t":1715911200}
+{"o":326396.8440470678,"h":331628.1817975374,"l":325060.95413092,"c":330171.8774555142,"v":453146.1343810805,"t":1715914800}
+{"o":330171.8774555142,"h":331336.2968742203,"l":327384.7026639967,"c":328449.2532812168,"v":472531.5146627079,"t":1715918400}
+{"o":328449.2532812168,"h":333672.6552047161,"l":328288.5315463289,"c":332523.3160874536,"v":371301.3248931249,"t":1715922000}
+{"o":332523.3160874536,"h":340835.2055924911,"l":330577.4733764026,"c":339195.8772768531,"v":489255.95542709,"t":1715925600}
+{"o":339195.8772768531,"h":345546.6406540035,"l":338885.7247920901,"c":344098.3475956234,"v":504114.2069252718,"t":1715929200}
+{"o":344098.3475956234,"h":346230.5586761101,"l":341370.8090212794,"c":342332.5620237431,"v":400163.2441273731,"t":1715932800}
+{"o":342332.5620237431,"h":344260.8871891591,"l":341077.2438604737,"c":341699.019846469,"v":377054.4915915036,"t":1715936400}
+{"o":341699.019846469,"h":344041.6450233411,"l":340582.5580313238,"c":343992.7491146243,"v":312426.6846816552,"t":1715940000}
+{"o":343992.7491146243,"h":344166.4469271486,"l":340130.5780360789,"c":340865.6418507912,"v":352412.8845276701,"t":1715943600}
+{"o":340865.6418507912,"h":343575.4651625118,"l":337421.733022485,"c":341810.1945852199,"v":466719.6946937992,"t":1715947200}
+{"o":341810.1945852199,"h":342635.1893688514,"l":337907.5163134612,"c":338454.4650385838,"v":448605.1768367395,"t":1715950800}
+{"o":338454.4650385838,"h":342743.3075880709,"l":337888.4501652258,"c":342604.7495417538,"v":465755.939374736,"t":1715954400}
+{"o":342604.7495417538,"h":348068.283762302,"l":340890.1026802968,"c":345306.4646476064,"v":597659.5626080437,"t":1715958000}
+{"o":345306.4646476064,"h":350468.2627894919,"l":342297.9368891161,"c":342572.6307923485,"v":665770.1943783468,"t":1715961600}
+{"o":342572.6307923485,"h":343656.2321492806,"l":339928.1073705156,"c":340521.4667033762,"v":478093.3348301435,"t":1715965200}
+{"o":340521.4667033762,"h":342854.39810858,"l":337350.6574251626,"c":342197.1986317305,"v":463572.6759245999,"t":1715968800}
+{"o":342197.1986317305,"h":343654.5437119634,"l":340854.3128201856,"c":343357.9435878307,"v":397102.9006439767,"t":1715972400}
+{"o":343357.9435878307,"h":344026.691622794,"l":341794.5054041093,"c":342855.8454563977,"v":354137.343946901,"t":1715976000}
+{"o":342855.8454563977,"h":344261.7191602669,"l":340747.4861553758,"c":341203.8920242862,"v":329843.3937518862,"t":1715979600}
+{"o":341203.8920242862,"h":343435.2449927941,"l":340626.1094334943,"c":343247.3730235641,"v":337139.6926515514,"t":1715983200}
+{"o":343247.3730235641,"h":345696.7379133089,"l":341624.3505220435,"c":344990.4758576377,"v":348820.3028261849,"t":1715986800}
+{"o":344990.4758576377,"h":347253.7721819859,"l":343159.951168411,"c":346561.178840535,"v":382690.5845696701,"t":1715990400}
+{"o":346561.178840535,"h":350164.1746016492,"l":344183.8161249692,"c":349629.2342010222,"v":428999.6596409124,"t":1715994000}
+{"o":349629.2342010222,"h":354953.4178968976,"l":347789.3925373904,"c":351817.3377876791,"v":473330.8171019905,"t":1715997600}
+{"o":351817.3377876791,"h":352999.607628358,"l":350129.3688939066,"c":352323.3680060271,"v":360760.3817366458,"t":1716001200}
+{"o":352323.3680060271,"h":353814.9238092527,"l":350840.3347472098,"c":352663.9791664412,"v":286647.9380715354,"t":1716004800}
+{"o":352663.9791664412,"h":352663.9791664412,"l":350344.8687628379,"c":351507.8641510957,"v":280215.9065541441,"t":1716008400}
+{"o":351507.8641510957,"h":351829.5661259742,"l":349593.1723083077,"c":351725.2906514006,"v":332051.4267960909,"t":1716012000}
+{"o":351725.2906514006,"h":352715.7357462927,"l":350083.145693264,"c":350679.3650993723,"v":311151.9148316878,"t":1716015600}
+{"o":350679.3650993723,"h":353128.3054847867,"l":350159.777516452,"c":352738.8174046223,"v":328958.2665786349,"t":1716019200}
+{"o":352738.8174046223,"h":357228.9097920908,"l":351564.8780731232,"c":356169.4557240212,"v":370164.8907828208,"t":1716022800}
+{"o":356169.4557240212,"h":357952.591240874,"l":354845.4768413844,"c":356557.1696903286,"v":359620.9004751033,"t":1716026400}
+{"o":356557.1696903286,"h":358292.5420665037,"l":354414.5077107875,"c":354928.4290062345,"v":362344.6847691194,"t":1716030000}
+{"o":354928.4290062345,"h":355380.0818156473,"l":352306.695937686,"c":352882.6194574632,"v":451331.7874944499,"t":1716033600}
+{"o":352882.6194574632,"h":356004.0914292926,"l":352050.2067511061,"c":353095.9021390174,"v":636833.9696123247,"t":1716037200}
+{"o":353095.9021390174,"h":354093.0178189751,"l":349530.3275562369,"c":350624.2925806278,"v":637882.6139553634,"t":1716040800}
+{"o":350624.2925806278,"h":352007.1131101279,"l":348897.5253341258,"c":350905.3812385633,"v":551398.6313892417,"t":1716044400}
+{"o":350905.3812385633,"h":352835.857632724,"l":346401.9963538183,"c":347036.2796142361,"v":543614.1451687826,"t":1716048000}
+{"o":347036.2796142361,"h":349563.3876686802,"l":346610.3312010707,"c":348705.6575293954,"v":455679.6755475033,"t":1716051600}
+{"o":348705.6575293954,"h":350515.7394338009,"l":347988.8446503595,"c":349115.1373672617,"v":392722.5876584686,"t":1716055200}
+{"o":349115.1373672617,"h":350877.8394440773,"l":348274.2571151532,"c":350342.3620398205,"v":430085.9931550193,"t":1716058800}
+{"o":350342.3620398205,"h":353017.2816168985,"l":350126.8542615295,"c":352375.1633756217,"v":467411.336978622,"t":1716062400}
+{"o":352375.1633756217,"h":353707.1270040043,"l":349964.1730813889,"c":350923.6135953624,"v":454610.6662948114,"t":1716066000}
+{"o":350923.6135953624,"h":352124.7185546276,"l":348579.6810169525,"c":350278.8735929129,"v":393487.2582211256,"t":1716069600}
+{"o":350278.8735929129,"h":351619.4839109791,"l":349232.7845506966,"c":350910.1042509686,"v":342484.2578643712,"t":1716073200}
+{"o":350910.1042509686,"h":352961.7376532362,"l":349901.8620137042,"c":352225.8726387814,"v":314844.9842818327,"t":1716076800}
+{"o":352225.8726387814,"h":354160.2020196252,"l":351254.5315555234,"c":352330.885654225,"v":331335.9710669487,"t":1716080400}
+{"o":352330.885654225,"h":355044.9320916868,"l":351876.0252371621,"c":354498.9583628442,"v":351596.3200724355,"t":1716084000}
+{"o":354498.9583628442,"h":356285.4557432707,"l":352964.7878279874,"c":354656.9832358221,"v":337626.2414215882,"t":1716087600}
+{"o":354656.9832358221,"h":355345.4084368189,"l":352342.9142554943,"c":355001.9868259872,"v":310867.275140838,"t":1716091200}
+{"o":355001.9868259872,"h":356858.0096802281,"l":353665.1505171745,"c":353901.0673401236,"v":304821.0608148266,"t":1716094800}
+{"o":353901.0673401236,"h":354731.4859543783,"l":350959.8803713761,"c":352218.5795047983,"v":297546.517471339,"t":1716098400}
+{"o":352218.5795047983,"h":354413.4658468894,"l":350668.6889343418,"c":354325.9476586911,"v":303283.8708605787,"t":1716102000}
+{"o":354325.9476586911,"h":355163.8715340756,"l":351978.5469247252,"c":352486.6332491058,"v":333840.567063057,"t":1716105600}
+{"o":352486.6332491058,"h":353807.4956799067,"l":349788.6380111144,"c":351980.7761221545,"v":333301.453366729,"t":1716109200}
+{"o":351980.7761221545,"h":354469.9778150023,"l":350557.2596920144,"c":351225.9479465426,"v":321963.4270028717,"t":1716112800}
+{"o":351225.9479465426,"h":351580.7690062579,"l":347534.6136563697,"c":349135.7150442475,"v":366654.0332603045,"t":1716116400}
+{"o":349135.7150442475,"h":350164.6680542811,"l":343836.2857881245,"c":344165.8548955935,"v":358838.2466240202,"t":1716120000}
+{"o":344165.8548955935,"h":344885.1994934946,"l":340284.8721096227,"c":343474.1431965007,"v":414475.0900468919,"t":1716123600}
+{"o":343474.1431965007,"h":344751.3364745416,"l":340756.6753508596,"c":341447.7133988731,"v":370711.9926090756,"t":1716127200}
+{"o":341447.7133988731,"h":342777.6195101892,"l":337975.9112327038,"c":342485.3784144523,"v":352910.0213492063,"t":1716130800}
+{"o":342485.3784144523,"h":343483.000447725,"l":340353.7011660509,"c":341814.2687784946,"v":388403.9942943541,"t":1716134400}
+{"o":341814.2687784946,"h":349330.7448650463,"l":341049.838089666,"c":345932.2151609366,"v":425737.7945797379,"t":1716138000}
+{"o":345932.2151609366,"h":347520.1068125732,"l":343152.2685631866,"c":343646.7451665822,"v":363511.7228326868,"t":1716141600}
+{"o":343646.7451665822,"h":346397.3198083758,"l":342721.8097994846,"c":344627.9239372475,"v":477588.8713608694,"t":1716145200}
+{"o":344627.9239372475,"h":347156.669786854,"l":343702.0332025537,"c":346230.5941193405,"v":340493.3670195458,"t":1716148800}
+{"o":346230.5941193405,"h":347059.0113967879,"l":342444.2181563394,"c":345961.4170043836,"v":338315.9883281634,"t":1716152400}
+{"o":345961.4170043836,"h":349201.249270707,"l":344692.6400473582,"c":348706.6567728696,"v":362459.1714425386,"t":1716156000}
+{"o":348706.6567728696,"h":348955.8581644293,"l":343872.9909425616,"c":345615.5567358909,"v":330727.7982535551,"t":1716159600}
+{"o":345615.5567358909,"h":347273.92140638,"l":343512.1256289449,"c":346380.11198475,"v":370442.3354018507,"t":1716163200}
+{"o":346380.11198475,"h":347564.3128181988,"l":340768.9506572636,"c":346840.996331158,"v":485673.1269168193,"t":1716166800}
+{"o":346840.996331158,"h":352218.5825603243,"l":345796.4717558157,"c":351458.385910364,"v":397646.0072642225,"t":1716170400}
+{"o":351458.385910364,"h":352865.9953297004,"l":349770.7711572637,"c":350221.917040732,"v":390681.2340962873,"t":1716174000}
+{"o":350221.917040732,"h":357122.6688236636,"l":349376.9520979776,"c":357090.4077632431,"v":465985.7790485854,"t":1716177600}
+{"o":357090.4077632431,"h":363074.7890740864,"l":356395.067987762,"c":362640.7574495022,"v":550483.5581719853,"t":1716181200}
+{"o":362640.7574495022,"h":363342.9312296371,"l":356327.5425054322,"c":358107.8327462808,"v":441428.3971121128,"t":1716184800}
+{"o":358107.8327462808,"h":363356.0881669938,"l":357083.4184221758,"c":362171.3629147408,"v":372025.2000993484,"t":1716188400}
+{"o":362171.3629147408,"h":364542.1939030886,"l":360329.1797825434,"c":361160.5454699731,"v":384162.1979079692,"t":1716192000}
+{"o":361160.5454699731,"h":362753.933252642,"l":359268.3936937271,"c":359695.9029702169,"v":364662.6225830074,"t":1716195600}
+{"o":359695.9029702169,"h":363133.7890226938,"l":357175.5105970557,"c":361485.1058466599,"v":444045.5084455661,"t":1716199200}
+{"o":361485.1058466599,"h":364122.8367054953,"l":360988.3178625363,"c":361438.0111660998,"v":371237.8530550055,"t":1716202800}
+{"o":361438.0111660998,"h":362871.853913362,"l":359231.5296934185,"c":360416.2737942046,"v":366114.5068988225,"t":1716206400}
+{"o":360416.2737942046,"h":361841.3576108754,"l":358101.1722471283,"c":360591.8024765746,"v":411853.6617762642,"t":1716210000}
+{"o":360591.8024765746,"h":360719.8893608656,"l":356505.2298288774,"c":358509.6216128429,"v":467919.2697298383,"t":1716213600}
+{"o":358509.6216128429,"h":364975.8603623573,"l":356957.5601230561,"c":364114.1502237871,"v":478281.0656144017,"t":1716217200}
+{"o":364114.1502237871,"h":368246.3989403135,"l":362298.2049073249,"c":366075.6190854904,"v":631364.4944899428,"t":1716220800}
+{"o":366075.6190854904,"h":369526.2653226667,"l":364707.2197702822,"c":369291.2120796399,"v":510486.2889716423,"t":1716224400}
+{"o":369291.2120796399,"h":369607.8454856081,"l":365032.5389767021,"c":366491.3803747147,"v":476482.5372593001,"t":1716228000}
+{"o":366491.3803747147,"h":382948.1531483444,"l":365101.8045263481,"c":381023.116442554,"v":803169.4235273977,"t":1716231600}
+{"o":381023.116442554,"h":381713.3448484974,"l":372651.0787177095,"c":373197.5226840829,"v":795137.0844678812,"t":1716235200}
+{"o":373197.5226840829,"h":377189.7839041734,"l":370779.9387153721,"c":376052.1697006776,"v":585377.922881489,"t":1716238800}
+{"o":376052.1697006776,"h":379838.0244527426,"l":375044.837951227,"c":377686.0850625101,"v":572689.2336966287,"t":1716242400}
+{"o":377686.0850625101,"h":381908.572246743,"l":375047.9674520103,"c":379872.127961603,"v":538306.3971224043,"t":1716246000}
+{"o":379872.127961603,"h":384821.6802817964,"l":377020.1654268457,"c":378438.5158655893,"v":619318.3846028384,"t":1716249600}
+{"o":378438.5158655893,"h":378438.5158655893,"l":373251.0743396662,"c":375975.4522799128,"v":492848.3258478489,"t":1716253200}
+{"o":375975.4522799128,"h":376660.371815772,"l":371910.4416703652,"c":372742.8094351797,"v":373426.128316957,"t":1716256800}
+{"o":372742.8094351797,"h":376067.7170846469,"l":372228.0365396179,"c":374582.2037520193,"v":303691.5396685825,"t":1716260400}
+{"o":374582.2037520193,"h":376511.7339689133,"l":371103.0613993924,"c":371103.0613993924,"v":327380.6631759278,"t":1716264000}
+{"o":371103.0613993924,"h":372511.2083376001,"l":368875.1059305762,"c":370493.2010561508,"v":328009.4550721354,"t":1716267600}
+{"o":370493.2010561508,"h":373575.9883957987,"l":369253.2233542489,"c":370237.4645136255,"v":366452.1037285514,"t":1716271200}
+{"o":370237.4645136255,"h":371616.4698310739,"l":366519.284410036,"c":368825.2920796702,"v":299968.5384014281,"t":1716274800}
+{"o":368825.2920796702,"h":370614.0942956796,"l":367724.2685161301,"c":369451.0446754024,"v":245453.0868431068,"t":1716278400}
+{"o":369451.0446754024,"h":373255.2453177948,"l":368383.9233038308,"c":372405.879581462,"v":338342.3250617319,"t":1716282000}
+{"o":372405.879581462,"h":375310.1763798363,"l":370974.2287116507,"c":371549.6636706032,"v":320000.7599689976,"t":1716285600}
+{"o":371549.6636706032,"h":372883.1812740385,"l":366864.0124778568,"c":367106.5207795454,"v":362599.4635372854,"t":1716289200}
+{"o":367106.5207795454,"h":368175.0163914061,"l":364158.2658278058,"c":366628.6478137395,"v":476180.0989164974,"t":1716292800}
+{"o":366628.6478137395,"h":369022.286951924,"l":362851.3790262167,"c":363964.085753117,"v":521956.0037520187,"t":1716296400}
+{"o":363964.085753117,"h":366147.3532326157,"l":360174.8326493698,"c":360633.5612468201,"v":494053.2142524726,"t":1716300000}
+{"o":360633.5612468201,"h":363182.9306081606,"l":357920.609472229,"c":359407.370260372,"v":535829.4847534754,"t":1716303600}
+{"o":359407.370260372,"h":363837.833344464,"l":358434.3446272668,"c":358787.968786108,"v":512973.3161875521,"t":1716307200}
+{"o":358787.968786108,"h":362378.90773437,"l":358138.7591474342,"c":361039.646591344,"v":452964.7364310195,"t":1716310800}
+{"o":361039.646591344,"h":362161.7919341132,"l":358633.362474505,"c":361099.0733571528,"v":393239.2556953015,"t":1716314400}
+{"o":361099.0733571528,"h":361516.759461873,"l":354701.7604132593,"c":356344.1060913571,"v":396369.1178079504,"t":1716318000}
+{"o":356344.1060913571,"h":362623.8521113465,"l":356250.2768064909,"c":362180.6155507875,"v":386595.1744726477,"t":1716321600}
+{"o":362180.6155507875,"h":363154.6161556623,"l":358767.754428383,"c":362666.4239910237,"v":369058.6566412507,"t":1716325200}
+{"o":362666.4239910237,"h":363524.4955456823,"l":361328.6756719873,"c":363183.2059264304,"v":405660.1286502724,"t":1716328800}
+{"o":363183.2059264304,"h":363470.2014817645,"l":362105.0191373854,"c":362511.9957601384,"v":344384.9076318898,"t":1716332400}
+{"o":362511.9957601384,"h":365059.5464769135,"l":361468.4594412905,"c":361678.7461964368,"v":351243.715431985,"t":1716336000}
+{"o":361678.7461964368,"h":363981.6136155379,"l":361217.5191386694,"c":363207.0388435036,"v":338099.6482878208,"t":1716339600}
+{"o":363207.0388435036,"h":363237.5832033713,"l":360713.3096019503,"c":361701.4841683976,"v":342922.6561547937,"t":1716343200}
+{"o":361701.4841683976,"h":362600.4931446735,"l":358923.2531574555,"c":361917.4367304344,"v":325083.2281622605,"t":1716346800}
+{"o":361917.4367304344,"h":362735.0070910676,"l":356133.9684354039,"c":360561.1201796269,"v":355325.0639770628,"t":1716350400}
+{"o":360561.1201796269,"h":369362.7441021582,"l":358823.630324698,"c":368973.3250254281,"v":427388.725782146,"t":1716354000}
+{"o":368973.3250254281,"h":371877.442288281,"l":368633.3741963746,"c":369252.9802977186,"v":388970.2212380069,"t":1716357600}
+{"o":369252.9802977186,"h":370290.9630801256,"l":365217.4119518027,"c":366162.3244747347,"v":301035.4190294881,"t":1716361200}
+{"o":366162.3244747347,"h":367493.8760988098,"l":363288.2300029629,"c":367291.0025435428,"v":347903.3789735784,"t":1716364800}
+{"o":367291.0025435428,"h":367997.3231226031,"l":364439.7653190927,"c":367598.3232899063,"v":297554.2197361643,"t":1716368400}
+{"o":367598.3232899063,"h":368574.2570933764,"l":366353.7580443561,"c":368434.7920820253,"v":336097.0720986923,"t":1716372000}
+{"o":368434.7920820253,"h":368880.7711417222,"l":362618.7966445162,"c":362618.7966445162,"v":356560.1520797267,"t":1716375600}
+{"o":362618.7966445162,"h":365857.1915531568,"l":358576.3165878533,"c":360114.113700728,"v":529777.0189227889,"t":1716379200}
+{"o":360114.113700728,"h":365788.6801859817,"l":360114.113700728,"c":365788.6801859817,"v":484280.9675976069,"t":1716382800}
+{"o":365788.6801859817,"h":371450.4081111777,"l":363604.3737286306,"c":369931.1561274424,"v":656292.65919248,"t":1716386400}
+{"o":369931.1561274424,"h":371690.5360069027,"l":365721.6518970312,"c":368858.4820742119,"v":700095.6157977789,"t":1716390000}
+{"o":368858.4820742119,"h":373079.379846571,"l":366416.778149422,"c":368265.9477549539,"v":681042.1990263803,"t":1716393600}
+{"o":368265.9477549539,"h":370863.5943310793,"l":365312.4374549272,"c":365954.6316818885,"v":600077.7599164568,"t":1716397200}
+{"o":365954.6316818885,"h":366794.805193697,"l":361066.2858303361,"c":364308.904039769,"v":526584.6669711387,"t":1716400800}
+{"o":364308.904039769,"h":364652.3745664036,"l":361695.195025145,"c":362507.9957200245,"v":468587.0939943814,"t":1716404400}
+{"o":362507.9957200245,"h":365497.4066389291,"l":360481.388932968,"c":361023.4220270151,"v":473909.059966632,"t":1716408000}
+{"o":361023.4220270151,"h":367422.2818949348,"l":359270.9857196494,"c":366449.0437816437,"v":479359.1128172513,"t":1716411600}
+{"o":366449.0437816437,"h":367019.7333374373,"l":360874.6287676874,"c":361178.7687662977,"v":414863.9032044084,"t":1716415200}
+{"o":361178.7687662977,"h":361178.7687662977,"l":357574.3248036589,"c":359850.6151446782,"v":358781.1638799353,"t":1716418800}
+{"o":359850.6151446782,"h":362852.3211473493,"l":359687.1162419516,"c":360362.8796988046,"v":350604.672984353,"t":1716422400}
+{"o":360362.8796988046,"h":362385.3949915527,"l":357139.2082094115,"c":361126.4357775492,"v":386982.4970174234,"t":1716426000}
+{"o":361126.4357775492,"h":363439.6649298581,"l":360471.4976652577,"c":363439.6649298581,"v":340656.4782539421,"t":1716429600}
+{"o":363439.6649298581,"h":364504.2792954198,"l":361773.3385368116,"c":363263.9118835311,"v":392761.0961551233,"t":1716433200}
+{"o":363263.9118835311,"h":363612.6385632313,"l":359989.0826776581,"c":360956.5180235066,"v":323755.6262204893,"t":1716436800}
+{"o":360956.5180235066,"h":361649.227614807,"l":360205.053669648,"c":360857.2364571891,"v":307601.9398809675,"t":1716440400}
+{"o":360857.2364571891,"h":361846.0473022531,"l":358412.1643712329,"c":361561.4545026173,"v":303713.5595483453,"t":1716444000}
+{"o":361561.4545026173,"h":361928.2322677971,"l":359215.5315372652,"c":360493.5024003146,"v":317063.5648286647,"t":1716447600}
+{"o":360493.5024003146,"h":361504.5871707571,"l":359490.6523186368,"c":361438.4647285262,"v":296908.2504812145,"t":1716451200}
+{"o":361438.4647285262,"h":361816.4225858471,"l":358107.1867351749,"c":358718.3899733916,"v":324259.8891505212,"t":1716454800}
+{"o":358718.3899733916,"h":359456.9956539162,"l":352782.2731415601,"c":353466.0556443539,"v":396228.6987832622,"t":1716458400}
+{"o":353466.0556443539,"h":357661.6359981211,"l":353113.5614944343,"c":357372.7079045982,"v":419208.8825975849,"t":1716462000}
+{"o":357372.7079045982,"h":360282.9908644267,"l":349077.6977849457,"c":351408.2666359932,"v":595915.9867038344,"t":1716465600}
+{"o":351408.2666359932,"h":353170.8277094375,"l":343777.6774569764,"c":348149.7374365175,"v":688074.4522152361,"t":1716469200}
+{"o":348149.7374365175,"h":350746.9568818698,"l":346167.538526353,"c":346391.0840656034,"v":486192.7078881633,"t":1716472800}
+{"o":346391.0840656034,"h":352331.1409804181,"l":346166.8757246698,"c":351006.497783552,"v":450197.2602326812,"t":1716476400}
+{"o":351006.497783552,"h":352546.7440459792,"l":349859.2899960756,"c":352429.5974407654,"v":393992.8075519465,"t":1716480000}
+{"o":352429.5974407654,"h":356318.3330526333,"l":349970.7068315702,"c":349970.7068315702,"v":413487.9188794078,"t":1716483600}
+{"o":349970.7068315702,"h":351022.9519470236,"l":346385.7621429095,"c":349327.4278964028,"v":557431.0014899084,"t":1716487200}
+{"o":349327.4278964028,"h":350485.7859214633,"l":346712.1018231325,"c":347153.5563997963,"v":411475.9831185204,"t":1716490800}
+{"o":347153.5563997963,"h":350856.4472439716,"l":337958.2133171911,"c":350144.2870098057,"v":782140.7074976986,"t":1716494400}
+{"o":350144.2870098057,"h":370004.2474517507,"l":349037.3265415701,"c":363695.6197868508,"v":1118124.2736751228,"t":1716498000}
+{"o":363695.6197868508,"h":364927.4134777933,"l":357593.3155082223,"c":358288.6656433501,"v":478361.5354804356,"t":1716501600}
+{"o":358288.6656433501,"h":359644.5674528687,"l":355720.5180687788,"c":358374.5888943953,"v":404846.300976364,"t":1716505200}
+{"o":358374.5888943953,"h":358374.5888943953,"l":354229.9144229296,"c":354643.0559642938,"v":388196.3290979881,"t":1716508800}
+{"o":354643.0559642938,"h":354643.0559642938,"l":351733.2687429088,"c":351821.5886730055,"v":298368.9633445304,"t":1716512400}
+{"o":351821.5886730055,"h":353735.5614413741,"l":349052.6068576224,"c":351614.0912510293,"v":345367.5066163332,"t":1716516000}
+{"o":351614.0912510293,"h":352334.0776970493,"l":348894.3455853998,"c":349859.1398698568,"v":375569.0268410437,"t":1716519600}
+{"o":349859.1398698568,"h":349859.1398698568,"l":343678.9244069184,"c":343942.8677109895,"v":301050.0924212675,"t":1716523200}
+{"o":343942.8677109895,"h":343949.5205150263,"l":338066.5924641881,"c":340422.7510440337,"v":405096.7630535034,"t":1716526800}
+{"o":340422.7510440337,"h":341956.9388101009,"l":336863.8363364433,"c":338480.5400409392,"v":458335.8839233631,"t":1716530400}
+{"o":338480.5400409392,"h":340039.2301096748,"l":336017.7298849038,"c":337850.3472606363,"v":382622.5136673945,"t":1716534000}
+{"o":337850.3472606363,"h":338287.0169403246,"l":330668.1075679166,"c":336317.9865723189,"v":440885.3547653617,"t":1716537600}
+{"o":336317.9865723189,"h":337672.1817822105,"l":334360.5940499942,"c":337330.290866137,"v":352661.9006076584,"t":1716541200}
+{"o":337330.290866137,"h":337777.1592706187,"l":335315.3678127251,"c":336354.7258155118,"v":332336.1516392031,"t":1716544800}
+{"o":336354.7258155118,"h":338698.5429671892,"l":335847.1360636192,"c":338102.0524619786,"v":325116.3713873636,"t":1716548400}
+{"o":338102.0524619786,"h":341024.2335781962,"l":337712.0941003563,"c":339074.4586764643,"v":350758.085651524,"t":1716552000}
+{"o":339074.4586764643,"h":340321.0344223403,"l":336148.909022553,"c":336607.6844303976,"v":510826.8409185617,"t":1716555600}
+{"o":336607.6844303976,"h":342478.2134398503,"l":335824.9375065503,"c":340560.7256469675,"v":545041.9043266146,"t":1716559200}
+{"o":340560.7256469675,"h":343819.4000010767,"l":339073.1563297096,"c":340224.3211961737,"v":630276.8197984954,"t":1716562800}
+{"o":340224.3211961737,"h":340358.8579113259,"l":335122.8850855802,"c":337102.9246443767,"v":434906.5884190891,"t":1716566400}
+{"o":337102.9246443767,"h":342905.7913886104,"l":336204.9710325174,"c":342905.7913886104,"v":424539.6670905934,"t":1716570000}
+{"o":342905.7913886104,"h":346430.6115602172,"l":342157.770261001,"c":343129.8936948309,"v":436229.8087433896,"t":1716573600}
+{"o":343129.8936948309,"h":343811.1872996103,"l":341106.0857461848,"c":342368.6372143583,"v":391158.9398545232,"t":1716577200}
+{"o":342368.6372143583,"h":343279.4506875479,"l":340874.8461256842,"c":341776.0808819385,"v":370729.8575406834,"t":1716580800}
+{"o":341776.0808819385,"h":342816.5669020956,"l":339491.2935239385,"c":340752.09524772,"v":360078.8295496327,"t":1716584400}
+{"o":340752.09524772,"h":341476.730613208,"l":339141.1132299929,"c":340363.9596133651,"v":300549.6253772685,"t":1716588000}
+{"o":340363.9596133651,"h":342006.8887581871,"l":339972.7650748749,"c":341178.2706695555,"v":319308.0346702327,"t":1716591600}
+{"o":341178.2706695555,"h":341178.2706695555,"l":337884.7787730191,"c":338228.2342545701,"v":359278.7146812548,"t":1716595200}
+{"o":338228.2342545701,"h":342424.6222990134,"l":337622.4067883189,"c":341390.204967375,"v":439540.033131408,"t":1716598800}
+{"o":341390.204967375,"h":345261.9318622618,"l":341254.7656014242,"c":344064.2801032563,"v":385784.276628872,"t":1716602400}
+{"o":344064.2801032563,"h":344897.7668190396,"l":342053.7301345512,"c":344883.7446698488,"v":358255.97151039,"t":1716606000}
+{"o":344883.7446698488,"h":345859.9263562578,"l":343754.9509325268,"c":345563.9505592301,"v":358521.9094599205,"t":1716609600}
+{"o":345563.9505592301,"h":345593.2185523431,"l":343353.3225302572,"c":344710.7442650389,"v":330555.5123244604,"t":1716613200}
+{"o":344710.7442650389,"h":344751.9469184824,"l":342435.4352661162,"c":342565.2823804762,"v":303743.2861394083,"t":1716616800}
+{"o":342565.2823804762,"h":344695.5961440508,"l":342053.9928358449,"c":343982.6542907294,"v":340453.4871467232,"t":1716620400}
+{"o":343982.6542907294,"h":345645.9873312121,"l":342514.7087453234,"c":343279.3680447948,"v":349307.9705240307,"t":1716624000}
+{"o":343279.3680447948,"h":345487.6709132838,"l":342449.9967876311,"c":344770.9134536924,"v":362709.9453949195,"t":1716627600}
+{"o":344770.9134536924,"h":346441.9704298501,"l":343605.1619589941,"c":345796.3958342404,"v":307781.4518041518,"t":1716631200}
+{"o":345796.3958342404,"h":346728.7332283054,"l":342971.925764062,"c":343020.9773014507,"v":289300.1337118573,"t":1716634800}
+{"o":343020.9773014507,"h":343699.0137374122,"l":341065.2008356141,"c":341699.412129548,"v":309703.1451540214,"t":1716638400}
+{"o":341699.412129548,"h":342634.0018484147,"l":339097.0405592155,"c":339807.1096339489,"v":412776.1119037274,"t":1716642000}
+{"o":339807.1096339489,"h":343018.0299893441,"l":339790.7782668738,"c":342243.7263140207,"v":314967.4942058125,"t":1716645600}
+{"o":342243.7263140207,"h":343447.239884829,"l":340983.2522967551,"c":341564.1902506108,"v":358115.0200300355,"t":1716649200}
+{"o":341564.1902506108,"h":341887.3736472683,"l":339659.1884211782,"c":339820.6082469753,"v":329606.6002426443,"t":1716652800}
+{"o":339820.6082469753,"h":341322.1728951304,"l":338999.2345254255,"c":339102.3708511542,"v":333482.1969321315,"t":1716656400}
+{"o":339102.3708511542,"h":340648.9889211641,"l":338560.3481866131,"c":340648.9889211641,"v":337596.6427271495,"t":1716660000}
+{"o":340648.9889211641,"h":341236.2514745076,"l":339377.0277499279,"c":340101.4670084192,"v":402796.7717860515,"t":1716663600}
+{"o":340101.4670084192,"h":340814.2786655834,"l":338739.849246934,"c":339696.2038939194,"v":334563.861305237,"t":1716667200}
+{"o":339696.2038939194,"h":340764.298803679,"l":339611.4867802867,"c":340540.2308562235,"v":295928.6308404664,"t":1716670800}
+{"o":340540.2308562235,"h":341631.7151546843,"l":339821.2039428696,"c":341349.6310590975,"v":289689.1533415564,"t":1716674400}
+{"o":341349.6310590975,"h":342949.1816502332,"l":341327.1335874759,"c":342362.9659520453,"v":420423.1518473694,"t":1716678000}
+{"o":342362.9659520453,"h":342362.9659520453,"l":340765.3937081432,"c":340765.3937081432,"v":451240.7016293777,"t":1716681600}
+{"o":340765.3937081432,"h":342008.7173816056,"l":338800.2248890159,"c":339106.3729289667,"v":464922.8187338266,"t":1716685200}
+{"o":339106.3729289667,"h":339552.0947187588,"l":335603.6807312911,"c":337199.0418533686,"v":479387.0922518968,"t":1716688800}
+{"o":337199.0418533686,"h":338497.0804911024,"l":335174.5849191868,"c":338127.4134429605,"v":387579.5451102858,"t":1716692400}
+{"o":338127.4134429605,"h":338127.4134429605,"l":335644.4222163887,"c":336865.9807737164,"v":316338.0669430862,"t":1716696000}
+{"o":336865.9807737164,"h":339001.2866356995,"l":335492.0265486997,"c":339001.2866356995,"v":300620.7290750647,"t":1716699600}
+{"o":339001.2866356995,"h":339561.9138275282,"l":337347.561121019,"c":337704.5977086229,"v":265192.1390714669,"t":1716703200}
+{"o":337704.5977086229,"h":339120.7909478002,"l":334798.3684531901,"c":336296.4127363004,"v":337464.8577485479,"t":1716706800}
+{"o":336296.4127363004,"h":337370.8540625836,"l":333341.038535085,"c":334098.6677007854,"v":380417.9205843866,"t":1716710400}
+{"o":334098.6677007854,"h":334763.0905890648,"l":329884.9090817916,"c":331394.3933739347,"v":384941.4349545882,"t":1716714000}
+{"o":331394.3933739347,"h":334030.0902807541,"l":331391.7234220362,"c":334030.0902807541,"v":310313.4195246393,"t":1716717600}
+{"o":334030.0902807541,"h":334621.8101994177,"l":332212.0767392859,"c":333383.8796646217,"v":322647.3001166646,"t":1716721200}
+{"o":333383.8796646217,"h":333629.5843207111,"l":331406.9428451912,"c":332644.5328767867,"v":345235.3571972029,"t":1716724800}
+{"o":332644.5328767867,"h":335107.7819234458,"l":332027.9339966752,"c":335107.7819234458,"v":303517.041142194,"t":1716728400}
+{"o":335107.7819234458,"h":336263.1936380225,"l":333122.7366009398,"c":336117.2897970308,"v":474481.2932680181,"t":1716732000}
+{"o":336117.2897970308,"h":337119.970993634,"l":330321.4093519342,"c":331290.7211143084,"v":474285.3195642623,"t":1716735600}
+{"o":331290.7211143084,"h":332433.115935848,"l":329928.647551443,"c":331549.5842414169,"v":428340.066516288,"t":1716739200}
+{"o":331549.5842414169,"h":331817.8434622527,"l":328930.0703731866,"c":329509.3105476865,"v":390100.1381489409,"t":1716742800}
+{"o":329509.3105476865,"h":330120.1139953527,"l":327590.4535112578,"c":329019.7229713746,"v":479113.8661335017,"t":1716746400}
+{"o":329019.7229713746,"h":330905.8932823139,"l":328529.9643357387,"c":330761.5545861622,"v":444940.052724136,"t":1716750000}
+{"o":330761.5545861622,"h":331025.415071502,"l":329222.9413815094,"c":329656.3053263286,"v":483375.5763864859,"t":1716753600}
+{"o":329656.3053263286,"h":332051.2692981155,"l":327602.8807144584,"c":332051.2692981155,"v":646349.8273933697,"t":1716757200}
+{"o":332051.2692981155,"h":333856.6049076258,"l":331517.9220968087,"c":332794.3427359455,"v":804977.0958574087,"t":1716760800}
+{"o":332794.3427359455,"h":333162.1036969101,"l":330852.4259606473,"c":332103.2112174248,"v":535486.3248076272,"t":1716764400}
+{"o":332103.2112174248,"h":337783.1189921704,"l":332037.5401759927,"c":336495.6694235526,"v":462658.4998381141,"t":1716768000}
+{"o":336495.6694235526,"h":338753.7683579287,"l":335338.3328980954,"c":336950.9742099606,"v":422429.2792348369,"t":1716771600}
+{"o":336950.9742099606,"h":337477.5573998338,"l":333499.1676788893,"c":333969.0061492882,"v":482255.1956029687,"t":1716775200}
+{"o":333969.0061492882,"h":337930.6555517847,"l":333643.5057342966,"c":336173.2628473241,"v":389775.8399532757,"t":1716778800}
+{"o":336173.2628473241,"h":338311.7075238375,"l":336142.1559909098,"c":336926.8865992491,"v":468116.8527806049,"t":1716782400}
+{"o":336926.8865992491,"h":337929.2970447208,"l":333276.4082173749,"c":334867.0757800399,"v":408504.7333576517,"t":1716786000}
+{"o":334867.0757800399,"h":336599.2617880537,"l":334606.4627659767,"c":334607.9515561879,"v":379185.4957553837,"t":1716789600}
+{"o":334607.9515561879,"h":336669.9864340688,"l":333579.1839913287,"c":336595.6797597217,"v":363069.2008403222,"t":1716793200}
+{"o":336595.6797597217,"h":338905.9017564446,"l":335786.3720471474,"c":336410.3499067223,"v":400262.1756530204,"t":1716796800}
+{"o":336410.3499067223,"h":337623.5955700597,"l":335528.4244504934,"c":337171.7751048271,"v":379538.3175423137,"t":1716800400}
+{"o":337171.7751048271,"h":338331.3128737622,"l":335986.2620822504,"c":338303.3965972684,"v":385735.2427008951,"t":1716804000}
+{"o":338303.3965972684,"h":341543.8408626676,"l":337757.3400052753,"c":340751.1674468709,"v":404305.5005227072,"t":1716807600}
+{"o":340751.1674468709,"h":341613.8106109855,"l":338952.5823888239,"c":339080.260424541,"v":443174.4916148812,"t":1716811200}
+{"o":339080.260424541,"h":343657.4792674661,"l":339080.260424541,"c":342533.7939920228,"v":617009.9857116106,"t":1716814800}
+{"o":342533.7939920228,"h":343955.5317514911,"l":340719.8461955297,"c":343705.0576191451,"v":725979.31196291,"t":1716818400}
+{"o":343705.0576191451,"h":348435.3011135811,"l":343272.3633358445,"c":347767.4635727754,"v":642450.7138251553,"t":1716822000}
+{"o":347767.4635727754,"h":349746.4569008203,"l":346632.0542830942,"c":348334.2421503023,"v":878847.0567323739,"t":1716825600}
+{"o":348334.2421503023,"h":350089.6751671594,"l":347893.5200475504,"c":347995.6707465362,"v":764077.5854058147,"t":1716829200}
+{"o":347995.6707465362,"h":349035.7926063522,"l":345864.1048164199,"c":345864.1048164199,"v":552068.9050556952,"t":1716832800}
+{"o":345864.1048164199,"h":347228.7211215814,"l":339408.1133407944,"c":342589.7026127154,"v":625247.8931347585,"t":1716836400}
+{"o":342589.7026127154,"h":346911.8443147066,"l":342302.8264565382,"c":346636.5265236903,"v":544407.4734440402,"t":1716840000}
+{"o":346636.5265236903,"h":347850.0862894536,"l":345578.9484706931,"c":346579.0182214202,"v":405051.2124466087,"t":1716843600}
+{"o":346579.0182214202,"h":349901.5455850133,"l":345823.0329864703,"c":347844.6635760056,"v":514944.7745227813,"t":1716847200}
+{"o":347844.6635760056,"h":348120.6279374992,"l":343623.0503351309,"c":345733.9712012738,"v":443699.471327353,"t":1716850800}
+{"o":345733.9712012738,"h":347409.183460344,"l":344103.0730783597,"c":345113.9026854721,"v":543973.3092351152,"t":1716854400}
+{"o":345113.9026854721,"h":349618.0599454626,"l":341334.1778876228,"c":341813.4165194331,"v":581521.5503827685,"t":1716858000}
+{"o":341813.4165194331,"h":344338.246981731,"l":338928.735507598,"c":343243.7013690234,"v":595654.1276157729,"t":1716861600}
+{"o":343243.7013690234,"h":343993.451487532,"l":337698.1400399443,"c":339920.7985648115,"v":414485.1485403343,"t":1716865200}
+{"o":339920.7985648115,"h":340639.4128906445,"l":335423.0266025781,"c":336600.7211527223,"v":438146.3950587866,"t":1716868800}
+{"o":336600.7211527223,"h":339275.6277353701,"l":335707.2841200836,"c":339040.7670522424,"v":363159.0159614558,"t":1716872400}
+{"o":339040.7670522424,"h":340033.8897264474,"l":337426.8231224333,"c":338886.9278094043,"v":325264.7462858079,"t":1716876000}
+{"o":338886.9278094043,"h":339424.3847271394,"l":336827.1989228552,"c":337670.1215144292,"v":332157.0188325117,"t":1716879600}
+{"o":337670.1215144292,"h":341553.217345681,"l":337132.3486044055,"c":340721.822591453,"v":461849.7012363618,"t":1716883200}
+{"o":340721.822591453,"h":341929.7939765507,"l":339540.0881520761,"c":341142.7119056603,"v":417990.827382557,"t":1716886800}
+{"o":341142.7119056603,"h":346020.2005681522,"l":340925.0123937133,"c":344647.6775755243,"v":504771.3019811813,"t":1716890400}
+{"o":344647.6775755243,"h":345739.0060476074,"l":342580.1310018073,"c":345319.9218099925,"v":486866.689814307,"t":1716894000}
+{"o":345319.9218099925,"h":349308.3776589902,"l":344360.4190248731,"c":348022.411918541,"v":541761.4298237904,"t":1716897600}
+{"o":348022.411918541,"h":351979.4303820954,"l":344238.3151619271,"c":344922.7429903394,"v":787314.5328258504,"t":1716901200}
+{"o":344922.7429903394,"h":349715.8366060032,"l":339814.7088628889,"c":342756.4869881016,"v":799108.8207008693,"t":1716904800}
+{"o":342756.4869881016,"h":343767.945416338,"l":338240.4316184728,"c":341986.648179013,"v":726830.8736425427,"t":1716908400}
+{"o":341986.648179013,"h":342802.1613024253,"l":337570.5382483674,"c":339133.6989959084,"v":614441.9829120445,"t":1716912000}
+{"o":339133.6989959084,"h":341181.5294827977,"l":338393.6515731948,"c":339346.3670329835,"v":517202.9580254268,"t":1716915600}
+{"o":339346.3670329835,"h":341514.9617442335,"l":337742.9018734875,"c":340801.6520110791,"v":570069.8187788189,"t":1716919200}
+{"o":340801.6520110791,"h":347094.3562278451,"l":340559.8933004923,"c":346351.7953696874,"v":552263.9351882556,"t":1716922800}
+{"o":346351.7953696874,"h":346987.4445918065,"l":344127.6984043067,"c":344801.8740708561,"v":480031.9473064487,"t":1716926400}
+{"o":344801.8740708561,"h":345313.0141626715,"l":343071.7943494304,"c":343215.7333020611,"v":466444.8621646862,"t":1716930000}
+{"o":343215.7333020611,"h":345123.7209508485,"l":343153.2323144114,"c":343561.2188899545,"v":636626.9433093424,"t":1716933600}
+{"o":343561.2188899545,"h":344269.2942502687,"l":342153.1307880851,"c":342901.7464825694,"v":494367.679787388,"t":1716937200}
+{"o":342901.7464825694,"h":343783.9050456835,"l":341483.7569619986,"c":342483.8123518053,"v":724745.8347194399,"t":1716940800}
+{"o":342483.8123518053,"h":343336.3563596632,"l":340385.4966002665,"c":341638.5171292296,"v":578953.1381059369,"t":1716944400}
+{"o":341638.5171292296,"h":345165.9923736977,"l":341327.5892875669,"c":344683.7418023471,"v":579668.906313007,"t":1716948000}
+{"o":344683.7418023471,"h":350625.1843266936,"l":344683.6582201968,"c":350158.3965146595,"v":686058.3080379176,"t":1716951600}
+{"o":350158.3965146595,"h":351539.1319255148,"l":348947.377930345,"c":349764.9216968577,"v":570126.7865579466,"t":1716955200}
+{"o":349764.9216968577,"h":349786.0101562452,"l":348098.1558474528,"c":349502.1863080038,"v":478384.3623732379,"t":1716958800}
+{"o":349502.1863080038,"h":353277.5427593681,"l":349137.1199838683,"c":351766.5796701064,"v":477165.1210577654,"t":1716962400}
+{"o":351766.5796701064,"h":352125.7244542364,"l":347187.1956257155,"c":347187.1956257155,"v":540876.3881763527,"t":1716966000}
+{"o":347187.1956257155,"h":347580.5877189246,"l":341813.289602512,"c":343501.350985084,"v":588716.0706654944,"t":1716969600}
+{"o":343501.350985084,"h":344897.0029768555,"l":340642.1218501448,"c":343285.5714494282,"v":465124.5464971043,"t":1716973200}
+{"o":343285.5714494282,"h":345941.4501578993,"l":342593.2062523494,"c":345761.975436702,"v":403271.0832375563,"t":1716976800}
+{"o":345761.975436702,"h":345997.4184866922,"l":341910.9367936097,"c":342014.8696548989,"v":378567.7357695451,"t":1716980400}
+{"o":342014.8696548989,"h":343911.203030246,"l":339788.5730451682,"c":343096.9472055672,"v":504363.8146249764,"t":1716984000}
+{"o":343096.9472055672,"h":345298.1457138594,"l":341172.5760049486,"c":342943.8982343732,"v":656077.7165502956,"t":1716987600}
+{"o":342943.8982343732,"h":344745.8977221254,"l":338017.9187184527,"c":344196.5493709524,"v":683867.51810726,"t":1716991200}
+{"o":344196.5493709524,"h":345198.5583951776,"l":342030.0345530115,"c":342706.5819650052,"v":542816.3179197045,"t":1716994800}
+{"o":342706.5819650052,"h":349078.0575420664,"l":340676.0335030654,"c":348514.3663356631,"v":717032.637340873,"t":1716998400}
+{"o":348514.3663356631,"h":348668.3472888673,"l":343661.322947269,"c":346030.7714706742,"v":661280.8442138484,"t":1717002000}
+{"o":346030.7714706742,"h":347590.8867532134,"l":342549.9201162353,"c":344489.3114370239,"v":585897.136549382,"t":1717005600}
+{"o":344489.3114370239,"h":348417.319915877,"l":344021.1897064953,"c":344197.9677777712,"v":474921.676583337,"t":1717009200}
+{"o":344197.9677777712,"h":344876.5131142965,"l":342716.8139579691,"c":343466.7913891008,"v":464708.9788414778,"t":1717012800}
+{"o":343466.7913891008,"h":345128.7787405733,"l":341195.6039505929,"c":344244.2133168222,"v":579621.7069885532,"t":1717016400}
+{"o":344244.2133168222,"h":345252.800716795,"l":342784.4356214301,"c":344801.3767508656,"v":460477.3651413263,"t":1717020000}
+{"o":344801.3767508656,"h":344950.3575448551,"l":341499.5562578927,"c":341932.1596709681,"v":459946.7324209263,"t":1717023600}
+{"o":341932.1596709681,"h":344110.8783276562,"l":341242.5421601963,"c":341688.6388809422,"v":642228.2921264534,"t":1717027200}
+{"o":341688.6388809422,"h":342741.9230406188,"l":340949.6134150354,"c":342218.6990671882,"v":567268.8679397671,"t":1717030800}
+{"o":342218.6990671882,"h":347331.0142718425,"l":342057.1944789525,"c":345370.8467776139,"v":416028.1633942823,"t":1717034400}
+{"o":345370.8467776139,"h":346075.503228334,"l":344140.3736640316,"c":345357.9050279095,"v":339013.6842303451,"t":1717038000}
+{"o":345357.9050279095,"h":347239.8211415102,"l":344237.6152099631,"c":345598.4200013833,"v":347220.1065239969,"t":1717041600}
+{"o":345598.4200013833,"h":345614.3729793955,"l":341992.9608377367,"c":342867.5608025757,"v":374382.6241597364,"t":1717045200}
+{"o":342867.5608025757,"h":342870.1151072001,"l":337480.5533973556,"c":337636.7586095128,"v":548315.2014698004,"t":1717048800}
+{"o":337636.7586095128,"h":338663.0349758525,"l":334021.7159503684,"c":335401.9688870428,"v":552030.1273639337,"t":1717052400}
+{"o":335401.9688870428,"h":336729.867864135,"l":332347.9900792694,"c":336440.3050544024,"v":476385.3988829487,"t":1717056000}
+{"o":336440.3050544024,"h":337135.8094166997,"l":334701.2494699623,"c":337118.1041497792,"v":350535.6505337653,"t":1717059600}
+{"o":337118.1041497792,"h":339771.641685902,"l":335502.6538853,"c":338902.2439100581,"v":397870.8443032852,"t":1717063200}
+{"o":338902.2439100581,"h":340035.6973829487,"l":337759.1979883102,"c":337847.2359209975,"v":373766.4402412153,"t":1717066800}
+{"o":337847.2359209975,"h":341082.2155190945,"l":337577.5485434836,"c":340645.4062847239,"v":402419.8087822672,"t":1717070400}
+{"o":340645.4062847239,"h":343104.0826673044,"l":339638.4874556446,"c":341880.78559482,"v":506581.4239534184,"t":1717074000}
+{"o":341880.78559482,"h":344973.9192541376,"l":341681.0342155112,"c":341681.0342155112,"v":499571.655607031,"t":1717077600}
+{"o":341681.0342155112,"h":343550.3851017483,"l":340384.0190221308,"c":342529.9210649852,"v":487096.1472631437,"t":1717081200}
+{"o":342529.9210649852,"h":345536.2669084734,"l":341999.6023823852,"c":345234.3324798257,"v":539754.3171135589,"t":1717084800}
+{"o":345234.3324798257,"h":350852.8826987078,"l":344409.6676112571,"c":348682.4009503699,"v":536636.1681515732,"t":1717088400}
+{"o":348682.4009503699,"h":349460.1746446371,"l":346584.5904191519,"c":347398.4648215564,"v":472059.3728005576,"t":1717092000}
+{"o":347398.4648215564,"h":347447.6792596526,"l":341572.8685286702,"c":342610.080939627,"v":463154.999444203,"t":1717095600}
+{"o":342610.080939627,"h":342610.080939627,"l":338102.5314186678,"c":340297.1890089441,"v":551543.5011942424,"t":1717099200}
+{"o":340297.1890089441,"h":340561.2249153887,"l":337141.0173927338,"c":339301.721141425,"v":688725.6760591296,"t":1717102800}
+{"o":339301.721141425,"h":339999.2719116285,"l":338370.4838508466,"c":339999.2719116285,"v":513619.4215890687,"t":1717106400}
+{"o":339999.2719116285,"h":340945.0493098249,"l":339276.1770546118,"c":339427.5771954407,"v":444941.3674398527,"t":1717110000}
+{"o":339427.5771954407,"h":339669.4557980391,"l":336761.2432876361,"c":338668.6649720302,"v":433285.0906440957,"t":1717113600}
+{"o":338668.6649720302,"h":340617.9209685543,"l":337946.8062211303,"c":338012.7600084975,"v":354981.4369034944,"t":1717117200}
+{"o":338012.7600084975,"h":340653.5042448266,"l":338010.7939430168,"c":339700.5283678425,"v":333599.0021749467,"t":1717120800}
+{"o":339700.5283678425,"h":340620.9094947613,"l":339268.0960775432,"c":340212.9205923135,"v":299637.7372481023,"t":1717124400}
+{"o":340212.9205923135,"h":341008.8356760683,"l":339460.6426789257,"c":339822.704357471,"v":319798.718380475,"t":1717128000}
+{"o":339822.704357471,"h":339826.6631466984,"l":335546.1922356308,"c":337459.5914730965,"v":377761.0561334004,"t":1717131600}
+{"o":337459.5914730965,"h":339036.1002279982,"l":336802.2888070014,"c":337485.298224876,"v":283531.8795868108,"t":1717135200}
+{"o":337485.298224876,"h":339066.78769862,"l":337380.3776678602,"c":338765.6000019007,"v":258240.3128705029,"t":1717138800}
+{"o":338765.6000019007,"h":340287.0325970256,"l":338624.4480475577,"c":339706.6332055107,"v":268927.4861207698,"t":1717142400}
+{"o":339706.6332055107,"h":339972.7870952465,"l":337778.4925068009,"c":339332.5572807769,"v":443222.7171733516,"t":1717146000}
+{"o":339332.5572807769,"h":340950.3626034252,"l":338929.4424928825,"c":340698.7304010316,"v":319674.3991582179,"t":1717149600}
+{"o":340698.7304010316,"h":343495.1235793139,"l":340381.3364964317,"c":342983.7503743536,"v":320850.1142117006,"t":1717153200}
+{"o":342983.7503743536,"h":347450.075826643,"l":342474.3119242509,"c":344739.4035760568,"v":517505.0524229971,"t":1717156800}
+{"o":344739.4035760568,"h":346620.5220161835,"l":340190.4791863036,"c":340460.060189902,"v":487930.1706213247,"t":1717160400}
+{"o":340460.060189902,"h":340460.060189902,"l":336896.1657071924,"c":338691.0477944736,"v":634313.0549206227,"t":1717164000}
+{"o":338691.0477944736,"h":339240.474210671,"l":334857.2471596144,"c":334882.7761614805,"v":483517.6975166055,"t":1717167600}
+{"o":334882.7761614805,"h":337094.9475388803,"l":333216.0369645474,"c":336827.0302585366,"v":588336.1059926741,"t":1717171200}
+{"o":336827.0302585366,"h":337736.7988862909,"l":336116.5649244884,"c":337494.3363679347,"v":392348.394815911,"t":1717174800}
+{"o":337494.3363679347,"h":337887.9495279274,"l":335910.945463318,"c":337169.6038557946,"v":341433.6502177633,"t":1717178400}
+{"o":337169.6038557946,"h":339180.3336035965,"l":336684.104024967,"c":338143.0158336092,"v":399747.0478593303,"t":1717182000}
+{"o":338143.0158336092,"h":338995.6431165856,"l":337338.7369217398,"c":338600.9302247135,"v":416800.7516183474,"t":1717185600}
+{"o":338600.9302247135,"h":339365.0441424873,"l":338147.1966358456,"c":338284.972970821,"v":402638.0078147276,"t":1717189200}
+{"o":338284.972970821,"h":338821.7090437214,"l":337616.840401191,"c":337846.1050805331,"v":317007.1512909143,"t":1717192800}
+{"o":337846.1050805331,"h":337948.292205625,"l":335537.8740880636,"c":336543.3125958886,"v":388296.2799840823,"t":1717196400}
+{"o":336543.3125958886,"h":339589.4065236502,"l":336543.3125958886,"c":339134.8689943913,"v":379700.9160300826,"t":1717200000}
+{"o":339134.8689943913,"h":339634.6929966618,"l":337986.7773998296,"c":339002.4874618353,"v":341883.5457760004,"t":1717203600}
+{"o":339002.4874618353,"h":340623.9086830687,"l":338841.5962716322,"c":340623.9086830687,"v":316333.9339301481,"t":1717207200}
+{"o":340623.9086830687,"h":341058.3048706991,"l":339477.2168469219,"c":339759.2588596858,"v":299235.5768574549,"t":1717210800}
+{"o":339759.2588596858,"h":340370.9749993992,"l":338867.2333323921,"c":340160.5299013428,"v":311489.5283976072,"t":1717214400}
+{"o":340160.5299013428,"h":340247.8182775364,"l":339005.5902595848,"c":339662.2923037579,"v":313092.5579566528,"t":1717218000}
+{"o":339662.2923037579,"h":339885.3229032092,"l":339160.2598872732,"c":339728.3682883865,"v":292523.5580578779,"t":1717221600}
+{"o":339728.3682883865,"h":339911.7953764052,"l":338439.5209499206,"c":339027.8303611671,"v":299595.681308733,"t":1717225200}
+{"o":339027.8303611671,"h":340339.4309709482,"l":338922.8350776095,"c":339915.4255468252,"v":300160.9789945339,"t":1717228800}
+{"o":339915.4255468252,"h":340209.335453636,"l":339244.7516346723,"c":339356.8557054037,"v":273210.8442297212,"t":1717232400}
+{"o":339356.8557054037,"h":339881.088648698,"l":338754.2407104467,"c":338760.3459270764,"v":244550.634710077,"t":1717236000}
+{"o":338760.3459270764,"h":339368.2235758596,"l":338513.3868112328,"c":339351.7443560469,"v":268823.7911723626,"t":1717239600}
+{"o":339351.7443560469,"h":340167.5804212283,"l":339015.9376649526,"c":339113.7455277887,"v":245933.9192164887,"t":1717243200}
+{"o":339113.7455277887,"h":340161.7952853235,"l":339061.0344129029,"c":339773.3013395281,"v":324093.2965878564,"t":1717246800}
+{"o":339773.3013395281,"h":340810.7206925218,"l":339455.8169466282,"c":340413.4988086792,"v":519405.0005172889,"t":1717250400}
+{"o":340413.4988086792,"h":341387.4651250853,"l":340066.5537970707,"c":340066.5537970707,"v":405388.5566629814,"t":1717254000}
+{"o":340066.5537970707,"h":340469.1324372611,"l":339271.6289413948,"c":339775.1875779205,"v":374247.0382224679,"t":1717257600}
+{"o":339775.1875779205,"h":340394.9611575193,"l":339241.6715620544,"c":340344.8664524383,"v":391403.6952867469,"t":1717261200}
+{"o":340344.8664524383,"h":340526.4004739949,"l":339579.2892146375,"c":340164.1533365271,"v":389064.405875512,"t":1717264800}
+{"o":340164.1533365271,"h":340676.5879414893,"l":339700.6308998358,"c":340320.9344791821,"v":469799.3521991915,"t":1717268400}
+{"o":340320.9344791821,"h":341006.116603506,"l":339735.7952243799,"c":340139.1228891308,"v":426843.9863103579,"t":1717272000}
+{"o":340139.1228891308,"h":340223.610765603,"l":339088.6456210253,"c":339408.2548177889,"v":441371.3228989667,"t":1717275600}
+{"o":339408.2548177889,"h":339927.2504701337,"l":338700.4565911008,"c":338933.7572577338,"v":401930.8881886487,"t":1717279200}
+{"o":338933.7572577338,"h":339296.3520921494,"l":336720.1230304778,"c":337698.9066828874,"v":416759.4533875772,"t":1717282800}
+{"o":337698.9066828874,"h":339211.1554616829,"l":337284.9010922592,"c":338939.7139137913,"v":333194.0541607232,"t":1717286400}
+{"o":338939.7139137913,"h":339704.302984647,"l":338199.1635767543,"c":338300.7702485171,"v":426618.5365620387,"t":1717290000}
+{"o":338300.7702485171,"h":338960.8163048063,"l":336363.969514351,"c":337025.4722706719,"v":467145.9670046358,"t":1717293600}
+{"o":337025.4722706719,"h":338008.7224752767,"l":336747.8861853855,"c":337785.9680382439,"v":399208.4091696605,"t":1717297200}
+{"o":337785.9680382439,"h":338007.5424021332,"l":336932.6421355509,"c":337207.8596310563,"v":344714.2184453392,"t":1717300800}
+{"o":337207.8596310563,"h":337940.4729302911,"l":337207.8596310563,"c":337529.9858840217,"v":283611.6201311241,"t":1717304400}
+{"o":337529.9858840217,"h":338611.3699485655,"l":337480.95035455,"c":337913.9402652655,"v":291298.6492993078,"t":1717308000}
+{"o":337913.9402652655,"h":338111.0367414906,"l":335276.0833073851,"c":335450.3003562768,"v":323597.5054657824,"t":1717311600}
+{"o":335450.3003562768,"h":336519.8454678453,"l":335223.8051935208,"c":335869.2540035522,"v":249761.2970018518,"t":1717315200}
+{"o":335869.2540035522,"h":336239.6204401756,"l":333725.8565011688,"c":334588.0860373123,"v":315851.52344294,"t":1717318800}
+{"o":334588.0860373123,"h":334848.5325128984,"l":333237.1353936077,"c":334621.7828029147,"v":258167.129785316,"t":1717322400}
+{"o":334621.7828029147,"h":337892.1944860079,"l":333728.2058984434,"c":337640.6296399933,"v":307612.9173192701,"t":1717326000}
+{"o":337640.6296399933,"h":338056.7465798221,"l":335278.2022622765,"c":335464.5251414404,"v":307156.9753788867,"t":1717329600}
+{"o":335464.5251414404,"h":337309.136505081,"l":334639.809570951,"c":336753.8305607988,"v":300100.8353424394,"t":1717333200}
+{"o":336753.8305607988,"h":337351.5571137758,"l":334982.4561445564,"c":336692.0345438331,"v":434316.9496748771,"t":1717336800}
+{"o":336692.0345438331,"h":336735.0425889481,"l":335081.7812812238,"c":335813.0269039551,"v":505215.0257516516,"t":1717340400}
+{"o":335813.0269039551,"h":336109.4633924844,"l":333433.3540666784,"c":334376.4843788806,"v":452344.6610434594,"t":1717344000}
+{"o":334376.4843788806,"h":334392.2907571914,"l":329839.5711976609,"c":329839.5711976609,"v":470888.4794855536,"t":1717347600}
+{"o":329839.5711976609,"h":332082.2848521546,"l":327907.1283461029,"c":331498.323878317,"v":541097.5184860176,"t":1717351200}
+{"o":331498.323878317,"h":332092.5977722087,"l":329719.7766454398,"c":331757.6187134603,"v":425511.2331402377,"t":1717354800}
+{"o":331757.6187134603,"h":331898.9851306315,"l":328629.1769725489,"c":331765.7028025304,"v":427249.8397509778,"t":1717358400}
+{"o":331765.7028025304,"h":332130.8574524311,"l":330634.3853576986,"c":330634.3853576986,"v":599897.2490057164,"t":1717362000}
+{"o":330634.3853576986,"h":332504.7200919638,"l":330369.8874044763,"c":332020.3832572008,"v":410476.374473982,"t":1717365600}
+{"o":332020.3832572008,"h":332766.9154127149,"l":331671.4600477389,"c":331671.4600477389,"v":348847.4902370573,"t":1717369200}
+{"o":331671.4600477389,"h":332386.2126491299,"l":328732.4655564455,"c":330317.1332526092,"v":767653.3715931363,"t":1717372800}
+{"o":330317.1332526092,"h":335234.4432814281,"l":330214.8607913808,"c":334585.5380167931,"v":690241.7082569071,"t":1717376400}
+{"o":334585.5380167931,"h":335829.4217646222,"l":333176.2545715414,"c":333608.55632217,"v":442529.0861215239,"t":1717380000}
+{"o":333608.55632217,"h":333858.4418432398,"l":331607.3457017496,"c":332839.2224792893,"v":415105.627191045,"t":1717383600}
+{"o":332839.2224792893,"h":333756.8028257662,"l":330903.3329817415,"c":332960.7310981686,"v":456775.9731995396,"t":1717387200}
+{"o":332960.7310981686,"h":335872.3427444558,"l":332945.4815438937,"c":334757.8263476632,"v":437125.5161000013,"t":1717390800}
+{"o":334757.8263476632,"h":337012.1036429177,"l":334114.7797887721,"c":336392.118593424,"v":429066.9935292059,"t":1717394400}
+{"o":336392.118593424,"h":337112.850810593,"l":334781.3233420529,"c":336228.5926978402,"v":393245.1740097224,"t":1717398000}
+{"o":336228.5926978402,"h":339449.3201253277,"l":335943.0528236788,"c":337097.6988336903,"v":431340.5256820207,"t":1717401600}
+{"o":337097.6988336903,"h":337307.3600893505,"l":335108.9521081916,"c":335903.5792729517,"v":340037.3250447389,"t":1717405200}
+{"o":335903.5792729517,"h":337275.730465525,"l":335017.6563985696,"c":335299.5561992706,"v":373070.1952257201,"t":1717408800}
+{"o":335299.5561992706,"h":336486.8939216489,"l":334645.9873296498,"c":335107.1242441614,"v":371553.3883444267,"t":1717412400}
+{"o":335107.1242441614,"h":338998.6575685706,"l":335107.1242441614,"c":338905.2597175837,"v":436518.6259663201,"t":1717416000}
+{"o":338905.2597175837,"h":340191.2656026647,"l":337939.0597616766,"c":338153.1111833708,"v":571068.6343963665,"t":1717419600}
+{"o":338153.1111833708,"h":338945.3820017695,"l":331629.3458965694,"c":332352.7437971557,"v":690643.6352480756,"t":1717423200}
+{"o":332352.7437971557,"h":336045.2481222445,"l":332166.2780864041,"c":335100.7316453691,"v":637487.5190998313,"t":1717426800}
+{"o":335100.7316453691,"h":335379.2273655818,"l":332730.4056322929,"c":333989.0675695451,"v":492997.0549781322,"t":1717430400}
+{"o":333989.0675695451,"h":337359.2774600121,"l":332965.8578141118,"c":336098.1490753529,"v":514183.4278307747,"t":1717434000}
+{"o":336098.1490753529,"h":337923.6157626085,"l":335485.4926146543,"c":337876.5391895983,"v":447822.0723426009,"t":1717437600}
+{"o":337876.5391895983,"h":339516.7540024217,"l":337138.9282959278,"c":339516.7540024217,"v":517487.6531235682,"t":1717441200}
+{"o":307819.2438868665,"h":311465.4080131993,"l":301833.2621594668,"c":307819.2438868665,"v":576831.4452435754,"t":1710244800}
+{"o":307819.2438868665,"h":308966.7633593312,"l":303746.7974613882,"c":305729.0021434359,"v":585215.9898516474,"t":1710248400}
+{"o":305729.0021434359,"h":309061.8878302865,"l":300989.1339648667,"c":303228.7955156013,"v":711903.8501160954,"t":1710252000}
+{"o":303228.7955156013,"h":308894.7538208839,"l":299716.9253258426,"c":305666.4175539897,"v":808291.7255525037,"t":1710255600}
+{"o":305666.4175539897,"h":306972.2221345931,"l":296295.9996081493,"c":297545.6071654315,"v":894796.4497715706,"t":1710259200}
+{"o":297545.6071654315,"h":305940.2435549992,"l":221039.5462965393,"c":299794.8598433687,"v":1311738.036547024,"t":1710262800}
+{"o":299794.8598433687,"h":306278.7244011083,"l":298982.9904176934,"c":303909.5759574674,"v":587396.0187453832,"t":1710266400}
+{"o":303909.5759574674,"h":305409.4147178768,"l":291794.9502073536,"c":305114.7836052416,"v":463689.6904060871,"t":1710270000}
+{"o":305114.7836052416,"h":305174.0382760924,"l":300498.7856763941,"c":301827.7205244667,"v":667559.618862602,"t":1710273600}
+{"o":301827.7205244667,"h":302376.9174699775,"l":299163.8136781473,"c":300059.9306592757,"v":480155.9150995055,"t":1710277200}
+{"o":300059.9306592757,"h":302478.9755132499,"l":299058.2435892343,"c":301818.5104517114,"v":433795.7917132039,"t":1710280800}
+{"o":301818.5104517114,"h":307643.058761103,"l":300836.1756722628,"c":307321.790188103,"v":437282.6539389849,"t":1710284400}
+{"o":307321.790188103,"h":308443.0720622363,"l":304037.219953319,"c":304317.9361945651,"v":490010.8515577398,"t":1710288000}
+{"o":304317.9361945651,"h":307175.0022922737,"l":300943.9626937712,"c":305896.5604328821,"v":552198.3318538432,"t":1710291600}
+{"o":305896.5604328821,"h":306370.3033738796,"l":303816.2406167746,"c":304924.1155318402,"v":357506.2448080452,"t":1710295200}
+{"o":304924.1155318402,"h":305489.2713731267,"l":302663.3124862284,"c":303804.6380690526,"v":356321.7499047002,"t":1710298800}
+{"o":303804.6380690526,"h":305838.3437801226,"l":302624.8949355662,"c":305162.2854363659,"v":338411.2143263583,"t":1710302400}
+{"o":305162.2854363659,"h":311402.0060851974,"l":303941.0805579861,"c":308629.9998709609,"v":575339.2269290753,"t":1710306000}
+{"o":308629.9998709609,"h":311160.174667072,"l":308138.8126501527,"c":310281.628576512,"v":268233.2712793064,"t":1710309600}
+{"o":310281.628576512,"h":311180.996766053,"l":305932.3812883754,"c":306873.0670706539,"v":343992.9368358728,"t":1710313200}
+{"o":306873.0670706539,"h":311629.8924405438,"l":306300.8976612805,"c":310081.530420722,"v":370096.3206471722,"t":1710316800}
+{"o":310081.530420722,"h":311528.0388613988,"l":308360.8878124923,"c":309475.6585438908,"v":295902.7739445415,"t":1710320400}
+{"o":309475.6585438908,"h":310861.9370704685,"l":307585.3886019313,"c":310711.6178550865,"v":324416.8039224151,"t":1710324000}
+{"o":310711.6178550865,"h":314819.762278404,"l":309367.5908562698,"c":312970.4190697017,"v":346400.3957249392,"t":1710327600}
+{"o":312970.4190697017,"h":319295.652388254,"l":309608.2800592292,"c":311079.9320174788,"v":444178.9061251834,"t":1710331200}
+{"o":311079.9320174788,"h":312960.9642983859,"l":305349.0489174032,"c":307841.6387476705,"v":520815.1772395439,"t":1710334800}
+{"o":307841.6387476705,"h":315993.5514218137,"l":307290.2467488228,"c":315714.2487458278,"v":567139.1723865643,"t":1710338400}
+{"o":315714.2487458278,"h":324721.1876895084,"l":313636.1470355701,"c":320130.0432392636,"v":795906.7907654608,"t":1710342000}
+{"o":320130.0432392636,"h":322271.2085297009,"l":312966.9485103333,"c":321961.9610519605,"v":745094.4603243,"t":1710345600}
+{"o":321961.9610519605,"h":325047.0279201702,"l":320393.3413456788,"c":324002.2680660378,"v":679688.7543085123,"t":1710349200}
+{"o":324002.2680660378,"h":329667.0976142468,"l":322762.5478550034,"c":328189.1045316485,"v":636650.7291766945,"t":1710352800}
+{"o":328189.1045316485,"h":329540.3818620662,"l":324747.7229206146,"c":327870.5764684606,"v":523182.3048665748,"t":1710356400}
+{"o":327870.5764684606,"h":329977.1721900658,"l":317076.800135857,"c":325230.0126058942,"v":515883.0131310647,"t":1710360000}
+{"o":325230.0126058942,"h":343170.5859783816,"l":324508.4345682239,"c":336329.4732084732,"v":687667.6542300456,"t":1710363600}
+{"o":336329.4732084732,"h":337288.3348356558,"l":324758.6765551514,"c":332593.8306124653,"v":690764.6221530021,"t":1710367200}
+{"o":332593.8306124653,"h":336806.6792964932,"l":331332.6073861613,"c":333429.9548082022,"v":511260.9756710138,"t":1710370800}
+{"o":333429.9548082022,"h":344691.2615648994,"l":331687.6214109507,"c":341467.0956598609,"v":658453.1287319491,"t":1710374400}
+{"o":341467.0956598609,"h":343672.8568583048,"l":333787.0375844072,"c":338744.7960751209,"v":653943.7588887117,"t":1710378000}
+{"o":338744.7960751209,"h":342728.2516160046,"l":313560.1028198301,"c":337373.7774788421,"v":629596.5419333003,"t":1710381600}
+{"o":337373.7774788421,"h":342816.6488004598,"l":335290.5015829786,"c":341069.5900226045,"v":605251.711557645,"t":1710385200}
+{"o":341069.5900226045,"h":341069.5900226045,"l":337501.2342429446,"c":338799.6843868531,"v":484141.3927305382,"t":1710388800}
+{"o":338799.6843868531,"h":343303.182056545,"l":336320.7371760177,"c":339337.6345764372,"v":513217.9880899508,"t":1710392400}
+{"o":339337.6345764372,"h":346715.8954616379,"l":338437.8559220515,"c":344115.6172772491,"v":527958.7071710653,"t":1710396000}
+{"o":344115.6172772491,"h":345898.770551035,"l":339270.8829927615,"c":342646.5513661036,"v":509588.1959115748,"t":1710399600}
+{"o":342646.5513661036,"h":344776.6803742429,"l":342016.8080173346,"c":344426.9461749496,"v":518407.2566206808,"t":1710403200}
+{"o":344426.9461749496,"h":356043.9175452784,"l":343743.4859162307,"c":350627.4324803624,"v":677946.8436213429,"t":1710406800}
+{"o":350627.4324803624,"h":354837.4821798857,"l":336194.4083398157,"c":352320.2538640136,"v":740483.6547850412,"t":1710410400}
+{"o":352320.2538640136,"h":353138.2974532818,"l":342834.7370484272,"c":352285.3561056537,"v":670932.0269080495,"t":1710414000}
+{"o":352285.3561056537,"h":353745.7969269943,"l":344780.9544780381,"c":350332.4654577416,"v":623651.3904310714,"t":1710417600}
+{"o":350332.4654577416,"h":351321.5699721691,"l":326127.7726560777,"c":338288.9246899993,"v":923608.6340091126,"t":1710421200}
+{"o":338288.9246899993,"h":348084.6733995817,"l":336924.7165054748,"c":342905.4788542874,"v":942148.8872367739,"t":1710424800}
+{"o":342905.4788542874,"h":349772.6776337496,"l":335386.0590449314,"c":340453.2700370359,"v":1115801.2472163432,"t":1710428400}
+{"o":340453.2700370359,"h":350979.4711271088,"l":333380.1298374712,"c":344693.6640940029,"v":1086616.4173447411,"t":1710432000}
+{"o":344693.6640940029,"h":348531.0270290051,"l":340612.8771783967,"c":341052.128860836,"v":796983.8786758976,"t":1710435600}
+{"o":341052.128860836,"h":341844.3016689805,"l":329568.1932604749,"c":335406.4042077551,"v":836894.8168180292,"t":1710439200}
+{"o":335406.4042077551,"h":340533.8205236052,"l":323987.6351646544,"c":329894.2229094477,"v":1159190.3490875922,"t":1710442800}
+{"o":329894.2229094477,"h":343850.9495892803,"l":329484.7250749884,"c":342126.9164548562,"v":731077.5022154675,"t":1710446400}
+{"o":342126.9164548562,"h":345676.2584494653,"l":340400.4743228855,"c":343535.1646581927,"v":572212.2952224625,"t":1710450000}
+{"o":343535.1646581927,"h":353322.6024234975,"l":343524.6342810448,"c":350966.1015424383,"v":722860.4354238115,"t":1710453600}
+{"o":350966.1015424383,"h":362519.3570550907,"l":350647.9077855226,"c":357873.2934874925,"v":678287.3176929227,"t":1710457200}
+{"o":357873.2934874925,"h":365354.4598114285,"l":357873.2934874925,"c":365354.4598114285,"v":750346.2511375337,"t":1710460800}
+{"o":365354.4598114285,"h":376417.2698547189,"l":365354.4598114285,"c":373712.0873140765,"v":947727.0353153372,"t":1710464400}
+{"o":373712.0873140765,"h":377233.3369592814,"l":357120.3249198814,"c":364779.7959519345,"v":1235718.7734081619,"t":1710468000}
+{"o":364779.7959519345,"h":370087.0962116435,"l":346933.5024407229,"c":357799.8167690635,"v":1555558.949822363,"t":1710471600}
+{"o":357799.8167690635,"h":364866.0745424884,"l":349933.3857656476,"c":352353.6263396408,"v":1234046.6366234801,"t":1710475200}
+{"o":352353.6263396408,"h":363406.8122260536,"l":351246.1445328471,"c":354190.3413707919,"v":1062481.2092934276,"t":1710478800}
+{"o":354190.3413707919,"h":369735.5436252742,"l":352305.9390926672,"c":364435.2317790323,"v":1063076.5206620323,"t":1710482400}
+{"o":364435.2317790323,"h":365342.9205099013,"l":351692.7293905957,"c":357875.7445643646,"v":782077.3198151514,"t":1710486000}
+{"o":357875.7445643646,"h":360134.7437863604,"l":339788.0105968557,"c":340117.4089692419,"v":1282539.6801984503,"t":1710489600}
+{"o":340117.4089692419,"h":353895.3556549519,"l":334824.7438296683,"c":352118.6220498639,"v":1661394.2274254053,"t":1710493200}
+{"o":352118.6220498639,"h":352118.6220498639,"l":344836.9742994354,"c":345530.0698752845,"v":1023700.1454514032,"t":1710496800}
+{"o":345530.0698752845,"h":347103.4958170516,"l":337648.5224855447,"c":345310.0085850428,"v":1015091.9113312308,"t":1710500400}
+{"o":345310.0085850428,"h":352315.562071197,"l":341968.6466781958,"c":349965.8367607416,"v":1076331.7205563788,"t":1710504000}
+{"o":349965.8367607416,"h":374710.2110693229,"l":349075.9562891369,"c":370301.4454850916,"v":1263109.4234717391,"t":1710507600}
+{"o":370301.4454850916,"h":372774.3109009398,"l":363398.5127449158,"c":370642.7288496681,"v":1239439.4516119978,"t":1710511200}
+{"o":370642.7288496681,"h":375814.3511485467,"l":363008.2476545006,"c":369637.0331168682,"v":1441675.4993229024,"t":1710514800}
+{"o":369637.0331168682,"h":373953.2231145741,"l":362416.2852399781,"c":368699.5755739742,"v":1434364.1502245907,"t":1710518400}
+{"o":368699.5755739742,"h":372126.9290750836,"l":364589.8242402496,"c":368791.2817054832,"v":966830.1726899781,"t":1710522000}
+{"o":368791.2817054832,"h":382618.232864588,"l":366804.0705875258,"c":380001.2876993326,"v":1064248.1377553514,"t":1710525600}
+{"o":380001.2876993326,"h":384385.6111902009,"l":370384.8447248224,"c":372201.449831425,"v":1089933.2709853114,"t":1710529200}
+{"o":372201.449831425,"h":373047.5463181653,"l":356615.9396157222,"c":359552.9588718158,"v":1187167.1266332027,"t":1710532800}
+{"o":359552.9588718158,"h":365387.4051019651,"l":358307.4752227743,"c":364531.1010975496,"v":682832.7330347263,"t":1710536400}
+{"o":364531.1010975496,"h":374367.488639777,"l":363131.4359660852,"c":374367.488639777,"v":658036.3233385812,"t":1710540000}
+{"o":374367.488639777,"h":377319.2092811738,"l":370022.3861642284,"c":373753.6553228153,"v":793198.3836350087,"t":1710543600}
+{"o":373753.6553228153,"h":375403.5375321535,"l":367007.0098640187,"c":368544.9937388611,"v":756328.9526505619,"t":1710547200}
+{"o":368544.9937388611,"h":379445.1305726956,"l":367135.8819351342,"c":376378.3332601301,"v":865407.3192427534,"t":1710550800}
+{"o":376378.3332601301,"h":379055.1194197884,"l":373053.774088576,"c":378680.2841407297,"v":838872.4948848005,"t":1710554400}
+{"o":378680.2841407297,"h":384644.4643605135,"l":377034.6375472944,"c":381660.0118380627,"v":1120986.4416221743,"t":1710558000}
+{"o":381660.0118380627,"h":386544.954457081,"l":378816.8096472189,"c":382431.6223819125,"v":1041493.5013303141,"t":1710561600}
+{"o":382431.6223819125,"h":392406.1030061086,"l":377031.7244031729,"c":390946.794435673,"v":1351933.7329305103,"t":1710565200}
+{"o":390946.794435673,"h":391208.5804604917,"l":383734.2209128104,"c":386379.392698434,"v":959295.5506303959,"t":1710568800}
+{"o":386379.392698434,"h":393992.0974262578,"l":385361.6197656132,"c":392457.4066092643,"v":1026620.6261418845,"t":1710572400}
+{"o":392457.4066092643,"h":394953.5311119367,"l":389340.578606034,"c":390102.0945583254,"v":712614.4777704858,"t":1710576000}
+{"o":390102.0945583254,"h":396100.2585047102,"l":389418.2004890735,"c":394983.5105698183,"v":1072791.4804636911,"t":1710579600}
+{"o":394983.5105698183,"h":402842.4126104732,"l":392957.9384282478,"c":398231.8861084239,"v":1254375.4837577387,"t":1710583200}
+{"o":398231.8861084239,"h":401322.6380082965,"l":386138.0215894031,"c":392127.3849483071,"v":1516020.0318176763,"t":1710586800}
+{"o":392127.3849483071,"h":395961.3696342214,"l":382371.0383623943,"c":388337.5493078681,"v":1464470.777413466,"t":1710590400}
+{"o":388337.5493078681,"h":393935.7127132221,"l":384172.627349249,"c":384308.7941313504,"v":1204559.2236896909,"t":1710594000}
+{"o":384308.7941313504,"h":389090.8445355686,"l":382374.7888095428,"c":387859.6324119183,"v":1286319.857225846,"t":1710597600}
+{"o":387859.6324119183,"h":398758.0545804674,"l":384674.6134369637,"c":396900.2651758989,"v":1188344.6121583204,"t":1710601200}
+{"o":396900.2651758989,"h":397873.8555821099,"l":388974.0588263103,"c":392202.4446529362,"v":1290178.2944459256,"t":1710604800}
+{"o":392202.4446529362,"h":393436.5196489366,"l":374956.4064791106,"c":383018.7074259557,"v":1527790.3718531013,"t":1710608400}
+{"o":383018.7074259557,"h":385215.1330298982,"l":361758.2861780766,"c":372042.175579972,"v":1666440.4399746852,"t":1710612000}
+{"o":372042.175579972,"h":378605.8284434151,"l":363354.3779241914,"c":366016.4849952198,"v":1057492.0411915472,"t":1710615600}
+{"o":366016.4849952198,"h":378012.4326730811,"l":360452.9516050721,"c":372044.7684206447,"v":906296.813194226,"t":1710619200}
+{"o":372044.7684206447,"h":375197.0454178979,"l":359188.9289397305,"c":366854.0080785555,"v":993699.0925024832,"t":1710622800}
+{"o":366854.0080785555,"h":373787.4363921633,"l":355251.9534560439,"c":368123.1015570662,"v":874612.3985286055,"t":1710626400}
+{"o":368123.1015570662,"h":374462.247933204,"l":360196.8804938801,"c":370291.9838186354,"v":1159998.7584841934,"t":1710630000}
+{"o":370291.9838186354,"h":385307.1336095426,"l":369493.7022936932,"c":370780.9506400025,"v":991775.4983417386,"t":1710633600}
+{"o":370780.9506400025,"h":380153.7527607661,"l":370655.4389672705,"c":379982.5067684371,"v":720744.0128839369,"t":1710637200}
+{"o":379982.5067684371,"h":382643.9359169523,"l":374385.7693010803,"c":381302.1604008113,"v":786132.5688652333,"t":1710640800}
+{"o":381302.1604008113,"h":382097.434572986,"l":373906.6943521262,"c":379215.5729630413,"v":901127.640598295,"t":1710644400}
+{"o":379215.5729630413,"h":380047.7806073118,"l":371546.1720617063,"c":374026.1843420542,"v":984940.7523112305,"t":1710648000}
+{"o":374026.1843420542,"h":382615.5059243876,"l":371893.5093932051,"c":382040.638275138,"v":1345594.5233993202,"t":1710651600}
+{"o":382040.638275138,"h":386753.1133471662,"l":371981.6360359951,"c":372307.9518102406,"v":1801971.3644683107,"t":1710655200}
+{"o":372307.9518102406,"h":374900.0672542069,"l":363154.9498068742,"c":369960.3053628331,"v":1805657.1571022091,"t":1710658800}
+{"o":369960.3053628331,"h":381970.8774133624,"l":365492.2767785374,"c":379267.6398690867,"v":1228661.1813016022,"t":1710662400}
+{"o":379267.6398690867,"h":381712.6961914425,"l":375821.0316425842,"c":377715.5703275462,"v":909777.918145014,"t":1710666000}
+{"o":377715.5703275462,"h":394638.6626263635,"l":377683.7723578654,"c":392670.2094148656,"v":962500.706418558,"t":1710669600}
+{"o":392670.2094148656,"h":393934.9313196144,"l":388760.4704183147,"c":389847.0432208982,"v":870649.0126360357,"t":1710673200}
+{"o":389847.0432208982,"h":397650.7241090019,"l":383096.7715140322,"c":385617.6032875773,"v":1261674.9492819633,"t":1710676800}
+{"o":385617.6032875773,"h":392741.340722397,"l":384388.2439986582,"c":392521.8231891444,"v":981556.9286590923,"t":1710680400}
+{"o":392521.8231891444,"h":392671.8260977598,"l":387144.4299699886,"c":391328.7227052316,"v":898104.6493982773,"t":1710684000}
+{"o":391328.7227052316,"h":398584.3944456326,"l":387530.4386257766,"c":397741.4423650866,"v":839305.2712214023,"t":1710687600}
+{"o":397741.4423650866,"h":399050.2805231152,"l":390248.245079704,"c":392802.5237915175,"v":768975.6131966382,"t":1710691200}
+{"o":392802.5237915175,"h":398637.4636248485,"l":391188.4142966532,"c":398291.8378678721,"v":692371.5649790858,"t":1710694800}
+{"o":398291.8378678721,"h":403025.8641034262,"l":394811.5717133252,"c":396823.3772063656,"v":812166.5985191189,"t":1710698400}
+{"o":396823.3772063656,"h":400134.4038869242,"l":395774.760660991,"c":398199.2503344149,"v":601916.4549758784,"t":1710702000}
+{"o":398199.2503344149,"h":402668.8269917823,"l":396530.0003453633,"c":400265.0333641723,"v":668063.1550127338,"t":1710705600}
+{"o":400265.0333641723,"h":403423.5680881952,"l":398820.5045074692,"c":400064.1687805862,"v":609476.3294992066,"t":1710709200}
+{"o":400064.1687805862,"h":415390.9397085688,"l":398793.8233680546,"c":408430.8828761085,"v":816189.8079290998,"t":1710712800}
+{"o":408430.8828761085,"h":414053.2289614972,"l":403183.181307069,"c":410023.7912226733,"v":1073172.8427689029,"t":1710716400}
+{"o":410023.7912226733,"h":410507.9794613281,"l":394218.2521071699,"c":398269.4288233087,"v":789788.1639312732,"t":1710720000}
+{"o":398269.4288233087,"h":406774.8041175143,"l":394020.8407929403,"c":404713.9889320823,"v":712322.3843982281,"t":1710723600}
+{"o":404713.9889320823,"h":414870.2274720571,"l":403012.7142347023,"c":412550.6991216601,"v":650388.5291081815,"t":1710727200}
+{"o":412550.6991216601,"h":417756.7024445256,"l":410754.2735072446,"c":414213.5940902948,"v":796900.0810189919,"t":1710730800}
+{"o":414213.5940902948,"h":416690.9101462904,"l":408214.7998630016,"c":412851.0855058013,"v":721043.1352079588,"t":1710734400}
+{"o":412851.0855058013,"h":416165.2083792097,"l":410085.4941311806,"c":413750.3571736426,"v":679368.6329557714,"t":1710738000}
+{"o":413750.3571736426,"h":415418.9835280848,"l":408823.9013784521,"c":409378.2313351811,"v":553093.5556524626,"t":1710741600}
+{"o":409378.2313351811,"h":414477.1779662562,"l":401926.0840368527,"c":412889.4809728024,"v":1387473.1868946529,"t":1710745200}
+{"o":412889.4809728024,"h":414335.4245112786,"l":403741.7638911973,"c":412332.3973899013,"v":2462795.5334035805,"t":1710748800}
+{"o":412332.3973899013,"h":423079.9226406228,"l":406765.8978483951,"c":421117.2472843872,"v":2974229.0219793753,"t":1710752400}
+{"o":421117.2472843872,"h":430775.9811690878,"l":419966.3208839664,"c":424564.1794700903,"v":3669253.7085433099,"t":1710756000}
+{"o":424564.1794700903,"h":425465.9430733309,"l":417577.6755696919,"c":423436.5543443304,"v":2479465.568923383,"t":1710759600}
+{"o":423436.5543443304,"h":425163.0247967638,"l":417777.9705803859,"c":424510.2740962934,"v":1764218.4759631867,"t":1710763200}
+{"o":424510.2740962934,"h":429479.734119921,"l":410065.7995574019,"c":416410.0429565826,"v":1833384.7410095187,"t":1710766800}
+{"o":416410.0429565826,"h":440112.7378687005,"l":403349.6410446535,"c":408058.75730779,"v":1573011.7073878238,"t":1710770400}
+{"o":408058.75730779,"h":414559.6433508195,"l":383400.8029559997,"c":414119.9347843794,"v":1325990.7262531882,"t":1710774000}
+{"o":414119.9347843794,"h":461296.9825468271,"l":397716.1461193158,"c":405557.6968170883,"v":1403785.0268847116,"t":1710777600}
+{"o":405557.6968170883,"h":411427.1327245226,"l":397414.7177003189,"c":402000.2323743131,"v":1418415.627074166,"t":1710781200}
+{"o":402000.2323743131,"h":407104.8544277549,"l":399970.387273571,"c":404974.6647440296,"v":852048.6275664879,"t":1710784800}
+{"o":404974.6647440296,"h":409325.899812513,"l":401267.7304214577,"c":403162.4774389572,"v":711070.3127070972,"t":1710788400}
+{"o":403162.4774389572,"h":411244.0183994174,"l":403162.4774389572,"c":407268.2103062365,"v":642338.8635003632,"t":1710792000}
+{"o":407268.2103062365,"h":416551.522818412,"l":405837.5003192317,"c":410293.2106730434,"v":786127.9845504642,"t":1710795600}
+{"o":410293.2106730434,"h":412585.681025978,"l":400174.1547421298,"c":402699.6979760673,"v":1366820.6260094563,"t":1710799200}
+{"o":402699.6979760673,"h":406545.3908594956,"l":396947.7672905746,"c":398518.0391857827,"v":1126042.7845711182,"t":1710802800}
+{"o":398518.0391857827,"h":405424.7559344395,"l":392167.1030223917,"c":394211.1000281062,"v":1528959.5097281646,"t":1710806400}
+{"o":394211.1000281062,"h":395521.1779767526,"l":375323.9907644234,"c":382070.4716390552,"v":2070014.4052499866,"t":1710810000}
+{"o":382070.4716390552,"h":388582.8175583012,"l":369583.1647743077,"c":373298.7298980975,"v":1313385.5681587197,"t":1710813600}
+{"o":373298.7298980975,"h":378575.8591080878,"l":363934.5023087525,"c":374945.5109888873,"v":1253867.5274014361,"t":1710817200}
+{"o":374945.5109888873,"h":387666.6941076214,"l":373198.6563042012,"c":379468.7906579913,"v":1929075.9734468099,"t":1710820800}
+{"o":379468.7906579913,"h":384462.6543123382,"l":372189.3119963818,"c":377274.8589370659,"v":2283445.2220813427,"t":1710824400}
+{"o":377274.8589370659,"h":382799.7175360049,"l":367084.5792903688,"c":374363.2810627733,"v":1406898.6414693482,"t":1710828000}
+{"o":374363.2810627733,"h":380338.8457970579,"l":363218.7329251418,"c":378434.9515945822,"v":1567829.3909320389,"t":1710831600}
+{"o":378434.9515945822,"h":379002.4613643591,"l":347496.8605903747,"c":357473.9701300664,"v":1353468.0081256733,"t":1710835200}
+{"o":357473.9701300664,"h":367093.9460505032,"l":348196.9245802292,"c":364669.6457642976,"v":1317696.0389970355,"t":1710838800}
+{"o":364669.6457642976,"h":365460.2615275683,"l":350600.0925736469,"c":356941.7084569297,"v":995781.1085462508,"t":1710842400}
+{"o":356941.7084569297,"h":363877.9063915174,"l":345631.3282996519,"c":361584.7887913591,"v":1237519.6412636382,"t":1710846000}
+{"o":361584.7887913591,"h":384424.2684357493,"l":360241.4398213054,"c":372391.7633887675,"v":1210239.7661357392,"t":1710849600}
+{"o":372391.7633887675,"h":373981.764331183,"l":365233.5160904668,"c":369204.9694730594,"v":917942.3820741206,"t":1710853200}
+{"o":369204.9694730594,"h":369697.5263165489,"l":359803.3738205435,"c":364412.6784440068,"v":845336.1690586904,"t":1710856800}
+{"o":364412.6784440068,"h":375307.196111387,"l":355338.7393325638,"c":371889.2139198346,"v":1034016.498378701,"t":1710860400}
+{"o":371889.2139198346,"h":378781.4456754492,"l":368963.6375811396,"c":374283.1822337056,"v":1154417.7925811517,"t":1710864000}
+{"o":374283.1822337056,"h":379648.3133930461,"l":369866.49155862,"c":373008.7295303285,"v":954030.1212898537,"t":1710867600}
+{"o":373008.7295303285,"h":373642.3602414058,"l":364898.8591324521,"c":368879.9395992114,"v":653937.9874887414,"t":1710871200}
+{"o":368879.9395992114,"h":375368.3053316614,"l":366103.8057051212,"c":369438.7530239674,"v":725209.1584181702,"t":1710874800}
+{"o":369438.7530239674,"h":371025.0535747545,"l":353112.0384559897,"c":356029.7218761516,"v":899256.1277369519,"t":1710878400}
+{"o":356029.7218761516,"h":357392.9980036743,"l":346811.9967713837,"c":351584.8375811502,"v":747858.9533629199,"t":1710882000}
+{"o":351584.8375811502,"h":352743.517906622,"l":333472.5757732532,"c":344248.4233349691,"v":1598058.2464201266,"t":1710885600}
+{"o":344248.4233349691,"h":349698.8351618916,"l":331393.0191990498,"c":345403.4259718549,"v":1241209.4523673123,"t":1710889200}
+{"o":345403.4259718549,"h":359027.7844550645,"l":344842.8930777133,"c":358108.2250104741,"v":1185689.1852417237,"t":1710892800}
+{"o":358108.2250104741,"h":358317.83412807,"l":345856.2010495123,"c":348828.159837579,"v":968334.4587191873,"t":1710896400}
+{"o":348828.159837579,"h":356455.2436488731,"l":347891.7265462247,"c":353923.0427341934,"v":625893.617910036,"t":1710900000}
+{"o":353923.0427341934,"h":359732.9835085581,"l":344383.8851950858,"c":345327.6975971871,"v":803172.9128041513,"t":1710903600}
+{"o":345327.6975971871,"h":348207.9605283781,"l":338390.4595246456,"c":340477.8965887335,"v":877472.3805270307,"t":1710907200}
+{"o":340477.8965887335,"h":341931.6565376478,"l":327907.3209172257,"c":337742.3907993143,"v":925689.8755736776,"t":1710910800}
+{"o":337742.3907993143,"h":343324.1781768199,"l":336118.2136069198,"c":341224.3192412411,"v":565027.5626793602,"t":1710914400}
+{"o":341224.3192412411,"h":355738.197052074,"l":340321.513721089,"c":352565.5648259387,"v":671382.2626461835,"t":1710918000}
+{"o":352565.5648259387,"h":362551.7920685963,"l":344254.9732475547,"c":347786.3641864434,"v":576861.367322796,"t":1710921600}
+{"o":347786.3641864434,"h":351908.4586383075,"l":347010.3997266837,"c":348525.506873689,"v":494217.4482786733,"t":1710925200}
+{"o":348525.506873689,"h":350417.6883733817,"l":344599.4192496967,"c":348809.9307462293,"v":449790.9193428882,"t":1710928800}
+{"o":348809.9307462293,"h":356258.1809874008,"l":346507.8091050572,"c":349863.4209263813,"v":525412.3599486424,"t":1710932400}
+{"o":349863.4209263813,"h":359669.853600729,"l":347526.6339349178,"c":356322.7850725911,"v":1070806.6872523478,"t":1710936000}
+{"o":356322.7850725911,"h":356322.7850725911,"l":348926.9668982603,"c":350006.1257991769,"v":1043835.8565544868,"t":1710939600}
+{"o":350006.1257991769,"h":357206.4694032661,"l":348738.0010248479,"c":355880.7922756377,"v":804940.5321443353,"t":1710943200}
+{"o":355880.7922756377,"h":358654.3311618187,"l":345743.5260013575,"c":346975.8355000151,"v":972157.3278797553,"t":1710946800}
+{"o":346975.8355000151,"h":350484.4489690101,"l":336498.9853425245,"c":341670.8660284893,"v":1078545.9916118467,"t":1710950400}
+{"o":341670.8660284893,"h":353480.0723635605,"l":339221.7655320832,"c":350132.2646638801,"v":860643.0841028152,"t":1710954000}
+{"o":350132.2646638801,"h":375282.2925231198,"l":349999.3202521101,"c":374065.9394913189,"v":1221379.0409702186,"t":1710957600}
+{"o":374065.9394913189,"h":375240.0227891196,"l":368775.4300295084,"c":371354.5031764381,"v":1035951.762699952,"t":1710961200}
+{"o":371354.5031764381,"h":383705.4274692187,"l":369716.9842146675,"c":379797.9698527745,"v":922724.2186482106,"t":1710964800}
+{"o":379797.9698527745,"h":386669.5468482481,"l":375763.8251048967,"c":386406.0571905194,"v":590161.6755350468,"t":1710968400}
+{"o":386406.0571905194,"h":393245.2655226513,"l":377691.8934508259,"c":386363.9203264854,"v":706037.4026352948,"t":1710972000}
+{"o":386363.9203264854,"h":395724.5008596799,"l":384556.9046346252,"c":390190.8317405917,"v":797969.2532725714,"t":1710975600}
+{"o":390190.8317405917,"h":398679.8644659082,"l":385069.3782202819,"c":392510.2639004211,"v":917794.0782689636,"t":1710979200}
+{"o":392510.2639004211,"h":394534.3769323751,"l":387778.238775552,"c":389854.2706189909,"v":704193.4774520599,"t":1710982800}
+{"o":389854.2706189909,"h":392803.0552029138,"l":388389.8270047131,"c":390652.837219353,"v":589188.7009652738,"t":1710986400}
+{"o":390652.837219353,"h":395629.9650624588,"l":385692.3294637855,"c":387127.6665822064,"v":679638.8389740695,"t":1710990000}
+{"o":387127.6665822064,"h":389281.8697284157,"l":381461.3606440053,"c":383443.7066166904,"v":522435.0058877915,"t":1710993600}
+{"o":383443.7066166904,"h":385797.9267389888,"l":375952.0384735689,"c":384662.456008965,"v":618028.016294899,"t":1710997200}
+{"o":384662.456008965,"h":391335.9035794797,"l":383925.983057935,"c":387716.2189055532,"v":1179938.8352654176,"t":1711000800}
+{"o":387716.2189055532,"h":390184.0242375295,"l":383079.9150566972,"c":383966.7533365211,"v":1197008.8964414552,"t":1711004400}
+{"o":383966.7533365211,"h":389658.2826268304,"l":382282.6354632712,"c":382369.3461667367,"v":699246.4535000045,"t":1711008000}
+{"o":382369.3461667367,"h":386301.7523047348,"l":379009.0824200477,"c":381514.7311696612,"v":582555.7585293668,"t":1711011600}
+{"o":381514.7311696612,"h":386407.5578474244,"l":380102.3272942859,"c":384698.9116731136,"v":866370.1985973275,"t":1711015200}
+{"o":384698.9116731136,"h":388748.0832840008,"l":381365.6183650426,"c":384356.5532577132,"v":775948.9346248016,"t":1711018800}
+{"o":384356.5532577132,"h":389059.6828540913,"l":383659.0750439576,"c":385821.7982097687,"v":657709.0586729002,"t":1711022400}
+{"o":385821.7982097687,"h":389321.4053076702,"l":380786.3784406545,"c":380858.4656882499,"v":735565.0134502454,"t":1711026000}
+{"o":380858.4656882499,"h":387826.6341037384,"l":379416.1628603211,"c":382271.0552370794,"v":808342.8568629618,"t":1711029600}
+{"o":382271.0552370794,"h":382867.723278176,"l":373747.2450917999,"c":376900.3341433685,"v":823977.1203419162,"t":1711033200}
+{"o":376900.3341433685,"h":380872.4197449058,"l":372932.599138358,"c":379368.5236913183,"v":697893.438267466,"t":1711036800}
+{"o":379368.5236913183,"h":382374.2343566979,"l":366619.5046449604,"c":368332.5269826698,"v":642705.2459028816,"t":1711040400}
+{"o":368332.5269826698,"h":370068.6254377212,"l":360435.9592164795,"c":363235.4639705186,"v":697789.0557575841,"t":1711044000}
+{"o":363235.4639705186,"h":364869.6961456352,"l":359935.4344603587,"c":362012.5086936505,"v":446912.7155667199,"t":1711047600}
+{"o":362012.5086936505,"h":370306.5419250131,"l":357300.3951942381,"c":365156.5418948453,"v":558566.7149272591,"t":1711051200}
+{"o":365156.5418948453,"h":366472.2608282608,"l":360971.4057946354,"c":365815.6529801195,"v":347387.7279962667,"t":1711054800}
+{"o":365815.6529801195,"h":369102.9289181067,"l":362349.8085357271,"c":362667.9987189189,"v":406436.4029910705,"t":1711058400}
+{"o":362667.9987189189,"h":366048.1370598928,"l":362122.8213791582,"c":365200.9611677227,"v":378941.5203208042,"t":1711062000}
+{"o":365200.9611677227,"h":369979.5741926695,"l":361615.0298110259,"c":364036.0852295558,"v":682827.149699913,"t":1711065600}
+{"o":364036.0852295558,"h":365532.6899694421,"l":354679.315759616,"c":355015.5357978151,"v":598353.163478712,"t":1711069200}
+{"o":355015.5357978151,"h":358371.4224800456,"l":354107.6920019774,"c":357902.0509896313,"v":542076.0707321601,"t":1711072800}
+{"o":357902.0509896313,"h":365932.4071044546,"l":357902.0509896313,"c":364123.1194032202,"v":613841.2944762419,"t":1711076400}
+{"o":364123.1194032202,"h":366066.6731680227,"l":361092.6783321725,"c":364726.3682302587,"v":622497.2970592389,"t":1711080000}
+{"o":364726.3682302587,"h":366734.1716451573,"l":361362.0188131175,"c":365414.6515269727,"v":527029.9927587898,"t":1711083600}
+{"o":365414.6515269727,"h":367860.9612881213,"l":363631.543935477,"c":366820.0688642558,"v":562832.8621040612,"t":1711087200}
+{"o":366820.0688642558,"h":367332.3048758197,"l":362753.3952284889,"c":364144.8562736051,"v":470457.7723953145,"t":1711090800}
+{"o":364144.8562736051,"h":366549.348856438,"l":359475.4238541326,"c":360546.2100924948,"v":410768.7465111128,"t":1711094400}
+{"o":360546.2100924948,"h":362585.3711786897,"l":357673.484292799,"c":358334.6255659285,"v":398298.5409051873,"t":1711098000}
+{"o":358334.6255659285,"h":359696.514763367,"l":354115.1669494471,"c":354928.0123643067,"v":539291.7081062258,"t":1711101600}
+{"o":354928.0123643067,"h":356921.1460076401,"l":349193.0916788306,"c":349924.6578997191,"v":638647.0698300665,"t":1711105200}
+{"o":349924.6578997191,"h":353817.0260561263,"l":348115.2166884801,"c":351824.4812760896,"v":623099.6242452684,"t":1711108800}
+{"o":351824.4812760896,"h":353518.8298710977,"l":342044.9123497602,"c":343621.4326249736,"v":729670.8964002097,"t":1711112400}
+{"o":343621.4326249736,"h":346245.8114791167,"l":341028.164098978,"c":342656.8425317991,"v":736295.6001494561,"t":1711116000}
+{"o":342656.8425317991,"h":352435.2425180778,"l":342441.478136313,"c":349338.2871285323,"v":725847.3038488809,"t":1711119600}
+{"o":349338.2871285323,"h":349341.0818105306,"l":342616.392561828,"c":346762.0234078657,"v":805404.132340492,"t":1711123200}
+{"o":346762.0234078657,"h":351320.7764586318,"l":345644.264841352,"c":351262.8773815451,"v":560973.789767233,"t":1711126800}
+{"o":351262.8773815451,"h":352392.7865709832,"l":348320.9766446372,"c":350365.7167762576,"v":463463.4601832938,"t":1711130400}
+{"o":350365.7167762576,"h":356594.7649181908,"l":347897.8042082398,"c":351819.6654063712,"v":385960.9657288748,"t":1711134000}
+{"o":351819.6654063712,"h":353064.992133725,"l":346790.1885029455,"c":348171.870030919,"v":422704.5711825365,"t":1711137600}
+{"o":348171.870030919,"h":348736.229465919,"l":341385.6992459279,"c":346447.841212497,"v":570419.9576693604,"t":1711141200}
+{"o":346447.841212497,"h":347711.7936237711,"l":341958.93581266,"c":346481.4078305021,"v":406267.3564708353,"t":1711144800}
+{"o":346481.4078305021,"h":356313.1576786866,"l":345933.971028968,"c":355963.3613212446,"v":452619.3735811998,"t":1711148400}
+{"o":355963.3613212446,"h":356753.8604408507,"l":353076.9000518021,"c":353496.6081510519,"v":389877.2594826409,"t":1711152000}
+{"o":353496.6081510519,"h":362339.4673094211,"l":353237.5909306622,"c":359497.6488128594,"v":474863.1385257517,"t":1711155600}
+{"o":359497.6488128594,"h":360075.586663471,"l":354271.2860794737,"c":356235.9854904838,"v":415830.3822189746,"t":1711159200}
+{"o":356235.9854904838,"h":356248.7907891832,"l":346704.4277515464,"c":349865.1672387182,"v":442164.1988285932,"t":1711162800}
+{"o":349865.1672387182,"h":352473.902719828,"l":349283.2011332809,"c":350040.9930525631,"v":348481.5701726404,"t":1711166400}
+{"o":350040.9930525631,"h":352018.7083514334,"l":348824.6100853248,"c":351330.2889666582,"v":296112.832500594,"t":1711170000}
+{"o":351330.2889666582,"h":355083.3154125879,"l":349732.4723374044,"c":354156.986921127,"v":335955.4091630667,"t":1711173600}
+{"o":354156.986921127,"h":361216.985765714,"l":353921.332578975,"c":358062.3918917137,"v":378833.5164862087,"t":1711177200}
+{"o":358062.3918917137,"h":360327.7707402238,"l":355447.1500836873,"c":357722.6494174419,"v":355562.3962017356,"t":1711180800}
+{"o":357722.6494174419,"h":358432.0713108071,"l":351828.9559871262,"c":356781.9931393492,"v":293693.5455503369,"t":1711184400}
+{"o":356781.9931393492,"h":359558.747800423,"l":355264.7572019454,"c":355702.1064228189,"v":275931.3498237332,"t":1711188000}
+{"o":355702.1064228189,"h":358471.921968207,"l":355057.8619156483,"c":357672.3705316825,"v":291652.3772541452,"t":1711191600}
+{"o":357672.3705316825,"h":361206.5766145675,"l":355975.2937245182,"c":360099.690868899,"v":302720.5803909045,"t":1711195200}
+{"o":360099.690868899,"h":361376.3004165848,"l":356343.2145713051,"c":359910.4604959185,"v":365346.440307097,"t":1711198800}
+{"o":359910.4604959185,"h":364609.9042577254,"l":356860.7721443704,"c":361609.3526983684,"v":453232.3177393684,"t":1711202400}
+{"o":361609.3526983684,"h":363160.3925087476,"l":351687.1261853772,"c":356406.7782202709,"v":432607.6691344967,"t":1711206000}
+{"o":356406.7782202709,"h":359807.0096438111,"l":353751.9548559955,"c":356754.9233201388,"v":373523.5362428201,"t":1711209600}
+{"o":356754.9233201388,"h":359256.1213383889,"l":355074.7884108474,"c":357889.8289763175,"v":408013.6816069016,"t":1711213200}
+{"o":357889.8289763175,"h":359916.3935511523,"l":357196.988715992,"c":358111.3874840135,"v":348267.8564759818,"t":1711216800}
+{"o":358111.3874840135,"h":360207.368131089,"l":355240.7554786684,"c":355725.8899428119,"v":285920.6788189639,"t":1711220400}
+{"o":355725.8899428119,"h":357163.4968396069,"l":352016.6583351276,"c":352219.3754427211,"v":338411.7665822142,"t":1711224000}
+{"o":352219.3754427211,"h":355791.2154821063,"l":351218.7250968594,"c":354169.9100064785,"v":315045.7176085183,"t":1711227600}
+{"o":354169.9100064785,"h":357086.4574016146,"l":353222.8193943702,"c":355635.6479770523,"v":269366.2100567606,"t":1711231200}
+{"o":355635.6479770523,"h":356702.9653238683,"l":350267.9010411186,"c":351330.749846935,"v":343085.0761964815,"t":1711234800}
+{"o":351330.749846935,"h":360928.8508811857,"l":350278.5387732469,"c":358126.2448646901,"v":386571.486700866,"t":1711238400}
+{"o":358126.2448646901,"h":359095.7567112165,"l":356485.0147398211,"c":357998.4689018249,"v":326293.0685283063,"t":1711242000}
+{"o":357998.4689018249,"h":358660.0324823027,"l":353855.0806744761,"c":354812.0546676193,"v":262463.7347679578,"t":1711245600}
+{"o":354812.0546676193,"h":355727.4814288861,"l":349302.1692802487,"c":349496.1542973666,"v":320088.5463489016,"t":1711249200}
+{"o":349496.1542973666,"h":351886.665948918,"l":348539.7684498057,"c":351527.996882552,"v":281305.1164251165,"t":1711252800}
+{"o":351527.996882552,"h":353888.5677991025,"l":350048.1203758664,"c":352784.3720557891,"v":215010.8833143541,"t":1711256400}
+{"o":352784.3720557891,"h":353770.6660740102,"l":349750.403228811,"c":351372.1085394858,"v":220748.4873748514,"t":1711260000}
+{"o":351372.1085394858,"h":353108.0389548797,"l":350040.1643429768,"c":352841.9229945011,"v":208818.953672897,"t":1711263600}
+{"o":352841.9229945011,"h":358097.9847315348,"l":351635.6055174486,"c":357566.6187270028,"v":291321.8895853597,"t":1711267200}
+{"o":357566.6187270028,"h":358121.8603340113,"l":352950.0804691538,"c":354240.4073613326,"v":229597.7570112818,"t":1711270800}
+{"o":354240.4073613326,"h":356790.6177244504,"l":353837.7051621359,"c":355353.0583427323,"v":240136.2254481683,"t":1711274400}
+{"o":355353.0583427323,"h":356453.2132580578,"l":353220.0492709822,"c":355726.1463153537,"v":211165.1054132665,"t":1711278000}
+{"o":355726.1463153537,"h":359924.2224376076,"l":354577.2019712751,"c":359237.7319252975,"v":299323.1824828592,"t":1711281600}
+{"o":359237.7319252975,"h":359981.8204100945,"l":356051.9707745767,"c":356469.1695812733,"v":276611.9401868111,"t":1711285200}
+{"o":356469.1695812733,"h":360802.3155310873,"l":356223.1162039125,"c":359744.9573349543,"v":335534.8706300234,"t":1711288800}
+{"o":359744.9573349543,"h":360307.3343046908,"l":357323.7578767446,"c":358538.7112848664,"v":372309.5977763629,"t":1711292400}
+{"o":358538.7112848664,"h":359992.5046714864,"l":354096.0000649979,"c":354407.4293311553,"v":356131.9359484169,"t":1711296000}
+{"o":354407.4293311553,"h":355214.8470813932,"l":350722.13917466,"c":354047.5272959386,"v":428918.4680473235,"t":1711299600}
+{"o":354047.5272959386,"h":359443.3573386643,"l":353973.8992878337,"c":358651.8233067213,"v":357594.4267258386,"t":1711303200}
+{"o":358651.8233067213,"h":359949.4344406027,"l":357656.1152764207,"c":358318.61871365,"v":308044.331274509,"t":1711306800}
+{"o":358318.61871365,"h":365365.5829665696,"l":356927.0329140993,"c":363889.7919465398,"v":401970.4720140536,"t":1711310400}
+{"o":363889.7919465398,"h":371493.3322005694,"l":363889.7919465398,"c":370152.7422990519,"v":560430.3269153802,"t":1711314000}
+{"o":370152.7422990519,"h":377209.0566676751,"l":370084.2608946649,"c":376317.6103245847,"v":469546.5408910051,"t":1711317600}
+{"o":376317.6103245847,"h":379926.779415024,"l":372685.0384809389,"c":374055.3943549173,"v":504667.2375355055,"t":1711321200}
+{"o":374055.3943549173,"h":374809.2178486607,"l":368189.171400758,"c":368906.7210070014,"v":430201.761847832,"t":1711324800}
+{"o":368906.7210070014,"h":372894.7062451769,"l":368349.0589795568,"c":372220.1376521101,"v":436582.8800908683,"t":1711328400}
+{"o":372220.1376521101,"h":375733.9798228286,"l":371049.5176923214,"c":374777.4257551337,"v":407077.603544676,"t":1711332000}
+{"o":374777.4257551337,"h":377484.1063891609,"l":373802.7670195846,"c":375972.5156686575,"v":348533.6470722323,"t":1711335600}
+{"o":375972.5156686575,"h":377642.3160972114,"l":374005.3678803314,"c":376757.767640561,"v":350702.7292396975,"t":1711339200}
+{"o":376757.767640561,"h":381008.031215879,"l":375195.4830272177,"c":378383.8424161267,"v":323502.6588459554,"t":1711342800}
+{"o":378383.8424161267,"h":383152.2462346263,"l":377350.9809918549,"c":382342.7599214326,"v":275162.6250506047,"t":1711346400}
+{"o":382342.7599214326,"h":385892.3512790793,"l":377527.0541174134,"c":377852.8502399062,"v":360117.1427141441,"t":1711350000}
+{"o":377852.8502399062,"h":381794.9460157141,"l":377671.0744540291,"c":380561.4432695599,"v":304334.6312839515,"t":1711353600}
+{"o":380561.4432695599,"h":385518.9402484921,"l":379855.0204672602,"c":385086.248446475,"v":315539.3608157927,"t":1711357200}
+{"o":385086.248446475,"h":391581.6279556291,"l":383853.1712519178,"c":385694.4111025096,"v":431990.0042836014,"t":1711360800}
+{"o":385694.4111025096,"h":387677.4394991196,"l":381605.6159072026,"c":382399.4565775493,"v":365662.3894376922,"t":1711364400}
+{"o":382399.4565775493,"h":383978.0229962904,"l":378828.7488715749,"c":380772.6534563847,"v":368042.0934326861,"t":1711368000}
+{"o":380772.6534563847,"h":388219.5115562827,"l":379140.5983612414,"c":387579.0586095686,"v":392800.2854346604,"t":1711371600}
+{"o":387579.0586095686,"h":400363.5591842313,"l":384873.505925409,"c":391685.2750878161,"v":716057.9019732348,"t":1711375200}
+{"o":391685.2750878161,"h":393658.6886096149,"l":387932.1046120107,"c":392228.0994639436,"v":622285.0527078296,"t":1711378800}
+{"o":392228.0994639436,"h":393877.1867764827,"l":386865.2741164207,"c":392551.8819290907,"v":613261.5793730014,"t":1711382400}
+{"o":392551.8819290907,"h":396009.9300829325,"l":391028.6485976705,"c":392946.2178150956,"v":589842.2065116076,"t":1711386000}
+{"o":392946.2178150956,"h":394378.3599422719,"l":390058.0600602422,"c":391286.0560938272,"v":404285.2162189232,"t":1711389600}
+{"o":391286.0560938272,"h":392140.9038800299,"l":388021.8394686709,"c":391284.512530771,"v":465247.991764376,"t":1711393200}
+{"o":391284.512530771,"h":393013.2995082912,"l":389130.9520246736,"c":390405.3495936232,"v":387314.7722268896,"t":1711396800}
+{"o":390405.3495936232,"h":391659.7133560449,"l":384209.2233970584,"c":385600.6246277735,"v":461740.5860913051,"t":1711400400}
+{"o":385600.6246277735,"h":389328.7531162098,"l":384430.0205030771,"c":388172.8300874895,"v":424592.9938557047,"t":1711404000}
+{"o":388172.8300874895,"h":391174.1026095275,"l":383305.2446731463,"c":384380.6447903463,"v":367697.4396329193,"t":1711407600}
+{"o":384380.6447903463,"h":388229.127868005,"l":382627.3827243669,"c":384464.3627370376,"v":445466.8689961327,"t":1711411200}
+{"o":384464.3627370376,"h":386942.571611706,"l":383230.3107046383,"c":386170.0799256567,"v":334758.5354520082,"t":1711414800}
+{"o":386170.0799256567,"h":390203.8627885337,"l":384665.9172378522,"c":389884.5726034869,"v":392998.9081202822,"t":1711418400}
+{"o":389884.5726034869,"h":390890.0012223281,"l":388079.2052556556,"c":389894.7197383256,"v":345225.8985353514,"t":1711422000}
+{"o":389894.7197383256,"h":395377.8417220059,"l":389281.7528009853,"c":394648.7628347728,"v":380668.4459296105,"t":1711425600}
+{"o":394648.7628347728,"h":398980.2926711079,"l":393636.3051897972,"c":396348.8278314918,"v":441391.8614009998,"t":1711429200}
+{"o":396348.8278314918,"h":398273.9556027383,"l":393997.2692273229,"c":397648.5521411359,"v":595380.1511578533,"t":1711432800}
+{"o":397648.5521411359,"h":399940.5527585314,"l":394279.0928642905,"c":394878.7603875559,"v":762819.3311960201,"t":1711436400}
+{"o":394878.7603875559,"h":396491.8436017988,"l":391333.4633637421,"c":395347.6680068988,"v":612410.2368357249,"t":1711440000}
+{"o":395347.6680068988,"h":397980.70236964,"l":393580.4936809638,"c":397451.6065922174,"v":424894.665459368,"t":1711443600}
+{"o":397451.6065922174,"h":399570.2980659101,"l":395839.8965616298,"c":397056.7690169921,"v":440613.1263263805,"t":1711447200}
+{"o":397056.7690169921,"h":399206.1680539579,"l":395637.7437871049,"c":396257.3245738299,"v":486436.057965146,"t":1711450800}
+{"o":396257.3245738299,"h":398124.1628329614,"l":393322.2562558574,"c":396229.0582024388,"v":499588.5687298406,"t":1711454400}
+{"o":396229.0582024388,"h":397200.4878975015,"l":389551.9944264587,"c":392108.5447008184,"v":743360.8596626319,"t":1711458000}
+{"o":392108.5447008184,"h":393259.1807016989,"l":385626.7589256312,"c":390413.4558731872,"v":1240480.545082072,"t":1711461600}
+{"o":390413.4558731872,"h":390616.6128828109,"l":383031.154196503,"c":387554.6257931323,"v":781057.2129540882,"t":1711465200}
+{"o":387554.6257931323,"h":390162.3788889588,"l":379172.4097312329,"c":381247.6164579847,"v":712419.0228572409,"t":1711468800}
+{"o":381247.6164579847,"h":384674.9553725941,"l":378737.8215725838,"c":383778.0553776044,"v":540307.1422538998,"t":1711472400}
+{"o":383778.0553776044,"h":389295.6966473729,"l":382647.5652149904,"c":385138.660521884,"v":437692.5521795145,"t":1711476000}
+{"o":385138.660521884,"h":386121.5680544249,"l":381009.1805117975,"c":382773.2311049622,"v":533698.8065822752,"t":1711479600}
+{"o":382773.2311049622,"h":386632.4707529518,"l":382546.8696093666,"c":386277.3395368009,"v":486189.9451757885,"t":1711483200}
+{"o":386277.3395368009,"h":391815.684398632,"l":384978.1980186271,"c":389110.4487620925,"v":418626.0873871145,"t":1711486800}
+{"o":389110.4487620925,"h":391640.5067767117,"l":386028.3061596092,"c":391111.2603207845,"v":458498.5346974599,"t":1711490400}
+{"o":391111.2603207845,"h":391770.5147468385,"l":387304.5980294069,"c":387430.5575994892,"v":427518.2129884121,"t":1711494000}
+{"o":387430.5575994892,"h":391364.3765247267,"l":383668.9137496675,"c":391129.4090833002,"v":605207.2456684929,"t":1711497600}
+{"o":391129.4090833002,"h":392090.8767676202,"l":386872.5108978256,"c":387578.659033992,"v":542739.2798047842,"t":1711501200}
+{"o":387578.659033992,"h":390128.4069550449,"l":385241.9002523322,"c":390073.7086188609,"v":467444.8593605473,"t":1711504800}
+{"o":390073.7086188609,"h":390147.0612163424,"l":384684.9921423782,"c":386624.8154910594,"v":527222.1676264369,"t":1711508400}
+{"o":386624.8154910594,"h":387961.7687499854,"l":382252.9797597536,"c":384621.2224605756,"v":526708.7394574899,"t":1711512000}
+{"o":384621.2224605756,"h":387257.793798937,"l":382869.1623450519,"c":386813.669681465,"v":368799.8971196701,"t":1711515600}
+{"o":386813.669681465,"h":387665.6536762983,"l":374606.0682258246,"c":385764.1465543682,"v":445609.9890165981,"t":1711519200}
+{"o":385764.1465543682,"h":386424.7687860201,"l":378240.3464027969,"c":379987.6090274116,"v":460025.0870906182,"t":1711522800}
+{"o":379987.6090274116,"h":381829.5493160679,"l":376139.1916334474,"c":376615.3333179213,"v":400309.5988659647,"t":1711526400}
+{"o":376615.3333179213,"h":379067.2590348711,"l":373327.1376696258,"c":378462.59875584,"v":490299.0413946016,"t":1711530000}
+{"o":378462.59875584,"h":380305.848218167,"l":377269.8775065409,"c":379462.1140314435,"v":409541.5648297378,"t":1711533600}
+{"o":379462.1140314435,"h":383765.442970028,"l":376767.6273306477,"c":383306.3257199538,"v":401593.6185252172,"t":1711537200}
+{"o":383306.3257199538,"h":383963.7028708412,"l":378516.2607792487,"c":380589.8705161967,"v":433129.7207366778,"t":1711540800}
+{"o":380589.8705161967,"h":388954.5532396674,"l":376404.6618356187,"c":377507.6998522019,"v":833665.1403454186,"t":1711544400}
+{"o":377507.6998522019,"h":379013.0873722847,"l":367509.4408183703,"c":376357.0392831123,"v":959571.2404483759,"t":1711548000}
+{"o":376357.0392831123,"h":377641.722722862,"l":368067.7401242171,"c":368067.7401242171,"v":647486.5313502687,"t":1711551600}
+{"o":368067.7401242171,"h":372926.0401292861,"l":366310.9403765958,"c":372445.3910416535,"v":632002.9770094092,"t":1711555200}
+{"o":372445.3910416535,"h":374901.4786982005,"l":371174.2872388968,"c":372376.6940320903,"v":403250.1024721296,"t":1711558800}
+{"o":372376.6940320903,"h":373791.2975060106,"l":368405.7608794906,"c":368916.3517578325,"v":439032.0596771179,"t":1711562400}
+{"o":368916.3517578325,"h":372278.6155847703,"l":368214.2269934727,"c":371336.5388223077,"v":377219.3842139562,"t":1711566000}
+{"o":371336.5388223077,"h":376657.7770113301,"l":369948.7982988913,"c":376539.2689982912,"v":423981.5515513067,"t":1711569600}
+{"o":376539.2689982912,"h":377346.7339173339,"l":372645.4879683455,"c":374879.2689303373,"v":388168.2869830016,"t":1711573200}
+{"o":374879.2689303373,"h":380646.2849937428,"l":374230.0445685582,"c":380210.4315496876,"v":408454.426421199,"t":1711576800}
+{"o":380210.4315496876,"h":380271.5191778773,"l":375552.0956512572,"c":378690.3205269858,"v":391220.8861703369,"t":1711580400}
+{"o":378690.3205269858,"h":382550.9937091059,"l":376824.9391306881,"c":379228.6986630678,"v":584260.452812909,"t":1711584000}
+{"o":379228.6986630678,"h":380114.6016295017,"l":373213.7690152813,"c":374852.3922901992,"v":453867.9569257461,"t":1711587600}
+{"o":374852.3922901992,"h":376277.9896553538,"l":368298.6639247035,"c":369891.2002966522,"v":545387.1038412243,"t":1711591200}
+{"o":369891.2002966522,"h":371349.5795309113,"l":367070.4257266719,"c":370490.4543755726,"v":436690.3052074439,"t":1711594800}
+{"o":370490.4543755726,"h":374025.8547647895,"l":368431.7297562965,"c":373429.7949346481,"v":406778.4536258844,"t":1711598400}
+{"o":373429.7949346481,"h":375322.9369793049,"l":372358.7004121002,"c":373462.1973179193,"v":332992.5334935344,"t":1711602000}
+{"o":373462.1973179193,"h":380510.7337462807,"l":372504.1398064375,"c":380007.631346613,"v":364244.6261114317,"t":1711605600}
+{"o":380007.631346613,"h":381763.2475212417,"l":378176.2360846539,"c":380968.5176589342,"v":316374.502027866,"t":1711609200}
+{"o":380968.5176589342,"h":383254.8733580044,"l":379917.3270620019,"c":380102.2595712933,"v":340285.62165156,"t":1711612800}
+{"o":380102.2595712933,"h":382888.399401185,"l":379287.1018007674,"c":381036.4310050956,"v":340159.3748221896,"t":1711616400}
+{"o":381036.4310050956,"h":381806.3200198942,"l":376956.0484001858,"c":379199.5345072878,"v":408152.8114788883,"t":1711620000}
+{"o":379199.5345072878,"h":380447.9393678574,"l":375538.7434261836,"c":376868.7665522129,"v":352974.0479828155,"t":1711623600}
+{"o":376868.7665522129,"h":378082.4237097651,"l":372232.0513596439,"c":374513.8947597461,"v":405923.7529376522,"t":1711627200}
+{"o":374513.8947597461,"h":378571.6700846366,"l":371627.5699089393,"c":378422.8592378441,"v":514877.4118828775,"t":1711630800}
+{"o":378422.8592378441,"h":385690.4578453994,"l":376650.9363023599,"c":384449.6204861586,"v":683852.4378647153,"t":1711634400}
+{"o":384449.6204861586,"h":384656.4540066612,"l":378264.3871241931,"c":381141.5681214402,"v":586793.7303020451,"t":1711638000}
+{"o":381141.5681214402,"h":382378.0654929381,"l":375886.4643123923,"c":376970.0508530829,"v":549867.1159805016,"t":1711641600}
+{"o":376970.0508530829,"h":377460.8345592279,"l":375041.7696678992,"c":376993.0650593014,"v":479297.225039446,"t":1711645200}
+{"o":376993.0650593014,"h":381180.6532390757,"l":375344.4423778885,"c":378796.5286004724,"v":440334.9822541228,"t":1711648800}
+{"o":378796.5286004724,"h":382512.1873306034,"l":377472.9535275105,"c":379195.8879600024,"v":547463.532528175,"t":1711652400}
+{"o":379195.8879600024,"h":383592.6113596938,"l":378691.6041370785,"c":381668.6333436601,"v":545649.2304326985,"t":1711656000}
+{"o":381668.6333436601,"h":384634.5933806094,"l":378056.3991497789,"c":381091.533562089,"v":576151.0694880687,"t":1711659600}
+{"o":381091.533562089,"h":386565.2184820341,"l":379121.4638709509,"c":386358.8584655701,"v":451362.6339260364,"t":1711663200}
+{"o":386358.8584655701,"h":389248.5906018037,"l":384796.9683485568,"c":385860.3907845571,"v":493996.7089723542,"t":1711666800}
+{"o":385860.3907845571,"h":386011.7902907008,"l":381690.3332826679,"c":383747.5021518802,"v":446949.4197318056,"t":1711670400}
+{"o":383747.5021518802,"h":388213.0194197926,"l":382698.2079018817,"c":384011.924045342,"v":495941.8148154986,"t":1711674000}
+{"o":384011.924045342,"h":386834.6656882131,"l":381918.1691618923,"c":385058.1435353755,"v":507326.9627688175,"t":1711677600}
+{"o":385058.1435353755,"h":387338.8524309889,"l":382325.7812762731,"c":383210.8559808286,"v":466443.8620010193,"t":1711681200}
+{"o":383210.8559808286,"h":384742.4879612911,"l":380805.9094671297,"c":381553.6774486145,"v":435310.4577569775,"t":1711684800}
+{"o":381553.6774486145,"h":382732.66347654,"l":377910.2490003881,"c":378467.3572720457,"v":462952.9531815926,"t":1711688400}
+{"o":378467.3572720457,"h":380645.7515920473,"l":377009.1827672527,"c":379469.8094367041,"v":353687.3951391025,"t":1711692000}
+{"o":379469.8094367041,"h":380531.2261948725,"l":373171.1327674299,"c":373687.5989119392,"v":409293.42825727,"t":1711695600}
+{"o":373687.5989119392,"h":378827.2691173426,"l":373082.6475112191,"c":377360.7487021405,"v":351922.6621630636,"t":1711699200}
+{"o":377360.7487021405,"h":378768.5219499381,"l":373046.7158308871,"c":373851.5847891543,"v":357814.3850476666,"t":1711702800}
+{"o":373851.5847891543,"h":377832.237574895,"l":373142.5145848802,"c":377619.1550600039,"v":360892.3266623789,"t":1711706400}
+{"o":377619.1550600039,"h":379563.5731090252,"l":376642.464894702,"c":378157.4134065513,"v":356535.5957225305,"t":1711710000}
+{"o":378157.4134065513,"h":379368.1004407748,"l":375642.022596576,"c":377998.5338351923,"v":406351.1033128157,"t":1711713600}
+{"o":377998.5338351923,"h":380910.2828149377,"l":376624.4473954729,"c":380132.0216490928,"v":498725.3777117218,"t":1711717200}
+{"o":380132.0216490928,"h":386296.9810178907,"l":378911.0629173656,"c":383699.8693724084,"v":584092.3150955115,"t":1711720800}
+{"o":383699.8693724084,"h":384337.2231351933,"l":375247.9297361471,"c":376087.4150350381,"v":682041.9932362582,"t":1711724400}
+{"o":376087.4150350381,"h":381018.5337926048,"l":375547.3201164574,"c":375927.0601338132,"v":597174.6123920849,"t":1711728000}
+{"o":375927.0601338132,"h":379141.3157676025,"l":375472.6047452136,"c":378538.9365130538,"v":671476.6153918322,"t":1711731600}
+{"o":378538.9365130538,"h":379474.1512713464,"l":376002.9606128109,"c":378959.0763802713,"v":607634.9904592095,"t":1711735200}
+{"o":378959.0763802713,"h":382010.6798890306,"l":377355.4008957907,"c":381861.531646312,"v":630458.2799873208,"t":1711738800}
+{"o":381861.531646312,"h":386473.7070139374,"l":380184.1496222042,"c":385898.222958246,"v":618584.9738531271,"t":1711742400}
+{"o":385898.222958246,"h":386495.2609803029,"l":381238.7535798282,"c":383706.2244406836,"v":644672.5058409896,"t":1711746000}
+{"o":383706.2244406836,"h":391799.6268373599,"l":383145.1068192601,"c":391163.197736047,"v":563772.0686795012,"t":1711749600}
+{"o":391163.197736047,"h":393214.7371482127,"l":389199.0940646278,"c":390964.2630278741,"v":631670.7039474623,"t":1711753200}
+{"o":390964.2630278741,"h":395775.6540160682,"l":388469.3213980852,"c":395101.7020279003,"v":649896.0617163791,"t":1711756800}
+{"o":395101.7020279003,"h":396102.8691353265,"l":391097.7889068171,"c":391435.0806580774,"v":634082.0554284863,"t":1711760400}
+{"o":391435.0806580774,"h":393084.1746160429,"l":389636.1324398915,"c":390713.2968907545,"v":533113.0774373703,"t":1711764000}
+{"o":390713.2968907545,"h":393179.1778024869,"l":390534.8458488304,"c":392363.2450207002,"v":536390.2790798545,"t":1711767600}
+{"o":392363.2450207002,"h":404027.7114498739,"l":391987.8749369783,"c":403807.5050144132,"v":779021.7793808667,"t":1711771200}
+{"o":403807.5050144132,"h":406973.7691515146,"l":401628.0659177219,"c":404490.7864617602,"v":733349.6627896441,"t":1711774800}
+{"o":404490.7864617602,"h":406748.3989529394,"l":401562.0201971974,"c":402589.3625105554,"v":744917.8899358142,"t":1711778400}
+{"o":402589.3625105554,"h":404420.0631095498,"l":397998.3396713554,"c":398540.5903336296,"v":730758.3029392186,"t":1711782000}
+{"o":398540.5903336296,"h":400227.1234171477,"l":393133.6999321431,"c":396093.6383828431,"v":682327.0811668308,"t":1711785600}
+{"o":396093.6383828431,"h":400520.9968854737,"l":395413.7917158235,"c":398798.1701095597,"v":558663.0223087221,"t":1711789200}
+{"o":398798.1701095597,"h":400536.2923628624,"l":397504.0586795573,"c":398746.9755894422,"v":475890.8010013656,"t":1711792800}
+{"o":398746.9755894422,"h":404295.9447842544,"l":398746.9755894422,"c":402620.94553888,"v":488916.9027649061,"t":1711796400}
+{"o":402620.94553888,"h":404128.1760428696,"l":400304.6714201138,"c":402980.3604892238,"v":498413.4697176522,"t":1711800000}
+{"o":402980.3604892238,"h":403209.6912598237,"l":399324.2640158265,"c":401303.945723523,"v":533337.2705417044,"t":1711803600}
+{"o":401303.945723523,"h":402353.5157803262,"l":397008.9455327148,"c":398600.1241609799,"v":569813.8056161746,"t":1711807200}
+{"o":398600.1241609799,"h":400951.1602329682,"l":397476.9143826152,"c":399487.4665631789,"v":678558.3567413904,"t":1711810800}
+{"o":399487.4665631789,"h":402611.1466568367,"l":398060.2605509261,"c":402205.6966235259,"v":733675.3604147336,"t":1711814400}
+{"o":402205.6966235259,"h":402755.1132125406,"l":399777.839176472,"c":400901.6632643273,"v":532634.5898639301,"t":1711818000}
+{"o":400901.6632643273,"h":402408.2883683857,"l":398741.7219640785,"c":399000.0980767812,"v":485741.2132579964,"t":1711821600}
+{"o":399000.0980767812,"h":400186.719075013,"l":393812.9339209402,"c":397973.5787609532,"v":574035.972043477,"t":1711825200}
+{"o":397973.5787609532,"h":398466.8258271372,"l":395859.9977405427,"c":396641.5952332641,"v":430854.2580915273,"t":1711828800}
+{"o":396641.5952332641,"h":398175.5212887583,"l":394329.1366673827,"c":397168.0013490846,"v":397780.620733596,"t":1711832400}
+{"o":397168.0013490846,"h":400254.8599799238,"l":395991.7559430668,"c":399147.6415915382,"v":460261.0113453118,"t":1711836000}
+{"o":399147.6415915382,"h":399660.7386053907,"l":393275.972850214,"c":395189.4317121032,"v":501265.1853030321,"t":1711839600}
+{"o":395189.4317121032,"h":400550.4160406657,"l":394218.3308891862,"c":397341.8056459726,"v":536660.428084523,"t":1711843200}
+{"o":397341.8056459726,"h":401351.6212240343,"l":395726.9716468175,"c":400669.5788631643,"v":531878.6465764679,"t":1711846800}
+{"o":400669.5788631643,"h":401500.2034502441,"l":396999.2031394305,"c":397778.4441730612,"v":548203.4525183358,"t":1711850400}
+{"o":397778.4441730612,"h":399169.6996833851,"l":394041.718163953,"c":395417.0579601507,"v":494455.1013991081,"t":1711854000}
+{"o":395417.0579601507,"h":398141.8516021741,"l":394553.4646634064,"c":397597.4397494434,"v":376372.1931633227,"t":1711857600}
+{"o":397597.4397494434,"h":400388.751219945,"l":396254.3732741072,"c":399858.2043671752,"v":378071.3370110907,"t":1711861200}
+{"o":399858.2043671752,"h":400360.9329062023,"l":396287.6124482086,"c":396850.050472402,"v":373035.1923817963,"t":1711864800}
+{"o":396850.050472402,"h":401343.2184139328,"l":396339.9905028516,"c":400291.3696896447,"v":374269.6918632304,"t":1711868400}
+{"o":400291.3696896447,"h":401468.1101861033,"l":398756.6757395713,"c":400892.8735072018,"v":462411.2547512687,"t":1711872000}
+{"o":400892.8735072018,"h":401143.4652531396,"l":397879.5593704878,"c":399989.7140109162,"v":490458.0818279352,"t":1711875600}
+{"o":399989.7140109162,"h":401057.5495982845,"l":397553.785509801,"c":398889.8244187309,"v":413558.4160573506,"t":1711879200}
+{"o":398889.8244187309,"h":400790.2832984173,"l":397589.616186823,"c":398416.9215479597,"v":366357.8131434062,"t":1711882800}
+{"o":398416.9215479597,"h":401170.6765266969,"l":397674.7302384059,"c":399332.989263661,"v":384946.9722490637,"t":1711886400}
+{"o":399332.989263661,"h":402333.1823357539,"l":397998.201470493,"c":400914.5351614585,"v":500012.2847363994,"t":1711890000}
+{"o":400914.5351614585,"h":401705.8716017152,"l":398412.1919635125,"c":399627.8408317171,"v":484596.5660744924,"t":1711893600}
+{"o":399627.8408317171,"h":400973.0165610049,"l":397764.9751393687,"c":398050.6083591807,"v":513732.8090508675,"t":1711897200}
+{"o":398050.6083591807,"h":400330.3110093982,"l":397650.8185776726,"c":399456.9263178207,"v":511793.1016651909,"t":1711900800}
+{"o":399456.9263178207,"h":401312.4835961033,"l":398293.844315304,"c":400548.663644819,"v":514315.4525762796,"t":1711904400}
+{"o":400548.663644819,"h":405777.1930154331,"l":398908.4958731388,"c":403583.3178178778,"v":535381.0856923526,"t":1711908000}
+{"o":403583.3178178778,"h":409920.0981569519,"l":402551.8459522444,"c":406996.9697562538,"v":625682.4684587063,"t":1711911600}
+{"o":406996.9697562538,"h":408652.9616696557,"l":403720.4327469231,"c":405640.7638114751,"v":520101.6161588357,"t":1711915200}
+{"o":405640.7638114751,"h":406856.2879618168,"l":403764.3716458451,"c":406165.999879825,"v":541950.1439051076,"t":1711918800}
+{"o":406165.999879825,"h":409283.6936987496,"l":404486.2523281524,"c":408122.0346875048,"v":563996.8691336775,"t":1711922400}
+{"o":408122.0346875048,"h":414233.6117324047,"l":406729.8743179964,"c":411543.5513873749,"v":665198.7212063173,"t":1711926000}
+{"o":411543.5513873749,"h":413631.1669329659,"l":408665.0094721253,"c":411063.9609675458,"v":659809.285582968,"t":1711929600}
+{"o":411063.9609675458,"h":416031.0430371651,"l":410082.9503232182,"c":413162.2658973079,"v":683458.2659706465,"t":1711933200}
+{"o":413162.2658973079,"h":414527.2323907751,"l":411370.6268449196,"c":412614.2607334836,"v":602799.1477044069,"t":1711936800}
+{"o":412614.2607334836,"h":414395.5746255584,"l":409643.8272451599,"c":412236.8537809211,"v":635804.2229976046,"t":1711940400}
+{"o":412236.8537809211,"h":414936.2258760028,"l":409104.6921252919,"c":409321.9153627431,"v":627463.2007594107,"t":1711944000}
+{"o":409321.9153627431,"h":410999.8919153906,"l":394063.5239971566,"c":396501.1728492711,"v":1033054.0400529092,"t":1711947600}
+{"o":396501.1728492711,"h":403831.3128004075,"l":395346.4436821881,"c":403282.4530900451,"v":826701.8437735512,"t":1711951200}
+{"o":403282.4530900451,"h":406750.9805898063,"l":402292.022128779,"c":402877.7505588084,"v":525616.2719797484,"t":1711954800}
+{"o":402877.7505588084,"h":404233.6838620782,"l":397559.4427558987,"c":399825.3114738327,"v":610469.7508456717,"t":1711958400}
+{"o":399825.3114738327,"h":403099.3727882833,"l":399587.4137878309,"c":400491.79304837,"v":435340.1057635996,"t":1711962000}
+{"o":400491.79304837,"h":402295.5923094907,"l":396426.8119319394,"c":399838.6726319288,"v":429089.505620726,"t":1711965600}
+{"o":399838.6726319288,"h":401883.9428323775,"l":397126.5139875892,"c":397238.2860988407,"v":434059.6719671161,"t":1711969200}
+{"o":397238.2860988407,"h":400754.2037665061,"l":396679.1603462755,"c":400579.6433752481,"v":483267.1272320381,"t":1711972800}
+{"o":400579.6433752481,"h":402671.9950988222,"l":398739.976953624,"c":400553.7051841571,"v":610441.9280418333,"t":1711976400}
+{"o":400553.7051841571,"h":402150.8457383529,"l":387751.2409531908,"c":389483.9132025977,"v":861158.5225429549,"t":1711980000}
+{"o":389483.9132025977,"h":390538.1863951781,"l":380410.072612286,"c":382693.2746030102,"v":944537.9134976279,"t":1711983600}
+{"o":382693.2746030102,"h":388748.1857002114,"l":380839.0248941312,"c":385506.3668607748,"v":716766.9299014336,"t":1711987200}
+{"o":385506.3668607748,"h":387293.5542587616,"l":382098.7800845726,"c":386835.0539616764,"v":552535.1017297786,"t":1711990800}
+{"o":386835.0539616764,"h":387116.2711495865,"l":381439.3495260516,"c":385824.5280211716,"v":615927.0925902927,"t":1711994400}
+{"o":385824.5280211716,"h":393864.3010556811,"l":384384.7839533921,"c":393455.7636505475,"v":565248.6831439668,"t":1711998000}
+{"o":393455.7636505475,"h":394436.1744793868,"l":389984.0969780777,"c":394259.9515848628,"v":525307.6958228272,"t":1712001600}
+{"o":394259.9515848628,"h":394729.9614582778,"l":391669.5382831725,"c":392286.369462962,"v":445290.5592555344,"t":1712005200}
+{"o":392286.369462962,"h":394179.1160343832,"l":390678.0685130361,"c":392638.0591116229,"v":511870.0913031733,"t":1712008800}
+{"o":392638.0591116229,"h":394560.5494394144,"l":391169.817650644,"c":391275.8719125618,"v":492025.2661315472,"t":1712012400}
+{"o":391275.8719125618,"h":392666.4555487542,"l":383503.2308462987,"c":386170.2882872298,"v":628294.6785569793,"t":1712016000}
+{"o":386170.2882872298,"h":390792.6432425609,"l":384973.378555137,"c":386978.0776607012,"v":515884.5692387876,"t":1712019600}
+{"o":386978.0776607012,"h":387426.0357169844,"l":370145.1895232941,"c":377587.6504913773,"v":1120510.9311404836,"t":1712023200}
+{"o":377587.6504913773,"h":379510.8104773273,"l":372548.8333350737,"c":373712.7012870563,"v":841080.5525450177,"t":1712026800}
+{"o":373712.7012870563,"h":375960.1004885967,"l":370656.9417963338,"c":373639.0619516397,"v":649998.7862986173,"t":1712030400}
+{"o":373639.0619516397,"h":375839.5212515835,"l":368773.7264222398,"c":375561.8722581139,"v":651202.4701136549,"t":1712034000}
+{"o":375561.8722581139,"h":379258.7391847038,"l":373892.0919930436,"c":377687.6609365449,"v":647768.1874755371,"t":1712037600}
+{"o":377687.6609365449,"h":378872.0843461639,"l":372007.8770163634,"c":372853.6671773106,"v":495545.2455853969,"t":1712041200}
+{"o":372853.6671773106,"h":374226.1807636837,"l":367400.9969172883,"c":368759.0103255493,"v":468450.1000772545,"t":1712044800}
+{"o":368759.0103255493,"h":372527.7961129674,"l":365826.5974691196,"c":370957.7838362581,"v":600696.9440881163,"t":1712048400}
+{"o":370957.7838362581,"h":371624.9154980166,"l":365455.5436847967,"c":368049.3901847028,"v":458000.5133048296,"t":1712052000}
+{"o":368049.3901847028,"h":369133.6642037522,"l":360618.7877304545,"c":365950.1041893268,"v":548194.3382071574,"t":1712055600}
+{"o":365950.1041893268,"h":369849.4360174142,"l":362820.1592971013,"c":364225.4290238376,"v":528595.1806525829,"t":1712059200}
+{"o":364225.4290238376,"h":365947.4273651364,"l":357729.4275925744,"c":363179.1172611956,"v":716242.0435971136,"t":1712062800}
+{"o":363179.1172611956,"h":370922.5898557353,"l":361588.6520941791,"c":367140.8847195776,"v":675802.4004019846,"t":1712066400}
+{"o":367140.8847195776,"h":370678.6868363623,"l":359375.9962689714,"c":360989.487640791,"v":721565.331263011,"t":1712070000}
+{"o":360989.487640791,"h":368297.3661642532,"l":359929.625534255,"c":367208.0284067195,"v":986624.358725987,"t":1712073600}
+{"o":367208.0284067195,"h":371428.224995846,"l":363624.0073972367,"c":371162.1707104501,"v":706831.9398622251,"t":1712077200}
+{"o":371162.1707104501,"h":376986.0103109308,"l":369591.6186234839,"c":376540.6343521918,"v":627785.9244072411,"t":1712080800}
+{"o":376540.6343521918,"h":380343.9048468575,"l":374833.896230783,"c":378132.5653876038,"v":580819.990321463,"t":1712084400}
+{"o":378132.5653876038,"h":379287.783629648,"l":373945.346277942,"c":375928.4008499818,"v":651254.0728505891,"t":1712088000}
+{"o":375928.4008499818,"h":377185.8120431046,"l":371171.9174629425,"c":374087.7329537923,"v":630846.0775849565,"t":1712091600}
+{"o":374087.7329537923,"h":376905.1512630533,"l":372452.368416903,"c":374556.0319725607,"v":471616.1100878541,"t":1712095200}
+{"o":374556.0319725607,"h":374693.1351823421,"l":367580.5633315174,"c":369144.166956249,"v":487659.1244633506,"t":1712098800}
+{"o":369144.166956249,"h":371373.6566757631,"l":358409.1549640935,"c":368438.7366270944,"v":736477.1169741516,"t":1712102400}
+{"o":368438.7366270944,"h":378702.2966534935,"l":363338.1377870374,"c":376876.344123051,"v":642361.9373044807,"t":1712106000}
+{"o":376876.344123051,"h":379356.2963065412,"l":373826.9627775223,"c":377972.6310229495,"v":528595.4932049321,"t":1712109600}
+{"o":377972.6310229495,"h":384686.2432695228,"l":374970.0934966085,"c":383366.5507639077,"v":480156.9133887268,"t":1712113200}
+{"o":383366.5507639077,"h":385036.1150866331,"l":380419.1370524183,"c":382470.2625528112,"v":562255.1995955671,"t":1712116800}
+{"o":382470.2625528112,"h":384212.4338759566,"l":379905.3499242387,"c":383725.2783026845,"v":479814.680691823,"t":1712120400}
+{"o":383725.2783026845,"h":390494.3706354874,"l":382103.3831139701,"c":387912.6107725317,"v":483862.0798792936,"t":1712124000}
+{"o":387912.6107725317,"h":389551.4616172276,"l":384984.1283237743,"c":386175.9034582968,"v":368218.9190414741,"t":1712127600}
+{"o":386175.9034582968,"h":389883.4529527384,"l":383377.4771267028,"c":388050.5904231953,"v":428141.5365443233,"t":1712131200}
+{"o":388050.5904231953,"h":389773.2176227592,"l":386101.0378171816,"c":387250.9810518932,"v":393732.4907310691,"t":1712134800}
+{"o":387250.9810518932,"h":388787.7447679106,"l":381046.8955520874,"c":383722.9210118616,"v":395340.7422968526,"t":1712138400}
+{"o":383722.9210118616,"h":384528.2431140869,"l":379220.1304926555,"c":382270.2803738298,"v":662062.3039502153,"t":1712142000}
+{"o":382270.2803738298,"h":384773.2670300019,"l":379975.6889275263,"c":382710.4784863296,"v":742657.0114267241,"t":1712145600}
+{"o":382710.4784863296,"h":385440.2485006101,"l":379625.6212825809,"c":380676.7577291898,"v":703563.7241250252,"t":1712149200}
+{"o":380676.7577291898,"h":390182.4461509379,"l":380228.8555979574,"c":387682.0227021696,"v":700739.6227908779,"t":1712152800}
+{"o":387682.0227021696,"h":388434.7411501484,"l":381865.7340173074,"c":384691.4268412386,"v":614576.7983068342,"t":1712156400}
+{"o":384691.4268412386,"h":388659.9088992009,"l":382380.3027823674,"c":385316.0368024285,"v":692118.3544162686,"t":1712160000}
+{"o":385316.0368024285,"h":387068.9372560511,"l":381002.9341449587,"c":382333.1906342361,"v":683747.1047137529,"t":1712163600}
+{"o":382333.1906342361,"h":382856.3535153461,"l":375162.668511279,"c":379265.0154895916,"v":595227.6665091998,"t":1712167200}
+{"o":379265.0154895916,"h":380253.0954764294,"l":374542.1026487288,"c":377835.8776606735,"v":487514.8667188497,"t":1712170800}
+{"o":377835.8776606735,"h":378331.809290747,"l":371649.9056806155,"c":373363.6065943319,"v":610461.5907008415,"t":1712174400}
+{"o":373363.6065943319,"h":378120.0262268547,"l":369135.3537687666,"c":376693.3447690879,"v":606741.2792568712,"t":1712178000}
+{"o":376693.3447690879,"h":379453.0534015482,"l":375331.7084103918,"c":378872.6898133282,"v":486803.7557176527,"t":1712181600}
+{"o":378872.6898133282,"h":380260.1179551288,"l":374121.0603535251,"c":376476.8345050223,"v":417031.7013371204,"t":1712185200}
+{"o":376476.8345050223,"h":381407.5621012425,"l":375424.8296889652,"c":379977.9702774957,"v":482196.7974269486,"t":1712188800}
+{"o":379977.9702774957,"h":380095.023572522,"l":375101.0069465562,"c":377982.9507935415,"v":464599.9934407229,"t":1712192400}
+{"o":377982.9507935415,"h":378552.8306485794,"l":371237.1201155649,"c":373266.0399218755,"v":586674.4718597378,"t":1712196000}
+{"o":373266.0399218755,"h":375103.9599981661,"l":367677.8063841382,"c":369400.8055652009,"v":564472.9572496719,"t":1712199600}
+{"o":369400.8055652009,"h":370942.7545306246,"l":363540.1555098182,"c":370229.119143225,"v":547178.134416324,"t":1712203200}
+{"o":370229.119143225,"h":373266.3881405886,"l":369097.0849954738,"c":371916.3212574698,"v":451572.191451756,"t":1712206800}
+{"o":371916.3212574698,"h":375602.0876331417,"l":371208.2600328155,"c":374338.8993564048,"v":318000.8344923231,"t":1712210400}
+{"o":374338.8993564048,"h":377916.656619271,"l":373288.6160352983,"c":376056.8292774508,"v":308103.2672731545,"t":1712214000}
+{"o":376056.8292774508,"h":378879.0445296034,"l":375151.496696375,"c":377445.3868661757,"v":319884.7018131696,"t":1712217600}
+{"o":377445.3868661757,"h":378364.2465365193,"l":373176.1944441581,"c":376970.0577926657,"v":355999.3202354605,"t":1712221200}
+{"o":376970.0577926657,"h":379133.3548559667,"l":375507.8181756122,"c":377404.985873128,"v":323266.0483324282,"t":1712224800}
+{"o":377404.985873128,"h":378986.1790044083,"l":375292.8984156474,"c":377256.6718200991,"v":347229.392501147,"t":1712228400}
+{"o":377256.6718200991,"h":381305.4781970786,"l":375902.7978810493,"c":376758.2123549856,"v":600925.3038919743,"t":1712232000}
+{"o":376758.2123549856,"h":389860.6764872978,"l":375743.2482351593,"c":382947.0059907899,"v":895990.315140921,"t":1712235600}
+{"o":382947.0059907899,"h":385738.815336077,"l":381014.5445169242,"c":382995.4620325107,"v":555039.590056185,"t":1712239200}
+{"o":382995.4620325107,"h":384194.3390667307,"l":379282.5635082331,"c":380444.8448876392,"v":501116.0476026494,"t":1712242800}
+{"o":380444.8448876392,"h":383514.7503508951,"l":379978.099796125,"c":381366.0112208913,"v":421068.5755485399,"t":1712246400}
+{"o":381366.0112208913,"h":385143.344012199,"l":379257.2875395429,"c":384732.6529959312,"v":500637.3004927108,"t":1712250000}
+{"o":384732.6529959312,"h":387569.9591397064,"l":377482.2141207281,"c":378350.3557313376,"v":695609.5278781141,"t":1712253600}
+{"o":378350.3557313376,"h":380794.8997207962,"l":371142.9193062796,"c":377610.4570354022,"v":515930.9626756439,"t":1712257200}
+{"o":377610.4570354022,"h":378101.6270369859,"l":367695.557519184,"c":371386.5266414409,"v":693514.2684575556,"t":1712260800}
+{"o":371386.5266414409,"h":373937.2189629179,"l":368563.0279684978,"c":370460.4428213502,"v":545432.5679701378,"t":1712264400}
+{"o":370460.4428213502,"h":372853.2891738802,"l":369133.096700073,"c":370851.0304790472,"v":408231.6176703646,"t":1712268000}
+{"o":370851.0304790472,"h":375121.0877828662,"l":369717.8869645541,"c":374514.7537266061,"v":366758.5716477447,"t":1712271600}
+{"o":374514.7537266061,"h":376602.8544506907,"l":372305.9767484017,"c":376508.6119089232,"v":388243.258357385,"t":1712275200}
+{"o":376508.6119089232,"h":376683.9810419963,"l":368975.5431796138,"c":371039.1366542972,"v":473882.6518585252,"t":1712278800}
+{"o":371039.1366542972,"h":371909.8318779344,"l":360841.6658416617,"c":362211.6600937854,"v":538312.9597517985,"t":1712282400}
+{"o":362211.6600937854,"h":366728.3836816992,"l":361031.5870519549,"c":364795.8656642904,"v":366186.1363355089,"t":1712286000}
+{"o":364795.8656642904,"h":367351.5357989859,"l":355972.2251108909,"c":359723.7075083643,"v":390166.3965373354,"t":1712289600}
+{"o":359723.7075083643,"h":364934.7512513499,"l":351779.9217411681,"c":357207.5278165581,"v":566673.9800196788,"t":1712293200}
+{"o":357207.5278165581,"h":359797.6005263357,"l":354956.6069364869,"c":356342.7669402128,"v":378861.7247399869,"t":1712296800}
+{"o":356342.7669402128,"h":357580.7997671786,"l":350594.2375516685,"c":356019.0492444814,"v":328399.6906478259,"t":1712300400}
+{"o":356019.0492444814,"h":360287.5970728124,"l":349460.6517393506,"c":351750.5720595671,"v":365938.2249895174,"t":1712304000}
+{"o":351750.5720595671,"h":352162.0994753105,"l":347516.3795454095,"c":350856.6954439551,"v":446534.2474635507,"t":1712307600}
+{"o":350856.6954439551,"h":352161.684873901,"l":345461.1427378491,"c":349947.3512013391,"v":425411.1404703381,"t":1712311200}
+{"o":349947.3512013391,"h":351331.2677524291,"l":343978.043194505,"c":345012.4115682326,"v":389863.3801117365,"t":1712314800}
+{"o":345012.4115682326,"h":351784.3632143899,"l":335917.666995193,"c":351435.7822751023,"v":585285.2257971405,"t":1712318400}
+{"o":351435.7822751023,"h":362240.0395855715,"l":347108.4910268378,"c":356353.3718172007,"v":595903.8485881521,"t":1712322000}
+{"o":356353.3718172007,"h":363937.3527812799,"l":353420.4268629312,"c":358336.9703250963,"v":565931.0144288943,"t":1712325600}
+{"o":358336.9703250963,"h":360538.3171355425,"l":350680.2008037819,"c":358601.6360603342,"v":482869.7099390099,"t":1712329200}
+{"o":358601.6360603342,"h":359826.6109485909,"l":351822.1217723932,"c":355077.8887765661,"v":420579.6904725811,"t":1712332800}
+{"o":355077.8887765661,"h":355914.2206420999,"l":349311.3056360147,"c":352451.5757968037,"v":375898.5659888697,"t":1712336400}
+{"o":352451.5757968037,"h":355895.8845704099,"l":350786.0706419781,"c":355517.091735582,"v":390341.6990891648,"t":1712340000}
+{"o":355517.091735582,"h":360054.4400173756,"l":353936.5185594833,"c":357229.9822494944,"v":432325.5412892138,"t":1712343600}
+{"o":357229.9822494944,"h":360084.8765975846,"l":356332.0620145031,"c":357933.6662199639,"v":503460.6110724628,"t":1712347200}
+{"o":357933.6662199639,"h":361796.2527840518,"l":356299.3585627663,"c":356335.0600484579,"v":395190.1495829082,"t":1712350800}
+{"o":356335.0600484579,"h":357801.75922385,"l":354425.8491039777,"c":354945.4305858706,"v":313285.1839455844,"t":1712354400}
+{"o":354945.4305858706,"h":357421.1432320265,"l":354260.7444129972,"c":354792.5887355615,"v":277604.2789149527,"t":1712358000}
+{"o":354792.5887355615,"h":359273.8477180602,"l":353068.6113126946,"c":356693.0057575453,"v":376962.9474839777,"t":1712361600}
+{"o":356693.0057575453,"h":359051.1688231213,"l":354919.3777578108,"c":355574.2490240252,"v":297057.6319243374,"t":1712365200}
+{"o":355574.2490240252,"h":357022.4383618712,"l":352914.9001694637,"c":353682.1594559149,"v":286018.3976951393,"t":1712368800}
+{"o":353682.1594559149,"h":358964.1851079004,"l":352774.3760312913,"c":357944.1166407726,"v":275813.2601684953,"t":1712372400}
+{"o":357944.1166407726,"h":358620.9846584426,"l":355830.7052071886,"c":357515.1250870607,"v":271594.9667716049,"t":1712376000}
+{"o":357515.1250870607,"h":362761.5963136739,"l":356400.8758488981,"c":361197.5671004971,"v":355455.5511410601,"t":1712379600}
+{"o":361197.5671004971,"h":362613.2198577106,"l":359983.4043601808,"c":361936.2739635768,"v":303829.4996185338,"t":1712383200}
+{"o":361936.2739635768,"h":362468.4584070151,"l":358766.3121279936,"c":360793.4790128303,"v":282137.4049328621,"t":1712386800}
+{"o":360793.4790128303,"h":362657.102805956,"l":359153.8338217243,"c":362027.1886898518,"v":286174.8602497029,"t":1712390400}
+{"o":362027.1886898518,"h":363337.0622910441,"l":358074.7574530863,"c":358625.2362810065,"v":288623.1460665449,"t":1712394000}
+{"o":358625.2362810065,"h":360102.2777569696,"l":356742.8887850406,"c":358334.1822481987,"v":240738.719090092,"t":1712397600}
+{"o":358334.1822481987,"h":359464.4940273401,"l":356459.4707076511,"c":357499.8456664355,"v":222830.1285795437,"t":1712401200}
+{"o":357499.8456664355,"h":358865.3473160952,"l":354850.7700858146,"c":356399.2686158073,"v":243586.2000824691,"t":1712404800}
+{"o":356399.2686158073,"h":357099.9405186282,"l":351310.6741634739,"c":354333.3569416802,"v":225867.17891166,"t":1712408400}
+{"o":354333.3569416802,"h":358185.0467558628,"l":352603.9332617471,"c":356512.254938334,"v":243647.3031735198,"t":1712412000}
+{"o":356512.254938334,"h":363502.9450406713,"l":355799.5110786801,"c":360299.9299268767,"v":313820.6450635003,"t":1712415600}
+{"o":360299.9299268767,"h":364181.8079020994,"l":359346.7767579178,"c":361471.886791843,"v":444284.3669711064,"t":1712419200}
+{"o":361471.886791843,"h":362990.9938451022,"l":356954.3096990118,"c":360985.8269239693,"v":349988.1989165772,"t":1712422800}
+{"o":360985.8269239693,"h":362349.7152097735,"l":358447.1088859354,"c":360434.0447474412,"v":294259.4017274331,"t":1712426400}
+{"o":360434.0447474412,"h":361984.8243359161,"l":359692.1799125576,"c":360970.0626711842,"v":278548.3612084679,"t":1712430000}
+{"o":360970.0626711842,"h":362421.2587344347,"l":359688.207246138,"c":361992.9213290719,"v":304831.2210188123,"t":1712433600}
+{"o":361992.9213290719,"h":363340.8129599962,"l":359994.0855106757,"c":361584.0257837801,"v":320610.6222952188,"t":1712437200}
+{"o":361584.0257837801,"h":364374.9037695812,"l":360017.0939185951,"c":363460.9153083232,"v":425909.9198586494,"t":1712440800}
+{"o":363460.9153083232,"h":366788.3414375813,"l":363021.5893429184,"c":363837.7296994061,"v":472917.8147868604,"t":1712444400}
+{"o":363837.7296994061,"h":364501.0864739836,"l":357038.903461794,"c":362337.5079172359,"v":303440.198714212,"t":1712448000}
+{"o":362337.5079172359,"h":371558.6159085794,"l":362162.8521777147,"c":370917.8303161312,"v":418389.7510864414,"t":1712451600}
+{"o":370917.8303161312,"h":372836.6264432981,"l":367160.2862169559,"c":368084.2792362031,"v":378679.8504675934,"t":1712455200}
+{"o":368084.2792362031,"h":371232.8420651459,"l":367026.6820361358,"c":367677.3052552319,"v":368762.7480039085,"t":1712458800}
+{"o":367677.3052552319,"h":372414.2238264692,"l":366221.7528976769,"c":367333.7184521154,"v":343145.9367356999,"t":1712462400}
+{"o":367333.7184521154,"h":369459.3578872823,"l":366307.2932082454,"c":368336.1646707305,"v":276693.7894399663,"t":1712466000}
+{"o":368336.1646707305,"h":369794.0063626395,"l":364531.8068523487,"c":365308.7765762563,"v":360398.7040375868,"t":1712469600}
+{"o":365308.7765762563,"h":366570.6118607842,"l":364476.4559221538,"c":365713.5326663122,"v":282719.1749882387,"t":1712473200}
+{"o":365713.5326663122,"h":368029.1128809467,"l":364806.1385168348,"c":366432.8492466602,"v":271471.4755826058,"t":1712476800}
+{"o":366432.8492466602,"h":367491.7314642317,"l":363066.1829206551,"c":364877.1174232322,"v":244824.6544298154,"t":1712480400}
+{"o":364877.1174232322,"h":367427.0051942381,"l":363506.0503990307,"c":367067.6635930114,"v":230318.6805231222,"t":1712484000}
+{"o":367067.6635930114,"h":368670.8070839692,"l":365443.70192334,"c":367718.1656297306,"v":226994.9803700001,"t":1712487600}
+{"o":367718.1656297306,"h":369540.5352602663,"l":365093.2871252111,"c":368439.7617359446,"v":216695.2012186792,"t":1712491200}
+{"o":368439.7617359446,"h":370195.101345241,"l":367476.7990636115,"c":369333.067160827,"v":323754.3138121317,"t":1712494800}
+{"o":369333.067160827,"h":371030.6929556942,"l":367113.2349412367,"c":369870.1334630769,"v":269527.5689243746,"t":1712498400}
+{"o":369870.1334630769,"h":372263.5082208865,"l":365372.0541143771,"c":365585.4507310074,"v":319732.9667653239,"t":1712502000}
+{"o":365585.4507310074,"h":371616.6677020102,"l":365327.1363903227,"c":369537.5286321337,"v":376868.981513099,"t":1712505600}
+{"o":369537.5286321337,"h":370819.0857107721,"l":365618.3077968889,"c":366505.3589098226,"v":350425.7673578372,"t":1712509200}
+{"o":366505.3589098226,"h":367624.3920517637,"l":361392.3029303159,"c":363833.4964522648,"v":409493.181421171,"t":1712512800}
+{"o":363833.4964522648,"h":365334.4061462642,"l":361139.5756532235,"c":362744.3226066526,"v":451880.7047173231,"t":1712516400}
+{"o":362744.3226066526,"h":365299.7498169783,"l":361066.0518261513,"c":363733.4084458298,"v":370218.176719682,"t":1712520000}
+{"o":363733.4084458298,"h":365396.9921029572,"l":361096.9956812759,"c":361754.6077565868,"v":294932.4315392583,"t":1712523600}
+{"o":361754.6077565868,"h":366163.1967462512,"l":359627.3427820046,"c":363274.5289369501,"v":290559.4242101269,"t":1712527200}
+{"o":363274.5289369501,"h":366264.0386842785,"l":362501.170365374,"c":365162.9488261268,"v":261051.9265595026,"t":1712530800}
+{"o":365162.9488261268,"h":366287.8165557562,"l":357925.2139964435,"c":361804.8297428787,"v":312223.0448874986,"t":1712534400}
+{"o":361804.8297428787,"h":364948.884625099,"l":359399.5581593798,"c":360543.4841553184,"v":266238.4338852523,"t":1712538000}
+{"o":360543.4841553184,"h":361954.2588226715,"l":358400.9162106963,"c":359289.9586693367,"v":311795.3857405398,"t":1712541600}
+{"o":359289.9586693367,"h":360891.3105142172,"l":354162.2754966962,"c":358123.2296148145,"v":324421.6085777877,"t":1712545200}
+{"o":358123.2296148145,"h":360294.5585170193,"l":357341.0036747711,"c":358194.0309894979,"v":301592.1455910362,"t":1712548800}
+{"o":358194.0309894979,"h":360929.3156526919,"l":355557.6263162641,"c":360352.45739892,"v":285558.3844919817,"t":1712552400}
+{"o":360352.45739892,"h":363256.5247667695,"l":358503.646620331,"c":359989.4446264531,"v":306331.1450676559,"t":1712556000}
+{"o":359989.4446264531,"h":368909.2883701114,"l":358808.0879062708,"c":366198.4446656184,"v":471852.0398276009,"t":1712559600}
+{"o":366198.4446656184,"h":375056.6486593887,"l":365304.6856569941,"c":373589.4553787153,"v":532190.9336457343,"t":1712563200}
+{"o":373589.4553787153,"h":377428.2542820044,"l":371350.5891793636,"c":372286.4564320205,"v":425671.2802487258,"t":1712566800}
+{"o":372286.4564320205,"h":374640.6347335026,"l":369920.3703819222,"c":372644.2972976289,"v":333450.2316672222,"t":1712570400}
+{"o":372644.2972976289,"h":373556.5716170321,"l":369797.9591177051,"c":371468.7310397706,"v":283692.4628037331,"t":1712574000}
+{"o":371468.7310397706,"h":373489.5030258647,"l":366549.3139988852,"c":367050.0911840389,"v":326592.6381638771,"t":1712577600}
+{"o":367050.0911840389,"h":377342.747476584,"l":363945.2994801263,"c":368306.4656722468,"v":457885.4607161164,"t":1712581200}
+{"o":368306.4656722468,"h":369308.6645084529,"l":360956.9953289962,"c":367212.113292022,"v":372608.206133695,"t":1712584800}
+{"o":367212.113292022,"h":370908.9836481577,"l":365959.9983161258,"c":369194.4297506223,"v":592737.524523861,"t":1712588400}
+{"o":369194.4297506223,"h":376448.0396562006,"l":367945.0012782124,"c":369423.2231510483,"v":569337.1243292686,"t":1712592000}
+{"o":369423.2231510483,"h":384161.1553249582,"l":366297.2303871654,"c":367552.6420473249,"v":494160.1800535903,"t":1712595600}
+{"o":367552.6420473249,"h":370448.7886940489,"l":366322.1609519746,"c":366680.5702554686,"v":352965.0782821475,"t":1712599200}
+{"o":366680.5702554686,"h":367903.4618942944,"l":363611.0253742548,"c":365249.7208955439,"v":392449.2181846958,"t":1712602800}
+{"o":365249.7208955439,"h":367663.4604974741,"l":363589.0883616128,"c":366301.6594896379,"v":349360.9345053649,"t":1712606400}
+{"o":366301.6594896379,"h":369640.9785250776,"l":365822.7570668937,"c":369099.105224646,"v":328793.7520238877,"t":1712610000}
+{"o":369099.105224646,"h":369891.0054560219,"l":366551.0553239073,"c":368685.6588736042,"v":327080.3476036525,"t":1712613600}
+{"o":368685.6588736042,"h":373348.5269069969,"l":366413.026025289,"c":367803.0486094393,"v":398555.4994520341,"t":1712617200}
+{"o":367803.0486094393,"h":368661.1485992927,"l":363060.8386041358,"c":366351.0748826944,"v":404749.6826202532,"t":1712620800}
+{"o":366351.0748826944,"h":367499.2410311149,"l":363218.4746465121,"c":364875.7709428563,"v":429728.3614464046,"t":1712624400}
+{"o":364875.7709428563,"h":367460.901868825,"l":363585.7484049499,"c":365218.4011193567,"v":354255.8403306752,"t":1712628000}
+{"o":365218.4011193567,"h":366666.0998588155,"l":358681.470875311,"c":361682.6027999169,"v":341802.2604274219,"t":1712631600}
+{"o":361682.6027999169,"h":363040.0038562648,"l":359756.6690197664,"c":361994.1485664171,"v":335123.7954575398,"t":1712635200}
+{"o":361994.1485664171,"h":365580.6321279785,"l":361045.2323530723,"c":362762.0522213608,"v":289613.9198473616,"t":1712638800}
+{"o":362762.0522213608,"h":363779.8457422376,"l":357016.610381464,"c":358923.8171460527,"v":475496.9339505335,"t":1712642400}
+{"o":358923.8171460527,"h":359966.8869233906,"l":355695.847653273,"c":357494.7957641613,"v":525861.6809596611,"t":1712646000}
+{"o":357494.7957641613,"h":358120.3855122005,"l":347898.3074511429,"c":356774.4119436665,"v":494121.2364153977,"t":1712649600}
+{"o":356774.4119436665,"h":358921.2653932385,"l":354512.6567812694,"c":356420.3111193401,"v":343650.4307138242,"t":1712653200}
+{"o":356420.3111193401,"h":358665.3388342165,"l":354801.1139661293,"c":357329.7825135627,"v":293987.8209715058,"t":1712656800}
+{"o":357329.7825135627,"h":359677.828197638,"l":356383.6779543185,"c":358323.5167816165,"v":289813.2358545386,"t":1712660400}
+{"o":358323.5167816165,"h":359367.9759817448,"l":353703.8244041411,"c":357456.791089537,"v":291678.988816784,"t":1712664000}
+{"o":357456.791089537,"h":358285.5582283468,"l":352530.0619057764,"c":352921.8518842887,"v":352306.3496480605,"t":1712667600}
+{"o":352921.8518842887,"h":355995.8776536916,"l":345027.5000387741,"c":349264.3552652637,"v":521445.3610554846,"t":1712671200}
+{"o":349264.3552652637,"h":351697.0825066526,"l":343615.6406938197,"c":350879.0695572409,"v":559515.4228510449,"t":1712674800}
+{"o":350879.0695572409,"h":354916.2853042024,"l":349176.1795546492,"c":353756.6449212282,"v":470987.2621553282,"t":1712678400}
+{"o":353756.6449212282,"h":361209.485363273,"l":352190.1709042382,"c":357132.6179250434,"v":446036.9514094198,"t":1712682000}
+{"o":357132.6179250434,"h":358748.4086705669,"l":353659.2939022248,"c":354961.9514905745,"v":312132.3418188925,"t":1712685600}
+{"o":354961.9514905745,"h":355985.6529148915,"l":352794.6276076427,"c":354718.9685082813,"v":292822.2486040393,"t":1712689200}
+{"o":354718.9685082813,"h":358022.7504979086,"l":353705.6246853539,"c":355950.6385332316,"v":226638.6131288732,"t":1712692800}
+{"o":355950.6385332316,"h":356912.0105675218,"l":353120.0520634339,"c":353970.7303844314,"v":191917.6687086879,"t":1712696400}
+{"o":353970.7303844314,"h":355726.0692780719,"l":351774.8384782368,"c":353681.8057917241,"v":224170.8353656581,"t":1712700000}
+{"o":353681.8057917241,"h":355246.8554260344,"l":349757.4413322081,"c":350628.9372426567,"v":249292.013767943,"t":1712703600}
+{"o":350628.9372426567,"h":352126.5010883922,"l":348125.3495719158,"c":350533.1916856357,"v":229413.7480968684,"t":1712707200}
+{"o":350533.1916856357,"h":350835.1787321092,"l":343521.8723319651,"c":349857.9668620923,"v":278006.0790738173,"t":1712710800}
+{"o":349857.9668620923,"h":351902.2672843892,"l":342939.6816464161,"c":345299.5552982539,"v":335048.1790739372,"t":1712714400}
+{"o":345299.5552982539,"h":348954.0366803485,"l":343588.0044632638,"c":348525.8959203187,"v":341634.5120074128,"t":1712718000}
+{"o":348525.8959203187,"h":349907.0641867471,"l":347132.7055182601,"c":347766.1044221875,"v":299945.3008485548,"t":1712721600}
+{"o":347766.1044221875,"h":350286.1684244114,"l":345728.7598812783,"c":348948.5155720413,"v":336058.3256403877,"t":1712725200}
+{"o":348948.5155720413,"h":353122.1653522949,"l":348560.730874025,"c":350903.4746840554,"v":210796.1708407369,"t":1712728800}
+{"o":350903.4746840554,"h":353399.2703156896,"l":350324.0715596284,"c":351268.6004648142,"v":235982.995808423,"t":1712732400}
+{"o":351268.6004648142,"h":351440.419574904,"l":346992.3547149682,"c":347390.8097700332,"v":301395.5438732871,"t":1712736000}
+{"o":347390.8097700332,"h":350257.7625022309,"l":346408.9069659786,"c":348134.0186807622,"v":272407.1505841322,"t":1712739600}
+{"o":348134.0186807622,"h":348928.3017031979,"l":342262.1309318786,"c":344787.0732423752,"v":304612.2989390066,"t":1712743200}
+{"o":344787.0732423752,"h":346791.0571280968,"l":343882.4360638423,"c":346211.0490319057,"v":283414.4498060888,"t":1712746800}
+{"o":346211.0490319057,"h":347230.3950342284,"l":330120.6541572122,"c":336680.2595754621,"v":692382.2004974621,"t":1712750400}
+{"o":336680.2595754621,"h":337942.4937586766,"l":326975.445888304,"c":337122.435637339,"v":478458.4354684574,"t":1712754000}
+{"o":337122.435637339,"h":345597.2774865777,"l":335178.0707581145,"c":343673.8185518127,"v":511541.4339822218,"t":1712757600}
+{"o":343673.8185518127,"h":344523.6824229482,"l":339465.8512597565,"c":341699.7202886028,"v":370509.2877382616,"t":1712761200}
+{"o":341699.7202886028,"h":349655.0713232579,"l":339174.7197093565,"c":349026.148666539,"v":449545.7720736461,"t":1712764800}
+{"o":349026.148666539,"h":352219.6909092341,"l":341370.74123212,"c":347944.9970826876,"v":419954.7129405387,"t":1712768400}
+{"o":347944.9970826876,"h":348262.7684923447,"l":341338.2171599825,"c":343209.5798705184,"v":382098.2584312846,"t":1712772000}
+{"o":343209.5798705184,"h":348501.1653515712,"l":342408.9626995259,"c":347959.5576862283,"v":334543.7538616842,"t":1712775600}
+{"o":347959.5576862283,"h":350464.2529908434,"l":346225.379448564,"c":347925.3315065172,"v":313776.4032968649,"t":1712779200}
+{"o":347925.3315065172,"h":353415.5673735292,"l":346672.5245416682,"c":351458.3509481416,"v":291804.9499901835,"t":1712782800}
+{"o":351458.3509481416,"h":357048.562008815,"l":349611.1813175682,"c":353858.4769378105,"v":624009.955681461,"t":1712786400}
+{"o":353858.4769378105,"h":355964.6413313705,"l":351090.0796178784,"c":352666.8038750309,"v":438106.8202370485,"t":1712790000}
+{"o":352666.8038750309,"h":353624.6421560129,"l":348471.9067577057,"c":350386.7406302621,"v":389376.768827321,"t":1712793600}
+{"o":350386.7406302621,"h":351151.9194479283,"l":348020.1950822838,"c":348667.1405033545,"v":358456.4142150428,"t":1712797200}
+{"o":348667.1405033545,"h":352005.8689472703,"l":346858.8595111756,"c":350958.2830589766,"v":476514.2793516175,"t":1712800800}
+{"o":350958.2830589766,"h":352015.8790419353,"l":349226.3831099889,"c":351314.9448198193,"v":375531.9207648841,"t":1712804400}
+{"o":351314.9448198193,"h":353927.1209398687,"l":349049.8184429586,"c":353288.7459809724,"v":385587.1550594167,"t":1712808000}
+{"o":353288.7459809724,"h":353964.1525024761,"l":350820.9487759033,"c":353634.421079095,"v":436072.0973428082,"t":1712811600}
+{"o":353634.421079095,"h":356085.5571501157,"l":352128.3625815645,"c":355505.1080080231,"v":380718.1272228521,"t":1712815200}
+{"o":355505.1080080231,"h":358125.9430292927,"l":354292.2475412773,"c":355226.5518301166,"v":365676.4976524862,"t":1712818800}
+{"o":355226.5518301166,"h":357506.5317584951,"l":354130.9971852578,"c":355310.6830673642,"v":331675.6993671103,"t":1712822400}
+{"o":355310.6830673642,"h":356254.9280003533,"l":351418.9709580173,"c":351767.929201139,"v":282129.1120496548,"t":1712826000}
+{"o":351767.929201139,"h":353343.9108544929,"l":349909.8459044291,"c":350452.573174967,"v":310414.4793259304,"t":1712829600}
+{"o":350452.573174967,"h":351664.9055282598,"l":345826.2552812989,"c":346910.1190959482,"v":344951.4964270376,"t":1712833200}
+{"o":346910.1190959482,"h":351452.8446252506,"l":345771.2129979132,"c":349379.398983962,"v":399651.4956947253,"t":1712836800}
+{"o":349379.398983962,"h":356697.076810498,"l":348493.0717507144,"c":351741.8051028705,"v":490222.8197790714,"t":1712840400}
+{"o":351741.8051028705,"h":354187.6405311176,"l":346229.3405563633,"c":352912.1704851145,"v":496689.0654732334,"t":1712844000}
+{"o":352912.1704851145,"h":356177.5947083927,"l":343368.6794758902,"c":352574.4830989368,"v":515307.8618253566,"t":1712847600}
+{"o":352574.4830989368,"h":356986.7390262932,"l":349756.319233025,"c":353708.3237555668,"v":408943.7424155722,"t":1712851200}
+{"o":353708.3237555668,"h":357177.5503944136,"l":352826.3478610528,"c":355346.8864277492,"v":400609.0818474078,"t":1712854800}
+{"o":355346.8864277492,"h":358709.758440682,"l":353206.1116799715,"c":355806.2938061539,"v":465968.0500100791,"t":1712858400}
+{"o":355806.2938061539,"h":358176.9689074062,"l":354493.8931764757,"c":355286.1412035681,"v":362783.4414221118,"t":1712862000}
+{"o":355286.1412035681,"h":357910.2035929859,"l":354246.866847522,"c":355021.6747301699,"v":376561.3498534191,"t":1712865600}
+{"o":355021.6747301699,"h":356244.339398479,"l":350377.4188086186,"c":351123.8200768643,"v":448309.4532641235,"t":1712869200}
+{"o":351123.8200768643,"h":352642.2816232825,"l":350020.639166586,"c":351737.1832585921,"v":413159.3935150885,"t":1712872800}
+{"o":351737.1832585921,"h":352386.5695967125,"l":349775.5019957482,"c":350778.45720103,"v":400594.0817476851,"t":1712876400}
+{"o":350778.45720103,"h":353588.5973449289,"l":349955.1771396491,"c":352684.3967510539,"v":354376.7453438835,"t":1712880000}
+{"o":352684.3967510539,"h":354710.37181128,"l":350659.0181701915,"c":351081.6964045324,"v":388517.3877311876,"t":1712883600}
+{"o":351081.6964045324,"h":354745.3144429037,"l":350248.7712742948,"c":352250.8565445524,"v":378936.358440692,"t":1712887200}
+{"o":352250.8565445524,"h":355459.2321502381,"l":351965.9893174278,"c":354368.2263328145,"v":321275.4947000801,"t":1712890800}
+{"o":354368.2263328145,"h":355862.1019699977,"l":352060.8178951698,"c":354943.1059077635,"v":318128.9549525381,"t":1712894400}
+{"o":354943.1059077635,"h":357522.3157313878,"l":353782.7286780056,"c":357394.4109665881,"v":376345.204405585,"t":1712898000}
+{"o":357394.4109665881,"h":357920.5192899,"l":353044.4925425667,"c":354421.8970490501,"v":323824.7842033887,"t":1712901600}
+{"o":354421.8970490501,"h":356175.4934342023,"l":351443.8485781288,"c":352313.1255667113,"v":282165.2938077822,"t":1712905200}
+{"o":352313.1255667113,"h":353479.5923684551,"l":348547.6786979439,"c":351742.7212288122,"v":300327.6977764865,"t":1712908800}
+{"o":351742.7212288122,"h":353650.2251936267,"l":349541.2627217873,"c":350644.8778228477,"v":257231.1744530716,"t":1712912400}
+{"o":350644.8778228477,"h":351200.1216625145,"l":348190.0180323533,"c":350060.396730989,"v":294259.5982201382,"t":1712916000}
+{"o":350060.396730989,"h":352476.6331417379,"l":348759.7701733937,"c":351270.9905560969,"v":308692.4337234065,"t":1712919600}
+{"o":351270.9905560969,"h":352121.1385877405,"l":333945.1690685359,"c":344971.4234124764,"v":394717.3576990932,"t":1712923200}
+{"o":344971.4234124764,"h":346068.3466024931,"l":335263.7314611097,"c":341036.9782852771,"v":681268.8706007948,"t":1712926800}
+{"o":341036.9782852771,"h":343258.7031400588,"l":337779.4726371804,"c":340315.8283699976,"v":493891.8433476713,"t":1712930400}
+{"o":340315.8283699976,"h":343070.2099482268,"l":335898.9377263748,"c":340204.2847230279,"v":458190.7578543812,"t":1712934000}
+{"o":340204.2847230279,"h":341445.6471522379,"l":334712.3743267831,"c":337411.2335091442,"v":619376.7020968548,"t":1712937600}
+{"o":337411.2335091442,"h":338682.1345598264,"l":323325.5032091112,"c":332983.7570479215,"v":920698.9368013907,"t":1712941200}
+{"o":332983.7570479215,"h":332984.0454735312,"l":287295.6371984784,"c":307523.7861665979,"v":1301114.7199368828,"t":1712944800}
+{"o":307523.7861665979,"h":319320.2478940698,"l":289810.2535311393,"c":304178.2845266505,"v":1018628.8791229588,"t":1712948400}
+{"o":304178.2845266505,"h":316649.0150583261,"l":302124.8931284121,"c":310717.7838342384,"v":605485.8285987531,"t":1712952000}
+{"o":310717.7838342384,"h":315691.7870590956,"l":304140.7767365056,"c":309263.1356041577,"v":522027.9152722628,"t":1712955600}
+{"o":309263.1356041577,"h":311406.9993668586,"l":304069.1763455658,"c":307926.8726022748,"v":551297.6443105165,"t":1712959200}
+{"o":307926.8726022748,"h":313924.9021816619,"l":304058.3414258101,"c":311592.9054465182,"v":469606.0793523626,"t":1712962800}
+{"o":311592.9054465182,"h":313010.8565800929,"l":307231.317635308,"c":308194.9969233494,"v":475668.2260048667,"t":1712966400}
+{"o":308194.9969233494,"h":308671.7807444716,"l":292250.4768306805,"c":297016.1969824267,"v":575019.0071738492,"t":1712970000}
+{"o":297016.1969824267,"h":304885.0945869805,"l":290202.3822541963,"c":303861.8554255556,"v":570252.7681298567,"t":1712973600}
+{"o":303861.8554255556,"h":311553.6456872817,"l":302254.638646291,"c":308650.4191891375,"v":490911.7390000162,"t":1712977200}
+{"o":308650.4191891375,"h":315112.3190035344,"l":307452.1061531847,"c":312445.6462081265,"v":446100.9719354991,"t":1712980800}
+{"o":312445.6462081265,"h":315333.4564831614,"l":309954.3004502504,"c":310434.646326834,"v":327235.4108459913,"t":1712984400}
+{"o":310434.646326834,"h":312967.1061353901,"l":308649.0639304289,"c":311598.7288795137,"v":300229.986835626,"t":1712988000}
+{"o":311598.7288795137,"h":312549.8130712908,"l":306283.7451999849,"c":307363.6314803369,"v":259693.2389070086,"t":1712991600}
+{"o":307363.6314803369,"h":309480.3197162651,"l":304101.6125257697,"c":304840.4368752321,"v":261335.3254184601,"t":1712995200}
+{"o":304840.4368752321,"h":308259.5194866916,"l":304089.3886755068,"c":307499.3962246824,"v":321600.8020972632,"t":1712998800}
+{"o":307499.3962246824,"h":309718.5627042839,"l":306144.2313946454,"c":309164.1065267731,"v":313275.0101754339,"t":1713002400}
+{"o":309164.1065267731,"h":312079.059076315,"l":307090.467591517,"c":307696.4458475854,"v":320142.1527203612,"t":1713006000}
+{"o":307696.4458475854,"h":310827.4801154467,"l":305391.4223870502,"c":309054.745563982,"v":307590.7931676332,"t":1713009600}
+{"o":309054.745563982,"h":311358.7676352124,"l":306015.0609445057,"c":307483.89596287,"v":322847.8373284125,"t":1713013200}
+{"o":307483.89596287,"h":308781.4036018012,"l":303097.2799939219,"c":304946.7307594609,"v":329710.7420481417,"t":1713016800}
+{"o":304946.7307594609,"h":308758.6948703104,"l":301418.8803806386,"c":303113.7805854494,"v":451645.3748554373,"t":1713020400}
+{"o":303113.7805854494,"h":304667.8473919612,"l":293566.0396719453,"c":296115.0082475173,"v":505745.8500975942,"t":1713024000}
+{"o":296115.0082475173,"h":296269.1631603077,"l":276091.296639669,"c":283102.6561685003,"v":1035497.6045561398,"t":1713027600}
+{"o":283102.6561685003,"h":294069.1332947198,"l":274026.0947108111,"c":291643.6271600503,"v":690845.9478574046,"t":1713031200}
+{"o":291643.6271600503,"h":293109.4377456299,"l":259900.4847110904,"c":271472.24438623,"v":695156.3008874955,"t":1713034800}
+{"o":271472.24438623,"h":273754.8175873273,"l":233576.1223914522,"c":252595.4346146782,"v":2045557.5223201418,"t":1713038400}
+{"o":252595.4346146782,"h":270605.1141167045,"l":239259.8106121403,"c":269716.6197265285,"v":1377346.1699867893,"t":1713042000}
+{"o":269716.6197265285,"h":290583.2910860495,"l":256602.3178565445,"c":287141.6838767964,"v":1454908.3982093148,"t":1713045600}
+{"o":287141.6838767964,"h":288923.6563991517,"l":273953.2210169276,"c":280740.7430306779,"v":1094016.6739870701,"t":1713049200}
+{"o":280740.7430306779,"h":286559.4545548782,"l":274350.8620758591,"c":280055.7710146468,"v":820917.2660027619,"t":1713052800}
+{"o":280055.7710146468,"h":285080.278381788,"l":273118.2323843876,"c":281883.6349659173,"v":506771.7284363848,"t":1713056400}
+{"o":281883.6349659173,"h":283789.8904656721,"l":273121.2283984267,"c":273542.2440141483,"v":482946.3484716521,"t":1713060000}
+{"o":273542.2440141483,"h":286775.6310616738,"l":258107.6522142276,"c":274356.6483638539,"v":525794.7847626437,"t":1713063600}
+{"o":274356.6483638539,"h":287674.4362340739,"l":272252.1104213597,"c":285044.4826255426,"v":546854.108022369,"t":1713067200}
+{"o":285044.4826255426,"h":292262.3575136023,"l":283956.5676548766,"c":290171.5251314367,"v":569586.6546318701,"t":1713070800}
+{"o":290171.5251314367,"h":294769.7996251509,"l":285883.1587925703,"c":291143.6539145631,"v":469050.9864306284,"t":1713074400}
+{"o":291143.6539145631,"h":294183.3876885546,"l":288842.5472488046,"c":292918.4742918555,"v":379801.3202075419,"t":1713078000}
+{"o":292918.4742918555,"h":296014.0614961507,"l":289940.7032548087,"c":291097.5406019142,"v":424135.495332757,"t":1713081600}
+{"o":291097.5406019142,"h":293818.0732624321,"l":285837.2898605505,"c":287915.0561031434,"v":408911.0851353324,"t":1713085200}
+{"o":287915.0561031434,"h":292684.9859018612,"l":287811.1762531076,"c":289946.1837505038,"v":449452.1909573888,"t":1713088800}
+{"o":289946.1837505038,"h":291060.9953210448,"l":275153.0500922371,"c":282625.3342453075,"v":389149.2052166823,"t":1713092400}
+{"o":282625.3342453075,"h":291332.7037865759,"l":280905.8396190612,"c":288024.875191012,"v":437492.7620781802,"t":1713096000}
+{"o":288024.875191012,"h":291738.7717210582,"l":278516.2277547481,"c":280405.0254207866,"v":533493.7082841435,"t":1713099600}
+{"o":280405.0254207866,"h":284411.0465624183,"l":272254.1429037427,"c":279254.0921477507,"v":598100.0974592204,"t":1713103200}
+{"o":279254.0921477507,"h":285457.1330556175,"l":277891.7064271554,"c":280815.3477935445,"v":568226.9574370212,"t":1713106800}
+{"o":280815.3477935445,"h":288864.8006099273,"l":279838.6629525019,"c":283093.0432468116,"v":574135.2446355114,"t":1713110400}
+{"o":283093.0432468116,"h":285605.8718341941,"l":268026.0308842074,"c":280346.5874901404,"v":851365.3251176947,"t":1713114000}
+{"o":280346.5874901404,"h":291279.0240590559,"l":279415.2054385282,"c":289559.9239761959,"v":613334.382929309,"t":1713117600}
+{"o":289559.9239761959,"h":290800.0758889646,"l":285722.250767058,"c":288253.6068106954,"v":432825.5025714876,"t":1713121200}
+{"o":288253.6068106954,"h":292241.8147122144,"l":286013.4306236572,"c":287094.0684080355,"v":457108.3263236984,"t":1713124800}
+{"o":287094.0684080355,"h":288724.7687505137,"l":283757.3556234025,"c":287951.9695684139,"v":435577.2797487822,"t":1713128400}
+{"o":287951.9695684139,"h":307571.1861944799,"l":287432.4711263482,"c":306308.1334059049,"v":764927.2966292386,"t":1713132000}
+{"o":306308.1334059049,"h":311146.5028715856,"l":305489.3460524148,"c":308356.0140374862,"v":534048.6422429708,"t":1713135600}
+{"o":308356.0140374862,"h":308356.0140374862,"l":300388.2800788193,"c":302469.6401460816,"v":457298.1618449016,"t":1713139200}
+{"o":302469.6401460816,"h":304453.6428260921,"l":299253.9751193877,"c":301964.0480580133,"v":410028.2248456255,"t":1713142800}
+{"o":301964.0480580133,"h":302978.122086301,"l":298001.4334088794,"c":299263.2161301957,"v":347784.877426221,"t":1713146400}
+{"o":299263.2161301957,"h":303534.8308463275,"l":298394.4372997915,"c":301213.8251488259,"v":336623.5996630729,"t":1713150000}
+{"o":301213.8251488259,"h":302703.808996963,"l":295168.9770774982,"c":301536.2803676774,"v":366272.586947425,"t":1713153600}
+{"o":301536.2803676774,"h":309221.8473463158,"l":298411.3075220411,"c":308895.9736828462,"v":362883.3982750463,"t":1713157200}
+{"o":308895.9736828462,"h":319013.9780195033,"l":307239.8767272403,"c":316553.297384883,"v":616045.6001248978,"t":1713160800}
+{"o":316553.297384883,"h":318442.6356006265,"l":313093.7655530569,"c":313343.1772711922,"v":469203.1794432961,"t":1713164400}
+{"o":313343.1772711922,"h":315698.2941836667,"l":310872.972871081,"c":311802.6241813519,"v":385455.9737046023,"t":1713168000}
+{"o":311802.6241813519,"h":315309.2836971793,"l":309680.2762074802,"c":313550.8234817606,"v":340800.273798642,"t":1713171600}
+{"o":313550.8234817606,"h":315554.3230507083,"l":311969.1571425368,"c":312473.4363177771,"v":298167.4339033788,"t":1713175200}
+{"o":312473.4363177771,"h":313721.2643443553,"l":306949.8961813379,"c":307244.4985190909,"v":319659.3859454776,"t":1713178800}
+{"o":307244.4985190909,"h":309503.1183955694,"l":303843.3770837903,"c":307322.8089939186,"v":393982.1615063759,"t":1713182400}
+{"o":307322.8089939186,"h":312239.9527089739,"l":301908.9788153265,"c":304114.0590913874,"v":427784.8467078072,"t":1713186000}
+{"o":304114.0590913874,"h":310076.4820136965,"l":289753.8721022336,"c":294679.3200054233,"v":764189.0551943263,"t":1713189600}
+{"o":294679.3200054233,"h":300347.8645497579,"l":286687.5574192591,"c":291727.1809780346,"v":849727.2647308587,"t":1713193200}
+{"o":291727.1809780346,"h":296701.8091425437,"l":274312.9991852808,"c":284466.5093380671,"v":660135.0600577954,"t":1713196800}
+{"o":284466.5093380671,"h":290380.8371858255,"l":274568.1401631185,"c":283059.688109652,"v":726072.7829501361,"t":1713200400}
+{"o":283059.688109652,"h":285022.6003832162,"l":265193.2790327024,"c":274967.8174916043,"v":706714.1960014199,"t":1713204000}
+{"o":274967.8174916043,"h":283221.3348280328,"l":266674.6806597564,"c":280655.1164685333,"v":723091.0666332482,"t":1713207600}
+{"o":280655.1164685333,"h":283898.0617726606,"l":276086.98012835,"c":276887.6555807251,"v":481171.9538224033,"t":1713211200}
+{"o":276887.6555807251,"h":282050.5098846615,"l":273786.6881127311,"c":280934.8701735448,"v":391320.715308251,"t":1713214800}
+{"o":280934.8701735448,"h":285755.2718111918,"l":276327.859745151,"c":284555.3301749642,"v":419608.040425477,"t":1713218400}
+{"o":284555.3301749642,"h":285051.6876661623,"l":278155.8759012034,"c":281709.8078474165,"v":305568.3707186901,"t":1713222000}
+{"o":281709.8078474165,"h":282802.5330828587,"l":275468.8558946836,"c":279657.2723574319,"v":429807.1596723776,"t":1713225600}
+{"o":279657.2723574319,"h":286051.1536638506,"l":276519.5012971603,"c":280147.7091411938,"v":487114.1330404128,"t":1713229200}
+{"o":280147.7091411938,"h":282137.6847824314,"l":276068.4696761129,"c":280260.8515546175,"v":402400.6985153111,"t":1713232800}
+{"o":280260.8515546175,"h":281947.8588169173,"l":271854.3692580312,"c":273745.577611659,"v":430640.3609751723,"t":1713236400}
+{"o":273745.577611659,"h":275519.1253776775,"l":259242.6399029998,"c":268764.2185207106,"v":684855.4892759825,"t":1713240000}
+{"o":268764.2185207106,"h":273761.3849485388,"l":267800.9886706557,"c":271910.1494551962,"v":430455.2974378909,"t":1713243600}
+{"o":271910.1494551962,"h":277919.7665660666,"l":268439.2640990355,"c":276342.0948403541,"v":408007.4914068533,"t":1713247200}
+{"o":276342.0948403541,"h":282827.5051564591,"l":275630.7867199099,"c":280507.4330985446,"v":373349.8103146928,"t":1713250800}
+{"o":280507.4330985446,"h":280897.5087653559,"l":276986.8412959215,"c":278247.8234257569,"v":322451.0747988477,"t":1713254400}
+{"o":278247.8234257569,"h":281512.6756534594,"l":274960.1875272894,"c":276485.3193279423,"v":305515.1559630442,"t":1713258000}
+{"o":276485.3193279423,"h":277331.2529281589,"l":264407.1139743598,"c":271324.2124115001,"v":625303.3824926529,"t":1713261600}
+{"o":271324.2124115001,"h":278143.1736449784,"l":268702.3923987512,"c":276779.409528108,"v":594792.3780789521,"t":1713265200}
+{"o":276779.409528108,"h":277095.9636141995,"l":270252.2037575537,"c":271722.6596834268,"v":504797.1213341256,"t":1713268800}
+{"o":271722.6596834268,"h":272669.4429303154,"l":260087.6347979338,"c":268479.27797122,"v":715859.7341861255,"t":1713272400}
+{"o":268479.27797122,"h":273897.5315337001,"l":265542.1425811145,"c":266631.1703641881,"v":729410.0414732902,"t":1713276000}
+{"o":266631.1703641881,"h":269234.5863783013,"l":258973.2439093549,"c":259780.0321885603,"v":737844.3990981845,"t":1713279600}
+{"o":259780.0321885603,"h":269218.5634950264,"l":255751.3209056568,"c":268497.6995963131,"v":744973.9742225109,"t":1713283200}
+{"o":268497.6995963131,"h":280651.3358607693,"l":267028.7483384994,"c":268972.5988224849,"v":691253.2566279676,"t":1713286800}
+{"o":268972.5988224849,"h":274243.0241690039,"l":267557.1258699546,"c":272570.4755368706,"v":659861.3749518868,"t":1713290400}
+{"o":272570.4755368706,"h":274298.0400626921,"l":267547.2093748904,"c":268911.0765001595,"v":460291.7210780664,"t":1713294000}
+{"o":268911.0765001595,"h":273178.4673604839,"l":267366.3899267655,"c":272818.2150230603,"v":364268.798230712,"t":1713297600}
+{"o":272818.2150230603,"h":281634.4612748456,"l":271607.5293005781,"c":279135.1877557404,"v":481523.2871975361,"t":1713301200}
+{"o":279135.1877557404,"h":280918.6063585182,"l":276523.7600991585,"c":280018.4619054929,"v":454469.4777354081,"t":1713304800}
+{"o":280018.4619054929,"h":280839.6154360296,"l":276723.7086406274,"c":277313.8052425857,"v":382354.9778329089,"t":1713308400}
+{"o":277313.8052425857,"h":282739.9296666393,"l":275462.0339407134,"c":279526.4380265283,"v":362628.3343120496,"t":1713312000}
+{"o":279526.4380265283,"h":280407.4993104465,"l":274381.8985699034,"c":278933.7628436293,"v":386718.3831492258,"t":1713315600}
+{"o":278933.7628436293,"h":279834.6747433143,"l":275091.5031887551,"c":278590.1971016391,"v":372197.195958973,"t":1713319200}
+{"o":278590.1971016391,"h":280275.7507927339,"l":277491.0261469143,"c":279551.0362381761,"v":283632.0537862888,"t":1713322800}
+{"o":279551.0362381761,"h":290413.9564080141,"l":277837.494212736,"c":287657.7716269066,"v":432634.6627682022,"t":1713326400}
+{"o":287657.7716269066,"h":289205.7769368332,"l":283184.1667651327,"c":283858.2179608006,"v":545047.2405821987,"t":1713330000}
+{"o":283858.2179608006,"h":286963.44081756,"l":281744.1586244722,"c":285670.8928571363,"v":322605.9064500061,"t":1713333600}
+{"o":285670.8928571363,"h":286523.0578376458,"l":281359.273764871,"c":283911.8656179841,"v":320702.309219853,"t":1713337200}
+{"o":283911.8656179841,"h":285400.6035865598,"l":280176.6395890073,"c":282277.9220620324,"v":302693.6081191055,"t":1713340800}
+{"o":282277.9220620324,"h":284599.8422592002,"l":281274.1335460173,"c":282989.3255413406,"v":258475.2606342333,"t":1713344400}
+{"o":282989.3255413406,"h":283143.2867582891,"l":277412.607936636,"c":278056.023634578,"v":295059.4729951971,"t":1713348000}
+{"o":278056.023634578,"h":279987.5553883277,"l":272928.1515408102,"c":273183.6765197253,"v":326720.6221798515,"t":1713351600}
+{"o":273183.6765197253,"h":275026.7564914124,"l":266038.1001546651,"c":268958.4059211653,"v":465679.0017669807,"t":1713355200}
+{"o":268958.4059211653,"h":275019.3659697867,"l":267833.4633933781,"c":272140.2221643316,"v":459972.617144022,"t":1713358800}
+{"o":272140.2221643316,"h":272376.8387487486,"l":261522.1918268084,"c":267564.42524342,"v":886943.5829721757,"t":1713362400}
+{"o":267564.42524342,"h":268505.9717184768,"l":259092.2882492772,"c":261931.0994026031,"v":865701.9316827902,"t":1713366000}
+{"o":261931.0994026031,"h":267602.1946867579,"l":258018.4675005307,"c":260938.194807293,"v":730672.6060309621,"t":1713369600}
+{"o":260938.194807293,"h":270751.2810517289,"l":260563.39084639,"c":269549.2337623983,"v":525562.1256990272,"t":1713373200}
+{"o":269549.2337623983,"h":280592.5318299499,"l":268255.481714017,"c":275736.4998759617,"v":705828.6854560752,"t":1713376800}
+{"o":275736.4998759617,"h":276042.3301722662,"l":269907.1816182859,"c":273567.6904887317,"v":415691.2986604889,"t":1713380400}
+{"o":273567.6904887317,"h":277647.5914474017,"l":270410.509971768,"c":271460.2201203114,"v":447041.103409173,"t":1713384000}
+{"o":271460.2201203114,"h":280396.1585714261,"l":271244.8604637344,"c":274845.4958866652,"v":466633.1323214824,"t":1713387600}
+{"o":274845.4958866652,"h":275718.9108509979,"l":272105.0674489312,"c":273944.6714672081,"v":344467.4721597774,"t":1713391200}
+{"o":273944.6714672081,"h":275116.4324260625,"l":265507.7392124339,"c":268064.8384896963,"v":408985.7742606053,"t":1713394800}
+{"o":268064.8384896963,"h":270494.2625324987,"l":263718.9645710715,"c":268910.3850776136,"v":465563.6499205359,"t":1713398400}
+{"o":268910.3850776136,"h":272742.6975795861,"l":267999.5990470886,"c":271524.7324573417,"v":436511.6845951354,"t":1713402000}
+{"o":271524.7324573417,"h":274222.86443223,"l":268412.3074513376,"c":272727.589383291,"v":409495.0909902726,"t":1713405600}
+{"o":272727.589383291,"h":277976.8968094364,"l":271948.5472795627,"c":275831.3137433369,"v":393341.7563250946,"t":1713409200}
+{"o":275831.3137433369,"h":278457.3740460566,"l":272959.3330849071,"c":273294.681224495,"v":317625.1867607132,"t":1713412800}
+{"o":273294.681224495,"h":276890.8310990353,"l":269781.0714470429,"c":270791.9848595366,"v":350877.6387761604,"t":1713416400}
+{"o":270791.9848595366,"h":271618.997352113,"l":263539.3038300136,"c":266686.9932175532,"v":351622.1450925994,"t":1713420000}
+{"o":266686.9932175532,"h":268147.0213026526,"l":262155.9790273516,"c":263149.5742223828,"v":484118.699390528,"t":1713423600}
+{"o":263149.5742223828,"h":267040.0010270398,"l":259694.161067495,"c":264908.1857312546,"v":374361.8201169322,"t":1713427200}
+{"o":264908.1857312546,"h":267972.8218241895,"l":263503.2477903086,"c":266313.2770287965,"v":315533.0744262657,"t":1713430800}
+{"o":266313.2770287965,"h":272449.1215815851,"l":265475.465790548,"c":271183.2154690293,"v":312143.172788978,"t":1713434400}
+{"o":271183.2154690293,"h":279769.316042488,"l":270890.8035413336,"c":276317.9087708755,"v":488162.9361085122,"t":1713438000}
+{"o":276317.9087708755,"h":277683.5085246661,"l":268690.3951986092,"c":271024.0924925622,"v":378663.9065129234,"t":1713441600}
+{"o":271024.0924925622,"h":274600.8614528747,"l":268713.7732824861,"c":273559.9519681538,"v":422039.042263229,"t":1713445200}
+{"o":273559.9519681538,"h":284406.0188387457,"l":271223.4999539205,"c":282353.5427800132,"v":652353.3702376384,"t":1713448800}
+{"o":282353.5427800132,"h":287890.2535520821,"l":281454.4118512559,"c":283502.7731060199,"v":570378.2843419776,"t":1713452400}
+{"o":283502.7731060199,"h":288214.9234042744,"l":281853.9263612285,"c":283755.9496063892,"v":515973.2355639433,"t":1713456000}
+{"o":283755.9496063892,"h":284706.9884083314,"l":277812.8076841089,"c":278707.7721161461,"v":424399.9685956915,"t":1713459600}
+{"o":278707.7721161461,"h":283041.3028795078,"l":275881.2854090239,"c":282776.6126419595,"v":424704.3443189972,"t":1713463200}
+{"o":282776.6126419595,"h":286637.178398189,"l":281843.6345513857,"c":285539.0616224749,"v":349472.7115840413,"t":1713466800}
+{"o":285539.0616224749,"h":286884.4368121693,"l":283991.0978596663,"c":285380.6129786372,"v":315901.0752826205,"t":1713470400}
+{"o":285380.6129786372,"h":288650.8605965512,"l":284268.4817308438,"c":286337.8759023163,"v":335993.301612909,"t":1713474000}
+{"o":286337.8759023163,"h":292883.8724706158,"l":285218.8007953353,"c":290861.9796074276,"v":417364.8136475046,"t":1713477600}
+{"o":290861.9796074276,"h":292620.1576214791,"l":288556.4898565693,"c":289096.7731687357,"v":314456.4572736385,"t":1713481200}
+{"o":289096.7731687357,"h":290014.196155744,"l":280905.0224545824,"c":281358.831268213,"v":370153.9155836503,"t":1713484800}
+{"o":281358.831268213,"h":282331.5588403312,"l":264193.606396264,"c":268845.4126912811,"v":901530.1892131292,"t":1713488400}
+{"o":268845.4126912811,"h":270997.4276498262,"l":256274.6708165693,"c":270266.1032859919,"v":1152533.0436428897,"t":1713492000}
+{"o":270266.1032859919,"h":278313.3476723069,"l":269118.0289265455,"c":277757.2828926796,"v":799956.2619702454,"t":1713495600}
+{"o":277757.2828926796,"h":286329.426795207,"l":276972.2566607425,"c":283783.1597749151,"v":596129.4713650664,"t":1713499200}
+{"o":283783.1597749151,"h":286455.4470203202,"l":278701.4947452467,"c":282847.4769569861,"v":488440.2804985644,"t":1713502800}
+{"o":282847.4769569861,"h":297479.5372049204,"l":279725.8434173462,"c":295143.9672242997,"v":649990.5659045799,"t":1713506400}
+{"o":295143.9672242997,"h":298819.9228947055,"l":290148.5135050137,"c":291615.2812730303,"v":577583.4835150483,"t":1713510000}
+{"o":291615.2812730303,"h":296304.1174403551,"l":290642.7767012583,"c":293606.7002647523,"v":475353.1645663497,"t":1713513600}
+{"o":293606.7002647523,"h":294837.6280708819,"l":290832.7652368938,"c":292173.0343102726,"v":347235.0452411236,"t":1713517200}
+{"o":292173.0343102726,"h":296123.0919227002,"l":291247.7180380049,"c":294830.4896500986,"v":381244.4026588744,"t":1713520800}
+{"o":294830.4896500986,"h":297048.1841868155,"l":293555.6914950126,"c":293991.0854817928,"v":390772.5572082713,"t":1713524400}
+{"o":293991.0854817928,"h":295850.2325169513,"l":291162.1041214284,"c":293023.3280448312,"v":444354.9073410277,"t":1713528000}
+{"o":293023.3280448312,"h":295058.2619663621,"l":290722.5253672373,"c":293722.6234116943,"v":451873.6677071032,"t":1713531600}
+{"o":293722.6234116943,"h":298652.1072554393,"l":287310.1293395341,"c":296314.9877776047,"v":495051.9188543168,"t":1713535200}
+{"o":296314.9877776047,"h":300843.4431654478,"l":294611.9411385456,"c":297538.6048477672,"v":449721.1448740478,"t":1713538800}
+{"o":297538.6048477672,"h":300397.3575563817,"l":292394.9350962166,"c":296501.103208643,"v":560326.7344234071,"t":1713542400}
+{"o":296501.103208643,"h":298916.428461613,"l":294197.0885668517,"c":297851.9193517401,"v":409616.3158919667,"t":1713546000}
+{"o":297851.9193517401,"h":298078.4750100185,"l":293816.3357013217,"c":294596.8966025595,"v":299820.5662146746,"t":1713549600}
+{"o":294596.8966025595,"h":296739.6623616685,"l":293477.722921213,"c":296011.7312306018,"v":279358.4275881654,"t":1713553200}
+{"o":296011.7312306018,"h":296284.9122350357,"l":289941.470640193,"c":291025.3280947267,"v":367011.438575991,"t":1713556800}
+{"o":291025.3280947267,"h":294812.2980441733,"l":290737.2944911527,"c":293921.8558842181,"v":287598.758495897,"t":1713560400}
+{"o":293921.8558842181,"h":298119.2798118338,"l":291200.6747058983,"c":292304.8499413542,"v":279718.2741410245,"t":1713564000}
+{"o":292304.8499413542,"h":293220.4541785711,"l":285054.898889832,"c":289769.8872038589,"v":476403.0054871532,"t":1713567600}
+{"o":289769.8872038589,"h":294432.4561995867,"l":285802.5838646066,"c":286499.3637634555,"v":474174.391523924,"t":1713571200}
+{"o":286499.3637634555,"h":290440.551561844,"l":284115.7943440392,"c":289019.1231876105,"v":337699.4531188287,"t":1713574800}
+{"o":289019.1231876105,"h":292227.5937254987,"l":287694.1684243014,"c":290256.7642521325,"v":294889.8829891281,"t":1713578400}
+{"o":290256.7642521325,"h":291139.595788688,"l":288782.3633811325,"c":289704.2982144679,"v":222746.1790676975,"t":1713582000}
+{"o":289704.2982144679,"h":294978.6115843829,"l":288202.1567142467,"c":294571.0700230286,"v":257405.5863379138,"t":1713585600}
+{"o":294571.0700230286,"h":295131.051020551,"l":291156.76460054,"c":292396.1042220168,"v":314726.4566473659,"t":1713589200}
+{"o":292396.1042220168,"h":295046.1191571907,"l":290542.584980637,"c":292971.3747138354,"v":218937.6522180628,"t":1713592800}
+{"o":292971.3747138354,"h":294252.9576110488,"l":291576.2828092112,"c":292040.3611537626,"v":184996.9053177467,"t":1713596400}
+{"o":292040.3611537626,"h":293229.3730361066,"l":288894.1629739036,"c":289739.9315985846,"v":207895.9606224756,"t":1713600000}
+{"o":289739.9315985846,"h":290415.3450449812,"l":285043.6565107466,"c":286964.9834479917,"v":264464.9634160139,"t":1713603600}
+{"o":286964.9834479917,"h":288631.5044357174,"l":285140.5426136085,"c":287670.4170984673,"v":253443.6823630869,"t":1713607200}
+{"o":287670.4170984673,"h":289235.0714936548,"l":286484.7008056202,"c":287967.8920303143,"v":203107.7843848726,"t":1713610800}
+{"o":287967.8920303143,"h":291022.2708499636,"l":286806.8456826383,"c":289617.9121489866,"v":217825.281212581,"t":1713614400}
+{"o":289617.9121489866,"h":291800.6306509351,"l":289328.6472338898,"c":289974.0068735286,"v":267867.7865837935,"t":1713618000}
+{"o":289974.0068735286,"h":291752.5099483128,"l":288742.4937676623,"c":290732.71583939,"v":226996.2691306739,"t":1713621600}
+{"o":290732.71583939,"h":300128.9918050141,"l":289127.9664971594,"c":299726.4321760188,"v":345533.5685664486,"t":1713625200}
+{"o":299726.4321760188,"h":301735.1845566029,"l":297739.2970318031,"c":300215.3345232176,"v":505951.5177773365,"t":1713628800}
+{"o":300215.3345232176,"h":307679.3885433473,"l":299966.6053846898,"c":306629.738998518,"v":535145.5399038843,"t":1713632400}
+{"o":306629.738998518,"h":309205.9928671659,"l":304313.8017146699,"c":306496.1769873239,"v":387363.1013315722,"t":1713636000}
+{"o":306496.1769873239,"h":309101.3762005121,"l":305091.9701956059,"c":307669.586679319,"v":340042.044082202,"t":1713639600}
+{"o":307669.586679319,"h":310167.9510532027,"l":306272.8948192134,"c":307985.7035664617,"v":405820.6748062154,"t":1713643200}
+{"o":307985.7035664617,"h":309180.800403757,"l":305860.9739068463,"c":306766.5358275038,"v":275256.593144941,"t":1713646800}
+{"o":306766.5358275038,"h":307380.4745078398,"l":303592.1782581777,"c":303849.016452469,"v":252341.284784655,"t":1713650400}
+{"o":303849.016452469,"h":308275.3275801251,"l":303461.7602767174,"c":307660.2626320719,"v":275683.9639396133,"t":1713654000}
+{"o":307660.2626320719,"h":307857.0857323658,"l":301288.2029441863,"c":302391.5202864221,"v":288602.8217692015,"t":1713657600}
+{"o":302391.5202864221,"h":306232.5674718271,"l":302354.731453995,"c":304230.4998954132,"v":284947.0110786507,"t":1713661200}
+{"o":304230.4998954132,"h":309514.6377843434,"l":303482.6387324213,"c":309365.1011722534,"v":312941.3320722718,"t":1713664800}
+{"o":309365.1011722534,"h":312525.3759334999,"l":305818.5935756426,"c":306522.1941054727,"v":285516.8493505552,"t":1713668400}
+{"o":306522.1941054727,"h":307976.1561055642,"l":304987.2277817769,"c":307193.7872019199,"v":216496.4236926039,"t":1713672000}
+{"o":307193.7872019199,"h":308974.31423618,"l":305055.8912125196,"c":306106.7811661251,"v":355192.6788405213,"t":1713675600}
+{"o":306106.7811661251,"h":308958.6037961713,"l":305290.1895724142,"c":307443.2469695552,"v":254596.3307824193,"t":1713679200}
+{"o":307443.2469695552,"h":308507.5530580799,"l":305524.4784811672,"c":307446.3913041105,"v":193615.1937114109,"t":1713682800}
+{"o":307446.3913041105,"h":310650.7183697345,"l":307028.2971786312,"c":308481.1367276863,"v":209727.8039736763,"t":1713686400}
+{"o":308481.1367276863,"h":309953.8062816605,"l":306908.3465333256,"c":307424.0537006785,"v":233264.482442673,"t":1713690000}
+{"o":307424.0537006785,"h":308426.4081450644,"l":304313.9410447876,"c":307136.3346272086,"v":291592.9010704588,"t":1713693600}
+{"o":307136.3346272086,"h":310291.8929171108,"l":306218.4292870613,"c":308128.9440402489,"v":309246.068118265,"t":1713697200}
+{"o":308128.9440402489,"h":308671.4820067355,"l":304611.7440573453,"c":305349.9941884373,"v":260645.1240912423,"t":1713700800}
+{"o":305349.9941884373,"h":307108.7196399254,"l":302246.7961246608,"c":303204.453681859,"v":336176.9968126808,"t":1713704400}
+{"o":303204.453681859,"h":305462.0928405598,"l":302274.2845757391,"c":303375.3426277041,"v":290449.8963647134,"t":1713708000}
+{"o":303375.3426277041,"h":307103.4042062997,"l":302804.8382556557,"c":305492.0917772651,"v":288551.2856878344,"t":1713711600}
+{"o":305492.0917772651,"h":306352.7933714467,"l":297049.5255904208,"c":300892.1561351481,"v":466849.0084808441,"t":1713715200}
+{"o":300892.1561351481,"h":303562.172570479,"l":299420.7514767048,"c":302959.2220860113,"v":275078.2799058381,"t":1713718800}
+{"o":302959.2220860113,"h":303558.3063329306,"l":301266.2727272309,"c":302263.3807250695,"v":271419.7631040406,"t":1713722400}
+{"o":302263.3807250695,"h":303914.0029344415,"l":301055.4351663734,"c":301055.4351663734,"v":314263.0081213821,"t":1713726000}
+{"o":301055.4351663734,"h":303904.6245571277,"l":299932.6229222632,"c":303578.6748601726,"v":347434.0069279847,"t":1713729600}
+{"o":303578.6748601726,"h":306947.5658717591,"l":299663.3462103535,"c":303030.7728957403,"v":355732.5276305946,"t":1713733200}
+{"o":303030.7728957403,"h":306202.38540117,"l":302019.5199171606,"c":303076.2611741482,"v":304934.1354142224,"t":1713736800}
+{"o":303076.2611741482,"h":304230.9027991652,"l":301310.5119744859,"c":302837.9843452045,"v":260560.8322578573,"t":1713740400}
+{"o":302837.9843452045,"h":306162.1806803746,"l":301836.5199782192,"c":303098.5648726218,"v":269083.84799993,"t":1713744000}
+{"o":303098.5648726218,"h":308052.8611785207,"l":301224.4144358144,"c":301224.4144358144,"v":355947.9397039328,"t":1713747600}
+{"o":301224.4144358144,"h":302250.9721286467,"l":298465.1174310532,"c":299931.1868719101,"v":342000.8932391491,"t":1713751200}
+{"o":299931.1868719101,"h":308071.1295221935,"l":299585.1356333031,"c":305767.9764736472,"v":299490.7995962728,"t":1713754800}
+{"o":305767.9764736472,"h":308987.1421957494,"l":305091.8953556254,"c":307209.3949186908,"v":297241.1849041387,"t":1713758400}
+{"o":307209.3949186908,"h":311941.6050486055,"l":306615.4774955155,"c":311740.2765850934,"v":251441.2370948133,"t":1713762000}
+{"o":311740.2765850934,"h":318578.4465962516,"l":311094.415122357,"c":315156.2160605468,"v":429280.9860857159,"t":1713765600}
+{"o":315156.2160605468,"h":317439.0726639394,"l":312349.3464825262,"c":312361.8420895291,"v":330641.5687011236,"t":1713769200}
+{"o":312361.8420895291,"h":314029.1486296807,"l":309916.2946307182,"c":310537.1866956443,"v":305913.4206455367,"t":1713772800}
+{"o":310537.1866956443,"h":313339.6667894443,"l":309792.6824542418,"c":313227.92048164,"v":253498.479784351,"t":1713776400}
+{"o":313227.92048164,"h":314944.8292385698,"l":312326.3033746734,"c":313617.7939289705,"v":285982.3980565427,"t":1713780000}
+{"o":313617.7939289705,"h":314214.1457198642,"l":310258.1307772977,"c":311937.4584972661,"v":279274.031050755,"t":1713783600}
+{"o":311937.4584972661,"h":315182.5967103674,"l":311692.5916004473,"c":313790.9235637761,"v":359558.0472683097,"t":1713787200}
+{"o":313790.9235637761,"h":315435.911606101,"l":311174.7355998232,"c":314039.9111730012,"v":432568.2120225175,"t":1713790800}
+{"o":314039.9111730012,"h":315542.7544511175,"l":311406.9474264637,"c":312262.5953529206,"v":904142.4545864754,"t":1713794400}
+{"o":312262.5953529206,"h":313175.9499325092,"l":308647.5970666139,"c":312196.4598396589,"v":1965117.5336188411,"t":1713798000}
+{"o":312196.4598396589,"h":315395.1119741315,"l":308722.1071108949,"c":312453.1293094727,"v":1450526.6916329397,"t":1713801600}
+{"o":312453.1293094727,"h":317865.2606130749,"l":311307.375892308,"c":315520.7751536553,"v":1078543.496209017,"t":1713805200}
+{"o":315520.7751536553,"h":316461.75301944,"l":313075.0508056469,"c":313565.7180605707,"v":818936.6076877922,"t":1713808800}
+{"o":313565.7180605707,"h":315067.544865102,"l":311826.6605384869,"c":314477.8347279963,"v":406256.5591433957,"t":1713812400}
+{"o":314477.8347279963,"h":316753.5529490046,"l":313420.1318585698,"c":315044.2697586658,"v":356174.8477916809,"t":1713816000}
+{"o":315044.2697586658,"h":317075.288497543,"l":313799.4607785564,"c":316618.285074678,"v":402111.4788343905,"t":1713819600}
+{"o":316618.285074678,"h":322656.7230582141,"l":315835.1008701879,"c":321397.145015004,"v":412629.6508134464,"t":1713823200}
+{"o":321397.145015004,"h":322759.3689419976,"l":318621.4332429129,"c":319334.6767531977,"v":404039.5133132153,"t":1713826800}
+{"o":319334.6767531977,"h":324141.4245855383,"l":318627.2922628841,"c":323377.326527917,"v":395479.1849457643,"t":1713830400}
+{"o":323377.326527917,"h":324010.7122360019,"l":320094.6968510261,"c":320894.2761148266,"v":425663.0251489971,"t":1713834000}
+{"o":320894.2761148266,"h":322756.3717869748,"l":318748.0594004162,"c":319466.6453148837,"v":406019.4260208644,"t":1713837600}
+{"o":319466.6453148837,"h":321113.8307705288,"l":316298.9315455758,"c":316334.9481678416,"v":413517.4601956417,"t":1713841200}
+{"o":213526.7928726299,"h":214764.6772518161,"l":212913.9240083788,"c":213526.7928726299,"v":254708.9053018839,"t":1706644800}
+{"o":213526.7928726299,"h":213808.802990944,"l":211936.677524524,"c":211994.0888496827,"v":243359.4251258274,"t":1706648400}
+{"o":211994.0888496827,"h":212561.4519553077,"l":210186.222784355,"c":210186.222784355,"v":253265.2045046069,"t":1706652000}
+{"o":210186.222784355,"h":211186.5330615557,"l":205340.9185133147,"c":206032.5758231521,"v":446653.4452346667,"t":1706655600}
+{"o":206032.5758231521,"h":207128.6287344305,"l":200769.0165892366,"c":204608.555699413,"v":670123.3486197024,"t":1706659200}
+{"o":204608.555699413,"h":205825.1703124568,"l":202235.717770833,"c":203840.2488426472,"v":371207.5218489452,"t":1706662800}
+{"o":203840.2488426472,"h":205209.4070948855,"l":202559.9991893967,"c":204193.0678844046,"v":322986.2033315551,"t":1706666400}
+{"o":204193.0678844046,"h":205911.5858875935,"l":203840.8527443809,"c":205591.4471863708,"v":222325.6665220621,"t":1706670000}
+{"o":205591.4471863708,"h":205591.4471863708,"l":203551.3978460207,"c":204884.580804793,"v":243060.5723767517,"t":1706673600}
+{"o":204884.580804793,"h":206888.6803874851,"l":204681.5224531162,"c":205401.5711524056,"v":269591.0526221259,"t":1706677200}
+{"o":205401.5711524056,"h":205795.6241855671,"l":203011.5979257608,"c":204047.4448964978,"v":241828.7711431718,"t":1706680800}
+{"o":204047.4448964978,"h":206809.199655404,"l":203611.5062571097,"c":206519.6600803717,"v":226994.441033608,"t":1706684400}
+{"o":206519.6600803717,"h":207100.9489439786,"l":205097.059492523,"c":205510.7418546926,"v":249765.1447554036,"t":1706688000}
+{"o":205510.7418546926,"h":205522.0466979666,"l":201531.870440304,"c":201692.7385894067,"v":294952.8326217551,"t":1706691600}
+{"o":201692.7385894067,"h":202644.3113469933,"l":198465.1338963688,"c":198465.1338963688,"v":426690.0097567801,"t":1706695200}
+{"o":198465.1338963688,"h":201793.9696966736,"l":197926.9293917383,"c":201489.98205822,"v":292557.0559021994,"t":1706698800}
+{"o":201489.98205822,"h":203169.0795534946,"l":200914.5476945252,"c":202205.8479625125,"v":273077.6631549939,"t":1706702400}
+{"o":202205.8479625125,"h":204516.8317140015,"l":200810.9127520379,"c":202155.0412913379,"v":473994.8237963589,"t":1706706000}
+{"o":202155.0412913379,"h":202737.9532879262,"l":199073.3003569629,"c":200701.6231662045,"v":859244.7539476213,"t":1706709600}
+{"o":200701.6231662045,"h":204426.318267789,"l":194281.2823413294,"c":203565.7137118692,"v":2038057.0944809732,"t":1706713200}
+{"o":203565.7137118692,"h":207017.3236310232,"l":203428.2945718188,"c":205878.8816792712,"v":1330862.9644074154,"t":1706716800}
+{"o":205878.8816792712,"h":208744.677796685,"l":205102.6836801602,"c":208546.7945070965,"v":825776.4795119212,"t":1706720400}
+{"o":208546.7945070965,"h":208773.3113517924,"l":205390.2777521132,"c":206585.3551048708,"v":645092.0419196255,"t":1706724000}
+{"o":206585.3551048708,"h":207231.4437857351,"l":202792.7658038173,"c":205481.4663574298,"v":752235.2913658905,"t":1706727600}
+{"o":205481.4663574298,"h":205958.3520667765,"l":198900.4098470588,"c":199113.9377985054,"v":742026.5984953645,"t":1706731200}
+{"o":199113.9377985054,"h":200679.1633414093,"l":194845.8623289381,"c":197763.8950638381,"v":728855.8677508995,"t":1706734800}
+{"o":197763.8950638381,"h":199115.8699165336,"l":196034.3180984662,"c":198639.0282404458,"v":544509.3500164781,"t":1706738400}
+{"o":198639.0282404458,"h":198899.9051702352,"l":196336.7563044017,"c":197345.854030357,"v":439570.0612607822,"t":1706742000}
+{"o":197345.854030357,"h":198588.2991299,"l":195426.8473664373,"c":197937.9528186486,"v":549106.8277802914,"t":1706745600}
+{"o":197937.9528186486,"h":198257.2785956112,"l":189815.5743571611,"c":191305.3658174457,"v":832060.8154415245,"t":1706749200}
+{"o":191305.3658174457,"h":192197.3673839525,"l":189895.9174683322,"c":191649.366879235,"v":567053.6504477327,"t":1706752800}
+{"o":191649.366879235,"h":191955.8670942497,"l":189648.3898439441,"c":190110.1532775301,"v":491464.8519013164,"t":1706756400}
+{"o":190110.1532775301,"h":191663.8394649531,"l":188900.9338430722,"c":191324.1065053524,"v":575763.9449157176,"t":1706760000}
+{"o":191324.1065053524,"h":191915.0604487753,"l":189936.8699453515,"c":191364.8402863846,"v":481014.6958824941,"t":1706763600}
+{"o":191364.8402863846,"h":192781.7706866576,"l":189340.4092886968,"c":192618.2675625506,"v":460931.0043826749,"t":1706767200}
+{"o":192618.2675625506,"h":194606.7997062811,"l":192076.9881077474,"c":193218.4733916276,"v":372697.0978777777,"t":1706770800}
+{"o":193218.4733916276,"h":193957.0609866856,"l":192268.5416096829,"c":193657.4569181064,"v":330707.3750519531,"t":1706774400}
+{"o":193657.4569181064,"h":195340.5983358169,"l":192668.0485626138,"c":194867.5840083278,"v":380885.4481914534,"t":1706778000}
+{"o":194867.5840083278,"h":196659.4519834339,"l":194280.8894540099,"c":195773.6249269588,"v":341595.727804534,"t":1706781600}
+{"o":195773.6249269588,"h":196298.4692844207,"l":193675.5804544773,"c":194121.4946098893,"v":387722.2014397899,"t":1706785200}
+{"o":194121.4946098893,"h":195114.6220679483,"l":193285.5230887962,"c":193715.9873324773,"v":399029.1102077415,"t":1706788800}
+{"o":193715.9873324773,"h":195237.0151622498,"l":192553.6568695581,"c":194310.0253859103,"v":356016.3559200246,"t":1706792400}
+{"o":194310.0253859103,"h":197634.3445172331,"l":194112.2001124243,"c":196774.8583861261,"v":457431.4626609093,"t":1706796000}
+{"o":196774.8583861261,"h":198238.6935108086,"l":195203.7493099002,"c":195412.7414234134,"v":449673.6392058285,"t":1706799600}
+{"o":195412.7414234134,"h":196148.9203944261,"l":193055.6336846457,"c":196082.739069069,"v":461955.4281569499,"t":1706803200}
+{"o":196082.739069069,"h":198417.8020017835,"l":195710.0276469787,"c":197228.807359178,"v":406967.0252344816,"t":1706806800}
+{"o":197228.807359178,"h":198232.5626481459,"l":196214.8298785274,"c":196869.2691386878,"v":394822.2450740691,"t":1706810400}
+{"o":196869.2691386878,"h":199279.9966847013,"l":196071.872944122,"c":199143.3668200483,"v":372455.9472717063,"t":1706814000}
+{"o":199143.3668200483,"h":199404.3800316913,"l":197143.4158023688,"c":197779.0746344019,"v":366095.5656880344,"t":1706817600}
+{"o":197779.0746344019,"h":199490.9978078648,"l":197589.7710571275,"c":199189.2156719209,"v":458839.3317865434,"t":1706821200}
+{"o":199189.2156719209,"h":199385.9904595986,"l":197192.2788556504,"c":197396.473877773,"v":330167.6179407946,"t":1706824800}
+{"o":197396.473877773,"h":199296.1011904309,"l":197177.5472657741,"c":198885.9032249905,"v":332714.7101273989,"t":1706828400}
+{"o":198885.9032249905,"h":202383.5507038057,"l":198158.4137365939,"c":201011.7359536785,"v":483296.58314827,"t":1706832000}
+{"o":201011.7359536785,"h":201902.9008396813,"l":200382.2948469246,"c":200582.4006481266,"v":316162.6868195315,"t":1706835600}
+{"o":200582.4006481266,"h":202190.120521911,"l":199515.1583228732,"c":202050.1340572727,"v":312308.5287190044,"t":1706839200}
+{"o":202050.1340572727,"h":203390.6784541568,"l":201399.1949676705,"c":201421.0518521783,"v":270388.3935785933,"t":1706842800}
+{"o":201421.0518521783,"h":202236.607967614,"l":200626.3802451064,"c":201363.3160778855,"v":259486.4617879156,"t":1706846400}
+{"o":201363.3160778855,"h":202464.6173119326,"l":200162.6033246129,"c":202012.7469127191,"v":268780.4686308493,"t":1706850000}
+{"o":202012.7469127191,"h":204075.1550892659,"l":201716.1991271241,"c":203681.4208156582,"v":227039.2824696765,"t":1706853600}
+{"o":203681.4208156582,"h":206332.6019043797,"l":203430.7701295147,"c":205805.9709182961,"v":304179.8853404534,"t":1706857200}
+{"o":205805.9709182961,"h":206229.6197334557,"l":203224.9197547695,"c":204094.1904655344,"v":316819.399785143,"t":1706860800}
+{"o":204094.1904655344,"h":205938.1655648648,"l":203591.0886361537,"c":204543.7914626567,"v":286419.7325626496,"t":1706864400}
+{"o":204543.7914626567,"h":207889.9113056907,"l":204443.563207851,"c":207367.4636646254,"v":307741.2684979285,"t":1706868000}
+{"o":207367.4636646254,"h":207998.8523649287,"l":206359.0289832802,"c":207256.7368364471,"v":190413.4971192718,"t":1706871600}
+{"o":207256.7368364471,"h":208423.0789910894,"l":206049.4601370392,"c":206196.0149343539,"v":224972.6255244898,"t":1706875200}
+{"o":206196.0149343539,"h":206924.612437816,"l":199983.1930439968,"c":200821.8006937905,"v":441982.3313917469,"t":1706878800}
+{"o":200821.8006937905,"h":202638.4947495245,"l":200324.5415011547,"c":201986.4731832697,"v":347741.3777551379,"t":1706882400}
+{"o":201986.4731832697,"h":206725.1626825184,"l":201659.949143226,"c":206127.0315874738,"v":432740.3336562858,"t":1706886000}
+{"o":206127.0315874738,"h":207736.3713741196,"l":203106.924474041,"c":203407.1445066949,"v":377829.9123817161,"t":1706889600}
+{"o":203407.1445066949,"h":204440.0874695213,"l":201619.3456786208,"c":202007.0739045027,"v":306671.3384007906,"t":1706893200}
+{"o":202007.0739045027,"h":202007.0739045027,"l":200106.1960871363,"c":201836.5245134392,"v":293444.8619507878,"t":1706896800}
+{"o":201836.5245134392,"h":202316.7506389829,"l":200587.1788845896,"c":202219.2589949977,"v":242255.3007103463,"t":1706900400}
+{"o":202219.2589949977,"h":203068.020442581,"l":201166.0797134843,"c":201624.5177707673,"v":269863.0985483568,"t":1706904000}
+{"o":201624.5177707673,"h":202754.1138312363,"l":201431.1229382154,"c":202025.9045487059,"v":282860.5283261436,"t":1706907600}
+{"o":202025.9045487059,"h":204207.8879185737,"l":201797.3646506043,"c":203999.7514389064,"v":233090.9183157389,"t":1706911200}
+{"o":203999.7514389064,"h":204992.5618480349,"l":203807.2922349522,"c":204505.8163408647,"v":269226.1132008649,"t":1706914800}
+{"o":204505.8163408647,"h":205763.9885320892,"l":203309.9976486417,"c":203523.8408071096,"v":282746.6268593253,"t":1706918400}
+{"o":203523.8408071096,"h":204454.8886386319,"l":202580.5799934592,"c":203264.2405441154,"v":267828.5493692312,"t":1706922000}
+{"o":203264.2405441154,"h":203633.7303039964,"l":201778.3095347821,"c":202331.1548853017,"v":305444.399508568,"t":1706925600}
+{"o":202331.1548853017,"h":203060.8691742004,"l":201709.5916447444,"c":201756.7580747225,"v":229491.9674944391,"t":1706929200}
+{"o":201756.7580747225,"h":202951.8461197269,"l":201673.6123793618,"c":202698.4254707605,"v":193134.3304585979,"t":1706932800}
+{"o":202698.4254707605,"h":203486.5607948721,"l":202065.2286456748,"c":203289.382295186,"v":158018.6242152501,"t":1706936400}
+{"o":203289.382295186,"h":203526.5876025669,"l":202576.204804731,"c":202591.5525508284,"v":131673.4587485273,"t":1706940000}
+{"o":202591.5525508284,"h":203031.5098970852,"l":200749.7468408629,"c":201363.2438523385,"v":173541.9782241105,"t":1706943600}
+{"o":201363.2438523385,"h":202073.7284572149,"l":200134.0854144656,"c":200530.266804084,"v":155674.0137191898,"t":1706947200}
+{"o":200530.266804084,"h":202019.1100420251,"l":200508.0357761351,"c":201818.828579466,"v":132802.6977727691,"t":1706950800}
+{"o":201818.828579466,"h":202012.4758563328,"l":200887.2838679538,"c":201350.7560523887,"v":126149.2468797212,"t":1706954400}
+{"o":201350.7560523887,"h":201364.7756879753,"l":200116.2495824013,"c":200605.2458957981,"v":131275.1948889066,"t":1706958000}
+{"o":200605.2458957981,"h":201193.5001850042,"l":200317.1203265853,"c":200638.4701150905,"v":143347.8927971573,"t":1706961600}
+{"o":200638.4701150905,"h":200959.319551474,"l":198882.573068235,"c":199245.9373871208,"v":192076.302101454,"t":1706965200}
+{"o":199245.9373871208,"h":199621.7698896548,"l":198339.7590000821,"c":198572.4290910746,"v":208788.5126249893,"t":1706968800}
+{"o":198572.4290910746,"h":199950.3599277727,"l":196596.9600207935,"c":199345.3518708351,"v":289234.7908633727,"t":1706972400}
+{"o":199345.3518708351,"h":199948.1855738411,"l":198817.7349786979,"c":198828.5539134283,"v":220082.832062942,"t":1706976000}
+{"o":198828.5539134283,"h":200780.0847048209,"l":198419.1385232853,"c":200176.3256684547,"v":200105.3576777143,"t":1706979600}
+{"o":200176.3256684547,"h":200263.1915861763,"l":197839.0922229828,"c":198484.1566421092,"v":204498.5986656741,"t":1706983200}
+{"o":198484.1566421092,"h":199621.6729912878,"l":198159.8281166755,"c":199418.5264927062,"v":182886.7014501461,"t":1706986800}
+{"o":199418.5264927062,"h":199845.3415519664,"l":198776.8931948336,"c":199238.7369188432,"v":188786.7336643003,"t":1706990400}
+{"o":199238.7369188432,"h":199985.6534214002,"l":198542.6739890002,"c":199013.1462295354,"v":188250.2565707398,"t":1706994000}
+{"o":199013.1462295354,"h":200211.3361114218,"l":198769.8063001378,"c":199270.4528953031,"v":247023.8728247282,"t":1706997600}
+{"o":199270.4528953031,"h":199878.5842388794,"l":198494.6093072472,"c":199249.5916885404,"v":187604.5870401397,"t":1707001200}
+{"o":199249.5916885404,"h":199404.1843100161,"l":197253.2624766132,"c":199202.4441284997,"v":287014.2594912978,"t":1707004800}
+{"o":199202.4441284997,"h":200385.5676003568,"l":198207.110225852,"c":200195.3135721643,"v":299979.9611451852,"t":1707008400}
+{"o":200195.3135721643,"h":200394.6252364129,"l":199538.3584686444,"c":199605.3055011024,"v":175207.9748387977,"t":1707012000}
+{"o":199605.3055011024,"h":200874.1937138572,"l":199605.3055011024,"c":200076.8226165779,"v":159786.2787017773,"t":1707015600}
+{"o":200076.8226165779,"h":200090.4700966567,"l":197620.7258291297,"c":198380.657029417,"v":248532.5416499487,"t":1707019200}
+{"o":198380.657029417,"h":199688.9505304826,"l":198005.7892826798,"c":198415.8662834429,"v":185652.0818583232,"t":1707022800}
+{"o":198415.8662834429,"h":198988.1538657295,"l":197144.3268050934,"c":197427.5160005863,"v":195911.3821645222,"t":1707026400}
+{"o":197427.5160005863,"h":198083.5328028816,"l":195612.9022289815,"c":196155.7889680727,"v":175994.6732851553,"t":1707030000}
+{"o":196155.7889680727,"h":196813.1569028505,"l":195972.9351873738,"c":196406.867458364,"v":166608.8520434316,"t":1707033600}
+{"o":196406.867458364,"h":198572.3600416805,"l":195144.0295533469,"c":197819.7842096624,"v":216157.7527920226,"t":1707037200}
+{"o":197819.7842096624,"h":198063.2926337387,"l":197043.5590260164,"c":197576.1308422086,"v":133201.9463774129,"t":1707040800}
+{"o":197576.1308422086,"h":199873.1816790021,"l":197278.7785787162,"c":199202.7438333574,"v":180758.5881405011,"t":1707044400}
+{"o":199202.7438333574,"h":200088.9926386642,"l":198809.5869778752,"c":198816.741987159,"v":162606.1530392041,"t":1707048000}
+{"o":198816.741987159,"h":199259.2358792421,"l":198476.7350002834,"c":198876.2422983966,"v":170012.1794483735,"t":1707051600}
+{"o":198876.2422983966,"h":199840.5160437377,"l":198180.1519462722,"c":198180.1519462722,"v":205096.8338023431,"t":1707055200}
+{"o":198180.1519462722,"h":198817.2085534422,"l":197799.1739928918,"c":198469.6533340588,"v":203757.1932575277,"t":1707058800}
+{"o":198469.6533340588,"h":198664.2810244965,"l":197120.7818333663,"c":198171.4653846874,"v":222380.695375471,"t":1707062400}
+{"o":198171.4653846874,"h":198420.0213837249,"l":197265.994476865,"c":197312.6803071599,"v":213662.9020302273,"t":1707066000}
+{"o":197312.6803071599,"h":198040.5759652704,"l":195962.1601527937,"c":196777.0630144686,"v":210726.6051453799,"t":1707069600}
+{"o":196777.0630144686,"h":196997.5808921257,"l":195546.7517566315,"c":195964.3025532318,"v":224750.0569974364,"t":1707073200}
+{"o":195964.3025532318,"h":196645.0461686753,"l":194505.3438895649,"c":196555.1149896694,"v":367062.7097541162,"t":1707076800}
+{"o":196555.1149896694,"h":197236.5287646462,"l":195099.9153154446,"c":195507.7693399747,"v":208056.0183559498,"t":1707080400}
+{"o":195507.7693399747,"h":196384.34582572,"l":193473.5542057785,"c":194725.7201195581,"v":241439.2870876085,"t":1707084000}
+{"o":194725.7201195581,"h":195332.5792535003,"l":193650.931227696,"c":194141.899133544,"v":214932.2439764537,"t":1707087600}
+{"o":194141.899133544,"h":195550.2229378695,"l":193512.3026539837,"c":193845.281584077,"v":238245.4889224332,"t":1707091200}
+{"o":193845.281584077,"h":193949.6594306054,"l":191059.206259717,"c":193589.0103741699,"v":266614.3437134919,"t":1707094800}
+{"o":193589.0103741699,"h":194324.329905259,"l":192791.3588674266,"c":193566.6871162386,"v":150290.6801067155,"t":1707098400}
+{"o":193566.6871162386,"h":195352.976038925,"l":193488.8422650025,"c":195146.1001729044,"v":169847.7961051007,"t":1707102000}
+{"o":195146.1001729044,"h":197012.1632074773,"l":194946.9353438556,"c":196158.1725023849,"v":305884.3063330108,"t":1707105600}
+{"o":196158.1725023849,"h":196158.1725023849,"l":194764.5303579039,"c":195515.950868309,"v":119042.4482514285,"t":1707109200}
+{"o":195515.950868309,"h":196723.7704017592,"l":195283.751757921,"c":196459.9269674007,"v":114227.5949070358,"t":1707112800}
+{"o":196459.9269674007,"h":199117.0981361448,"l":196345.6403725668,"c":198424.7824851689,"v":236578.5629669015,"t":1707116400}
+{"o":198424.7824851689,"h":198919.0849354116,"l":197105.1524049854,"c":197960.1863684476,"v":169303.147793989,"t":1707120000}
+{"o":197960.1863684476,"h":198619.1242858074,"l":197047.4729616363,"c":197617.0626140441,"v":172396.8328818753,"t":1707123600}
+{"o":197617.0626140441,"h":199703.7250775334,"l":197524.60523096,"c":199045.4548883525,"v":189868.0061883919,"t":1707127200}
+{"o":199045.4548883525,"h":199254.4881967203,"l":198290.7351054238,"c":198954.7788656368,"v":165520.1520962171,"t":1707130800}
+{"o":198954.7788656368,"h":199267.3904510672,"l":197886.3755343177,"c":198309.3132270555,"v":180688.6067178677,"t":1707134400}
+{"o":198309.3132270555,"h":200558.5399387293,"l":197899.5413649075,"c":199738.5333652507,"v":264775.1244445457,"t":1707138000}
+{"o":199738.5333652507,"h":200444.3719111743,"l":198356.4622454469,"c":198570.9948821261,"v":223099.0609671875,"t":1707141600}
+{"o":198570.9948821261,"h":198570.9948821261,"l":193610.9919582623,"c":194320.3554830216,"v":490184.5618751476,"t":1707145200}
+{"o":194320.3554830216,"h":195655.5780661137,"l":193720.3032085548,"c":195468.07349422,"v":276098.1923446415,"t":1707148800}
+{"o":195468.07349422,"h":195971.9407971709,"l":194127.762073612,"c":194442.8749231034,"v":248209.7190650632,"t":1707152400}
+{"o":194442.8749231034,"h":195742.898930759,"l":194070.8645381596,"c":194925.5370991521,"v":270991.6857474654,"t":1707156000}
+{"o":194925.5370991521,"h":196203.9522884245,"l":194719.9331160781,"c":195036.649305508,"v":227637.3147185863,"t":1707159600}
+{"o":195036.649305508,"h":195267.5279206038,"l":192942.0405495519,"c":194878.6481153113,"v":342790.2205328832,"t":1707163200}
+{"o":194878.6481153113,"h":195317.2852748506,"l":192785.5042857071,"c":192919.949395007,"v":351386.1133102238,"t":1707166800}
+{"o":192919.949395007,"h":193771.5919463642,"l":191535.8138121027,"c":192533.3558017419,"v":292566.9871894546,"t":1707170400}
+{"o":192533.3558017419,"h":194950.6319523376,"l":192127.1600379071,"c":194467.373797571,"v":236850.1583041949,"t":1707174000}
+{"o":194467.373797571,"h":194980.5235713534,"l":194011.611369419,"c":194258.3297001637,"v":188605.3333063608,"t":1707177600}
+{"o":194258.3297001637,"h":195386.7187599671,"l":193417.5060258081,"c":194669.4087327165,"v":283353.3078865416,"t":1707181200}
+{"o":194669.4087327165,"h":196463.7210778836,"l":194174.2965388064,"c":196006.8412112644,"v":232728.6650425617,"t":1707184800}
+{"o":196006.8412112644,"h":196637.9400800671,"l":194353.7839622215,"c":195141.6795893474,"v":229575.6174874452,"t":1707188400}
+{"o":195141.6795893474,"h":195279.5273304355,"l":193733.4434910642,"c":193855.4628040675,"v":187321.3777444163,"t":1707192000}
+{"o":193855.4628040675,"h":194330.8011001485,"l":192953.6324052505,"c":194077.1906928066,"v":168777.2991296902,"t":1707195600}
+{"o":194077.1906928066,"h":194476.1837777722,"l":193569.4237440907,"c":194144.6417659218,"v":119431.0038833623,"t":1707199200}
+{"o":194144.6417659218,"h":194832.4555457626,"l":193569.8040462223,"c":194571.6031627324,"v":152573.5204846201,"t":1707202800}
+{"o":194571.6031627324,"h":195664.3834143653,"l":194421.2590178781,"c":195480.2767009861,"v":164702.3770196449,"t":1707206400}
+{"o":195480.2767009861,"h":195754.4369494177,"l":194617.1878462705,"c":195445.2569989997,"v":135139.3271768625,"t":1707210000}
+{"o":195445.2569989997,"h":195445.2569989997,"l":195445.2569989997,"c":195445.2569989997,"v":0.0,"t":1707213600}
+{"o":195445.2569989997,"h":195445.2569989997,"l":195445.2569989997,"c":195445.2569989997,"v":0.0,"t":1707217200}
+{"o":195445.2569989997,"h":195445.2569989997,"l":195445.2569989997,"c":195445.2569989997,"v":0.0,"t":1707220800}
+{"o":195445.2569989997,"h":195445.2569989997,"l":195445.2569989997,"c":195445.2569989997,"v":0.0,"t":1707224400}
+{"o":195445.2569989997,"h":195447.8678555393,"l":191415.4415452463,"c":191639.7420493032,"v":109042.1375095206,"t":1707228000}
+{"o":191639.7420493032,"h":194739.3080630437,"l":191336.6787937982,"c":194582.6433299705,"v":476763.0998275406,"t":1707231600}
+{"o":194582.6433299705,"h":195492.3077521713,"l":193548.7041988419,"c":193710.0291643,"v":364599.5896156921,"t":1707235200}
+{"o":193710.0291643,"h":194926.9358680229,"l":193389.9221790291,"c":194885.9941568333,"v":458454.4849438664,"t":1707238800}
+{"o":194885.9941568333,"h":196337.515284961,"l":193836.5426629803,"c":195977.3358708584,"v":294845.5693096853,"t":1707242400}
+{"o":195977.3358708584,"h":198614.7773518745,"l":195390.5294294178,"c":198429.3647561415,"v":311147.1528685571,"t":1707246000}
+{"o":198429.3647561415,"h":199065.3083028235,"l":197565.5768132613,"c":197884.6807571336,"v":302862.7754623019,"t":1707249600}
+{"o":197884.6807571336,"h":198071.9155834551,"l":196991.7484820431,"c":197294.0454620859,"v":227982.0435059351,"t":1707253200}
+{"o":197294.0454620859,"h":198983.760597763,"l":196628.7616766588,"c":198273.914133898,"v":253050.824268602,"t":1707256800}
+{"o":198273.914133898,"h":198531.7854055215,"l":196920.1727284794,"c":197054.8072713102,"v":227538.7531221563,"t":1707260400}
+{"o":197054.8072713102,"h":198014.1589284484,"l":196871.3326742476,"c":197332.3045885749,"v":219319.6334864251,"t":1707264000}
+{"o":197332.3045885749,"h":198157.0785384237,"l":196996.7688903077,"c":197472.0849032292,"v":267501.3907203535,"t":1707267600}
+{"o":197472.0849032292,"h":197636.8667328723,"l":195874.9644049361,"c":196031.8121556903,"v":249881.4414159072,"t":1707271200}
+{"o":196031.8121556903,"h":196238.1402374303,"l":194204.8944628155,"c":194242.300252265,"v":234624.2761913532,"t":1707274800}
+{"o":194242.300252265,"h":194775.5132436245,"l":193105.0182259566,"c":194119.5523874955,"v":248051.5441229618,"t":1707278400}
+{"o":194119.5523874955,"h":195530.2335552908,"l":193361.4848796062,"c":194962.6248770644,"v":209191.3279920934,"t":1707282000}
+{"o":194962.6248770644,"h":195102.554168209,"l":194366.0453491046,"c":194883.9130649052,"v":146368.3902885253,"t":1707285600}
+{"o":194883.9130649052,"h":195175.2738274439,"l":193763.8925232154,"c":194277.549325403,"v":145160.3073670597,"t":1707289200}
+{"o":194277.549325403,"h":194562.1221586598,"l":193619.1072726856,"c":193684.7592575803,"v":147702.2320166551,"t":1707292800}
+{"o":193684.7592575803,"h":195190.1960331564,"l":193054.8158851932,"c":194741.1477565836,"v":171907.1747204405,"t":1707296400}
+{"o":194741.1477565836,"h":194769.2013735506,"l":192498.8955983713,"c":193117.4499533304,"v":173372.8020391815,"t":1707300000}
+{"o":193117.4499533304,"h":194207.9924088221,"l":193017.781921473,"c":193531.925881839,"v":202984.4751543077,"t":1707303600}
+{"o":193531.925881839,"h":194770.9634477845,"l":193392.9807442971,"c":194310.871149785,"v":189889.4843314245,"t":1707307200}
+{"o":194310.871149785,"h":194634.373072168,"l":193485.3542565223,"c":193862.1545844462,"v":216890.0491138249,"t":1707310800}
+{"o":193862.1545844462,"h":195611.4349665318,"l":193714.7795616106,"c":194298.8328377957,"v":406917.0548476485,"t":1707314400}
+{"o":194298.8328377957,"h":196539.6387989972,"l":193845.6680635511,"c":195656.5555121736,"v":526471.5429105287,"t":1707318000}
+{"o":195656.5555121736,"h":197660.2290102106,"l":195490.2284602276,"c":197627.514172665,"v":369678.1934148191,"t":1707321600}
+{"o":197627.514172665,"h":199386.1448816019,"l":197298.568937131,"c":198164.6160819031,"v":390712.2582164942,"t":1707325200}
+{"o":198164.6160819031,"h":198501.5902837829,"l":197185.8096048787,"c":198290.0592351315,"v":297709.331606147,"t":1707328800}
+{"o":198290.0592351315,"h":198919.2529681752,"l":197213.747350752,"c":197464.0926928091,"v":238390.497563545,"t":1707332400}
+{"o":197464.0926928091,"h":200825.3718987138,"l":197424.5232805781,"c":199931.6577525223,"v":437937.03174916,"t":1707336000}
+{"o":199931.6577525223,"h":205364.5269322062,"l":199899.3801143424,"c":204675.6423272486,"v":507748.0988930998,"t":1707339600}
+{"o":204675.6423272486,"h":205459.7614966748,"l":204234.8716647968,"c":205275.1432355049,"v":311683.0820614193,"t":1707343200}
+{"o":205275.1432355049,"h":206495.5704474179,"l":204874.9633174303,"c":205622.3603332571,"v":235823.7002437995,"t":1707346800}
+{"o":205622.3603332571,"h":207929.2805413146,"l":205329.6335064443,"c":207367.4297121229,"v":329117.3905419991,"t":1707350400}
+{"o":207367.4297121229,"h":208412.57085492,"l":205945.2279435507,"c":207944.5795338855,"v":286542.2919226959,"t":1707354000}
+{"o":207944.5795338855,"h":208508.375901403,"l":206924.9604115948,"c":207471.4800390344,"v":199544.8170121526,"t":1707357600}
+{"o":207471.4800390344,"h":208265.6980307796,"l":206631.7254631474,"c":206873.8914454105,"v":147052.5725012216,"t":1707361200}
+{"o":206873.8914454105,"h":207452.5704839752,"l":206601.788701944,"c":206909.2675804725,"v":215520.9530708373,"t":1707364800}
+{"o":206909.2675804725,"h":206988.9898909057,"l":205507.2022618867,"c":205894.9784546981,"v":218158.6880178855,"t":1707368400}
+{"o":205894.9784546981,"h":206421.6966882453,"l":204633.7484342361,"c":204837.9518537867,"v":253217.0815479351,"t":1707372000}
+{"o":204837.9518537867,"h":205869.2263939081,"l":204492.4047354205,"c":205044.6925075137,"v":178447.3981742209,"t":1707375600}
+{"o":205044.6925075137,"h":207460.3086740583,"l":204998.7222472567,"c":207397.1804801098,"v":160294.2596372234,"t":1707379200}
+{"o":207397.1804801098,"h":208039.030331806,"l":206134.6878803267,"c":206911.0741697946,"v":211611.0834746985,"t":1707382800}
+{"o":206911.0741697946,"h":207685.110888942,"l":206701.3628874952,"c":207211.4363839824,"v":141397.8049596228,"t":1707386400}
+{"o":207211.4363839824,"h":207359.3969213428,"l":205363.2478802455,"c":205856.6457829076,"v":175949.7225259965,"t":1707390000}
+{"o":205856.6457829076,"h":206840.5335842737,"l":205405.3717126583,"c":205973.8402995375,"v":173861.0433682789,"t":1707393600}
+{"o":205973.8402995375,"h":211340.0319459627,"l":205855.2232894546,"c":210519.3715404201,"v":359602.2030356168,"t":1707397200}
+{"o":210519.3715404201,"h":213474.8592379692,"l":210150.8484794521,"c":212199.6597350516,"v":491718.4699775809,"t":1707400800}
+{"o":212199.6597350516,"h":213357.580529276,"l":211609.549909372,"c":213177.8493880679,"v":312998.0451139336,"t":1707404400}
+{"o":213177.8493880679,"h":213435.0964430693,"l":207840.532400836,"c":209354.0279217209,"v":316235.793597834,"t":1707408000}
+{"o":209354.0279217209,"h":210365.5148847633,"l":208007.15236439,"c":208325.634769032,"v":297000.2689609082,"t":1707411600}
+{"o":208325.634769032,"h":209271.8845438141,"l":207357.9304977268,"c":208951.242281973,"v":234874.1948549506,"t":1707415200}
+{"o":208951.242281973,"h":209444.7487320972,"l":207731.0328637262,"c":208175.4233740528,"v":209610.6923561073,"t":1707418800}
+{"o":208175.4233740528,"h":209819.5340027972,"l":208160.3956691023,"c":209563.6062131113,"v":225047.0281634085,"t":1707422400}
+{"o":209563.6062131113,"h":210304.5198347268,"l":208584.1416592703,"c":208927.259141442,"v":206549.5145422748,"t":1707426000}
+{"o":208927.259141442,"h":209475.3323475028,"l":208316.5034548524,"c":208831.4147524117,"v":170760.0849032618,"t":1707429600}
+{"o":208831.4147524117,"h":209976.4384009588,"l":208781.1709016644,"c":209133.4631329321,"v":224294.9949902521,"t":1707433200}
+{"o":209133.4631329321,"h":211092.0728406884,"l":209117.6577133771,"c":210302.5913817054,"v":262454.6214108368,"t":1707436800}
+{"o":210302.5913817054,"h":211653.3567813027,"l":209818.6498898015,"c":211556.1025991036,"v":241115.0575008416,"t":1707440400}
+{"o":211556.1025991036,"h":215125.9668811273,"l":211252.6880255499,"c":214914.8931041558,"v":308346.9055192609,"t":1707444000}
+{"o":214914.8931041558,"h":215253.8752081495,"l":212074.0597993868,"c":212190.4995871386,"v":236209.5338718754,"t":1707447600}
+{"o":212190.4995871386,"h":213321.1314631916,"l":211215.8591657977,"c":212277.0824431009,"v":192651.34065306,"t":1707451200}
+{"o":212277.0824431009,"h":213804.6173540262,"l":211858.6045345346,"c":213656.4580489051,"v":163996.8846131678,"t":1707454800}
+{"o":213656.4580489051,"h":213777.1020515623,"l":212512.2544850164,"c":213184.127940437,"v":143428.0681587175,"t":1707458400}
+{"o":213184.127940437,"h":215118.0187644352,"l":213065.4473002898,"c":214272.8558059277,"v":164573.9514342707,"t":1707462000}
+{"o":214272.8558059277,"h":216100.5281167439,"l":213929.1368196965,"c":216029.7728543738,"v":199507.4525848564,"t":1707465600}
+{"o":216029.7728543738,"h":216422.6295583996,"l":213603.9781517378,"c":214129.4249141043,"v":310948.5098337573,"t":1707469200}
+{"o":214129.4249141043,"h":214941.9808497303,"l":213705.568611292,"c":214647.6510079528,"v":178949.5783400885,"t":1707472800}
+{"o":214647.6510079528,"h":215728.6673060744,"l":212395.887212517,"c":215392.1123628649,"v":324550.7848657321,"t":1707476400}
+{"o":215392.1123628649,"h":217489.7793484695,"l":214450.0618653863,"c":215015.0704712169,"v":454121.0094849848,"t":1707480000}
+{"o":215015.0704712169,"h":215553.8631623717,"l":213757.9761144896,"c":215469.0415214901,"v":302285.471085866,"t":1707483600}
+{"o":215469.0415214901,"h":216688.8940316706,"l":212677.8573378148,"c":213441.8229390398,"v":450966.8051953999,"t":1707487200}
+{"o":213441.8229390398,"h":215254.0614491082,"l":211825.7119230703,"c":214879.2283674429,"v":364176.1702164558,"t":1707490800}
+{"o":214879.2283674429,"h":215639.4508421991,"l":212415.5998091621,"c":213607.9792190071,"v":384973.2328024591,"t":1707494400}
+{"o":213607.9792190071,"h":214572.6926513592,"l":213084.3597504684,"c":214272.7755427514,"v":264289.7405745501,"t":1707498000}
+{"o":214272.7755427514,"h":216609.5132534482,"l":213960.2618774221,"c":215090.0995637715,"v":325602.4024593006,"t":1707501600}
+{"o":215090.0995637715,"h":215514.0685724598,"l":213487.614948606,"c":213688.2419735067,"v":279342.6965484209,"t":1707505200}
+{"o":213688.2419735067,"h":215096.2065304574,"l":213508.1843664084,"c":214015.7022229589,"v":217217.2618680355,"t":1707508800}
+{"o":214015.7022229589,"h":221795.6423167986,"l":213867.5098518646,"c":221645.6791154256,"v":355594.8731952437,"t":1707512400}
+{"o":221645.6791154256,"h":221942.6536623291,"l":218564.7673533187,"c":219476.1644680716,"v":342529.2017122663,"t":1707516000}
+{"o":219476.1644680716,"h":220326.4479906513,"l":217148.840808983,"c":217646.7742003552,"v":296849.077113366,"t":1707519600}
+{"o":217646.7742003552,"h":220067.9791808697,"l":217526.3291168317,"c":218913.6110146299,"v":240162.290523571,"t":1707523200}
+{"o":218913.6110146299,"h":221945.3895583868,"l":218627.3627385473,"c":221483.5289377022,"v":233416.0329828667,"t":1707526800}
+{"o":221483.5289377022,"h":223474.9836925665,"l":221290.9510406567,"c":222390.7327028908,"v":238984.8217937978,"t":1707530400}
+{"o":222390.7327028908,"h":225234.258311706,"l":222390.7327028908,"c":225183.698864975,"v":266792.4206260112,"t":1707534000}
+{"o":225183.698864975,"h":225874.8168472171,"l":223532.5710537369,"c":224271.0760512794,"v":230359.1545899513,"t":1707537600}
+{"o":224271.0760512794,"h":224778.5036824727,"l":223556.9663308697,"c":224179.7291982382,"v":155773.6384023697,"t":1707541200}
+{"o":224179.7291982382,"h":224287.6685480765,"l":221480.5023563683,"c":221785.1361451207,"v":177519.8726221079,"t":1707544800}
+{"o":221785.1361451207,"h":222404.7844067094,"l":221209.0311433017,"c":221621.0377041157,"v":131013.1001315539,"t":1707548400}
+{"o":221621.0377041157,"h":223133.0224783705,"l":220205.1309915545,"c":220210.4256620964,"v":150910.0084626107,"t":1707552000}
+{"o":220210.4256620964,"h":222205.7262667124,"l":220142.83195903,"c":221796.8588738293,"v":197010.3087458715,"t":1707555600}
+{"o":221796.8588738293,"h":221952.6529506393,"l":218355.0785137214,"c":218523.745628096,"v":194929.5710593176,"t":1707559200}
+{"o":218523.745628096,"h":220575.9240716199,"l":218346.9768126865,"c":220020.7870999335,"v":167510.7056038912,"t":1707562800}
+{"o":220020.7870999335,"h":220189.8714507846,"l":218770.6669638073,"c":219431.7283931761,"v":147390.9799312019,"t":1707566400}
+{"o":219431.7283931761,"h":219932.7236676089,"l":218132.9663484533,"c":219871.3846836169,"v":169183.4214987597,"t":1707570000}
+{"o":219871.3846836169,"h":221161.3603993163,"l":219755.739198797,"c":220284.4483832197,"v":173367.8541124538,"t":1707573600}
+{"o":220284.4483832197,"h":221429.2105462807,"l":220168.715307566,"c":220894.9216753946,"v":175884.5127010279,"t":1707577200}
+{"o":220894.9216753946,"h":221108.3760372373,"l":219724.7075692878,"c":220655.7284685121,"v":195292.6740491174,"t":1707580800}
+{"o":220655.7284685121,"h":221135.0574689627,"l":219402.3036283253,"c":219543.5149469181,"v":190791.6890635199,"t":1707584400}
+{"o":219543.5149469181,"h":222755.7741679528,"l":219442.3613572576,"c":222249.1813762293,"v":180238.772969674,"t":1707588000}
+{"o":222249.1813762293,"h":222978.5388903886,"l":221611.2896168388,"c":222192.0338774303,"v":169361.5053293172,"t":1707591600}
+{"o":222192.0338774303,"h":224615.2005103765,"l":221433.9996743198,"c":222388.1253039646,"v":253622.8248799175,"t":1707595200}
+{"o":222388.1253039646,"h":224425.0346056436,"l":222063.3477066437,"c":223577.1897785362,"v":271808.3320401617,"t":1707598800}
+{"o":223577.1897785362,"h":223834.3877332762,"l":221171.464943413,"c":222535.9719787485,"v":209871.9575509311,"t":1707602400}
+{"o":222535.9719787485,"h":223452.4362727616,"l":221262.5168888676,"c":221845.9943826988,"v":167225.0578058804,"t":1707606000}
+{"o":221845.9943826988,"h":222398.486916862,"l":220635.6213981246,"c":221513.0934226879,"v":184348.167816677,"t":1707609600}
+{"o":221513.0934226879,"h":221645.2408377504,"l":219543.7683107295,"c":220264.9163862357,"v":197419.6534898124,"t":1707613200}
+{"o":220264.9163862357,"h":220911.5308074364,"l":219373.351728582,"c":219888.4562824717,"v":152419.1648004731,"t":1707616800}
+{"o":219888.4562824717,"h":223194.4775431233,"l":219864.7015267242,"c":222672.1447601194,"v":175109.1459853468,"t":1707620400}
+{"o":222672.1447601194,"h":223634.6951812417,"l":221857.6644016992,"c":222363.4635607516,"v":154688.286399363,"t":1707624000}
+{"o":222363.4635607516,"h":222753.228059964,"l":221408.3115511676,"c":221870.0713768661,"v":147827.8447071254,"t":1707627600}
+{"o":221870.0713768661,"h":222640.1043662888,"l":221196.3422942772,"c":222318.565280317,"v":121456.4316618918,"t":1707631200}
+{"o":222318.565280317,"h":223316.6055758051,"l":221435.6702774678,"c":222194.6169237524,"v":144559.4859264024,"t":1707634800}
+{"o":222194.6169237524,"h":222755.2158502821,"l":221579.7619143793,"c":221880.2450430087,"v":135404.885961745,"t":1707638400}
+{"o":221880.2450430087,"h":224105.0954030952,"l":221838.9505312272,"c":223806.6517372759,"v":150950.7000564967,"t":1707642000}
+{"o":223806.6517372759,"h":224451.883647783,"l":220996.2201628343,"c":222479.0756459705,"v":205849.9961315126,"t":1707645600}
+{"o":222479.0756459705,"h":223509.6855625751,"l":222065.1306748152,"c":223278.6355095523,"v":134432.2013957885,"t":1707649200}
+{"o":223278.6355095523,"h":225147.029046795,"l":223000.2655110963,"c":223117.1435192593,"v":215941.3384278429,"t":1707652800}
+{"o":223117.1435192593,"h":223641.0621584632,"l":222030.5879157464,"c":222184.518770935,"v":165802.6926806445,"t":1707656400}
+{"o":222184.518770935,"h":223009.4300422542,"l":221264.7001453936,"c":222876.8058380146,"v":190371.4705375732,"t":1707660000}
+{"o":222876.8058380146,"h":222932.7434548879,"l":221269.3552353772,"c":221449.5913575499,"v":189037.022497128,"t":1707663600}
+{"o":221449.5913575499,"h":221696.3616512969,"l":219982.3469960044,"c":220647.8658411401,"v":230387.6595052144,"t":1707667200}
+{"o":220647.8658411401,"h":221994.2179342695,"l":220440.7805287155,"c":221550.5068108717,"v":238711.083561828,"t":1707670800}
+{"o":221550.5068108717,"h":221652.0083109578,"l":219376.2515994794,"c":220536.4785178807,"v":228139.2190347828,"t":1707674400}
+{"o":220536.4785178807,"h":221062.5744225525,"l":219894.0728149103,"c":220211.884616755,"v":192103.700136133,"t":1707678000}
+{"o":220211.884616755,"h":221385.1306372391,"l":218300.0307750072,"c":218346.5345137795,"v":269539.9899787031,"t":1707681600}
+{"o":218346.5345137795,"h":219427.098490666,"l":218220.1630479419,"c":218504.8422122895,"v":191716.3930846407,"t":1707685200}
+{"o":218504.8422122895,"h":219363.3281582736,"l":218274.9894540431,"c":218781.1986991696,"v":164085.0387442431,"t":1707688800}
+{"o":218781.1986991696,"h":219039.2704049534,"l":218159.2374659181,"c":218648.4756514654,"v":162925.564792737,"t":1707692400}
+{"o":218648.4756514654,"h":222295.904919006,"l":218479.6578264205,"c":221071.5862029672,"v":232570.9745332803,"t":1707696000}
+{"o":221071.5862029672,"h":221198.4228214092,"l":219067.8716438066,"c":219741.9858401802,"v":194368.2934267515,"t":1707699600}
+{"o":219741.9858401802,"h":220140.0515842157,"l":213379.8306636467,"c":215464.9211789056,"v":346747.1811663011,"t":1707703200}
+{"o":215464.9211789056,"h":217195.2666982358,"l":214792.4540949258,"c":216215.7667298194,"v":153454.2060095526,"t":1707706800}
+{"o":216215.7667298194,"h":216263.6743439355,"l":214750.1711435232,"c":214895.2475596762,"v":161400.4170621539,"t":1707710400}
+{"o":214895.2475596762,"h":215821.2461693234,"l":214400.248762779,"c":214667.1402437626,"v":182813.5660905588,"t":1707714000}
+{"o":214667.1402437626,"h":215360.6920787241,"l":212977.5797967573,"c":214399.1131925605,"v":183195.7661630193,"t":1707717600}
+{"o":214399.1131925605,"h":216424.2683536267,"l":214398.6535751109,"c":215500.2992380595,"v":153289.0372845801,"t":1707721200}
+{"o":215500.2992380595,"h":216324.3064796516,"l":214593.4267578897,"c":215110.8499960206,"v":140393.9936458068,"t":1707724800}
+{"o":215110.8499960206,"h":215292.6239603084,"l":212786.6870249857,"c":213116.7156936501,"v":213237.1917386305,"t":1707728400}
+{"o":213116.7156936501,"h":214042.2154375212,"l":212156.4596392495,"c":212629.851058544,"v":226327.0001383994,"t":1707732000}
+{"o":212629.851058544,"h":212874.1829843035,"l":210549.6507589162,"c":211933.0406345596,"v":229052.4213433818,"t":1707735600}
+{"o":211933.0406345596,"h":213077.1408497714,"l":211108.7960814758,"c":212597.0403061707,"v":194608.8863052232,"t":1707739200}
+{"o":212597.0403061707,"h":212984.7992443285,"l":211850.3444935823,"c":212571.7279966911,"v":156211.0477574106,"t":1707742800}
+{"o":212571.7279966911,"h":217141.9815965062,"l":212485.3841134918,"c":216966.0413520354,"v":274093.6238714193,"t":1707746400}
+{"o":216966.0413520354,"h":221795.0648111181,"l":216016.9560914192,"c":221537.4688472467,"v":577730.8518807861,"t":1707750000}
+{"o":221537.4688472467,"h":222177.3588589031,"l":219025.3313704257,"c":221215.0194052892,"v":451702.0976698094,"t":1707753600}
+{"o":221215.0194052892,"h":225348.1523855807,"l":220876.708316706,"c":223386.8409595092,"v":583647.1987239617,"t":1707757200}
+{"o":223386.8409595092,"h":225080.9959826756,"l":223013.4145428391,"c":223159.955716016,"v":443988.8995022909,"t":1707760800}
+{"o":223159.955716016,"h":226203.362610849,"l":222581.3461854987,"c":223375.0297316543,"v":430880.1033341449,"t":1707764400}
+{"o":223375.0297316543,"h":225701.1481199393,"l":223277.3300203823,"c":225621.0914533025,"v":320579.9409668423,"t":1707768000}
+{"o":225621.0914533025,"h":227390.2168224864,"l":223978.6823293839,"c":224361.9272197733,"v":433740.8294885015,"t":1707771600}
+{"o":224361.9272197733,"h":227074.875550635,"l":224306.251496586,"c":227049.6589149477,"v":269200.0455683631,"t":1707775200}
+{"o":227049.6589149477,"h":228337.0184124231,"l":225869.6296300798,"c":227301.5441342978,"v":224112.9909653728,"t":1707778800}
+{"o":227301.5441342978,"h":233916.2877670147,"l":227301.5441342978,"c":232017.7787532017,"v":426366.9797403433,"t":1707782400}
+{"o":232017.7787532017,"h":232915.1814542508,"l":230929.8232470723,"c":232518.7810286848,"v":346048.2954790335,"t":1707786000}
+{"o":232518.7810286848,"h":232856.2296883651,"l":230155.3257879938,"c":230992.4144516893,"v":237783.2366937407,"t":1707789600}
+{"o":230992.4144516893,"h":231967.4431460224,"l":229552.62861705,"c":229950.4530155276,"v":201462.3639810075,"t":1707793200}
+{"o":229950.4530155276,"h":232441.9290040792,"l":229920.4757936938,"c":231663.5390075685,"v":196954.594378439,"t":1707796800}
+{"o":231663.5390075685,"h":232221.5588914238,"l":231195.0460184105,"c":232165.0710748328,"v":159700.4468105576,"t":1707800400}
+{"o":232165.0710748328,"h":233141.897529597,"l":231197.076115716,"c":231495.5904462261,"v":181073.0365009807,"t":1707804000}
+{"o":231495.5904462261,"h":232705.1734847699,"l":230910.6465838196,"c":231952.6460269446,"v":221819.5496640018,"t":1707807600}
+{"o":231952.6460269446,"h":234077.3874246816,"l":231521.6748641715,"c":233139.3902421656,"v":165169.4323859489,"t":1707811200}
+{"o":233139.3902421656,"h":233475.5926955589,"l":231869.6999912241,"c":233353.272029359,"v":154951.2207902336,"t":1707814800}
+{"o":233353.272029359,"h":233355.059617106,"l":230534.3734168733,"c":230871.3554360816,"v":110318.1010358989,"t":1707818400}
+{"o":230871.3554360816,"h":232164.0009472879,"l":229569.0995200738,"c":232164.0009472879,"v":200302.1674580252,"t":1707822000}
+{"o":232164.0009472879,"h":232280.1713232628,"l":230468.2380502442,"c":231008.943414511,"v":202411.2962763457,"t":1707825600}
+{"o":231008.943414511,"h":231767.1137421733,"l":226013.8420222303,"c":228116.0779328109,"v":415943.039502273,"t":1707829200}
+{"o":228116.0779328109,"h":229044.897605107,"l":222367.0356651116,"c":223527.8932515777,"v":632932.2135064534,"t":1707832800}
+{"o":223527.8932515777,"h":225905.2048371565,"l":221918.1899961212,"c":224449.7632148049,"v":330844.3170662347,"t":1707836400}
+{"o":224449.7632148049,"h":225042.1378411302,"l":220595.7388278783,"c":220754.6762326375,"v":260327.1640649872,"t":1707840000}
+{"o":220754.6762326375,"h":224461.1628990996,"l":220431.5099644441,"c":224291.1528984425,"v":285765.5923446594,"t":1707843600}
+{"o":224291.1528984425,"h":227871.6578132159,"l":224069.987040347,"c":226694.6738879513,"v":265741.0558597274,"t":1707847200}
+{"o":226694.6738879513,"h":228578.6034632743,"l":225707.3696807113,"c":226985.8656042418,"v":339500.7098697991,"t":1707850800}
+{"o":226985.8656042418,"h":229739.6852923826,"l":226916.4217249957,"c":229062.2234166063,"v":252742.9698436889,"t":1707854400}
+{"o":229062.2234166063,"h":231593.4351520403,"l":228458.3797727307,"c":229974.5407045563,"v":279385.1336969837,"t":1707858000}
+{"o":229974.5407045563,"h":230781.4650019708,"l":227731.606511624,"c":228114.9315354602,"v":214792.3429491601,"t":1707861600}
+{"o":228114.9315354602,"h":229322.449386399,"l":227179.9655884966,"c":228929.8845096579,"v":178029.2831071266,"t":1707865200}
+{"o":228929.8845096579,"h":229067.7783356871,"l":225327.2854363489,"c":226354.3342027222,"v":203256.7018128961,"t":1707868800}
+{"o":226354.3342027222,"h":227656.0332708905,"l":225302.0632413458,"c":226396.5433162658,"v":188450.2608782237,"t":1707872400}
+{"o":226396.5433162658,"h":227076.5044479114,"l":225442.0016406991,"c":226397.0118805926,"v":171650.3104932106,"t":1707876000}
+{"o":226397.0118805926,"h":228412.0524202971,"l":226188.666056765,"c":227701.8278410508,"v":159981.2201269259,"t":1707879600}
+{"o":227701.8278410508,"h":228211.4222186238,"l":226386.9731161769,"c":227111.8426429335,"v":183594.8240048591,"t":1707883200}
+{"o":227111.8426429335,"h":230447.9586430669,"l":227018.3550122271,"c":229809.6598596982,"v":201829.7521078002,"t":1707886800}
+{"o":229809.6598596982,"h":229894.331620396,"l":228694.0065593207,"c":228998.1831911182,"v":145143.9541383839,"t":1707890400}
+{"o":228998.1831911182,"h":230606.5716163387,"l":228946.3577177952,"c":230100.4423021047,"v":128808.0972111997,"t":1707894000}
+{"o":230100.4423021047,"h":233494.7947834052,"l":229299.3457176306,"c":233433.7100733499,"v":181692.4431003505,"t":1707897600}
+{"o":233433.7100733499,"h":236738.8366411519,"l":232919.8746631849,"c":236157.6265201208,"v":407613.3921653259,"t":1707901200}
+{"o":236157.6265201208,"h":236428.2333494082,"l":233975.4573060808,"c":234803.4544422678,"v":233480.792845447,"t":1707904800}
+{"o":234803.4544422678,"h":235907.9200245678,"l":232857.7003680051,"c":235347.2560909653,"v":212982.4019990373,"t":1707908400}
+{"o":235347.2560909653,"h":236262.3316881633,"l":234146.6568462172,"c":234868.5070304769,"v":231781.2588333989,"t":1707912000}
+{"o":234868.5070304769,"h":240218.2341871496,"l":234779.8999552728,"c":240082.43751235,"v":363724.806592491,"t":1707915600}
+{"o":240082.43751235,"h":241356.4879315124,"l":238660.4061588316,"c":239968.3713040013,"v":369612.3228563353,"t":1707919200}
+{"o":239968.3713040013,"h":240230.5400688419,"l":236076.6352321329,"c":237949.6553351035,"v":371737.0131925981,"t":1707922800}
+{"o":237949.6553351035,"h":238131.2827897134,"l":235473.7818976365,"c":236475.1787480473,"v":299815.4826851818,"t":1707926400}
+{"o":236475.1787480473,"h":237519.3838939613,"l":235013.4679242943,"c":235756.2514593163,"v":250981.5690665787,"t":1707930000}
+{"o":235756.2514593163,"h":236055.7576548306,"l":234152.5118335368,"c":235340.5952871329,"v":229017.9865934095,"t":1707933600}
+{"o":235340.5952871329,"h":237159.8055414312,"l":234548.9644851129,"c":236346.6031629845,"v":252928.5154282481,"t":1707937200}
+{"o":236346.6031629845,"h":237658.5712010651,"l":236027.0179129091,"c":236777.3437974625,"v":234621.0546714463,"t":1707940800}
+{"o":236777.3437974625,"h":238358.0426229098,"l":235099.6540911153,"c":238059.6966441623,"v":255569.9189577014,"t":1707944400}
+{"o":238059.6966441623,"h":238713.2303289984,"l":237143.0349177426,"c":238521.5198701512,"v":234385.9242137929,"t":1707948000}
+{"o":238521.5198701512,"h":238879.3952044462,"l":237604.8916217214,"c":238074.3468551672,"v":229885.9067393694,"t":1707951600}
+{"o":238074.3468551672,"h":240909.9407554521,"l":235607.3794795024,"c":240137.6310021337,"v":355043.8621262769,"t":1707955200}
+{"o":240137.6310021337,"h":240271.7826820046,"l":236057.3047110367,"c":237222.5731663515,"v":308950.2142937471,"t":1707958800}
+{"o":237222.5731663515,"h":238727.5565361993,"l":236888.5373331264,"c":237547.4983939448,"v":222814.6198888593,"t":1707962400}
+{"o":237547.4983939448,"h":239490.658908867,"l":237485.7904173788,"c":238748.9721355536,"v":215073.9458574557,"t":1707966000}
+{"o":238748.9721355536,"h":238748.9721355536,"l":236321.715705672,"c":236765.948378678,"v":198384.2645697694,"t":1707969600}
+{"o":236765.948378678,"h":237168.8877198621,"l":234291.3912521669,"c":234944.961027899,"v":211692.8141712567,"t":1707973200}
+{"o":234944.961027899,"h":235557.1684514815,"l":233629.3600131559,"c":234222.1888167501,"v":185926.7187121476,"t":1707976800}
+{"o":234222.1888167501,"h":235724.2333968119,"l":233824.2756228033,"c":234195.4677331763,"v":184976.4286657579,"t":1707980400}
+{"o":234195.4677331763,"h":235429.1384907021,"l":233592.6952727025,"c":235257.7124990758,"v":201741.1733336744,"t":1707984000}
+{"o":235257.7124990758,"h":236908.5677516554,"l":234879.3060331741,"c":236811.6352183256,"v":182272.754081583,"t":1707987600}
+{"o":236811.6352183256,"h":238400.9584171881,"l":236560.9162837127,"c":237574.3331720793,"v":196855.1195256496,"t":1707991200}
+{"o":237574.3331720793,"h":237916.2796502713,"l":235451.4362228725,"c":236246.3209754993,"v":209392.4151518751,"t":1707994800}
+{"o":236246.3209754993,"h":237504.4795475515,"l":234426.15101588,"c":236127.0120692849,"v":255186.9974055581,"t":1707998400}
+{"o":236127.0120692849,"h":236806.2930901593,"l":234655.3199876612,"c":236215.3652280296,"v":227396.1955698806,"t":1708002000}
+{"o":236215.3652280296,"h":238615.7044777103,"l":235205.2812568232,"c":237805.8748424526,"v":302676.2532441386,"t":1708005600}
+{"o":237805.8748424526,"h":238346.0794729934,"l":230228.2329718149,"c":232046.1002802702,"v":598986.4644903581,"t":1708009200}
+{"o":232046.1002802702,"h":234094.5084859057,"l":229798.2345204187,"c":232345.0799447052,"v":447127.5751151008,"t":1708012800}
+{"o":232345.0799447052,"h":232894.5498764398,"l":230517.2441062716,"c":230656.0852646402,"v":862811.2966784284,"t":1708016400}
+{"o":230656.0852646402,"h":232119.1937783508,"l":230214.3655266299,"c":231196.1536442527,"v":285601.2578031134,"t":1708020000}
+{"o":231196.1536442527,"h":232842.0141979838,"l":230367.24974484,"c":232173.549866027,"v":294026.2312234592,"t":1708023600}
+{"o":232173.549866027,"h":232868.2251938735,"l":230137.0947782639,"c":230308.8897303076,"v":265726.2965383358,"t":1708027200}
+{"o":230308.8897303076,"h":231556.2106247455,"l":227651.9874499156,"c":228043.134024934,"v":332701.5345909963,"t":1708030800}
+{"o":228043.134024934,"h":230153.5154428738,"l":227094.8292426743,"c":228047.4500439221,"v":340085.3072014087,"t":1708034400}
+{"o":228047.4500439221,"h":231488.8631658016,"l":227698.4027119393,"c":231138.6534901139,"v":216951.4305484102,"t":1708038000}
+{"o":231138.6534901139,"h":231511.2509564809,"l":228554.1183009426,"c":230660.4679369638,"v":251066.1509493861,"t":1708041600}
+{"o":230660.4679369638,"h":231175.4614018247,"l":229034.585058154,"c":230968.6855187134,"v":226426.5366587288,"t":1708045200}
+{"o":230968.6855187134,"h":232352.4917755348,"l":230058.8454056464,"c":232155.8042000767,"v":196570.3252256716,"t":1708048800}
+{"o":232155.8042000767,"h":232610.9441276161,"l":230968.3810921606,"c":231817.5751735303,"v":167565.753201657,"t":1708052400}
+{"o":231817.5751735303,"h":232041.3532942,"l":230305.4400989828,"c":230606.576069025,"v":160103.8068747465,"t":1708056000}
+{"o":230606.576069025,"h":230760.2447534963,"l":229788.1524830787,"c":230184.2394017523,"v":150720.5099680359,"t":1708059600}
+{"o":230184.2394017523,"h":230735.5064214597,"l":228766.1988458091,"c":229071.837401892,"v":169580.7762955524,"t":1708063200}
+{"o":229071.837401892,"h":229468.3321271722,"l":226718.265231818,"c":226854.932522408,"v":381416.082544613,"t":1708066800}
+{"o":226854.932522408,"h":228165.2636793154,"l":225672.3849164221,"c":226138.5551950879,"v":276403.74411436,"t":1708070400}
+{"o":226138.5551950879,"h":226915.3850972922,"l":224088.7407938786,"c":226382.0297884991,"v":254131.3224905118,"t":1708074000}
+{"o":226382.0297884991,"h":228850.0496792429,"l":225573.7226191146,"c":228678.0559225141,"v":191763.8762497411,"t":1708077600}
+{"o":228678.0559225141,"h":229241.8568265893,"l":227677.5664242102,"c":228151.8609936426,"v":143955.1326448648,"t":1708081200}
+{"o":228151.8609936426,"h":230302.3394978478,"l":227333.6730498858,"c":230034.72192698,"v":170830.9101970075,"t":1708084800}
+{"o":230034.72192698,"h":230175.3339342862,"l":227378.4808284558,"c":228534.2165932441,"v":258668.7498670271,"t":1708088400}
+{"o":228534.2165932441,"h":228935.7370015653,"l":222178.2717900774,"c":223342.8799130378,"v":446511.4900138643,"t":1708092000}
+{"o":223342.8799130378,"h":223361.9342627863,"l":219820.9847028954,"c":223166.3063989777,"v":461656.2953059889,"t":1708095600}
+{"o":223166.3063989777,"h":224639.735237934,"l":221545.1969985781,"c":222416.8398097508,"v":308427.527545493,"t":1708099200}
+{"o":222416.8398097508,"h":222710.7688466329,"l":221248.8392331693,"c":221651.874302769,"v":284730.7190338145,"t":1708102800}
+{"o":221651.874302769,"h":222618.1141112178,"l":220052.126103069,"c":222277.2836423806,"v":320780.9864307086,"t":1708106400}
+{"o":222277.2836423806,"h":223240.7092856305,"l":220523.1770898038,"c":221175.7984207823,"v":228970.777492157,"t":1708110000}
+{"o":221175.7984207823,"h":222796.5390161982,"l":220594.6006599586,"c":222795.6542235389,"v":223001.1841443331,"t":1708113600}
+{"o":222795.6542235389,"h":223477.1552918697,"l":221622.6765025406,"c":222928.6316581043,"v":210471.7642959941,"t":1708117200}
+{"o":222928.6316581043,"h":223469.8591401728,"l":222064.3041597992,"c":223321.8414209833,"v":164986.6715009354,"t":1708120800}
+{"o":223321.8414209833,"h":225337.7024998691,"l":223092.4926735597,"c":224612.8325895387,"v":250163.7250313257,"t":1708124400}
+{"o":224612.8325895387,"h":226065.7835786782,"l":224134.8363422191,"c":225017.4305654484,"v":170000.732381908,"t":1708128000}
+{"o":225017.4305654484,"h":225531.1400130214,"l":222356.4783720231,"c":223393.7794162518,"v":171597.5676386596,"t":1708131600}
+{"o":223393.7794162518,"h":223804.3954701936,"l":222346.1287162467,"c":223312.1776911665,"v":196144.0561264298,"t":1708135200}
+{"o":223312.1776911665,"h":224096.6271220665,"l":222115.4379511043,"c":223590.8648371223,"v":135244.3242356524,"t":1708138800}
+{"o":223590.8648371223,"h":223762.2264952325,"l":222404.4108579871,"c":222533.4497518583,"v":136440.8429022341,"t":1708142400}
+{"o":222533.4497518583,"h":222776.0815999626,"l":221103.9858802026,"c":222750.781418412,"v":175147.8617186646,"t":1708146000}
+{"o":222750.781418412,"h":223451.6636226173,"l":222478.3412136794,"c":223007.9021555451,"v":137164.7475535009,"t":1708149600}
+{"o":223007.9021555451,"h":224658.9276174345,"l":222844.9881765108,"c":224451.542430143,"v":126329.5395213119,"t":1708153200}
+{"o":224451.542430143,"h":225439.0269189454,"l":222045.3027655426,"c":222493.2170915465,"v":185190.6032069376,"t":1708156800}
+{"o":222493.2170915465,"h":222874.4648782245,"l":220876.7719735264,"c":221232.7419678774,"v":157115.6090817016,"t":1708160400}
+{"o":221232.7419678774,"h":222355.4491099781,"l":220573.043944041,"c":222293.1201388608,"v":171240.5319594568,"t":1708164000}
+{"o":222293.1201388608,"h":223273.4082400616,"l":222084.0629512698,"c":222594.3045589927,"v":133149.5327928575,"t":1708167600}
+{"o":222594.3045589927,"h":222887.8809410745,"l":221754.0668189175,"c":221809.940345401,"v":133927.0736131129,"t":1708171200}
+{"o":221809.940345401,"h":221811.2950493092,"l":217232.4759302489,"c":217581.2611600537,"v":367035.608479324,"t":1708174800}
+{"o":217581.2611600537,"h":218231.5171274879,"l":215074.3378773282,"c":217653.1632237145,"v":415677.4881087266,"t":1708178400}
+{"o":217653.1632237145,"h":218914.2242999186,"l":216450.4751153808,"c":218194.7681761411,"v":240417.6995176751,"t":1708182000}
+{"o":218194.7681761411,"h":218468.9648217299,"l":216678.9505981386,"c":217707.0982591302,"v":176627.2656305812,"t":1708185600}
+{"o":217707.0982591302,"h":219421.6901314502,"l":217617.3092136745,"c":219121.5573805917,"v":243692.6552297321,"t":1708189200}
+{"o":219121.5573805917,"h":219203.0264151338,"l":218263.3454922166,"c":218709.6467899558,"v":151537.4403072387,"t":1708192800}
+{"o":218709.6467899558,"h":219851.7633584183,"l":218324.8381934429,"c":219751.0824013953,"v":158696.6896180239,"t":1708196400}
+{"o":219751.0824013953,"h":220750.9207924331,"l":219282.1511214531,"c":220533.1745709928,"v":161629.6163824727,"t":1708200000}
+{"o":220533.1745709928,"h":223081.9215725425,"l":219801.6958404905,"c":222344.770471685,"v":201429.9604937776,"t":1708203600}
+{"o":222344.770471685,"h":223040.7462684545,"l":221937.9377905114,"c":222288.4899558378,"v":164081.6797637751,"t":1708207200}
+{"o":222288.4899558378,"h":222388.2114566964,"l":221424.1593012841,"c":221603.9916724047,"v":123503.2750198547,"t":1708210800}
+{"o":221603.9916724047,"h":223246.1997224532,"l":221128.4240292981,"c":222121.4123252019,"v":293320.0886355736,"t":1708214400}
+{"o":222121.4123252019,"h":223068.6539435231,"l":219905.6354134936,"c":220352.1875032109,"v":161382.287654429,"t":1708218000}
+{"o":220352.1875032109,"h":220890.257466307,"l":218775.7686213941,"c":219169.9836149229,"v":194477.3044700121,"t":1708221600}
+{"o":219169.9836149229,"h":220700.0256624183,"l":218990.211276441,"c":220550.3565121124,"v":151267.5434976493,"t":1708225200}
+{"o":220550.3565121124,"h":222099.0940934666,"l":220499.1814429318,"c":221751.9261495237,"v":165183.7765407788,"t":1708228800}
+{"o":221751.9261495237,"h":223121.9169871557,"l":221623.8928525329,"c":222785.1928450653,"v":147827.3825671864,"t":1708232400}
+{"o":222785.1928450653,"h":222964.7539039175,"l":219979.9006764571,"c":220914.7759164301,"v":150543.5227081439,"t":1708236000}
+{"o":220914.7759164301,"h":223014.499750283,"l":220409.6615531358,"c":222234.2235958361,"v":153689.8421622009,"t":1708239600}
+{"o":222234.2235958361,"h":222614.1742449401,"l":221476.0152103321,"c":222416.1834488194,"v":117049.0765955838,"t":1708243200}
+{"o":222416.1834488194,"h":225728.1543338652,"l":222349.5808529482,"c":225591.7346351861,"v":194197.6329224814,"t":1708246800}
+{"o":225591.7346351861,"h":230069.0265443023,"l":225503.1923438149,"c":226770.3183973639,"v":331539.6513790801,"t":1708250400}
+{"o":226770.3183973639,"h":228253.4760792019,"l":225981.8208207702,"c":227498.2469636018,"v":147969.2385363639,"t":1708254000}
+{"o":227498.2469636018,"h":228045.3902055851,"l":225219.5116180625,"c":225449.0917995481,"v":168307.6986711358,"t":1708257600}
+{"o":225449.0917995481,"h":226657.3441485488,"l":225396.1229125715,"c":226308.1392096578,"v":168380.3621890369,"t":1708261200}
+{"o":226308.1392096578,"h":228832.9225448309,"l":226304.2341467891,"c":228121.5257128746,"v":210257.9258673961,"t":1708264800}
+{"o":228121.5257128746,"h":228676.4196291438,"l":227475.1954225003,"c":228504.4856278143,"v":216325.0010709511,"t":1708268400}
+{"o":228504.4856278143,"h":230278.8553061833,"l":227287.0600366809,"c":229189.6390305391,"v":288967.9157858267,"t":1708272000}
+{"o":229189.6390305391,"h":232085.2544828569,"l":229157.8647583248,"c":230474.6186844217,"v":320187.9865119433,"t":1708275600}
+{"o":230474.6186844217,"h":231156.6193603371,"l":229188.4698791649,"c":230848.520877114,"v":213393.3383472781,"t":1708279200}
+{"o":230848.520877114,"h":231105.6212678482,"l":228927.9546340575,"c":229425.5641761516,"v":209193.8394885375,"t":1708282800}
+{"o":229425.5641761516,"h":230273.9807605738,"l":227670.1658192684,"c":228772.4691789215,"v":205060.9574170759,"t":1708286400}
+{"o":228772.4691789215,"h":230695.6980910767,"l":228718.7239970996,"c":229941.2477315559,"v":186563.8035661403,"t":1708290000}
+{"o":229941.2477315559,"h":231135.4143372127,"l":228577.4711658501,"c":229465.2028358187,"v":248196.2607729377,"t":1708293600}
+{"o":229465.2028358187,"h":230244.1703300424,"l":227893.0717752946,"c":228355.1905281114,"v":201931.7198449668,"t":1708297200}
+{"o":228355.1905281114,"h":229661.2912491279,"l":227961.7910553267,"c":228571.1419771868,"v":223960.7980698711,"t":1708300800}
+{"o":228571.1419771868,"h":228616.3248209053,"l":227262.0064697818,"c":228290.8193493676,"v":242280.7002390974,"t":1708304400}
+{"o":228290.8193493676,"h":228731.7862090519,"l":226964.8126767205,"c":228036.5706146029,"v":215877.5034252408,"t":1708308000}
+{"o":228036.5706146029,"h":228276.8606541951,"l":226288.312148164,"c":227196.2793851616,"v":194978.1766094565,"t":1708311600}
+{"o":227196.2793851616,"h":228287.6080341292,"l":226598.648777276,"c":227800.1844552115,"v":178190.2472534077,"t":1708315200}
+{"o":227800.1844552115,"h":227884.7722928159,"l":226160.5802887963,"c":227440.4098548232,"v":176258.0898237225,"t":1708318800}
+{"o":227440.4098548232,"h":229971.5899720202,"l":227309.9062630513,"c":228739.9427783903,"v":249521.2755886441,"t":1708322400}
+{"o":228739.9427783903,"h":231157.7001293044,"l":228333.493920851,"c":230410.4771397515,"v":170674.8955464405,"t":1708326000}
+{"o":230410.4771397515,"h":230617.6342737761,"l":227069.2872075065,"c":227264.4211422448,"v":220655.1736421426,"t":1708329600}
+{"o":227264.4211422448,"h":228800.3704437063,"l":227242.0729786905,"c":227548.776739521,"v":165954.6499409663,"t":1708333200}
+{"o":227548.776739521,"h":228273.4608703956,"l":225631.5565232347,"c":227732.2920434,"v":204789.0967743145,"t":1708336800}
+{"o":227732.2920434,"h":229751.1846843538,"l":227598.5242063308,"c":229288.1563031567,"v":164244.5316866687,"t":1708340400}
+{"o":229288.1563031567,"h":229410.382817046,"l":227621.0916902725,"c":227654.8801912049,"v":181564.5542062366,"t":1708344000}
+{"o":227654.8801912049,"h":233357.0052782166,"l":227368.7220491841,"c":229895.6602331058,"v":458373.2464516456,"t":1708347600}
+{"o":229895.6602331058,"h":230535.0547344924,"l":228357.411316671,"c":230281.9741930847,"v":291691.3765924367,"t":1708351200}
+{"o":230281.9741930847,"h":233693.6725596834,"l":230036.0592611229,"c":231296.0178332333,"v":346897.9011129418,"t":1708354800}
+{"o":231296.0178332333,"h":232207.1101312769,"l":228589.4838502219,"c":229186.2763462621,"v":293314.9629987158,"t":1708358400}
+{"o":229186.2763462621,"h":231171.5722665577,"l":228574.1153247935,"c":228873.2139248928,"v":287529.2026484085,"t":1708362000}
+{"o":228873.2139248928,"h":229361.1371580656,"l":227606.8871447311,"c":227798.0471085104,"v":193671.3938799533,"t":1708365600}
+{"o":227798.0471085104,"h":228413.3310720625,"l":226824.8830100153,"c":227732.7234176657,"v":170331.8872321271,"t":1708369200}
+{"o":227732.7234176657,"h":228782.0924452629,"l":227005.079203197,"c":228049.5575012718,"v":181240.7760976932,"t":1708372800}
+{"o":228049.5575012718,"h":229603.6977690536,"l":227878.7239480825,"c":229432.603332593,"v":177674.4748602793,"t":1708376400}
+{"o":229432.603332593,"h":229935.7172551244,"l":227614.6954118235,"c":228036.262795757,"v":210624.304938192,"t":1708380000}
+{"o":228036.262795757,"h":228439.9379506021,"l":226063.3706288856,"c":226929.6874368643,"v":167795.877742441,"t":1708383600}
+{"o":226929.6874368643,"h":228102.0247492366,"l":225145.4231466296,"c":225270.854806406,"v":250920.6020717403,"t":1708387200}
+{"o":225270.854806406,"h":225975.4171036109,"l":222084.7765700551,"c":223279.5367922939,"v":319804.69927128,"t":1708390800}
+{"o":223279.5367922939,"h":224534.2810767498,"l":222977.9650011996,"c":224236.7461480206,"v":179820.5531462808,"t":1708394400}
+{"o":224236.7461480206,"h":224556.9188223211,"l":222653.3344411386,"c":222762.722209424,"v":254611.5079290002,"t":1708398000}
+{"o":222762.722209424,"h":224587.2703429596,"l":221859.6842608109,"c":224546.152265803,"v":170821.7942681311,"t":1708401600}
+{"o":224546.152265803,"h":225469.3930517457,"l":224325.6079097011,"c":225317.4587373039,"v":146538.9874992307,"t":1708405200}
+{"o":225317.4587373039,"h":225865.6724361758,"l":224752.1887615832,"c":225356.55802454,"v":159428.7856782772,"t":1708408800}
+{"o":225356.55802454,"h":225452.6879237469,"l":222165.0795426695,"c":222557.8104447217,"v":192451.0543695457,"t":1708412400}
+{"o":222557.8104447217,"h":222857.6289773868,"l":218565.4968906468,"c":222288.1528353602,"v":192131.6705741267,"t":1708416000}
+{"o":222288.1528353602,"h":222670.883994129,"l":219648.74430594,"c":221745.1153732415,"v":216401.9566658125,"t":1708419600}
+{"o":221745.1153732415,"h":223869.0645433802,"l":221499.2995982963,"c":223762.6118911293,"v":159664.0744007459,"t":1708423200}
+{"o":223762.6118911293,"h":225325.0415799069,"l":223093.587391967,"c":224558.5515406888,"v":175634.7989293399,"t":1708426800}
+{"o":224558.5515406888,"h":225204.8417416669,"l":221939.2870399534,"c":221991.0668817273,"v":193650.1977959603,"t":1708430400}
+{"o":221991.0668817273,"h":225224.7800504786,"l":221462.1969881029,"c":224992.3208649314,"v":302425.7868095743,"t":1708434000}
+{"o":224992.3208649314,"h":225149.197692907,"l":216432.9744736603,"c":219190.3817879106,"v":642691.935273968,"t":1708437600}
+{"o":219190.3817879106,"h":219394.7720044932,"l":212842.9624448488,"c":216781.5945151022,"v":668910.1595912236,"t":1708441200}
+{"o":216781.5945151022,"h":218880.6476282104,"l":215059.9364633705,"c":215589.5777039678,"v":375363.2193373805,"t":1708444800}
+{"o":215589.5777039678,"h":216138.5172148137,"l":213283.7998277687,"c":214559.56929468,"v":379440.4581225974,"t":1708448400}
+{"o":214559.56929468,"h":216969.5475709997,"l":213941.8450452814,"c":216118.11373714,"v":237991.5655697228,"t":1708452000}
+{"o":216118.11373714,"h":218399.8286464238,"l":215402.8066712756,"c":218325.1604521427,"v":256192.8427332013,"t":1708455600}
+{"o":218325.1604521427,"h":218860.4425957476,"l":217105.1581561909,"c":218808.9581396054,"v":230701.4642415063,"t":1708459200}
+{"o":218808.9581396054,"h":219408.2684378043,"l":218047.9889492734,"c":218619.0330519919,"v":180138.4187370546,"t":1708462800}
+{"o":218619.0330519919,"h":221859.1856377037,"l":218574.8299659827,"c":221477.992417257,"v":228197.2395782611,"t":1708466400}
+{"o":221477.992417257,"h":223161.3133965839,"l":220311.5675835202,"c":220377.8474937589,"v":195930.2986183431,"t":1708470000}
+{"o":220377.8474937589,"h":220541.6512365479,"l":218134.7950146545,"c":218573.7827018663,"v":168491.0704675903,"t":1708473600}
+{"o":218573.7827018663,"h":220223.5977006764,"l":217660.4053050832,"c":217921.3580942243,"v":235324.4672670471,"t":1708477200}
+{"o":217921.3580942243,"h":218335.0290627198,"l":216512.5838448275,"c":217169.7278561784,"v":217554.309591673,"t":1708480800}
+{"o":217169.7278561784,"h":218080.0832851727,"l":216654.6846757488,"c":216891.8126030458,"v":171445.9760253383,"t":1708484400}
+{"o":216891.8126030458,"h":217718.4357458773,"l":215869.6986241914,"c":216403.9892209442,"v":145118.9399135033,"t":1708488000}
+{"o":216403.9892209442,"h":217564.5856110348,"l":215898.6068172181,"c":216438.3282447861,"v":131375.5215944763,"t":1708491600}
+{"o":216438.3282447861,"h":217405.4280391056,"l":214253.3363935164,"c":215105.0700609137,"v":203750.5748010629,"t":1708495200}
+{"o":215105.0700609137,"h":215131.515662798,"l":212524.7640027653,"c":213294.4915159515,"v":227287.8638199923,"t":1708498800}
+{"o":213294.4915159515,"h":214796.5248521563,"l":212961.1294280376,"c":213881.2763309922,"v":212539.7538874119,"t":1708502400}
+{"o":213881.2763309922,"h":214089.7071574159,"l":209169.1806005719,"c":209730.8075071437,"v":317657.1353462069,"t":1708506000}
+{"o":209730.8075071437,"h":211218.4767913135,"l":208229.3993017377,"c":210550.2021235304,"v":292266.4298395853,"t":1708509600}
+{"o":210550.2021235304,"h":211327.230949864,"l":208147.4358545074,"c":209000.487898612,"v":199855.6467068885,"t":1708513200}
+{"o":209000.487898612,"h":211502.1224895185,"l":207181.9367405247,"c":210974.8927848834,"v":340504.7660286364,"t":1708516800}
+{"o":210974.8927848834,"h":212253.1928276111,"l":208860.2441119043,"c":209894.21319074,"v":249735.2208644535,"t":1708520400}
+{"o":209894.21319074,"h":210005.8821960207,"l":205549.214280675,"c":207126.2007231188,"v":397675.7447628126,"t":1708524000}
+{"o":207126.2007231188,"h":211540.2061203006,"l":206394.2941026489,"c":211225.4926568999,"v":325673.0159343675,"t":1708527600}
+{"o":211225.4926568999,"h":212578.1448476529,"l":209433.4965793269,"c":211510.7768116872,"v":292988.4867585582,"t":1708531200}
+{"o":211510.7768116872,"h":211999.1175585549,"l":207475.9153922573,"c":207631.5589952029,"v":302394.6521143846,"t":1708534800}
+{"o":207631.5589952029,"h":207773.480566309,"l":203338.5452350377,"c":205723.6702079037,"v":394202.6055655577,"t":1708538400}
+{"o":205723.6702079037,"h":207714.5765438081,"l":204903.1029365517,"c":207537.8697218379,"v":237264.3700265645,"t":1708542000}
+{"o":207537.8697218379,"h":207863.7346003485,"l":206288.0298552123,"c":206711.9502268674,"v":183676.1981451185,"t":1708545600}
+{"o":206711.9502268674,"h":212912.0923703221,"l":206383.3176983085,"c":212841.6358153488,"v":390502.4118727301,"t":1708549200}
+{"o":212841.6358153488,"h":214127.5131111622,"l":211744.7650755539,"c":212771.316875822,"v":314710.2873918093,"t":1708552800}
+{"o":212771.316875822,"h":215040.8843896401,"l":212113.5238031221,"c":213765.8115600118,"v":268641.612739049,"t":1708556400}
+{"o":213765.8115600118,"h":213781.4976549561,"l":211007.5979247598,"c":211158.0780610967,"v":232562.0438786077,"t":1708560000}
+{"o":211158.0780610967,"h":211811.2564789454,"l":207638.9025385303,"c":207961.5405572546,"v":220995.9621307349,"t":1708563600}
+{"o":207961.5405572546,"h":210062.9974802646,"l":207659.3396536477,"c":209110.4384954608,"v":226800.9357276424,"t":1708567200}
+{"o":209110.4384954608,"h":211281.1107785781,"l":208575.6169337247,"c":210657.1262167846,"v":199393.8087479315,"t":1708570800}
+{"o":210657.1262167846,"h":211560.3966032458,"l":209971.6821942342,"c":210235.8131366246,"v":174316.3170985498,"t":1708574400}
+{"o":210235.8131366246,"h":211850.0093991112,"l":210000.2857270768,"c":211087.7232669487,"v":169433.0716046982,"t":1708578000}
+{"o":211087.7232669487,"h":214369.0365135154,"l":210926.7412305092,"c":213205.3345567897,"v":188381.9879959364,"t":1708581600}
+{"o":213205.3345567897,"h":213861.8650362444,"l":211204.8251105389,"c":213678.4612964263,"v":252635.2824481511,"t":1708585200}
+{"o":213678.4612964263,"h":215699.5391031557,"l":213217.9276791077,"c":215031.8982568023,"v":227881.6985656189,"t":1708588800}
+{"o":215031.8982568023,"h":217532.1215554703,"l":214554.9170447605,"c":217001.9388419068,"v":229423.790412674,"t":1708592400}
+{"o":217001.9388419068,"h":217778.9974712338,"l":214772.9003432176,"c":216122.0216093104,"v":217345.2919398454,"t":1708596000}
+{"o":216122.0216093104,"h":216303.4148904894,"l":214283.5652469762,"c":215243.1949474876,"v":189025.5237680524,"t":1708599600}
+{"o":215243.1949474876,"h":215890.9651979833,"l":213027.1255574418,"c":213750.6214059647,"v":186344.6397995031,"t":1708603200}
+{"o":213750.6214059647,"h":213937.4432346492,"l":209784.5364262275,"c":211234.632169662,"v":272976.6689789442,"t":1708606800}
+{"o":211234.632169662,"h":213051.3252430196,"l":210751.0551894576,"c":212804.7289480493,"v":241251.2576404808,"t":1708610400}
+{"o":212804.7289480493,"h":215348.624903959,"l":212224.9725030496,"c":214305.692559984,"v":256656.6997916426,"t":1708614000}
+{"o":214305.692559984,"h":214429.6058044036,"l":210833.3535320431,"c":211547.2482506499,"v":243815.6967719893,"t":1708617600}
+{"o":211547.2482506499,"h":212745.1418200585,"l":211405.3874807814,"c":211905.6910866069,"v":217330.779742241,"t":1708621200}
+{"o":211905.6910866069,"h":213423.4135723071,"l":210760.9646437781,"c":212935.2402313388,"v":204179.0067484131,"t":1708624800}
+{"o":212935.2402313388,"h":212979.4390248654,"l":210137.0697990556,"c":210578.6899307289,"v":203644.7887044636,"t":1708628400}
+{"o":210578.6899307289,"h":214079.7455846586,"l":210315.8062512394,"c":213927.2185379062,"v":331687.940925605,"t":1708632000}
+{"o":213927.2185379062,"h":213972.4945151008,"l":209985.9520161537,"c":210687.2186839121,"v":219765.0169952878,"t":1708635600}
+{"o":210687.2186839121,"h":211565.1545949111,"l":208111.1999018656,"c":209430.9066638679,"v":224027.2422018646,"t":1708639200}
+{"o":209430.9066638679,"h":209702.1733566939,"l":206449.4875690202,"c":206815.6874084055,"v":203855.9287801867,"t":1708642800}
+{"o":206815.6874084055,"h":208548.2363685916,"l":206637.1723767826,"c":208501.051561056,"v":202825.2877872706,"t":1708646400}
+{"o":208501.051561056,"h":209075.5327382358,"l":207354.0457979387,"c":207466.1619493119,"v":198759.6832459314,"t":1708650000}
+{"o":207466.1619493119,"h":208864.5839164203,"l":205774.8201916729,"c":206271.2408491774,"v":238846.5454968448,"t":1708653600}
+{"o":206271.2408491774,"h":207052.6607459123,"l":205368.9263082104,"c":207013.7236764513,"v":250088.9486259188,"t":1708657200}
+{"o":207013.7236764513,"h":208275.1254145186,"l":206164.2988962771,"c":208172.0144572687,"v":191268.6790447475,"t":1708660800}
+{"o":208172.0144572687,"h":208770.7320905311,"l":207486.2886670364,"c":208482.7037384864,"v":144951.2095638016,"t":1708664400}
+{"o":208482.7037384864,"h":209717.8501448745,"l":208329.435942602,"c":209308.2287945073,"v":139968.377676365,"t":1708668000}
+{"o":209308.2287945073,"h":209561.5546528492,"l":206672.0491321683,"c":207371.5872114711,"v":161024.3879580312,"t":1708671600}
+{"o":207371.5872114711,"h":209011.7721940771,"l":205919.125657602,"c":206940.5389279675,"v":218190.6648335176,"t":1708675200}
+{"o":206940.5389279675,"h":208232.7071196274,"l":206249.0089575819,"c":208167.5514072859,"v":210730.5932349964,"t":1708678800}
+{"o":208167.5514072859,"h":208810.7741047147,"l":207394.2157821574,"c":208669.7544298243,"v":153871.9923522074,"t":1708682400}
+{"o":208669.7544298243,"h":209520.4126722205,"l":208258.7561785216,"c":208802.3874446837,"v":142783.243704633,"t":1708686000}
+{"o":208802.3874446837,"h":208899.5645919946,"l":205684.6460369237,"c":205845.173792177,"v":199449.3386663441,"t":1708689600}
+{"o":205845.173792177,"h":207924.6962393416,"l":205510.8607690266,"c":207773.8715362159,"v":256748.1957107527,"t":1708693200}
+{"o":207773.8715362159,"h":209260.400098707,"l":205892.8148087645,"c":208028.7952629162,"v":407192.834728901,"t":1708696800}
+{"o":208028.7952629162,"h":208037.5432783081,"l":203697.2072376956,"c":204107.1083218132,"v":528281.3461818647,"t":1708700400}
+{"o":204107.1083218132,"h":204847.7494621752,"l":200857.4975687618,"c":204262.7764834586,"v":539884.4124676911,"t":1708704000}
+{"o":204262.7764834586,"h":206626.7746810229,"l":204020.9736884872,"c":206582.0264325756,"v":230006.6536637312,"t":1708707600}
+{"o":206582.0264325756,"h":206616.4405020505,"l":205001.0320246593,"c":206242.1127912159,"v":189983.4451809138,"t":1708711200}
+{"o":206242.1127912159,"h":206810.0441327573,"l":205387.5051150918,"c":206215.9591793534,"v":190218.9414520643,"t":1708714800}
+{"o":206215.9591793534,"h":206914.7220127048,"l":205306.6094638979,"c":206488.0449997864,"v":182175.0682738464,"t":1708718400}
+{"o":206488.0449997864,"h":206844.0399717163,"l":205249.6285447427,"c":205579.1964006897,"v":196088.0403262976,"t":1708722000}
+{"o":205579.1964006897,"h":206101.3416114421,"l":202889.4342370121,"c":203064.5021769973,"v":301423.7754402267,"t":1708725600}
+{"o":203064.5021769973,"h":203918.6645018178,"l":201066.5307667304,"c":203116.8592358834,"v":293431.9252752727,"t":1708729200}
+{"o":203116.8592358834,"h":205007.9673413921,"l":202197.379955182,"c":204545.3744471471,"v":272089.9036488202,"t":1708732800}
+{"o":204545.3744471471,"h":204585.5350277296,"l":200333.1730027772,"c":200818.9028544876,"v":351472.5390198523,"t":1708736400}
+{"o":200818.9028544876,"h":203128.9280185921,"l":200386.2746912836,"c":202743.3001038598,"v":215272.8151774952,"t":1708740000}
+{"o":202743.3001038598,"h":204281.402821683,"l":202217.1985197745,"c":203842.3012955995,"v":140750.842913151,"t":1708743600}
+{"o":203842.3012955995,"h":205997.3594801606,"l":203731.522216618,"c":205627.8016046709,"v":149250.1265489711,"t":1708747200}
+{"o":205627.8016046709,"h":206239.3891328369,"l":204686.5353006151,"c":206019.9109701792,"v":142690.1458984731,"t":1708750800}
+{"o":206019.9109701792,"h":206558.9923694449,"l":205418.7105620406,"c":206171.9746571019,"v":182266.7347136299,"t":1708754400}
+{"o":206171.9746571019,"h":208009.4765021883,"l":205721.7746680502,"c":207899.0096626964,"v":172573.6166081406,"t":1708758000}
+{"o":207899.0096626964,"h":208337.9250508559,"l":206556.5822165394,"c":206802.4621897592,"v":157882.0109942938,"t":1708761600}
+{"o":206802.4621897592,"h":208966.1389375806,"l":206536.6997608904,"c":208449.904983704,"v":175281.0333490815,"t":1708765200}
+{"o":208449.904983704,"h":209085.2465517458,"l":207665.572548245,"c":208017.1882287578,"v":130260.6377824274,"t":1708768800}
+{"o":208017.1882287578,"h":208360.3390104166,"l":207200.5869882688,"c":207754.2397941382,"v":126408.8891989685,"t":1708772400}
+{"o":207754.2397941382,"h":208605.643002039,"l":206907.6891913483,"c":208025.7061836099,"v":150064.9808681838,"t":1708776000}
+{"o":208025.7061836099,"h":208659.9228371352,"l":207549.666569159,"c":208077.271680561,"v":166932.7653812084,"t":1708779600}
+{"o":208077.271680561,"h":208326.7242128887,"l":207055.8556675788,"c":207811.0295356576,"v":155607.0024364399,"t":1708783200}
+{"o":207811.0295356576,"h":208425.6497088515,"l":207350.5310366541,"c":207406.2096722429,"v":187531.4657228388,"t":1708786800}
+{"o":207406.2096722429,"h":208910.0726594557,"l":207319.2191967668,"c":208571.3534780736,"v":179847.4049954723,"t":1708790400}
+{"o":208571.3534780736,"h":211240.7381960526,"l":208376.8911230353,"c":210470.2150436041,"v":254847.7664798708,"t":1708794000}
+{"o":210470.2150436041,"h":211336.5103864154,"l":209870.7082199579,"c":210251.9393353405,"v":227020.4850085249,"t":1708797600}
+{"o":210251.9393353405,"h":211872.7644957399,"l":210019.8450993525,"c":211698.7697838449,"v":167508.6196572195,"t":1708801200}
+{"o":211698.7697838449,"h":212462.5075397675,"l":210997.6285793725,"c":211700.9365990182,"v":214435.9628527244,"t":1708804800}
+{"o":211700.9365990182,"h":212720.2182749978,"l":211151.9368327619,"c":212499.6162477126,"v":210163.5954870967,"t":1708808400}
+{"o":212499.6162477126,"h":213151.3234499829,"l":211552.7163322918,"c":211828.5971163238,"v":170855.9727602348,"t":1708812000}
+{"o":211828.5971163238,"h":212380.0187572436,"l":211343.6730245189,"c":211647.4402873449,"v":220098.8003921502,"t":1708815600}
+{"o":211647.4402873449,"h":211803.0422388201,"l":210370.9657019124,"c":211000.1775164512,"v":157834.7419675255,"t":1708819200}
+{"o":211000.1775164512,"h":211559.2147067076,"l":210003.9149623595,"c":211065.2063052295,"v":160636.9272320669,"t":1708822800}
+{"o":211065.2063052295,"h":212508.5953454364,"l":209691.3795759433,"c":210192.195318944,"v":220726.0647159237,"t":1708826400}
+{"o":210192.195318944,"h":210446.0807186042,"l":207937.4106710055,"c":210302.5264865027,"v":174590.1087794315,"t":1708830000}
+{"o":210302.5264865027,"h":210434.6693748746,"l":209140.5088037772,"c":209953.3284464011,"v":155317.8073994479,"t":1708833600}
+{"o":209953.3284464011,"h":210484.3853306836,"l":209059.7057730411,"c":210198.4090984172,"v":112473.9407244328,"t":1708837200}
+{"o":210198.4090984172,"h":210964.3200197087,"l":209548.1696574086,"c":209939.1394734476,"v":139894.4237778158,"t":1708840800}
+{"o":209939.1394734476,"h":210227.1572654587,"l":208994.2531931521,"c":209570.0138369637,"v":132292.6826329316,"t":1708844400}
+{"o":209570.0138369637,"h":209732.4599933029,"l":208308.3326724191,"c":208448.4603449663,"v":157348.2448510217,"t":1708848000}
+{"o":208448.4603449663,"h":208975.1120756295,"l":207901.5551067855,"c":208370.8907816486,"v":116112.9885826925,"t":1708851600}
+{"o":208370.8907816486,"h":208705.394678196,"l":207623.5546737821,"c":208346.094144547,"v":112294.4648138743,"t":1708855200}
+{"o":208346.094144547,"h":209327.9628028309,"l":207901.611916614,"c":209105.0504830578,"v":116085.2562373642,"t":1708858800}
+{"o":209105.0504830578,"h":209707.3949192244,"l":208054.2698177147,"c":209525.4253949168,"v":147222.8923073631,"t":1708862400}
+{"o":209525.4253949168,"h":209805.9763073124,"l":208446.5798647568,"c":208721.4433867391,"v":180397.3979655663,"t":1708866000}
+{"o":208721.4433867391,"h":210708.8628979285,"l":208530.2892530418,"c":210463.4065904114,"v":245786.323914668,"t":1708869600}
+{"o":210463.4065904114,"h":211115.1767027356,"l":208445.5426092406,"c":209090.2119063989,"v":213653.7527303075,"t":1708873200}
+{"o":209090.2119063989,"h":209988.7346036488,"l":207940.4183023351,"c":208841.7766260978,"v":232079.8369701794,"t":1708876800}
+{"o":208841.7766260978,"h":210377.0968787342,"l":208627.667522557,"c":210272.0506989371,"v":217462.4860677387,"t":1708880400}
+{"o":210272.0506989371,"h":210400.0821974466,"l":209086.6840939292,"c":209811.4180324569,"v":177812.5444711848,"t":1708884000}
+{"o":209811.4180324569,"h":210930.4059623488,"l":209350.0629953632,"c":210295.8432752711,"v":197880.9073888867,"t":1708887600}
+{"o":210295.8432752711,"h":212393.1558302295,"l":210192.004098644,"c":210796.5292020433,"v":309851.4177801767,"t":1708891200}
+{"o":210796.5292020433,"h":211289.9901849641,"l":209845.152536674,"c":210433.569273716,"v":224415.9168117672,"t":1708894800}
+{"o":210433.569273716,"h":211436.280227695,"l":209618.1121586716,"c":210585.1463140051,"v":250328.2939221835,"t":1708898400}
+{"o":210585.1463140051,"h":210874.8563440889,"l":209684.7393236023,"c":210486.0685839864,"v":164997.24386685,"t":1708902000}
+{"o":210486.0685839864,"h":211529.1515893445,"l":209767.9619333623,"c":211452.7987414057,"v":209257.2242076798,"t":1708905600}
+{"o":211452.7987414057,"h":212960.9201495714,"l":208846.4256521497,"c":210337.025055877,"v":265944.1156825843,"t":1708909200}
+{"o":210337.025055877,"h":210570.2372199342,"l":208599.9203873886,"c":208625.64019529,"v":189190.510771946,"t":1708912800}
+{"o":208625.64019529,"h":210487.2362984367,"l":207978.7983140903,"c":210431.0863475742,"v":208735.8292654832,"t":1708916400}
+{"o":210431.0863475742,"h":210823.5207742419,"l":209372.3990035637,"c":209852.5522676251,"v":185367.8642578195,"t":1708920000}
+{"o":209852.5522676251,"h":211701.7114830722,"l":209612.0101542734,"c":211486.742718231,"v":186434.5381801813,"t":1708923600}
+{"o":211486.742718231,"h":211979.3922150834,"l":210998.5180734395,"c":211907.0793061003,"v":167664.9948760219,"t":1708927200}
+{"o":211907.0793061003,"h":212068.4535647462,"l":209844.7932865851,"c":210081.5094748228,"v":172409.8574366354,"t":1708930800}
+{"o":210081.5094748228,"h":211850.5001975354,"l":209875.5756209738,"c":210665.4505085073,"v":178096.2068802742,"t":1708934400}
+{"o":210665.4505085073,"h":211572.026524092,"l":206118.2828016374,"c":206441.7013234867,"v":368836.1655823427,"t":1708938000}
+{"o":206441.7013234867,"h":208157.9565317274,"l":206300.9638582524,"c":207120.4593062208,"v":217417.0467984704,"t":1708941600}
+{"o":207120.4593062208,"h":207284.9160325832,"l":204663.2426197009,"c":205395.7814246172,"v":263996.2517445374,"t":1708945200}
+{"o":205395.7814246172,"h":206443.0640971603,"l":204013.4703259481,"c":206234.0753166501,"v":266606.7399085468,"t":1708948800}
+{"o":206234.0753166501,"h":207754.5428848699,"l":205316.7611504396,"c":206581.6695771368,"v":313531.4465190204,"t":1708952400}
+{"o":206581.6695771368,"h":210698.5293729258,"l":206476.8842591055,"c":210587.7108757507,"v":250096.4706465011,"t":1708956000}
+{"o":210587.7108757507,"h":213677.4829410719,"l":209769.2210299189,"c":213570.4588074589,"v":496788.6425370993,"t":1708959600}
+{"o":213570.4588074589,"h":217901.8410113323,"l":212741.3822366458,"c":217482.9306953367,"v":508099.5160042478,"t":1708963200}
+{"o":217482.9306953367,"h":223377.7366149947,"l":217326.5923596203,"c":222998.3417773456,"v":479151.0037926284,"t":1708966800}
+{"o":222998.3417773456,"h":224330.3399609825,"l":221349.0567299246,"c":222381.6048401602,"v":522776.2221273804,"t":1708970400}
+{"o":222381.6048401602,"h":223730.9311848583,"l":220544.9655426636,"c":223294.8581212742,"v":440818.2982660409,"t":1708974000}
+{"o":223294.8581212742,"h":224709.1015551622,"l":221010.19979507,"c":222183.3455089357,"v":429282.1879470152,"t":1708977600}
+{"o":222183.3455089357,"h":222303.2489521088,"l":220664.2724786118,"c":221729.1610239288,"v":271315.7595466936,"t":1708981200}
+{"o":221729.1610239288,"h":225460.2038475288,"l":221495.6117226004,"c":223322.1782759682,"v":362157.7340358227,"t":1708984800}
+{"o":223322.1782759682,"h":224362.7638086431,"l":222663.6688828544,"c":223699.9945240839,"v":259223.1771760684,"t":1708988400}
+{"o":223699.9945240839,"h":225891.562836297,"l":222202.3385315935,"c":225396.8120638453,"v":355004.7831364438,"t":1708992000}
+{"o":225396.8120638453,"h":228491.8314643452,"l":224990.7466182042,"c":225357.0501093425,"v":520320.330217295,"t":1708995600}
+{"o":225357.0501093425,"h":227742.4198600191,"l":223572.6152832815,"c":226322.5418230864,"v":698839.1945740271,"t":1708999200}
+{"o":226322.5418230864,"h":228222.0230267254,"l":224124.3332308633,"c":224252.5725513327,"v":475921.4181819215,"t":1709002800}
+{"o":224252.5725513327,"h":225038.3472848717,"l":222138.8289942978,"c":222460.2502793386,"v":470229.4805541687,"t":1709006400}
+{"o":222460.2502793386,"h":224638.1779441983,"l":222122.8980101042,"c":224364.9186026547,"v":278098.2722186363,"t":1709010000}
+{"o":224364.9186026547,"h":226708.2429900666,"l":224320.8940351564,"c":226443.5166556491,"v":282652.2430998138,"t":1709013600}
+{"o":226443.5166556491,"h":226780.5548375354,"l":224203.3241751925,"c":224733.4775521205,"v":278526.7805666091,"t":1709017200}
+{"o":224733.4775521205,"h":227410.8819392832,"l":224685.7916788603,"c":226031.4395606767,"v":229837.8705577406,"t":1709020800}
+{"o":226031.4395606767,"h":227219.6652763372,"l":225757.8016376103,"c":226640.0028571257,"v":284207.6678047567,"t":1709024400}
+{"o":226640.0028571257,"h":228156.8713992439,"l":225686.7406773693,"c":227585.9610840683,"v":262506.6417692588,"t":1709028000}
+{"o":227585.9610840683,"h":227765.9761088501,"l":225033.4710623854,"c":226827.221954825,"v":275118.8852578119,"t":1709031600}
+{"o":226827.221954825,"h":227518.5918138038,"l":223979.3129913329,"c":223992.3046177428,"v":347404.0628131284,"t":1709035200}
+{"o":223992.3046177428,"h":225035.804754006,"l":222139.9828644565,"c":224456.1964278232,"v":382958.2418454607,"t":1709038800}
+{"o":224456.1964278232,"h":224707.528319562,"l":220865.4568266978,"c":222235.8508726411,"v":418653.4721217006,"t":1709042400}
+{"o":222235.8508726411,"h":222876.6472470427,"l":216357.1418795381,"c":217321.8664671942,"v":607850.2139237627,"t":1709046000}
+{"o":217321.8664671942,"h":219271.3480550213,"l":214142.2277017597,"c":217463.356383514,"v":562758.2136653895,"t":1709049600}
+{"o":217463.356383514,"h":218716.5508414647,"l":216830.9775416281,"c":218092.6584622286,"v":395161.3815253659,"t":1709053200}
+{"o":218092.6584622286,"h":219163.553504617,"l":217567.6261334658,"c":218220.7343869587,"v":274109.9644292843,"t":1709056800}
+{"o":218220.7343869587,"h":220690.9613962429,"l":217753.0441814484,"c":220558.7632741074,"v":489848.5133573385,"t":1709060400}
+{"o":220558.7632741074,"h":221483.311939825,"l":218957.332950549,"c":221420.0435633443,"v":356620.6739051917,"t":1709064000}
+{"o":221420.0435633443,"h":222601.1340560399,"l":220503.830547677,"c":221723.3257274548,"v":276566.206173442,"t":1709067600}
+{"o":221723.3257274548,"h":222428.8828678927,"l":220414.7582578263,"c":220745.8088307467,"v":245078.6082270478,"t":1709071200}
+{"o":220745.8088307467,"h":221066.9137073127,"l":219385.8201745677,"c":220573.2507434562,"v":206034.9131368959,"t":1709074800}
+{"o":220573.2507434562,"h":223119.5443498494,"l":219720.9011552434,"c":221092.3488621445,"v":321957.9958710076,"t":1709078400}
+{"o":221092.3488621445,"h":221530.6764100124,"l":218466.7094550522,"c":219897.5681604796,"v":300759.4214628405,"t":1709082000}
+{"o":219897.5681604796,"h":220395.6295539444,"l":219245.9585733272,"c":219820.5995743972,"v":276296.7976578685,"t":1709085600}
+{"o":219820.5995743972,"h":219905.6557873979,"l":218376.2883261288,"c":219001.0467061246,"v":223036.4679903611,"t":1709089200}
+{"o":219001.0467061246,"h":221495.5188035503,"l":218908.8776187605,"c":221335.5930375753,"v":377859.1711617445,"t":1709092800}
+{"o":221335.5930375753,"h":222198.0392611304,"l":220918.1846351069,"c":221220.9430113167,"v":184987.1546255705,"t":1709096400}
+{"o":221220.9430113167,"h":221979.5422359821,"l":220566.5651667535,"c":221394.8050407663,"v":190811.4763576373,"t":1709100000}
+{"o":221394.8050407663,"h":224182.0406550083,"l":221122.1310124435,"c":224003.4475882252,"v":230529.9618434938,"t":1709103600}
+{"o":224003.4475882252,"h":225438.516704878,"l":222319.6469843297,"c":224717.2952429293,"v":444246.4239166141,"t":1709107200}
+{"o":224717.2952429293,"h":227979.4281781804,"l":222822.8034554068,"c":227783.6810632144,"v":524007.7845462949,"t":1709110800}
+{"o":227783.6810632144,"h":232720.0510119228,"l":225987.5815959752,"c":232394.8568396661,"v":654840.3009942566,"t":1709114400}
+{"o":232394.8568396661,"h":233883.5135802565,"l":224717.0754177388,"c":226822.4738099538,"v":691189.7966186897,"t":1709118000}
+{"o":226822.4738099538,"h":228921.805191708,"l":225425.5098065653,"c":226651.4903032803,"v":552627.1558503046,"t":1709121600}
+{"o":226651.4903032803,"h":230376.7242739737,"l":225778.712200858,"c":229830.4156838894,"v":688774.5307419454,"t":1709125200}
+{"o":229830.4156838894,"h":230538.6326225621,"l":225028.0328205621,"c":227789.0632478475,"v":708837.3746578627,"t":1709128800}
+{"o":227789.0632478475,"h":230518.7996971163,"l":225483.0961050869,"c":230090.4233102131,"v":607617.6247367291,"t":1709132400}
+{"o":230090.4233102131,"h":237219.9162288299,"l":229949.7551425395,"c":236506.4371911627,"v":857249.0272402132,"t":1709136000}
+{"o":236506.4371911627,"h":238033.3725439495,"l":222604.3030706962,"c":233123.6448572305,"v":1357103.044786111,"t":1709139600}
+{"o":233123.6448572305,"h":233342.9261524836,"l":221197.5664104499,"c":230119.8065047004,"v":1164686.0689808107,"t":1709143200}
+{"o":230119.8065047004,"h":231909.2935412803,"l":226267.4248330314,"c":226631.9279420875,"v":624269.5495865402,"t":1709146800}
+{"o":226631.9279420875,"h":229358.6816550422,"l":224266.6166870519,"c":228265.5821769626,"v":537007.7395448119,"t":1709150400}
+{"o":228265.5821769626,"h":236620.3340430973,"l":226648.6008002951,"c":236093.0144346919,"v":582292.7422399307,"t":1709154000}
+{"o":236093.0144346919,"h":239655.0524061431,"l":234957.4318225856,"c":235697.0248045094,"v":672135.6064498546,"t":1709157600}
+{"o":235697.0248045094,"h":242287.3657121138,"l":235693.7991942798,"c":242236.510970815,"v":640648.3785294625,"t":1709161200}
+{"o":242236.510970815,"h":249205.5395341596,"l":238835.2099585214,"c":249205.5395341596,"v":963193.405395944,"t":1709164800}
+{"o":249205.5395341596,"h":252642.6264131383,"l":246010.2888723496,"c":251568.7895853468,"v":644352.6402363431,"t":1709168400}
+{"o":251568.7895853468,"h":253080.6138054815,"l":246890.5047917674,"c":247159.9809461284,"v":580657.2739499402,"t":1709172000}
+{"o":247159.9809461284,"h":252308.5809940183,"l":246121.8189898741,"c":251222.6364476661,"v":525998.2869818704,"t":1709175600}
+{"o":251222.6364476661,"h":253557.7400852881,"l":248785.8250363938,"c":249992.785244657,"v":472488.9540191619,"t":1709179200}
+{"o":249992.785244657,"h":255778.3401632089,"l":248943.2373934488,"c":252083.2415026129,"v":528374.4918409657,"t":1709182800}
+{"o":252083.2415026129,"h":254238.0263987768,"l":249307.0873944919,"c":251198.8470911028,"v":462900.729974615,"t":1709186400}
+{"o":251198.8470911028,"h":256268.215590622,"l":248553.780697797,"c":255316.9152639794,"v":401337.0813565883,"t":1709190000}
+{"o":255316.9152639794,"h":269064.0154920282,"l":254661.0887736262,"c":267623.2402242998,"v":763672.4837582876,"t":1709193600}
+{"o":267623.2402242998,"h":270289.5367752788,"l":260984.5940724848,"c":262482.5642627437,"v":548223.9718273976,"t":1709197200}
+{"o":262482.5642627437,"h":262755.168309801,"l":260225.4362838666,"c":261894.950514597,"v":382139.2254038145,"t":1709200800}
+{"o":261894.950514597,"h":266053.3505070198,"l":260769.9295249898,"c":262795.6200476524,"v":402911.3908545178,"t":1709204400}
+{"o":262795.6200476524,"h":265659.6005237852,"l":258921.8796490495,"c":262758.3252629057,"v":477545.2479914916,"t":1709208000}
+{"o":262758.3252629057,"h":272635.1327855862,"l":262625.8296965641,"c":270156.2300303979,"v":566619.9452585317,"t":1709211600}
+{"o":270156.2300303979,"h":273951.7606690853,"l":266426.3858478143,"c":267788.4631895778,"v":726619.0250548775,"t":1709215200}
+{"o":267788.4631895778,"h":269941.8142510956,"l":265653.6007546877,"c":269245.2029457485,"v":499560.6842844874,"t":1709218800}
+{"o":269245.2029457485,"h":270675.5371336394,"l":259139.4384262357,"c":265610.7598985214,"v":674495.5063000483,"t":1709222400}
+{"o":265610.7598985214,"h":268435.3219595359,"l":257234.8598927037,"c":261281.9432913793,"v":730818.7440273195,"t":1709226000}
+{"o":261281.9432913793,"h":263912.2810495733,"l":257104.9805370979,"c":259619.7493637943,"v":559428.6222759432,"t":1709229600}
+{"o":259619.7493637943,"h":265302.803894873,"l":258407.1020483031,"c":264917.0927077942,"v":336399.5853232911,"t":1709233200}
+{"o":264917.0927077942,"h":268652.8744806879,"l":264580.0754575893,"c":265816.1005182041,"v":349239.3110493774,"t":1709236800}
+{"o":265816.1005182041,"h":265816.1005182041,"l":253995.9693060152,"c":260075.9004914479,"v":682608.2496109799,"t":1709240400}
+{"o":260075.9004914479,"h":260777.4028332363,"l":249765.0876634261,"c":251674.0028907985,"v":617358.7599791924,"t":1709244000}
+{"o":251674.0028907985,"h":257229.6234759333,"l":251577.1931946557,"c":255680.0913979173,"v":483356.3180485984,"t":1709247600}
+{"o":255680.0913979173,"h":270274.3794013562,"l":255679.4647831572,"c":270064.6275871826,"v":676940.3982774842,"t":1709251200}
+{"o":270064.6275871826,"h":278843.3034921073,"l":267488.773198692,"c":276033.1755199833,"v":810946.3006317079,"t":1709254800}
+{"o":276033.1755199833,"h":277828.0628220829,"l":269154.2529546372,"c":272471.3989551282,"v":698516.8088882675,"t":1709258400}
+{"o":272471.3989551282,"h":277334.985035822,"l":271746.5852319057,"c":272567.5713064058,"v":638207.251237153,"t":1709262000}
+{"o":272567.5713064058,"h":279798.6791018532,"l":272231.8429662907,"c":279610.4288301276,"v":577893.9614853954,"t":1709265600}
+{"o":279610.4288301276,"h":280613.6630394629,"l":271726.3119743414,"c":272735.3825728595,"v":442781.2958888909,"t":1709269200}
+{"o":272735.3825728595,"h":275075.8862730092,"l":270025.2709634274,"c":271500.6281448465,"v":345572.4669971509,"t":1709272800}
+{"o":271500.6281448465,"h":273137.4080161281,"l":267848.2628895743,"c":268377.2729860542,"v":394792.1637760567,"t":1709276400}
+{"o":268377.2729860542,"h":271099.4750915316,"l":266464.9174729746,"c":269264.8535566736,"v":426994.6252903646,"t":1709280000}
+{"o":269264.8535566736,"h":273268.3059180199,"l":268980.9253930755,"c":272668.4628264611,"v":345820.0107788043,"t":1709283600}
+{"o":272668.4628264611,"h":274633.7542980183,"l":271244.1505937931,"c":273001.476410335,"v":383486.4374437816,"t":1709287200}
+{"o":273001.476410335,"h":275593.0284579695,"l":271577.0142649604,"c":275521.6410588294,"v":439808.5068495686,"t":1709290800}
+{"o":275521.6410588294,"h":275521.6410588294,"l":272106.3179668334,"c":273238.3096182951,"v":423968.5454576127,"t":1709294400}
+{"o":273238.3096182951,"h":274661.359537528,"l":271501.8476050062,"c":274468.9952972419,"v":455891.3057134902,"t":1709298000}
+{"o":274468.9952972419,"h":274616.4007922438,"l":267427.2702639564,"c":270383.9426103231,"v":580821.6656949663,"t":1709301600}
+{"o":270383.9426103231,"h":271635.6703058049,"l":264948.4386480664,"c":266892.1750787585,"v":707750.9544026138,"t":1709305200}
+{"o":266892.1750787585,"h":267617.7628941271,"l":263507.6673609657,"c":263587.3690652303,"v":546655.7366630282,"t":1709308800}
+{"o":263587.3690652303,"h":270340.4454939553,"l":263379.5599386878,"c":268496.1883845462,"v":602207.5160765181,"t":1709312400}
+{"o":268496.1883845462,"h":271363.8593635933,"l":265945.5943694963,"c":270320.0921093509,"v":528415.5049136622,"t":1709316000}
+{"o":270320.0921093509,"h":271191.9314392933,"l":264688.1571812846,"c":266556.0654605969,"v":462485.5814230241,"t":1709319600}
+{"o":266556.0654605969,"h":268390.3453195269,"l":264368.1117303746,"c":268248.0022452381,"v":557263.8348401265,"t":1709323200}
+{"o":268248.0022452381,"h":268248.0022452381,"l":264365.7460347924,"c":266357.9118544708,"v":492524.7880089484,"t":1709326800}
+{"o":266357.9118544708,"h":268049.0269187365,"l":264523.798090596,"c":265985.5628245958,"v":499409.077382443,"t":1709330400}
+{"o":265985.5628245958,"h":267907.1329203165,"l":263425.8882232066,"c":263647.0446323926,"v":446520.8385261065,"t":1709334000}
+{"o":263647.0446323926,"h":267837.084655842,"l":263242.2054313596,"c":265446.4480832925,"v":678307.9071687927,"t":1709337600}
+{"o":265446.4480832925,"h":265446.4480832925,"l":259008.4241537409,"c":262749.4802362339,"v":753186.6283908159,"t":1709341200}
+{"o":262749.4802362339,"h":264762.3220728888,"l":261722.5129659146,"c":264236.2944058176,"v":389070.6614507145,"t":1709344800}
+{"o":264236.2944058176,"h":265140.5756455002,"l":262936.3613889065,"c":264860.2861260416,"v":429475.8098412455,"t":1709348400}
+{"o":264860.2861260416,"h":266122.0778069564,"l":263097.3479291902,"c":263314.0445006517,"v":290509.0801550053,"t":1709352000}
+{"o":263314.0445006517,"h":263714.8256571685,"l":260421.5607904328,"c":261345.3975050951,"v":353434.0096727748,"t":1709355600}
+{"o":261345.3975050951,"h":263722.2298782559,"l":260527.8364792482,"c":262975.5586862418,"v":291744.6125337008,"t":1709359200}
+{"o":262975.5586862418,"h":263156.6943156691,"l":260674.1921405793,"c":262971.3941376029,"v":335334.6467246246,"t":1709362800}
+{"o":262971.3941376029,"h":265700.9606912578,"l":260312.0442277908,"c":264309.3945810301,"v":483776.814093018,"t":1709366400}
+{"o":264309.3945810301,"h":265606.1359159697,"l":259326.5722237494,"c":261735.1208969129,"v":535042.2321704545,"t":1709370000}
+{"o":261735.1208969129,"h":264627.1924743906,"l":260655.3509735899,"c":261228.0091917777,"v":326938.8691551251,"t":1709373600}
+{"o":261228.0091917777,"h":263265.0046855595,"l":261149.7552886698,"c":262226.8263092999,"v":283957.9604990737,"t":1709377200}
+{"o":262226.8263092999,"h":265092.2910474075,"l":261745.0806227179,"c":264095.378356065,"v":317664.4783225508,"t":1709380800}
+{"o":264095.378356065,"h":265574.2561390629,"l":262277.8863979079,"c":263338.0663603572,"v":378456.3058962739,"t":1709384400}
+{"o":263338.0663603572,"h":263425.4615960525,"l":259391.2388079806,"c":261542.3402451723,"v":553787.2324477123,"t":1709388000}
+{"o":261542.3402451723,"h":262390.1718304342,"l":259655.6523486473,"c":260496.6035498457,"v":436759.5715865457,"t":1709391600}
+{"o":260496.6035498457,"h":262029.6595943914,"l":259474.0710015557,"c":261226.7775937957,"v":447867.8362530912,"t":1709395200}
+{"o":261226.7775937957,"h":262119.3581562144,"l":260157.0755129,"c":260565.0241050216,"v":336138.8552327302,"t":1709398800}
+{"o":260565.0241050216,"h":264097.0383842505,"l":260371.0270989794,"c":263916.3498028882,"v":368734.6147150073,"t":1709402400}
+{"o":263916.3498028882,"h":266255.0626272287,"l":263671.4364376701,"c":265969.6358611443,"v":390617.5073380782,"t":1709406000}
+{"o":265969.6358611443,"h":267444.4617432393,"l":261544.9282195327,"c":262992.0368113113,"v":484640.7489346198,"t":1709409600}
+{"o":262992.0368113113,"h":264111.5666029217,"l":261590.7400202473,"c":262253.7074526432,"v":386255.7495975189,"t":1709413200}
+{"o":262253.7074526432,"h":263276.2890817181,"l":261023.4672787243,"c":261189.6000714356,"v":444835.9478018488,"t":1709416800}
+{"o":261189.6000714356,"h":264888.0096625982,"l":261146.7801830436,"c":264824.8395642999,"v":495385.5524394881,"t":1709420400}
+{"o":264824.8395642999,"h":265259.6733561452,"l":262136.2793978894,"c":262332.4338370104,"v":741097.2213705446,"t":1709424000}
+{"o":262332.4338370104,"h":266043.9482444791,"l":261427.9978923351,"c":264793.3411320734,"v":625318.6134305835,"t":1709427600}
+{"o":264793.3411320734,"h":265292.5228331996,"l":261189.0137268422,"c":262937.2437134413,"v":475794.6118146378,"t":1709431200}
+{"o":262937.2437134413,"h":265344.8711613842,"l":262577.702303032,"c":264937.3137314855,"v":404709.2340125948,"t":1709434800}
+{"o":264937.3137314855,"h":265780.2909625692,"l":263922.2084537891,"c":265111.5764147431,"v":512921.572394304,"t":1709438400}
+{"o":265111.5764147431,"h":265325.9391330622,"l":263258.6992017446,"c":263779.360543813,"v":496476.6004515099,"t":1709442000}
+{"o":263779.360543813,"h":265145.7008364018,"l":261471.0630337308,"c":262975.5490073392,"v":459778.4906337422,"t":1709445600}
+{"o":262975.5490073392,"h":263610.6714306407,"l":253959.3662100662,"c":258113.1855644258,"v":883063.3040086249,"t":1709449200}
+{"o":258113.1855644258,"h":259477.4807446898,"l":254996.384012121,"c":258114.7874899392,"v":681524.3386151796,"t":1709452800}
+{"o":258114.7874899392,"h":267102.4833683107,"l":257576.8457415534,"c":264304.4545290958,"v":531593.2963031344,"t":1709456400}
+{"o":264304.4545290958,"h":265487.6940348567,"l":262370.4103011799,"c":262738.6607376959,"v":443265.3795558406,"t":1709460000}
+{"o":262738.6607376959,"h":263952.4256810197,"l":261978.300722207,"c":262053.3483510611,"v":433394.6509838646,"t":1709463600}
+{"o":262053.3483510611,"h":262737.2995790482,"l":259574.6173437212,"c":260965.7974770288,"v":688834.4671393782,"t":1709467200}
+{"o":260965.7974770288,"h":262485.206488905,"l":260660.1665187156,"c":261889.9945356434,"v":480431.8232512995,"t":1709470800}
+{"o":261889.9945356434,"h":263928.4180963945,"l":260953.8177719052,"c":261994.2049528346,"v":663812.8240886778,"t":1709474400}
+{"o":261994.2049528346,"h":263732.3267761129,"l":261865.6341564885,"c":263281.2720448684,"v":577778.7277621824,"t":1709478000}
+{"o":263281.2720448684,"h":265270.8325451805,"l":262166.7070097216,"c":265184.6138032541,"v":572877.9820911965,"t":1709481600}
+{"o":265184.6138032541,"h":266632.5891462684,"l":264087.5469513455,"c":265371.2535830506,"v":620180.8108210635,"t":1709485200}
+{"o":265371.2535830506,"h":266929.187276192,"l":264623.517867066,"c":265683.5933926909,"v":631202.8165468944,"t":1709488800}
+{"o":265683.5933926909,"h":266508.8169607627,"l":264540.6861318094,"c":264918.922859717,"v":597809.3855480028,"t":1709492400}
+{"o":264918.922859717,"h":265645.7297695187,"l":263738.8423292087,"c":264035.0659059878,"v":576023.0876075038,"t":1709496000}
+{"o":264035.0659059878,"h":265222.3107861943,"l":263627.6852712999,"c":264937.5779859265,"v":481571.7181490664,"t":1709499600}
+{"o":264937.5779859265,"h":268703.4109849243,"l":264085.3560411812,"c":266367.3502637239,"v":718147.4863590054,"t":1709503200}
+{"o":266367.3502637239,"h":267096.7752061167,"l":263640.4286697399,"c":264851.6926297008,"v":702255.5175813818,"t":1709506800}
+{"o":264851.6926297008,"h":270591.197687263,"l":263171.7251301855,"c":266239.9027245424,"v":975423.2212603351,"t":1709510400}
+{"o":266239.9027245424,"h":267148.461509089,"l":263686.2616811632,"c":264938.8845316306,"v":843415.2493179198,"t":1709514000}
+{"o":264938.8845316306,"h":265605.696410078,"l":262767.3618607449,"c":264756.5245051034,"v":655714.105352588,"t":1709517600}
+{"o":264756.5245051034,"h":264918.5501464923,"l":261463.5620124499,"c":262538.02044648,"v":517112.9931016169,"t":1709521200}
+{"o":262538.02044648,"h":264456.3606390681,"l":261541.9855878766,"c":263971.6592209021,"v":445974.5160897336,"t":1709524800}
+{"o":263971.6592209021,"h":264331.2238491201,"l":262063.9470069437,"c":262331.7018345437,"v":436219.2772871929,"t":1709528400}
+{"o":262331.7018345437,"h":263343.8029125436,"l":261766.5199530888,"c":262977.2325990564,"v":396891.2041701877,"t":1709532000}
+{"o":262977.2325990564,"h":263789.6883886944,"l":261979.5197023721,"c":263707.2153585601,"v":434673.2262918256,"t":1709535600}
+{"o":263707.2153585601,"h":269244.0899126937,"l":263409.5302720119,"c":268402.7800270599,"v":673845.6731729178,"t":1709539200}
+{"o":268402.7800270599,"h":274657.397848715,"l":266362.0147778438,"c":273428.0294856853,"v":658621.6150583803,"t":1709542800}
+{"o":273428.0294856853,"h":273655.4644456513,"l":265671.0511692342,"c":267828.2564593471,"v":803181.5159240805,"t":1709546400}
+{"o":267828.2564593471,"h":270467.4324891526,"l":266095.1059973385,"c":269739.9429566947,"v":504451.6466560452,"t":1709550000}
+{"o":269739.9429566947,"h":272098.4585895666,"l":268123.8580661756,"c":270105.1007666548,"v":556750.5626772571,"t":1709553600}
+{"o":270105.1007666548,"h":271340.534185334,"l":265112.5714125861,"c":266214.6030960884,"v":624832.4543355814,"t":1709557200}
+{"o":266214.6030960884,"h":269304.7413498119,"l":263698.8797684245,"c":268569.9009584765,"v":851929.3296340761,"t":1709560800}
+{"o":268569.9009584765,"h":270812.7793028561,"l":267796.0145704841,"c":268356.374241878,"v":806795.4263233579,"t":1709564400}
+{"o":268356.374241878,"h":268792.7618286462,"l":263408.8376495065,"c":264021.1839117264,"v":884772.0117096793,"t":1709568000}
+{"o":264021.1839117264,"h":266268.7863801981,"l":259565.8021800369,"c":259703.7376372944,"v":1230572.7063576127,"t":1709571600}
+{"o":259703.7376372944,"h":264881.6996896293,"l":259522.9432759579,"c":264881.6996896293,"v":1396733.1961008327,"t":1709575200}
+{"o":264881.6996896293,"h":265762.252423003,"l":262165.0211323551,"c":263992.4013279553,"v":864509.657317534,"t":1709578800}
+{"o":263992.4013279553,"h":264384.5496436284,"l":262449.3407199212,"c":263876.4527177874,"v":763253.4295499149,"t":1709582400}
+{"o":263876.4527177874,"h":265655.2891984587,"l":261253.9875528142,"c":265644.0636126468,"v":667010.9081901534,"t":1709586000}
+{"o":265644.0636126468,"h":266922.3657696493,"l":264273.1870431081,"c":266371.7082928733,"v":531369.8786430523,"t":1709589600}
+{"o":266371.7082928733,"h":271592.1462296817,"l":265997.7939108644,"c":271368.7571773939,"v":829259.6600781638,"t":1709593200}
+{"o":271368.7571773939,"h":271622.0462245886,"l":268074.5676570972,"c":268564.4947917053,"v":743015.8854626456,"t":1709596800}
+{"o":268564.4947917053,"h":270494.7035419769,"l":267132.4117492958,"c":269471.7321120164,"v":714102.5726997553,"t":1709600400}
+{"o":269471.7321120164,"h":269659.919212614,"l":263472.189501683,"c":264750.0958914888,"v":649650.5888170846,"t":1709604000}
+{"o":264750.0958914888,"h":265557.348639499,"l":263295.0291991223,"c":265052.5555757359,"v":473089.277621449,"t":1709607600}
+{"o":265052.5555757359,"h":269226.3748470054,"l":263069.3880817799,"c":264206.3723471459,"v":765304.0037245794,"t":1709611200}
+{"o":264206.3723471459,"h":270173.7316190547,"l":259922.2613281695,"c":269955.349267105,"v":867812.2848084399,"t":1709614800}
+{"o":269955.349267105,"h":270023.8349297485,"l":266608.1089373227,"c":268399.7643738936,"v":640419.7297604411,"t":1709618400}
+{"o":268399.7643738936,"h":268807.1865323482,"l":263558.9176125217,"c":263642.5499967687,"v":539125.3248157708,"t":1709622000}
+{"o":263642.5499967687,"h":265723.8252519623,"l":262548.988072524,"c":264827.086008479,"v":693236.2030785565,"t":1709625600}
+{"o":264827.086008479,"h":266013.4436581865,"l":263101.8402336595,"c":264776.1445660412,"v":477455.1311613783,"t":1709629200}
+{"o":264776.1445660412,"h":268895.6910250962,"l":264364.1672831138,"c":267601.3776068172,"v":951023.5335323875,"t":1709632800}
+{"o":267601.3776068172,"h":268870.4737831405,"l":265832.4102143379,"c":265979.9102923829,"v":606484.1349321303,"t":1709636400}
+{"o":265979.9102923829,"h":269800.5933503689,"l":265979.9102923829,"c":269069.3588412214,"v":728946.5973085535,"t":1709640000}
+{"o":269069.3588412214,"h":270829.1670416162,"l":267676.2768947445,"c":270128.603546401,"v":799465.7771557503,"t":1709643600}
+{"o":270128.603546401,"h":282315.8792797879,"l":268127.0581737464,"c":279081.6745802506,"v":1262209.5791478597,"t":1709647200}
+{"o":279081.6745802506,"h":290814.1635903781,"l":275781.8206294485,"c":283360.2452368303,"v":1454685.5012375619,"t":1709650800}
+{"o":283360.2452368303,"h":285910.9488518252,"l":268098.4641733509,"c":270798.9136778613,"v":1318567.727546721,"t":1709654400}
+{"o":270798.9136778613,"h":275862.8410090074,"l":261881.0181982258,"c":274890.2601683488,"v":1064608.5905401891,"t":1709658000}
+{"o":274890.2601683488,"h":274890.2601683488,"l":266092.9550858377,"c":266920.4118890701,"v":806716.4770588292,"t":1709661600}
+{"o":266920.4118890701,"h":270115.1216967441,"l":240018.6324547245,"c":243031.0288511726,"v":1352980.7280502459,"t":1709665200}
+{"o":243031.0288511726,"h":251590.0898422853,"l":238368.1487061073,"c":241377.7523665013,"v":1727493.6715647685,"t":1709668800}
+{"o":241377.7523665013,"h":254433.8602523627,"l":240961.8539985157,"c":247003.983283879,"v":1256870.0734343848,"t":1709672400}
+{"o":247003.983283879,"h":248391.5440494554,"l":240977.3512307494,"c":248237.2855881144,"v":957681.8754324049,"t":1709676000}
+{"o":248237.2855881144,"h":259398.0818392332,"l":247249.5795783094,"c":255445.4786525748,"v":824373.3554306435,"t":1709679600}
+{"o":255445.4786525748,"h":258232.2713610355,"l":251407.5007590009,"c":251637.2457603387,"v":778898.2887693369,"t":1709683200}
+{"o":251637.2457603387,"h":254137.8397640405,"l":248116.1743379001,"c":248695.9422817474,"v":600110.2820330068,"t":1709686800}
+{"o":248695.9422817474,"h":250075.2524582526,"l":244639.3647387043,"c":244697.5952265053,"v":583604.9246989263,"t":1709690400}
+{"o":244697.5952265053,"h":249721.3559476353,"l":244564.2921903164,"c":249148.0416750259,"v":502217.9025011546,"t":1709694000}
+{"o":249148.0416750259,"h":256689.0025239498,"l":249086.8262148809,"c":256211.0061299616,"v":565106.7023485986,"t":1709697600}
+{"o":256211.0061299616,"h":264011.2062434396,"l":254484.5106865801,"c":263736.0471205182,"v":802531.5976222851,"t":1709701200}
+{"o":263736.0471205182,"h":270265.3986434356,"l":263030.7566008359,"c":268744.5843536932,"v":849877.3540541069,"t":1709704800}
+{"o":268744.5843536932,"h":271353.4611415716,"l":266559.280969073,"c":271022.3770417647,"v":716253.4754439509,"t":1709708400}
+{"o":271022.3770417647,"h":274480.885537222,"l":268525.5841671402,"c":269127.6127639941,"v":781749.2991707617,"t":1709712000}
+{"o":269127.6127639941,"h":270482.3925651053,"l":262961.9486819731,"c":263092.561997478,"v":667710.4640049449,"t":1709715600}
+{"o":263092.561997478,"h":267554.6593428269,"l":263092.561997478,"c":266374.8285126532,"v":824049.374223284,"t":1709719200}
+{"o":266374.8285126532,"h":270545.0513931345,"l":265780.1086833772,"c":268421.3397774691,"v":894690.9078924017,"t":1709722800}
+{"o":268421.3397774691,"h":269061.6993097982,"l":259205.3716029663,"c":260969.4109910516,"v":833161.6003259103,"t":1709726400}
+{"o":260969.4109910516,"h":262288.75364713,"l":257345.2688957804,"c":260376.7339526178,"v":842620.4077909589,"t":1709730000}
+{"o":260376.7339526178,"h":263542.7430613258,"l":257272.2837220503,"c":259101.7273974083,"v":915974.1515384922,"t":1709733600}
+{"o":259101.7273974083,"h":262139.2177168317,"l":255336.3792416298,"c":261006.4755485041,"v":821203.7580343098,"t":1709737200}
+{"o":261006.4755485041,"h":263804.67132695,"l":260611.9993635827,"c":263281.2394960838,"v":895028.4934715364,"t":1709740800}
+{"o":263281.2394960838,"h":265473.5228024903,"l":261246.2318381547,"c":264606.6122594078,"v":817908.9547464428,"t":1709744400}
+{"o":264606.6122594078,"h":265427.3611043936,"l":261676.2399537167,"c":265098.3634588379,"v":802913.9375853839,"t":1709748000}
+{"o":265098.3634588379,"h":268996.2620995097,"l":263634.1870271739,"c":266542.7064765064,"v":867318.0383632568,"t":1709751600}
+{"o":266542.7064765064,"h":268108.0458228248,"l":265114.2149328386,"c":267677.8907707463,"v":797523.0578912522,"t":1709755200}
+{"o":267677.8907707463,"h":269632.6986088261,"l":265777.2828173319,"c":269130.1858841751,"v":747680.9476575669,"t":1709758800}
+{"o":269130.1858841751,"h":269202.4916163931,"l":265137.8098012664,"c":266060.5970288996,"v":912724.3441962323,"t":1709762400}
+{"o":266060.5970288996,"h":268929.6941180044,"l":265176.3678214189,"c":266186.4496843576,"v":794196.4837215143,"t":1709766000}
+{"o":266186.4496843576,"h":274438.6762980235,"l":265830.5678547756,"c":273831.6010579342,"v":944568.452993558,"t":1709769600}
+{"o":273831.6010579342,"h":279422.0613364084,"l":269698.3976148294,"c":279177.1170916411,"v":1156879.0422570263,"t":1709773200}
+{"o":279177.1170916411,"h":286498.4913289507,"l":277210.3939984658,"c":286312.5652001515,"v":1199383.2055440994,"t":1709776800}
+{"o":286312.5652001515,"h":288004.1709076252,"l":280571.0111807584,"c":281176.9488127611,"v":1065192.6567157938,"t":1709780400}
+{"o":281176.9488127611,"h":284835.7436905126,"l":279901.8512545337,"c":280896.9729811755,"v":884152.6624199213,"t":1709784000}
+{"o":280896.9729811755,"h":284225.1578944413,"l":276946.8941892508,"c":279419.7831422982,"v":846103.5185708968,"t":1709787600}
+{"o":279419.7831422982,"h":282769.6472249124,"l":276592.5891571209,"c":282746.1183311276,"v":603346.7882827665,"t":1709791200}
+{"o":282746.1183311276,"h":284295.4572723,"l":279498.0159044683,"c":281362.1940086715,"v":574109.328552279,"t":1709794800}
+{"o":281362.1940086715,"h":287297.4691936666,"l":281094.0854237864,"c":286618.8011317577,"v":696200.5270407905,"t":1709798400}
+{"o":286618.8011317577,"h":288445.6798311402,"l":284375.5536380925,"c":284681.1863728587,"v":567824.1083144011,"t":1709802000}
+{"o":284681.1863728587,"h":286570.5875525029,"l":282534.4254384196,"c":282701.5970652224,"v":525546.1978962197,"t":1709805600}
+{"o":282701.5970652224,"h":293479.3632486155,"l":281380.8434663357,"c":285528.5943348635,"v":924293.2199113165,"t":1709809200}
+{"o":285528.5943348635,"h":292044.5411166268,"l":283367.957063294,"c":290543.9666420319,"v":699389.9742328619,"t":1709812800}
+{"o":290543.9666420319,"h":295245.7284194998,"l":288194.953953159,"c":294422.8880028381,"v":670763.5191144218,"t":1709816400}
+{"o":294422.8880028381,"h":303225.3475349707,"l":292763.0515364195,"c":301559.8870605743,"v":904375.0193507852,"t":1709820000}
+{"o":301559.8870605743,"h":303357.3805346223,"l":295741.5580315639,"c":297323.6708714556,"v":748313.3133319898,"t":1709823600}
+{"o":297323.6708714556,"h":300611.5943483813,"l":296844.8827667275,"c":299763.8294103762,"v":742312.9794935799,"t":1709827200}
+{"o":299763.8294103762,"h":300256.8538967698,"l":297998.5765429794,"c":298614.8736931413,"v":828199.7234504821,"t":1709830800}
+{"o":298614.8736931413,"h":302247.2390120223,"l":294397.9530085061,"c":302067.1854954914,"v":1057942.3172745844,"t":1709834400}
+{"o":302067.1854954914,"h":303809.0091662121,"l":299904.4445965034,"c":302925.1426320943,"v":935596.3444941865,"t":1709838000}
+{"o":302925.1426320943,"h":303509.3772131542,"l":298496.4787602093,"c":298980.8657449164,"v":927447.736356186,"t":1709841600}
+{"o":298980.8657449164,"h":299382.8141527286,"l":294344.5595477619,"c":296055.156391728,"v":900619.7294239156,"t":1709845200}
+{"o":296055.156391728,"h":297578.5286614465,"l":294034.3504454498,"c":294950.5073140566,"v":786205.7158519145,"t":1709848800}
+{"o":294950.5073140566,"h":296466.3483510178,"l":292448.82499742,"c":292926.5679090845,"v":537179.9800438535,"t":1709852400}
+{"o":292926.5679090845,"h":297568.968352538,"l":292740.1333171928,"c":296373.5068728466,"v":730232.0109580458,"t":1709856000}
+{"o":296373.5068728466,"h":298283.7292111021,"l":291725.6704092275,"c":294505.8395788324,"v":673613.689388116,"t":1709859600}
+{"o":294505.8395788324,"h":297152.9873307962,"l":294224.7293865608,"c":295333.4004388225,"v":681095.4839811381,"t":1709863200}
+{"o":295333.4004388225,"h":295618.7279655071,"l":292914.0349485514,"c":293930.1670136346,"v":649357.9953838759,"t":1709866800}
+{"o":293930.1670136346,"h":294939.3921042909,"l":291033.8761060803,"c":293701.5718529816,"v":592154.9151726292,"t":1709870400}
+{"o":293701.5718529816,"h":294236.0104291392,"l":289435.6417854889,"c":290722.5502499572,"v":517333.9066034671,"t":1709874000}
+{"o":290722.5502499572,"h":295558.0312969843,"l":289604.7609378255,"c":295380.371637183,"v":584145.2451047782,"t":1709877600}
+{"o":295380.371637183,"h":296523.1502081146,"l":294171.1771130466,"c":294607.681773234,"v":486652.4619473437,"t":1709881200}
+{"o":294607.681773234,"h":298158.0631482343,"l":294269.3096426425,"c":297306.3110118384,"v":462137.6751551796,"t":1709884800}
+{"o":297306.3110118384,"h":298624.1788280086,"l":295382.0410902986,"c":296027.6201989001,"v":479460.8696427183,"t":1709888400}
+{"o":296027.6201989001,"h":299788.4716761903,"l":295702.250444297,"c":297878.7030421805,"v":427210.0731029132,"t":1709892000}
+{"o":297878.7030421805,"h":303631.7792305743,"l":296648.5492509711,"c":303328.6649869352,"v":500738.4301197195,"t":1709895600}
+{"o":303328.6649869352,"h":305361.2812510509,"l":301957.0903745294,"c":303321.6757842919,"v":538528.6098380155,"t":1709899200}
+{"o":303321.6757842919,"h":305339.6815529346,"l":301012.7947890498,"c":303686.2768011354,"v":611709.2620790763,"t":1709902800}
+{"o":303686.2768011354,"h":310980.9698187749,"l":301963.493169765,"c":308960.7136776724,"v":817093.3481292998,"t":1709906400}
+{"o":308960.7136776724,"h":310334.0113857946,"l":293940.4915751338,"c":296453.5267625625,"v":1400593.3354956449,"t":1709910000}
+{"o":296453.5267625625,"h":302603.771978973,"l":289665.8332079674,"c":302091.7661765791,"v":1293643.4097946892,"t":1709913600}
+{"o":302091.7661765791,"h":307028.9422538145,"l":298964.2013659487,"c":304931.242721465,"v":1040682.8460668852,"t":1709917200}
+{"o":304931.242721465,"h":305297.8136805363,"l":300311.5146131165,"c":301439.5014295924,"v":984544.2681643873,"t":1709920800}
+{"o":301439.5014295924,"h":302082.164562305,"l":297925.1856166963,"c":301186.1373466161,"v":1081147.3058856132,"t":1709924400}
+{"o":301186.1373466161,"h":303788.9961453651,"l":297947.4518673649,"c":298716.1636029594,"v":1012604.7675603748,"t":1709928000}
+{"o":298716.1636029594,"h":299786.6130176435,"l":292706.5953566584,"c":294086.2371110262,"v":1089089.448765432,"t":1709931600}
+{"o":294086.2371110262,"h":295932.7348007162,"l":293128.4440814048,"c":293822.8629487045,"v":894525.4631104952,"t":1709935200}
+{"o":293822.8629487045,"h":302327.2189880543,"l":293368.8799850682,"c":295039.7375099105,"v":601051.0806417515,"t":1709938800}
+{"o":295039.7375099105,"h":299814.7068511707,"l":294847.4599929834,"c":297891.1439133093,"v":439404.9606197951,"t":1709942400}
+{"o":297891.1439133093,"h":298253.8577710422,"l":294638.5259888095,"c":296004.3074897015,"v":375831.3487165007,"t":1709946000}
+{"o":296004.3074897015,"h":299202.2604451921,"l":294754.8218100571,"c":298330.157739802,"v":371409.1200380201,"t":1709949600}
+{"o":298330.157739802,"h":298668.348665761,"l":296839.1287575261,"c":297539.7515775813,"v":308674.705708564,"t":1709953200}
+{"o":297539.7515775813,"h":299784.6225661562,"l":296407.8788063442,"c":299751.232072383,"v":289844.7896848151,"t":1709956800}
+{"o":299751.232072383,"h":302306.4852721154,"l":298406.9019270441,"c":301911.2269075101,"v":300750.9367681909,"t":1709960400}
+{"o":301911.2269075101,"h":303922.9926944422,"l":301543.3496485278,"c":303291.6945264695,"v":309978.4216276314,"t":1709964000}
+{"o":303291.6945264695,"h":303964.5421289618,"l":301868.604363968,"c":302630.3488049015,"v":332343.8672787517,"t":1709967600}
+{"o":302630.3488049015,"h":303227.7270385752,"l":299834.3036570453,"c":300178.8002575408,"v":306633.9591876878,"t":1709971200}
+{"o":300178.8002575408,"h":302733.8534560166,"l":299013.5096164737,"c":299773.2693791533,"v":334959.7039803275,"t":1709974800}
+{"o":299773.2693791533,"h":300368.7052495796,"l":295773.1242538805,"c":299266.5173888766,"v":328286.6987720261,"t":1709978400}
+{"o":299266.5173888766,"h":299983.157350544,"l":297869.5322594799,"c":299135.3357945034,"v":251304.6190153011,"t":1709982000}
+{"o":299135.3357945034,"h":299424.7462697302,"l":295893.3201020466,"c":297478.3591980507,"v":321260.6993397683,"t":1709985600}
+{"o":297478.3591980507,"h":298730.0482498961,"l":296346.3713883226,"c":297854.804197972,"v":316795.3912131586,"t":1709989200}
+{"o":297854.804197972,"h":299262.6427882394,"l":296724.5374079838,"c":298260.4484921079,"v":364454.7764443475,"t":1709992800}
+{"o":298260.4484921079,"h":300170.7772337008,"l":297437.7127665686,"c":299843.9455680182,"v":429200.4713209721,"t":1709996400}
+{"o":299843.9455680182,"h":300183.950031578,"l":296144.1971140249,"c":296408.0221036185,"v":447980.9654175161,"t":1710000000}
+{"o":296408.0221036185,"h":296988.9813997087,"l":293034.3530783649,"c":295519.8524372102,"v":513361.8577914903,"t":1710003600}
+{"o":295519.8524372102,"h":297237.8187023566,"l":294855.2154560351,"c":295353.7022827519,"v":402747.0688613183,"t":1710007200}
+{"o":295353.7022827519,"h":297204.2161391277,"l":295353.7022827519,"c":296291.1046670985,"v":442262.9060944141,"t":1710010800}
+{"o":296291.1046670985,"h":298122.0179681768,"l":296075.7083267875,"c":297564.3409194088,"v":441868.8835189839,"t":1710014400}
+{"o":297564.3409194088,"h":297869.013699869,"l":296132.0546864179,"c":297484.8300064668,"v":433254.3791105299,"t":1710018000}
+{"o":297484.8300064668,"h":299037.0365826924,"l":295264.3850572739,"c":295492.385029253,"v":443213.4353306994,"t":1710021600}
+{"o":295492.385029253,"h":296050.82744885,"l":292802.7277934526,"c":294161.3089671169,"v":454351.8783658019,"t":1710025200}
+{"o":294161.3089671169,"h":297912.4178872785,"l":293260.6288280295,"c":297179.9594020423,"v":491009.6845429738,"t":1710028800}
+{"o":297179.9594020423,"h":299859.5040056821,"l":296446.9142030354,"c":299406.2182212358,"v":464933.8554489078,"t":1710032400}
+{"o":299406.2182212358,"h":302286.1484112774,"l":298883.6420059924,"c":300708.6407034048,"v":351087.7945044173,"t":1710036000}
+{"o":300708.6407034048,"h":300836.6911963639,"l":297906.4381580264,"c":298987.7901002801,"v":383368.3055257899,"t":1710039600}
+{"o":298987.7901002801,"h":300124.7199094355,"l":298727.3354714894,"c":299256.1000384053,"v":363571.2520850937,"t":1710043200}
+{"o":299256.1000384053,"h":301957.9636613068,"l":299061.7245156346,"c":300362.3658982958,"v":365636.9153888521,"t":1710046800}
+{"o":300362.3658982958,"h":301311.0792008041,"l":299476.4611788,"c":300134.5867453189,"v":372238.706684245,"t":1710050400}
+{"o":300134.5867453189,"h":302630.0835357915,"l":299351.7497858573,"c":302058.8317267757,"v":430671.949880507,"t":1710054000}
+{"o":302058.8317267757,"h":302729.9646630939,"l":300703.4859326484,"c":301245.1761903312,"v":362066.7061987121,"t":1710057600}
+{"o":301245.1761903312,"h":301575.4527398905,"l":296885.3814058363,"c":298126.0851703487,"v":442708.0042887193,"t":1710061200}
+{"o":298126.0851703487,"h":300927.2909934902,"l":297883.1510715191,"c":299099.1671451787,"v":414171.8644460082,"t":1710064800}
+{"o":299099.1671451787,"h":299707.1115678294,"l":293999.8992414981,"c":296270.3358591513,"v":365190.926552769,"t":1710068400}
+{"o":296270.3358591513,"h":297208.4690890387,"l":293971.6232853055,"c":296379.5711136523,"v":378609.8222806017,"t":1710072000}
+{"o":296379.5711136523,"h":296578.064693948,"l":293484.5261387635,"c":294590.4798647804,"v":453331.3601057527,"t":1710075600}
+{"o":294590.4798647804,"h":295090.5245250392,"l":288661.1214204169,"c":293430.4527967211,"v":579733.8445135291,"t":1710079200}
+{"o":293430.4527967211,"h":293507.8201741489,"l":289170.7756080885,"c":291370.6950363466,"v":491025.9642300278,"t":1710082800}
+{"o":291370.6950363466,"h":295609.9288213089,"l":291148.1114939939,"c":293678.3579004721,"v":469032.3576023417,"t":1710086400}
+{"o":293678.3579004721,"h":296070.8834911532,"l":292739.3320486906,"c":294188.8708916673,"v":404695.5954844464,"t":1710090000}
+{"o":294188.8708916673,"h":295675.3029870376,"l":293155.2671497886,"c":294802.06722165,"v":395695.8322663409,"t":1710093600}
+{"o":294802.06722165,"h":296192.1235298834,"l":294113.5007166303,"c":295729.2205556458,"v":402392.8712841176,"t":1710097200}
+{"o":295729.2205556458,"h":296072.8718506179,"l":293691.7781779463,"c":295306.2897427331,"v":416026.5924965566,"t":1710100800}
+{"o":295306.2897427331,"h":296253.5687508915,"l":292660.8453316406,"c":292975.0413134827,"v":438900.3226238298,"t":1710104400}
+{"o":292975.0413134827,"h":293063.8684183218,"l":285994.2543047327,"c":288861.0338143374,"v":610445.792033628,"t":1710108000}
+{"o":288861.0338143374,"h":294278.9565334121,"l":288620.2188183187,"c":294054.4063008691,"v":441363.7256764425,"t":1710111600}
+{"o":294054.4063008691,"h":294200.442305183,"l":280105.4532738815,"c":285688.6505396785,"v":637793.1584859816,"t":1710115200}
+{"o":285688.6505396785,"h":286858.5404161801,"l":278850.7382667481,"c":282183.5205238233,"v":730746.4600664283,"t":1710118800}
+{"o":282183.5205238233,"h":283819.221255373,"l":280351.682937944,"c":283192.7464561852,"v":410998.7512233416,"t":1710122400}
+{"o":283192.7464561852,"h":287961.7251508474,"l":282719.0586222679,"c":287116.2659534021,"v":427733.2216004655,"t":1710126000}
+{"o":287116.2659534021,"h":288798.6476644597,"l":285322.2395607232,"c":285662.3252611234,"v":348209.640514733,"t":1710129600}
+{"o":285662.3252611234,"h":288954.4724753245,"l":285589.9853898283,"c":286517.2221983273,"v":339742.857073043,"t":1710133200}
+{"o":286517.2221983273,"h":291300.2090957041,"l":284469.7061011906,"c":291300.2090957041,"v":334448.1046187637,"t":1710136800}
+{"o":291300.2090957041,"h":301590.2024348049,"l":291300.2090957041,"c":300730.3242854633,"v":788177.8724285587,"t":1710140400}
+{"o":300730.3242854633,"h":305413.6258628686,"l":300484.0498882695,"c":303291.2081529711,"v":463604.6696114035,"t":1710144000}
+{"o":303291.2081529711,"h":304399.5444696963,"l":301680.6357823644,"c":302977.9567829458,"v":394864.218251766,"t":1710147600}
+{"o":302977.9567829458,"h":303087.1843130963,"l":301065.7292983294,"c":302015.1807131081,"v":308968.548180211,"t":1710151200}
+{"o":302015.1807131081,"h":304936.0742746822,"l":300498.4111458705,"c":301761.3434008396,"v":423040.3478137149,"t":1710154800}
+{"o":301761.3434008396,"h":305668.0716685156,"l":301087.8027586177,"c":303195.3727319504,"v":427704.7658059735,"t":1710158400}
+{"o":303195.3727319504,"h":303728.5282224948,"l":297770.4194579585,"c":298596.5419605657,"v":531248.242618739,"t":1710162000}
+{"o":298596.5419605657,"h":305212.5388624512,"l":298592.3468178357,"c":299685.8414163442,"v":506508.5489224851,"t":1710165600}
+{"o":299685.8414163442,"h":302510.3476364793,"l":296807.1288263759,"c":299236.8417293885,"v":536313.8969361749,"t":1710169200}
+{"o":299236.8417293885,"h":300938.7109460885,"l":296857.4940480287,"c":299133.2867474017,"v":638798.0741338197,"t":1710172800}
+{"o":299133.2867474017,"h":300077.6189290675,"l":297271.5589373101,"c":299750.4199001883,"v":484021.2962500994,"t":1710176400}
+{"o":299750.4199001883,"h":302883.6102748014,"l":298886.3668413418,"c":299818.2100780839,"v":414606.7994763755,"t":1710180000}
+{"o":299818.2100780839,"h":301749.9531215794,"l":297611.4065178469,"c":299180.8162990657,"v":449257.884166321,"t":1710183600}
+{"o":299180.8162990657,"h":301033.8539550668,"l":296187.4475436656,"c":299842.4842431294,"v":395702.3754473209,"t":1710187200}
+{"o":299842.4842431294,"h":304318.1760930671,"l":298978.1052381911,"c":302035.9066255637,"v":393824.5779237444,"t":1710190800}
+{"o":302035.9066255637,"h":304226.8132997323,"l":300131.3166538217,"c":300795.1398492782,"v":372770.2968019019,"t":1710194400}
+{"o":300795.1398492782,"h":303780.2469140801,"l":300343.2832503723,"c":302809.4579550566,"v":376795.1118346392,"t":1710198000}
+{"o":302809.4579550566,"h":307142.2793020237,"l":299770.8778827292,"c":299934.5193215833,"v":433635.404430537,"t":1710201600}
+{"o":299934.5193215833,"h":302959.6790722243,"l":299591.7935179347,"c":302732.2743557427,"v":359494.5011924729,"t":1710205200}
+{"o":302732.2743557427,"h":311656.9424508926,"l":302188.9697469445,"c":307746.936848179,"v":536804.5340206655,"t":1710208800}
+{"o":307746.936848179,"h":315838.5378794673,"l":306316.5795280677,"c":306838.3066525482,"v":687154.851150036,"t":1710212400}
+{"o":306838.3066525482,"h":314153.9524935798,"l":290832.7118598111,"c":312707.4388735018,"v":574856.7786856614,"t":1710216000}
+{"o":312707.4388735018,"h":313839.1775096475,"l":310099.6308614244,"c":313680.3437350186,"v":362736.4661258275,"t":1710219600}
+{"o":313680.3437350186,"h":313921.2710624959,"l":305300.4359670433,"c":312304.1507428544,"v":515931.2296131487,"t":1710223200}
+{"o":312304.1507428544,"h":312797.309832164,"l":308218.5883027591,"c":309084.4528021861,"v":432822.8708030868,"t":1710226800}
+{"o":309084.4528021861,"h":310345.5195576962,"l":301705.8076004102,"c":305105.4606590829,"v":653607.5028060559,"t":1710230400}
+{"o":305105.4606590829,"h":313435.1631848718,"l":305105.289408456,"c":308740.6691442527,"v":384862.5754699913,"t":1710234000}
+{"o":308740.6691442527,"h":309679.1501493522,"l":305636.7987517137,"c":306464.8398730748,"v":423868.2358010546,"t":1710237600}
+{"o":306464.8398730748,"h":309761.252121569,"l":305426.7518037339,"c":306072.1940085172,"v":401436.32249708,"t":1710241200}
+{"o":152609.1677695923,"h":153448.6253101563,"l":151848.0414379902,"c":152609.1677695923,"v":381218.3347504988,"t":1703044800}
+{"o":152609.1677695923,"h":152802.6732883508,"l":151278.5229504571,"c":152509.50159526,"v":316122.6063756155,"t":1703048400}
+{"o":152509.50159526,"h":154509.3902716531,"l":151860.0020437064,"c":153960.7229526065,"v":374443.1210578867,"t":1703052000}
+{"o":153960.7229526065,"h":155001.446701856,"l":152342.8244210627,"c":154747.1286355828,"v":288355.7555586948,"t":1703055600}
+{"o":154747.1286355828,"h":156430.4756160525,"l":153721.5354106863,"c":155749.1885262519,"v":323566.3302332215,"t":1703059200}
+{"o":155749.1885262519,"h":158783.9824396329,"l":155663.4969584162,"c":158574.6324930051,"v":347280.2055495975,"t":1703062800}
+{"o":158574.6324930051,"h":159795.6475660399,"l":156761.2840236572,"c":158522.2935992572,"v":475340.6082493742,"t":1703066400}
+{"o":158522.2935992572,"h":158614.0127785529,"l":155820.7205845051,"c":156826.3210035862,"v":308078.2590268534,"t":1703070000}
+{"o":156826.3210035862,"h":157241.9727520339,"l":155525.9470333924,"c":156727.8633760006,"v":313347.3476738935,"t":1703073600}
+{"o":156727.8633760006,"h":161517.6768609788,"l":156688.6846345757,"c":161312.2294807358,"v":464427.4769048798,"t":1703077200}
+{"o":161312.2294807358,"h":163356.537037047,"l":159862.3519475885,"c":160709.8491276526,"v":582532.939374749,"t":1703080800}
+{"o":160709.8491276526,"h":168311.8898724648,"l":160361.4748303221,"c":163976.0648766728,"v":834494.3002859034,"t":1703084400}
+{"o":163976.0648766728,"h":164941.8287295182,"l":160880.8313762351,"c":163436.9391859082,"v":613050.9096415603,"t":1703088000}
+{"o":163436.9391859082,"h":170163.716458914,"l":162753.8074632923,"c":168869.5760599782,"v":804690.502453931,"t":1703091600}
+{"o":168869.5760599782,"h":172107.0706559117,"l":166055.098762687,"c":168314.3734100316,"v":661039.2396866941,"t":1703095200}
+{"o":168314.3734100316,"h":168887.8189752592,"l":164816.8165835902,"c":164896.4632785085,"v":548452.5240029303,"t":1703098800}
+{"o":164896.4632785085,"h":165310.433900951,"l":161212.5659154129,"c":162297.2070067457,"v":638870.2798293075,"t":1703102400}
+{"o":162297.2070067457,"h":165535.813414921,"l":161517.5323485504,"c":162491.2918816615,"v":478405.8877034092,"t":1703106000}
+{"o":162491.2918816615,"h":166833.9703860359,"l":161962.2318476736,"c":165847.8324700801,"v":448837.6286174728,"t":1703109600}
+{"o":165847.8324700801,"h":167868.2659035961,"l":165099.097353223,"c":167142.8940084505,"v":340532.3964871695,"t":1703113200}
+{"o":167142.8940084505,"h":169476.8871110129,"l":165593.0842221935,"c":168567.1620438351,"v":484575.3467386555,"t":1703116800}
+{"o":168567.1620438351,"h":168791.6109172064,"l":165156.4792711298,"c":168284.3730182843,"v":530388.9438861,"t":1703120400}
+{"o":168284.3730182843,"h":171635.7592898057,"l":166535.9865891559,"c":169138.0698091276,"v":679177.2691083921,"t":1703124000}
+{"o":169138.0698091276,"h":170484.106465753,"l":168096.3233246574,"c":169765.760474056,"v":523777.5890849531,"t":1703127600}
+{"o":169765.760474056,"h":172603.7577180954,"l":168939.760353835,"c":172488.4212406227,"v":434543.2023986446,"t":1703131200}
+{"o":172488.4212406227,"h":172911.397112096,"l":168448.4675408815,"c":170807.1538849774,"v":489352.3483748609,"t":1703134800}
+{"o":170807.1538849774,"h":176213.8136377908,"l":170385.6263659134,"c":175963.6477106608,"v":406387.8325640412,"t":1703138400}
+{"o":175963.6477106608,"h":177105.1569213372,"l":174480.1834007248,"c":176450.922289336,"v":377005.6298183121,"t":1703142000}
+{"o":176450.922289336,"h":177586.9394087174,"l":174735.4758296698,"c":175017.793861538,"v":355116.9579010363,"t":1703145600}
+{"o":175017.793861538,"h":175899.4220932914,"l":172466.877894424,"c":175199.0186345743,"v":401057.1983161178,"t":1703149200}
+{"o":175199.0186345743,"h":179354.1695242429,"l":174853.4870980895,"c":177965.3236553605,"v":430990.145822623,"t":1703152800}
+{"o":177965.3236553605,"h":178447.8054946298,"l":176616.9842268324,"c":177076.7765445434,"v":503223.9360979616,"t":1703156400}
+{"o":177076.7765445434,"h":179331.6862311635,"l":173718.7708528656,"c":176346.7362552897,"v":637438.0261773258,"t":1703160000}
+{"o":176346.7362552897,"h":178849.8243836572,"l":175658.6759347372,"c":178662.5397202997,"v":461270.3100395871,"t":1703163600}
+{"o":178662.5397202997,"h":180115.3734370893,"l":174464.7141009415,"c":175430.3727535861,"v":688988.0296639358,"t":1703167200}
+{"o":175430.3727535861,"h":178231.2147059913,"l":174415.4484256812,"c":177908.4581183463,"v":551693.7641611909,"t":1703170800}
+{"o":177908.4581183463,"h":182307.5766274432,"l":177842.6742399509,"c":181671.1729743309,"v":528183.2351339473,"t":1703174400}
+{"o":181671.1729743309,"h":190597.8085785737,"l":179949.6300882356,"c":187758.1837569507,"v":898853.6894307892,"t":1703178000}
+{"o":187758.1837569507,"h":192012.9253233668,"l":181437.2035185964,"c":184678.6032030433,"v":833949.0228805746,"t":1703181600}
+{"o":184678.6032030433,"h":188229.5094945691,"l":181565.694187018,"c":188099.8094279293,"v":641717.2296690573,"t":1703185200}
+{"o":188099.8094279293,"h":189992.6809028197,"l":187367.1739097913,"c":188949.894054246,"v":481522.341092459,"t":1703188800}
+{"o":188949.894054246,"h":188951.537212226,"l":185310.5208496749,"c":186566.4784905761,"v":591985.5120610904,"t":1703192400}
+{"o":186566.4784905761,"h":193028.1117222368,"l":186100.8719202899,"c":192525.5510255799,"v":518474.7896443326,"t":1703196000}
+{"o":192525.5510255799,"h":194089.839000541,"l":190410.4576797705,"c":190864.4161149273,"v":521960.4226661787,"t":1703199600}
+{"o":190864.4161149273,"h":193978.9581297095,"l":189421.5730154582,"c":191078.379305683,"v":499740.1046764763,"t":1703203200}
+{"o":191078.379305683,"h":200518.424038009,"l":191078.0752278763,"c":198529.7331961455,"v":616134.5508224021,"t":1703206800}
+{"o":198529.7331961455,"h":201702.7289652117,"l":197323.2531873694,"c":200318.3108441615,"v":661271.9757855127,"t":1703210400}
+{"o":200318.3108441615,"h":200799.7336285024,"l":195739.6368389094,"c":197965.8808963415,"v":582612.8489940404,"t":1703214000}
+{"o":197965.8808963415,"h":200850.0549902445,"l":197336.8291272457,"c":200733.2043609207,"v":477812.8200135278,"t":1703217600}
+{"o":200733.2043609207,"h":201739.1130326636,"l":198534.9078153522,"c":200800.6179228659,"v":549688.9109655838,"t":1703221200}
+{"o":200800.6179228659,"h":201115.2138030083,"l":188297.9719147908,"c":190803.4337756043,"v":869903.7446353586,"t":1703224800}
+{"o":190803.4337756043,"h":191742.8855581467,"l":186674.2723343271,"c":189164.3953850911,"v":796967.9142272114,"t":1703228400}
+{"o":189164.3953850911,"h":193367.156451437,"l":187693.4997011352,"c":188265.1565072705,"v":638399.3150168639,"t":1703232000}
+{"o":188265.1565072705,"h":188964.4173511398,"l":183810.0225869663,"c":187035.1528436326,"v":644635.8961230193,"t":1703235600}
+{"o":187035.1528436326,"h":189956.3144559411,"l":182619.5714980393,"c":187927.7023925384,"v":413814.5566419333,"t":1703239200}
+{"o":187927.7023925384,"h":190905.12988771,"l":187422.0908322305,"c":190712.8920798264,"v":363072.663815677,"t":1703242800}
+{"o":190712.8920798264,"h":192485.6670323517,"l":187888.6041137125,"c":191621.7899957683,"v":450116.4204418974,"t":1703246400}
+{"o":191621.7899957683,"h":192524.0444662838,"l":189279.9224685864,"c":191598.5606907072,"v":380433.3594419739,"t":1703250000}
+{"o":191598.5606907072,"h":192266.5758998113,"l":187330.8892744251,"c":191236.7222886174,"v":434437.6445753021,"t":1703253600}
+{"o":191236.7222886174,"h":196406.471130645,"l":190662.7672357518,"c":195783.5390984088,"v":483719.0816596469,"t":1703257200}
+{"o":195783.5390984088,"h":196590.4145553121,"l":189156.6272275349,"c":190693.1348068436,"v":552237.6708420319,"t":1703260800}
+{"o":190693.1348068436,"h":194017.6584121049,"l":188719.9073289094,"c":193486.6841980986,"v":524059.8258971589,"t":1703264400}
+{"o":193486.6841980986,"h":197909.1509833311,"l":193058.799435801,"c":197574.178737174,"v":408185.0351852162,"t":1703268000}
+{"o":197574.178737174,"h":198488.9448794315,"l":194828.9758706195,"c":197065.8136690677,"v":477189.2519525579,"t":1703271600}
+{"o":197065.8136690677,"h":198261.4777172461,"l":195234.2532712168,"c":196313.4681238993,"v":381558.3615790418,"t":1703275200}
+{"o":196313.4681238993,"h":198902.3194152419,"l":195963.4906322401,"c":196528.8942813103,"v":394224.7491104717,"t":1703278800}
+{"o":196528.8942813103,"h":197917.4085857289,"l":195955.0170309093,"c":197691.7514669871,"v":387409.7253855517,"t":1703282400}
+{"o":197691.7514669871,"h":200530.9920872662,"l":196159.9686232212,"c":199185.2523769879,"v":427167.4851735265,"t":1703286000}
+{"o":199185.2523769879,"h":199857.9655202676,"l":194290.8455586578,"c":194522.8195556028,"v":511571.4503514492,"t":1703289600}
+{"o":194522.8195556028,"h":195310.2810549386,"l":189485.9486694606,"c":191214.0047306434,"v":599502.5792308761,"t":1703293200}
+{"o":191214.0047306434,"h":193305.7538441942,"l":190653.8562775062,"c":191620.2568030269,"v":622332.4672100712,"t":1703296800}
+{"o":191620.2568030269,"h":193517.7663368223,"l":190050.2280443117,"c":190841.9789575497,"v":806584.1459132106,"t":1703300400}
+{"o":190841.9789575497,"h":192580.2346482294,"l":188493.4369547186,"c":192247.6129180583,"v":635733.0654904274,"t":1703304000}
+{"o":192247.6129180583,"h":194016.5121260885,"l":191783.0215881451,"c":193806.0748662505,"v":421930.7124245777,"t":1703307600}
+{"o":193806.0748662505,"h":195858.3995319022,"l":193050.6232133533,"c":195699.5719915977,"v":304640.7600453392,"t":1703311200}
+{"o":195699.5719915977,"h":196355.2238600697,"l":193757.0765614548,"c":194115.65660769,"v":281322.6119302125,"t":1703314800}
+{"o":194115.65660769,"h":195955.8938293706,"l":194000.4133177432,"c":195882.4313992714,"v":265040.2681529452,"t":1703318400}
+{"o":195882.4313992714,"h":195995.8781958015,"l":194306.3697894688,"c":195016.5084837931,"v":243922.6941122805,"t":1703322000}
+{"o":195016.5084837931,"h":195550.0603961171,"l":193736.4839844116,"c":194205.5611559006,"v":201814.3095112954,"t":1703325600}
+{"o":194205.5611559006,"h":195043.0793454018,"l":192665.2542156244,"c":194813.4084531749,"v":237240.0004025762,"t":1703329200}
+{"o":194813.4084531749,"h":197696.694149484,"l":194618.8186123691,"c":197285.667067529,"v":301855.9122224388,"t":1703332800}
+{"o":197285.667067529,"h":197545.2421179236,"l":194771.4103311154,"c":195605.1402606588,"v":288191.6268977247,"t":1703336400}
+{"o":195605.1402606588,"h":196226.6776799629,"l":193932.4999405898,"c":195543.1418661085,"v":483363.067451229,"t":1703340000}
+{"o":195543.1418661085,"h":197240.1116880022,"l":194562.849195213,"c":196689.1302441327,"v":504029.1004481341,"t":1703343600}
+{"o":196689.1302441327,"h":199024.8793412599,"l":195597.9290646987,"c":198573.2980296608,"v":373894.3889137696,"t":1703347200}
+{"o":198573.2980296608,"h":200220.6209860256,"l":197815.5930908514,"c":199883.0389441833,"v":449412.4779218972,"t":1703350800}
+{"o":199883.0389441833,"h":208684.7549671507,"l":199330.4426439791,"c":208073.9477435851,"v":782329.8170044818,"t":1703354400}
+{"o":208073.9477435851,"h":211086.5287151279,"l":205209.654041946,"c":209071.7606056484,"v":522794.5805454594,"t":1703358000}
+{"o":209071.7606056484,"h":210952.9079658723,"l":208506.2769748234,"c":209180.1370639422,"v":366540.0672149118,"t":1703361600}
+{"o":209180.1370639422,"h":209642.6963104254,"l":206705.6238955393,"c":208847.2981784944,"v":415378.5291257228,"t":1703365200}
+{"o":208847.2981784944,"h":222575.3173572974,"l":208365.882299726,"c":220649.3323778112,"v":519862.028181709,"t":1703368800}
+{"o":220649.3323778112,"h":220914.626033844,"l":216392.1862681696,"c":219087.1235130533,"v":554947.8064249802,"t":1703372400}
+{"o":219087.1235130533,"h":222790.7357627379,"l":218251.6084375307,"c":222396.5960503379,"v":447669.4959225318,"t":1703376000}
+{"o":222396.5960503379,"h":228479.6610602674,"l":220366.8470828479,"c":227683.6286893314,"v":432823.9752334108,"t":1703379600}
+{"o":227683.6286893314,"h":231784.1399599428,"l":226133.0710357076,"c":228219.7645490321,"v":485393.0582379255,"t":1703383200}
+{"o":228219.7645490321,"h":237147.2483512345,"l":227588.3521909764,"c":235809.5104238261,"v":476227.8960355039,"t":1703386800}
+{"o":235809.5104238261,"h":238357.5921325189,"l":230461.8188794925,"c":232838.6091706404,"v":561796.6708804754,"t":1703390400}
+{"o":232838.6091706404,"h":234260.0847202829,"l":225153.2638326416,"c":229762.2253790977,"v":454143.588290763,"t":1703394000}
+{"o":229762.2253790977,"h":229884.6035190727,"l":224264.2246814294,"c":228954.7249470829,"v":475955.8030304741,"t":1703397600}
+{"o":228954.7249470829,"h":232921.0864144979,"l":228181.8763263859,"c":232234.6812976057,"v":328920.3687118331,"t":1703401200}
+{"o":232234.6812976057,"h":232726.6076048079,"l":229852.4005457639,"c":231595.8114858899,"v":320007.2269377897,"t":1703404800}
+{"o":231595.8114858899,"h":232696.2127245171,"l":228889.0820030407,"c":229278.8073056794,"v":261530.8476176875,"t":1703408400}
+{"o":229278.8073056794,"h":229433.7648699355,"l":219686.4912425705,"c":223792.6116169551,"v":495070.8667204153,"t":1703412000}
+{"o":223792.6116169551,"h":225205.4351001737,"l":217184.2971833893,"c":223992.4806853962,"v":364861.645290207,"t":1703415600}
+{"o":223992.4806853962,"h":230162.168346826,"l":221944.8009929587,"c":229402.3684315061,"v":328599.5320477195,"t":1703419200}
+{"o":229402.3684315061,"h":229680.7853557264,"l":226839.265910706,"c":227507.962402181,"v":331413.7889091098,"t":1703422800}
+{"o":227507.962402181,"h":232221.1136619649,"l":227428.2324934785,"c":231107.5889826658,"v":368538.8713808202,"t":1703426400}
+{"o":231107.5889826658,"h":232852.5735235702,"l":229355.8640439336,"c":231020.7414213292,"v":374628.7587251128,"t":1703430000}
+{"o":231020.7414213292,"h":236206.5381302713,"l":229853.3710409984,"c":234856.3498734966,"v":470577.9994932147,"t":1703433600}
+{"o":234856.3498734966,"h":235398.3655517235,"l":228931.0652518626,"c":232660.4065326279,"v":466345.8834741509,"t":1703437200}
+{"o":232660.4065326279,"h":236820.9473703307,"l":232160.1617631057,"c":236587.6237093266,"v":352585.1981965564,"t":1703440800}
+{"o":236587.6237093266,"h":236742.8462530785,"l":233158.5777198493,"c":234037.6802752998,"v":362237.8830295912,"t":1703444400}
+{"o":234037.6802752998,"h":234695.2766898898,"l":225767.3080493225,"c":228141.3866358459,"v":483436.9078996103,"t":1703448000}
+{"o":228141.3866358459,"h":231175.1933492485,"l":227382.8743193113,"c":230694.6781553153,"v":363961.0767710716,"t":1703451600}
+{"o":230694.6781553153,"h":231614.0461076812,"l":223039.8667277858,"c":227570.8965949896,"v":573019.6706178739,"t":1703455200}
+{"o":227570.8965949896,"h":229817.6022125272,"l":226275.8218032674,"c":228720.2945777423,"v":354100.0424709485,"t":1703458800}
+{"o":228720.2945777423,"h":229738.5037285282,"l":219826.3656026789,"c":222108.9439292687,"v":540445.3286211008,"t":1703462400}
+{"o":222108.9439292687,"h":228150.245829057,"l":222047.136401794,"c":222970.6240717334,"v":402125.6624991502,"t":1703466000}
+{"o":222970.6240717334,"h":225122.8377125651,"l":221569.9186936745,"c":224570.7633567416,"v":421859.8427512757,"t":1703469600}
+{"o":224570.7633567416,"h":228519.9813659912,"l":223762.0144567552,"c":227861.7112613796,"v":369677.7881975226,"t":1703473200}
+{"o":227861.7112613796,"h":229278.7401956637,"l":225710.5826253254,"c":227323.5464615367,"v":370951.1232123376,"t":1703476800}
+{"o":227323.5464615367,"h":230856.4027997378,"l":227237.2498642712,"c":230221.2771188844,"v":409781.1556057176,"t":1703480400}
+{"o":230221.2771188844,"h":232534.2966888331,"l":229672.2090255706,"c":230719.7694259577,"v":320666.1617401726,"t":1703484000}
+{"o":230719.7694259577,"h":230963.517891062,"l":227788.4398370115,"c":229866.1418152723,"v":326296.8118456124,"t":1703487600}
+{"o":229866.1418152723,"h":231165.2702280797,"l":225581.0749107588,"c":225678.4320985033,"v":321144.7955017275,"t":1703491200}
+{"o":225678.4320985033,"h":227299.5227679392,"l":223830.5271391307,"c":225318.7345628623,"v":324541.5192124543,"t":1703494800}
+{"o":225318.7345628623,"h":227355.4396450046,"l":225074.8591483336,"c":226481.9555163705,"v":233675.3175232151,"t":1703498400}
+{"o":226481.9555163705,"h":228823.1216629279,"l":224424.0236833968,"c":227432.8430116546,"v":315137.50340534,"t":1703502000}
+{"o":227432.8430116546,"h":232229.3247037939,"l":224659.7571646198,"c":231752.2618426576,"v":358082.9743375338,"t":1703505600}
+{"o":231752.2618426576,"h":234970.3636822604,"l":231509.4896112605,"c":233397.6579141856,"v":451572.6381289898,"t":1703509200}
+{"o":233397.6579141856,"h":241720.6238205169,"l":231851.2117378789,"c":241720.6238205169,"v":458322.9686602968,"t":1703512800}
+{"o":241720.6238205169,"h":251724.844542497,"l":240216.2131302144,"c":250771.003815307,"v":655165.8796613386,"t":1703516400}
+{"o":250771.003815307,"h":253225.5338902134,"l":246161.8536824263,"c":248525.0023770806,"v":626628.1471808135,"t":1703520000}
+{"o":248525.0023770806,"h":252781.976387994,"l":248062.3705275393,"c":251524.5478865591,"v":487017.0679756668,"t":1703523600}
+{"o":251524.5478865591,"h":256126.8140037531,"l":248192.2833690965,"c":249325.7581504677,"v":464931.5321237506,"t":1703527200}
+{"o":249325.7581504677,"h":251857.7464822281,"l":244525.9408517218,"c":246494.292884641,"v":527730.6242946995,"t":1703530800}
+{"o":246494.292884641,"h":246830.2036406015,"l":237543.4663898421,"c":242497.2947401019,"v":606748.548567244,"t":1703534400}
+{"o":242497.2947401019,"h":243416.8907267957,"l":238277.8297835374,"c":243120.1791011449,"v":349529.0800380484,"t":1703538000}
+{"o":243120.1791011449,"h":245058.318586942,"l":241472.5165144958,"c":243604.8567413643,"v":328529.4448995094,"t":1703541600}
+{"o":243604.8567413643,"h":247006.711200679,"l":241922.4636107881,"c":245627.2954423503,"v":345511.1866579646,"t":1703545200}
+{"o":245627.2954423503,"h":246846.9377562678,"l":240659.4501660799,"c":242100.7707626187,"v":402983.2338015803,"t":1703548800}
+{"o":242100.7707626187,"h":245496.1807078085,"l":241817.8360552214,"c":242894.9098232519,"v":350265.7714597415,"t":1703552400}
+{"o":242894.9098232519,"h":243677.5231259177,"l":238266.2636540184,"c":238515.4821217117,"v":380733.7746883855,"t":1703556000}
+{"o":238515.4821217117,"h":242738.4938567448,"l":237382.2301197582,"c":242429.6875718885,"v":351440.8427432305,"t":1703559600}
+{"o":242429.6875718885,"h":245330.506822965,"l":241945.2445876762,"c":244621.9041168066,"v":333840.251305768,"t":1703563200}
+{"o":244621.9041168066,"h":244827.8172544909,"l":231586.8256994623,"c":233710.2199543701,"v":594361.774275093,"t":1703566800}
+{"o":233710.2199543701,"h":235656.2173743231,"l":226967.830134173,"c":227960.1066478765,"v":598192.3964832622,"t":1703570400}
+{"o":227960.1066478765,"h":233035.9820790236,"l":225514.5861425631,"c":230596.2945249984,"v":400907.9906896392,"t":1703574000}
+{"o":230596.2945249984,"h":231820.620790769,"l":226217.2889822354,"c":231309.8151667162,"v":342297.5054926249,"t":1703577600}
+{"o":231309.8151667162,"h":232936.844639175,"l":227463.3963728083,"c":230013.6812223994,"v":375900.055511991,"t":1703581200}
+{"o":230013.6812223994,"h":235493.1215252107,"l":229643.4811850129,"c":233720.4261900911,"v":337124.4019069214,"t":1703584800}
+{"o":233720.4261900911,"h":234417.0319424936,"l":232151.8573091001,"c":233432.6736696923,"v":297232.2081566334,"t":1703588400}
+{"o":233432.6736696923,"h":236992.2361186843,"l":231625.556833308,"c":236872.0430376889,"v":319585.0384097787,"t":1703592000}
+{"o":236872.0430376889,"h":237909.0179555739,"l":233552.7938694846,"c":235084.2929293077,"v":303784.5005108014,"t":1703595600}
+{"o":235084.2929293077,"h":235289.7697448233,"l":229600.0503285058,"c":230114.8498530582,"v":389756.3440098244,"t":1703599200}
+{"o":230114.8498530582,"h":230534.2088470199,"l":224199.4548740191,"c":224682.5145214288,"v":618393.8696075608,"t":1703602800}
+{"o":224682.5145214288,"h":228525.0392396658,"l":223310.0271223966,"c":227310.5894594227,"v":615690.0329790807,"t":1703606400}
+{"o":227310.5894594227,"h":227569.6077668786,"l":208516.0183598748,"c":216140.8057228414,"v":1038055.1165148158,"t":1703610000}
+{"o":216140.8057228414,"h":218549.8702175244,"l":212430.147867728,"c":218194.6271666794,"v":730789.684880115,"t":1703613600}
+{"o":218194.6271666794,"h":219090.3504165779,"l":215744.5555050145,"c":216487.8708055127,"v":475736.518637877,"t":1703617200}
+{"o":216487.8708055127,"h":219595.277647146,"l":215852.8398576453,"c":217623.6502468277,"v":424994.3493933531,"t":1703620800}
+{"o":217623.6502468277,"h":223501.9831651484,"l":216936.5210850223,"c":222944.7336672493,"v":438742.1124043792,"t":1703624400}
+{"o":222944.7336672493,"h":227429.0170273138,"l":221612.528286529,"c":227148.3558813654,"v":414914.7342343024,"t":1703628000}
+{"o":227148.3558813654,"h":229621.6863928272,"l":224876.1298789044,"c":228770.8472523459,"v":460487.3303002733,"t":1703631600}
+{"o":228770.8472523459,"h":230952.0504968073,"l":223725.736512748,"c":224114.7997595246,"v":450488.6036333377,"t":1703635200}
+{"o":224114.7997595246,"h":227954.1813901704,"l":223856.6791048903,"c":226173.0698368775,"v":358783.6824056947,"t":1703638800}
+{"o":226173.0698368775,"h":226315.167793943,"l":221094.0730210889,"c":222744.6197784202,"v":437432.2427945285,"t":1703642400}
+{"o":222744.6197784202,"h":224665.4935649863,"l":219486.0535719885,"c":220663.8352057663,"v":521770.865784083,"t":1703646000}
+{"o":220663.8352057663,"h":225181.9843958055,"l":220574.3456288239,"c":224210.1649338696,"v":348420.8723836204,"t":1703649600}
+{"o":224210.1649338696,"h":226673.6325153985,"l":223368.5225713576,"c":226439.3182341505,"v":344902.2888745818,"t":1703653200}
+{"o":226439.3182341505,"h":229097.7979313003,"l":225088.2563007803,"c":227180.7417494316,"v":339085.6767342579,"t":1703656800}
+{"o":227180.7417494316,"h":228358.5691705749,"l":225499.6373980403,"c":226641.3416520676,"v":246789.4472511103,"t":1703660400}
+{"o":226641.3416520676,"h":230716.3658146801,"l":225462.7510780101,"c":229351.0186627845,"v":316173.076831051,"t":1703664000}
+{"o":229351.0186627845,"h":229777.0701865575,"l":226167.526752671,"c":226263.7733360538,"v":265722.5501718708,"t":1703667600}
+{"o":226263.7733360538,"h":233643.6752495361,"l":225950.3350697498,"c":233643.6752495361,"v":285911.746302076,"t":1703671200}
+{"o":233643.6752495361,"h":234300.51674003,"l":228622.2807504773,"c":229539.7734230973,"v":375299.8042296951,"t":1703674800}
+{"o":229539.7734230973,"h":230302.6667415289,"l":226944.4527046153,"c":228040.918627793,"v":323202.6336467299,"t":1703678400}
+{"o":228040.918627793,"h":230070.9114873279,"l":226645.891923291,"c":226741.9798100739,"v":409586.5983375897,"t":1703682000}
+{"o":226741.9798100739,"h":227602.2662624276,"l":218443.1341734653,"c":219920.4130626096,"v":630565.2601235071,"t":1703685600}
+{"o":219920.4130626096,"h":221516.1667114488,"l":216712.6779640735,"c":219309.9172358722,"v":602233.9406837499,"t":1703689200}
+{"o":219309.9172358722,"h":219969.6338546303,"l":212749.2114124617,"c":212783.2418843515,"v":672874.6148590612,"t":1703692800}
+{"o":212783.2418843515,"h":220565.2084632045,"l":212762.8277028195,"c":219526.7127553837,"v":473501.7776187262,"t":1703696400}
+{"o":219526.7127553837,"h":224599.244109995,"l":218054.5979091878,"c":223842.1725120778,"v":429686.7207965617,"t":1703700000}
+{"o":223842.1725120778,"h":224401.1946648439,"l":217391.7759425866,"c":221530.3107928474,"v":384039.5027885812,"t":1703703600}
+{"o":221530.3107928474,"h":224955.3528273625,"l":220459.4769772072,"c":223927.390441369,"v":354777.4578801619,"t":1703707200}
+{"o":223927.390441369,"h":224575.9895050575,"l":220812.4152610705,"c":221881.9164560465,"v":316099.0423471513,"t":1703710800}
+{"o":221881.9164560465,"h":222989.2867751915,"l":216708.5074338696,"c":218178.7582577784,"v":380114.879382692,"t":1703714400}
+{"o":218178.7582577784,"h":219375.6934560461,"l":216720.5315767247,"c":217565.5406544531,"v":317612.0798321795,"t":1703718000}
+{"o":217565.5406544531,"h":222758.0626526733,"l":216850.2394280574,"c":218515.1149953444,"v":413566.7865066655,"t":1703721600}
+{"o":218515.1149953444,"h":219627.7075448864,"l":211613.9359745336,"c":213463.8376826236,"v":490824.0486750994,"t":1703725200}
+{"o":213463.8376826236,"h":214164.7746765512,"l":207752.5671985087,"c":209722.8352480693,"v":480676.4213540005,"t":1703728800}
+{"o":209722.8352480693,"h":213472.121920041,"l":209074.7637300965,"c":212082.1794343586,"v":440936.3368052664,"t":1703732400}
+{"o":212082.1794343586,"h":214863.0931000569,"l":210552.9365894446,"c":212575.3211639385,"v":266172.4428614249,"t":1703736000}
+{"o":212575.3211639385,"h":215156.7616907607,"l":211993.9850112497,"c":213952.831420923,"v":321406.2245365308,"t":1703739600}
+{"o":213952.831420923,"h":217168.9668561264,"l":212097.7911554986,"c":212718.7722640843,"v":319642.4478658313,"t":1703743200}
+{"o":212718.7722640843,"h":215544.7009543763,"l":208267.1718340278,"c":214959.7074488017,"v":431073.3755889622,"t":1703746800}
+{"o":214959.7074488017,"h":215397.9343670557,"l":213008.090918952,"c":213394.0572127269,"v":278201.6986083743,"t":1703750400}
+{"o":213394.0572127269,"h":214531.0963708978,"l":209752.5409534731,"c":212250.6921329034,"v":267592.6769451705,"t":1703754000}
+{"o":212250.6921329034,"h":215892.731578964,"l":211547.7827168657,"c":213986.5139016991,"v":245968.4626077348,"t":1703757600}
+{"o":213986.5139016991,"h":215319.8454893829,"l":212667.2417441003,"c":213378.940961999,"v":204425.3847941307,"t":1703761200}
+{"o":213378.940961999,"h":213927.1889233137,"l":205046.3918678172,"c":205839.0567734267,"v":600335.6499579402,"t":1703764800}
+{"o":205839.0567734267,"h":208381.9276537839,"l":202100.2654717174,"c":205880.8531612978,"v":517167.1860221753,"t":1703768400}
+{"o":205880.8531612978,"h":206282.3373447286,"l":196350.712554016,"c":201171.7963069557,"v":786750.8497055791,"t":1703772000}
+{"o":201171.7963069557,"h":204793.5731423296,"l":200815.126034159,"c":202857.0568763861,"v":437149.7684896382,"t":1703775600}
+{"o":202857.0568763861,"h":203905.2964171639,"l":198956.2953710188,"c":201008.6796329948,"v":358786.4932741391,"t":1703779200}
+{"o":201008.6796329948,"h":204767.3616829899,"l":200686.347799567,"c":203179.095041343,"v":342305.3810224248,"t":1703782800}
+{"o":203179.095041343,"h":203946.129535961,"l":200624.1443662918,"c":201656.1423006356,"v":310318.4800801082,"t":1703786400}
+{"o":201656.1423006356,"h":206525.5059881618,"l":201301.8152660456,"c":205662.0874199844,"v":262391.4714653238,"t":1703790000}
+{"o":205662.0874199844,"h":206045.5809386313,"l":201026.3705502852,"c":202930.3877592156,"v":334042.9136469699,"t":1703793600}
+{"o":202930.3877592156,"h":206157.633547764,"l":202321.6346264486,"c":204326.9065494506,"v":388845.926448544,"t":1703797200}
+{"o":204326.9065494506,"h":211264.8322933386,"l":203761.9632135539,"c":210809.6161541045,"v":388800.1864933749,"t":1703800800}
+{"o":210809.6161541045,"h":211139.1953085555,"l":207216.7479079062,"c":207300.0488154349,"v":351075.7810525471,"t":1703804400}
+{"o":207300.0488154349,"h":208555.7040019467,"l":202586.7088203305,"c":203635.6724702493,"v":484814.4105959688,"t":1703808000}
+{"o":203635.6724702493,"h":210163.680148484,"l":202534.0019535096,"c":208745.0177788537,"v":533571.3472425217,"t":1703811600}
+{"o":208745.0177788537,"h":213869.195335114,"l":208288.6804345656,"c":212825.7542612806,"v":514817.2995474604,"t":1703815200}
+{"o":212825.7542612806,"h":215666.3247521091,"l":212079.871156561,"c":213657.1446241074,"v":325249.9753195507,"t":1703818800}
+{"o":213657.1446241074,"h":215567.8748392345,"l":212120.1985496855,"c":214125.5314453199,"v":303076.0033497884,"t":1703822400}
+{"o":214125.5314453199,"h":217258.7960181192,"l":212611.3456519089,"c":216485.9046560788,"v":244419.4503680522,"t":1703826000}
+{"o":216485.9046560788,"h":220835.3156224449,"l":215864.652498323,"c":220264.4531147582,"v":337804.3587387888,"t":1703829600}
+{"o":220264.4531147582,"h":220397.6419769199,"l":213561.9379527151,"c":214064.8199251974,"v":311524.890440942,"t":1703833200}
+{"o":214064.8199251974,"h":220973.125489007,"l":213864.4396698249,"c":220644.5437246365,"v":271106.6816844771,"t":1703836800}
+{"o":220644.5437246365,"h":223244.6762207741,"l":218314.346164926,"c":221639.7102065132,"v":369828.2058324215,"t":1703840400}
+{"o":221639.7102065132,"h":222342.1402235646,"l":219230.7407320199,"c":219459.0150069678,"v":296282.5994146848,"t":1703844000}
+{"o":219459.0150069678,"h":221339.4965171751,"l":218356.1774441978,"c":218986.1587746005,"v":231228.6498512547,"t":1703847600}
+{"o":218986.1587746005,"h":219394.2027309337,"l":216692.5800468865,"c":218113.0363492726,"v":282929.621509638,"t":1703851200}
+{"o":218113.0363492726,"h":220349.6145658957,"l":216175.6643569637,"c":219715.5758336052,"v":242437.8046952532,"t":1703854800}
+{"o":219715.5758336052,"h":223858.9610254889,"l":219702.9972334903,"c":222375.9533008075,"v":338303.5481530696,"t":1703858400}
+{"o":222375.9533008075,"h":222644.1233359421,"l":213660.2630608701,"c":215544.7003808109,"v":462796.9410862113,"t":1703862000}
+{"o":215544.7003808109,"h":219012.1039535259,"l":210894.6546085786,"c":211294.1790243573,"v":533051.9552487142,"t":1703865600}
+{"o":211294.1790243573,"h":213650.3876980328,"l":209027.6092658481,"c":210999.1270351234,"v":471550.2416694351,"t":1703869200}
+{"o":210999.1270351234,"h":216171.1173207765,"l":210525.1919551891,"c":214817.7204232232,"v":325842.022216558,"t":1703872800}
+{"o":214817.7204232232,"h":216938.0980305579,"l":213528.240672609,"c":215443.255891733,"v":213299.8565731298,"t":1703876400}
+{"o":215443.255891733,"h":215949.3690235752,"l":212465.6608190202,"c":213260.4823865905,"v":233865.9218194861,"t":1703880000}
+{"o":213260.4823865905,"h":215236.2448789891,"l":210952.8026333383,"c":212280.6431727551,"v":263579.6593045181,"t":1703883600}
+{"o":212280.6431727551,"h":214748.6282335554,"l":209572.7335052597,"c":211724.0549669877,"v":286191.7486777144,"t":1703887200}
+{"o":211724.0549669877,"h":216252.1899079982,"l":211724.0549669877,"c":216147.4875077187,"v":206478.8789393763,"t":1703890800}
+{"o":216147.4875077187,"h":217085.0941011095,"l":214821.2943306858,"c":215511.8490640743,"v":208032.7803926079,"t":1703894400}
+{"o":215511.8490640743,"h":218539.5122102943,"l":214114.7451899387,"c":216451.9960124669,"v":204822.3402202957,"t":1703898000}
+{"o":216451.9960124669,"h":216529.976116439,"l":213028.2271245095,"c":213382.8189954725,"v":178902.6770114257,"t":1703901600}
+{"o":213382.8189954725,"h":214189.5629705297,"l":209569.9439560948,"c":210588.6136562873,"v":227413.8434147367,"t":1703905200}
+{"o":210588.6136562873,"h":212380.3639564429,"l":210134.0080236655,"c":211850.0732660225,"v":214342.6953388767,"t":1703908800}
+{"o":211850.0732660225,"h":213329.6196485188,"l":210853.4716609437,"c":212907.1109890506,"v":291418.9408178436,"t":1703912400}
+{"o":212907.1109890506,"h":213345.4750252882,"l":211793.0334447452,"c":212634.8112654364,"v":204624.2256813104,"t":1703916000}
+{"o":212634.8112654364,"h":213280.7289705665,"l":209597.4574873736,"c":210004.5843756184,"v":210555.3652457177,"t":1703919600}
+{"o":210004.5843756184,"h":210131.0319028005,"l":205585.7915687019,"c":205875.5851458538,"v":307357.2404727832,"t":1703923200}
+{"o":205875.5851458538,"h":207189.7259230769,"l":204761.7528304524,"c":206620.071230044,"v":273933.1912057922,"t":1703926800}
+{"o":206620.071230044,"h":208046.732377939,"l":205429.0241601915,"c":207433.6605935211,"v":233046.2864867457,"t":1703930400}
+{"o":207433.6605935211,"h":208363.8370436953,"l":206945.8296062901,"c":207685.6206986928,"v":159045.8175410875,"t":1703934000}
+{"o":207685.6206986928,"h":210751.8488646644,"l":207528.580394215,"c":209323.1714883911,"v":176558.6148751719,"t":1703937600}
+{"o":209323.1714883911,"h":210209.0686521303,"l":208457.7563745188,"c":209256.568921032,"v":205503.0192854567,"t":1703941200}
+{"o":209256.568921032,"h":211714.5433689525,"l":209222.001633937,"c":211292.08130449,"v":221038.687586974,"t":1703944800}
+{"o":211292.08130449,"h":211762.7119220458,"l":208577.3015255926,"c":211762.7119220458,"v":270751.5346384565,"t":1703948400}
+{"o":211762.7119220458,"h":213251.5403817382,"l":209322.0208194236,"c":210458.1365760408,"v":348111.9094406008,"t":1703952000}
+{"o":210458.1365760408,"h":211265.6179844932,"l":208851.3714412682,"c":210829.7570339648,"v":238502.5648825548,"t":1703955600}
+{"o":210829.7570339648,"h":211069.166603272,"l":209096.3168174008,"c":209907.6648268872,"v":208227.8224353476,"t":1703959200}
+{"o":209907.6648268872,"h":211462.5729966675,"l":209176.2494885114,"c":210101.6036886443,"v":212395.4349125436,"t":1703962800}
+{"o":210101.6036886443,"h":211973.1068669174,"l":209976.161653874,"c":210154.8669464935,"v":215791.3674173118,"t":1703966400}
+{"o":210154.8669464935,"h":210943.6551546774,"l":207518.1115815604,"c":208489.2322069684,"v":191893.7496818906,"t":1703970000}
+{"o":208489.2322069684,"h":208688.3988250719,"l":206419.3424891319,"c":206982.0172020196,"v":181434.3184336043,"t":1703973600}
+{"o":206982.0172020196,"h":208108.0415525674,"l":205898.3976372167,"c":207170.8987314554,"v":197706.2099039312,"t":1703977200}
+{"o":207170.8987314554,"h":209108.6546160958,"l":206912.4302138096,"c":208621.848925888,"v":204372.3158419458,"t":1703980800}
+{"o":208621.848925888,"h":209294.6494337206,"l":205816.527549807,"c":206181.6636548058,"v":197588.984107645,"t":1703984400}
+{"o":206181.6636548058,"h":206952.5760200688,"l":202135.6184412522,"c":204695.7642400835,"v":233804.6533275534,"t":1703988000}
+{"o":204695.7642400835,"h":204969.5508357508,"l":202587.6870412064,"c":204774.5534293639,"v":218193.1507138139,"t":1703991600}
+{"o":204774.5534293639,"h":208026.0462663135,"l":204227.8539464281,"c":207194.2149740993,"v":193638.8660171416,"t":1703995200}
+{"o":207194.2149740993,"h":208379.4430182507,"l":205889.7848954654,"c":206021.8982402517,"v":160216.8801792609,"t":1703998800}
+{"o":206021.8982402517,"h":208976.0052038356,"l":206021.8982402517,"c":208305.5611655793,"v":167630.2690279804,"t":1704002400}
+{"o":208305.5611655793,"h":213057.40422277,"l":208017.2163913865,"c":211499.3416260146,"v":209307.8714099941,"t":1704006000}
+{"o":211499.3416260146,"h":212535.342734713,"l":210294.574526293,"c":211685.6439984738,"v":194469.3623901065,"t":1704009600}
+{"o":211685.6439984738,"h":213739.721399052,"l":211288.5739746414,"c":212456.2002021237,"v":171183.4812517106,"t":1704013200}
+{"o":212456.2002021237,"h":212971.0703141665,"l":211585.9848561063,"c":211904.5788595187,"v":145750.0318731179,"t":1704016800}
+{"o":211904.5788595187,"h":212148.6746153856,"l":211070.439780299,"c":211958.7645189514,"v":165982.1395911334,"t":1704020400}
+{"o":211958.7645189514,"h":213831.6554123787,"l":209788.5479352197,"c":210327.569220577,"v":186810.5460064456,"t":1704024000}
+{"o":210327.569220577,"h":210974.6615505358,"l":208979.4930315611,"c":209862.3861793774,"v":193069.1259082459,"t":1704027600}
+{"o":209862.3861793774,"h":210843.7057069806,"l":209085.5639488978,"c":209585.7350300521,"v":167518.2234265977,"t":1704031200}
+{"o":209585.7350300521,"h":210938.9281524163,"l":207896.4379254708,"c":208460.5112201624,"v":202885.8605961052,"t":1704034800}
+{"o":208460.5112201624,"h":211233.789796149,"l":208087.365667041,"c":210321.4140626475,"v":158750.3360576968,"t":1704038400}
+{"o":210321.4140626475,"h":212310.2481801724,"l":209897.936671943,"c":212098.3259495421,"v":180052.9550880969,"t":1704042000}
+{"o":212098.3259495421,"h":212249.7624910212,"l":210527.331633252,"c":211264.7624630378,"v":165596.1808226302,"t":1704045600}
+{"o":211264.7624630378,"h":212450.4936307223,"l":210538.9321408086,"c":211027.8568368342,"v":146796.3785931956,"t":1704049200}
+{"o":211027.8568368342,"h":213300.7005884817,"l":210478.408737644,"c":213182.1154356002,"v":226963.5462868232,"t":1704052800}
+{"o":213182.1154356002,"h":213872.8369537461,"l":211229.7908084533,"c":211481.4327025194,"v":235412.5764192609,"t":1704056400}
+{"o":211481.4327025194,"h":211611.4682068273,"l":204580.5982284042,"c":204713.6002901591,"v":262879.5838045746,"t":1704060000}
+{"o":204713.6002901591,"h":213599.7344967122,"l":203285.130226661,"c":206998.1433240798,"v":318815.4897626079,"t":1704063600}
+{"o":206998.1433240798,"h":211219.3708562843,"l":206998.1433240798,"c":207526.3594433135,"v":335650.2052488847,"t":1704067200}
+{"o":207526.3594433135,"h":214502.2091451602,"l":206756.1488170504,"c":211751.975433815,"v":270330.0508939269,"t":1704070800}
+{"o":211751.975433815,"h":212208.3097996621,"l":210127.5012597957,"c":210950.8225802586,"v":172055.5520536867,"t":1704074400}
+{"o":210950.8225802586,"h":211547.8046603724,"l":208629.9699573664,"c":209617.956446557,"v":192648.9438162786,"t":1704078000}
+{"o":209617.956446557,"h":211449.7609162581,"l":206752.9692971238,"c":208638.8338608803,"v":186894.4682494282,"t":1704081600}
+{"o":208638.8338608803,"h":209175.5072145195,"l":206641.0679761856,"c":206883.4426781217,"v":134807.0769714678,"t":1704085200}
+{"o":206883.4426781217,"h":208640.8591263717,"l":206662.0872224557,"c":208261.0403513372,"v":102906.9664072256,"t":1704088800}
+{"o":208261.0403513372,"h":210717.055862823,"l":207387.727015417,"c":208548.2852786181,"v":136517.8718676768,"t":1704092400}
+{"o":208548.2852786181,"h":209466.2369812183,"l":207536.9167308038,"c":208543.0962650469,"v":102099.1887061339,"t":1704096000}
+{"o":208543.0962650469,"h":211912.3327554138,"l":207290.8194400448,"c":211764.199372866,"v":136975.5199064655,"t":1704099600}
+{"o":211764.199372866,"h":213060.5337675073,"l":211446.9301722344,"c":211905.4314945975,"v":122347.6241235444,"t":1704103200}
+{"o":211905.4314945975,"h":212725.9751283024,"l":211052.9088499979,"c":212136.6900971823,"v":106236.3339156117,"t":1704106800}
+{"o":212136.6900971823,"h":215546.3397021097,"l":211302.5109447272,"c":213301.6778705634,"v":171439.4645769135,"t":1704110400}
+{"o":213301.6778705634,"h":215171.8986845176,"l":212375.3253774554,"c":214379.8954272802,"v":174893.1401722803,"t":1704114000}
+{"o":214379.8954272802,"h":214379.8954272802,"l":212286.902486524,"c":212371.3802211732,"v":199410.4189394315,"t":1704117600}
+{"o":212371.3802211732,"h":216342.3092421498,"l":212214.8252055224,"c":215649.6684981296,"v":220172.1147494873,"t":1704121200}
+{"o":215649.6684981296,"h":220573.5631123151,"l":215332.8158927945,"c":216883.3996849909,"v":302822.0274106049,"t":1704124800}
+{"o":216883.3996849909,"h":218053.6583002495,"l":216028.3867786013,"c":217785.2218783816,"v":192647.6905880012,"t":1704128400}
+{"o":217785.2218783816,"h":221247.7776725726,"l":217782.2055745539,"c":219563.8852151696,"v":275954.1551695745,"t":1704132000}
+{"o":219563.8852151696,"h":221988.0977204337,"l":218632.9958298448,"c":221406.8173616641,"v":234390.2407141159,"t":1704135600}
+{"o":221406.8173616641,"h":222916.6376990744,"l":219460.5149221313,"c":219774.9996163803,"v":283869.2504622847,"t":1704139200}
+{"o":219774.9996163803,"h":220214.8063841945,"l":218541.5953134834,"c":219646.5958677638,"v":235525.8617074099,"t":1704142800}
+{"o":219646.5958677638,"h":220368.7682590257,"l":217684.0984500428,"c":219702.9377382942,"v":181037.1057682664,"t":1704146400}
+{"o":219702.9377382942,"h":223138.1226576012,"l":219693.6457999653,"c":223101.3275273609,"v":247705.8410343728,"t":1704150000}
+{"o":223101.3275273609,"h":224832.8748650131,"l":220843.232834383,"c":224639.7493457471,"v":330952.3959326255,"t":1704153600}
+{"o":224639.7493457471,"h":229418.1382579277,"l":224560.1514239422,"c":226011.767376317,"v":399865.448278251,"t":1704157200}
+{"o":226011.767376317,"h":228066.9367388443,"l":225764.7969826538,"c":227996.915635221,"v":230969.5774545859,"t":1704160800}
+{"o":227996.915635221,"h":228085.5421564582,"l":225482.3927843039,"c":226836.0540763797,"v":239352.3021586016,"t":1704164400}
+{"o":226836.0540763797,"h":229573.660394863,"l":225926.9519373473,"c":228974.651574597,"v":329031.7804858648,"t":1704168000}
+{"o":228974.651574597,"h":230419.49318164,"l":228340.84149369,"c":229290.1000076664,"v":281092.1414938237,"t":1704171600}
+{"o":229290.1000076664,"h":230558.9219638374,"l":227787.5750105885,"c":229356.0832980454,"v":273595.116309763,"t":1704175200}
+{"o":229356.0832980454,"h":233437.7148880803,"l":229356.0832980454,"c":233005.6491181929,"v":252784.0286390626,"t":1704178800}
+{"o":233005.6491181929,"h":234084.4329254358,"l":231503.870994826,"c":233120.8885295902,"v":234980.5626645687,"t":1704182400}
+{"o":233120.8885295902,"h":237829.9597766776,"l":232766.7188074854,"c":235949.3265618768,"v":253104.3530085277,"t":1704186000}
+{"o":235949.3265618768,"h":237174.10046353,"l":232716.3138992869,"c":234771.006947097,"v":255638.7618602828,"t":1704189600}
+{"o":234771.006947097,"h":236475.4422481142,"l":229840.8198606537,"c":231758.4939530376,"v":240857.4174031592,"t":1704193200}
+{"o":231758.4939530376,"h":232591.8850456182,"l":229749.9160069425,"c":229993.6846176033,"v":166495.6447065913,"t":1704196800}
+{"o":229993.6846176033,"h":232107.2758647106,"l":229836.2584111353,"c":230739.9388328674,"v":176228.8507307594,"t":1704200400}
+{"o":230739.9388328674,"h":231387.552098906,"l":222661.8222104013,"c":224122.2986276797,"v":319408.3516895068,"t":1704204000}
+{"o":224122.2986276797,"h":225156.1126235121,"l":220051.6179308887,"c":223223.9527366448,"v":347372.7326138972,"t":1704207600}
+{"o":223223.9527366448,"h":224716.3459439631,"l":221002.974869627,"c":224152.1687243764,"v":284162.348445658,"t":1704211200}
+{"o":224152.1687243764,"h":224722.8394321252,"l":217868.3724186582,"c":219236.7238290446,"v":269407.372288001,"t":1704214800}
+{"o":219236.7238290446,"h":220678.6290121067,"l":218845.9175829223,"c":219390.1166459697,"v":197179.3045294404,"t":1704218400}
+{"o":219390.1166459697,"h":221900.4201312969,"l":217848.626728732,"c":219017.237760334,"v":240498.6332870064,"t":1704222000}
+{"o":219017.237760334,"h":221080.8564077313,"l":217770.993821873,"c":217859.7765068699,"v":230444.4586840544,"t":1704225600}
+{"o":217859.7765068699,"h":219678.9149625701,"l":216945.3739459974,"c":219595.6722204932,"v":226307.543025176,"t":1704229200}
+{"o":219595.6722204932,"h":221480.4394805538,"l":218954.9773418848,"c":219720.372086216,"v":228133.8122998479,"t":1704232800}
+{"o":219720.372086216,"h":219910.439860026,"l":215964.3218742085,"c":217221.2293690318,"v":207299.4692981677,"t":1704236400}
+{"o":217221.2293690318,"h":219722.9043124448,"l":216967.2510079464,"c":218311.1272213034,"v":254924.3237150937,"t":1704240000}
+{"o":218311.1272213034,"h":220737.0969302778,"l":217218.3821187887,"c":220026.6570905153,"v":205735.934860672,"t":1704243600}
+{"o":220026.6570905153,"h":221127.6871603793,"l":218776.6271810945,"c":219190.9911460862,"v":160140.9178193554,"t":1704247200}
+{"o":219190.9911460862,"h":219944.1612034068,"l":218111.0849370586,"c":219638.9443010702,"v":165785.8523671153,"t":1704250800}
+{"o":219638.9443010702,"h":220248.8525275319,"l":217988.4409690533,"c":219581.1694547523,"v":175156.5989583375,"t":1704254400}
+{"o":219581.1694547523,"h":221428.5498352189,"l":219057.655417368,"c":220378.2787872346,"v":209421.595071605,"t":1704258000}
+{"o":220378.2787872346,"h":223185.7470596568,"l":219569.9675750149,"c":222320.4284895878,"v":272260.5513814493,"t":1704261600}
+{"o":222320.4284895878,"h":223597.4017807838,"l":218813.1703400846,"c":219347.8966275247,"v":197336.659812254,"t":1704265200}
+{"o":219347.8966275247,"h":220945.4753356235,"l":218976.4724399959,"c":220404.3139415824,"v":151355.7160867325,"t":1704268800}
+{"o":220404.3139415824,"h":222517.5372848029,"l":220181.3467930006,"c":221709.0542058558,"v":191912.9017204497,"t":1704272400}
+{"o":221709.0542058558,"h":222495.182004503,"l":216918.7432794697,"c":218336.4533079733,"v":224930.3797448388,"t":1704276000}
+{"o":218336.4533079733,"h":218559.1212829821,"l":208717.6068070735,"c":210554.9641365149,"v":480492.6390123213,"t":1704279600}
+{"o":210554.9641365149,"h":210554.9641365149,"l":194364.6971202991,"c":204135.5317288045,"v":975489.2048881879,"t":1704283200}
+{"o":204135.5317288045,"h":204667.8872878633,"l":197246.2335065492,"c":200006.4546172152,"v":564705.3597294046,"t":1704286800}
+{"o":200006.4546172152,"h":200594.936077303,"l":194282.7389153839,"c":196851.5868300457,"v":479602.4353177007,"t":1704290400}
+{"o":196851.5868300457,"h":206304.0726442993,"l":196601.183645189,"c":206174.643547972,"v":478940.3945980619,"t":1704294000}
+{"o":206174.643547972,"h":210952.361703321,"l":201408.988837656,"c":203367.9447931835,"v":618730.6743404735,"t":1704297600}
+{"o":203367.9447931835,"h":203539.5776647476,"l":197406.9803654726,"c":199081.804266707,"v":321134.467342995,"t":1704301200}
+{"o":199081.804266707,"h":201214.3422451006,"l":194650.7763259435,"c":196995.7182279384,"v":297000.6850885449,"t":1704304800}
+{"o":196995.7182279384,"h":200932.0098324528,"l":196437.67904766,"c":198214.9882251702,"v":257654.1615360813,"t":1704308400}
+{"o":198214.9882251702,"h":202929.4164023006,"l":197882.8286988414,"c":202555.8483884047,"v":228927.486854014,"t":1704312000}
+{"o":202555.8483884047,"h":204403.1009867103,"l":200940.5277124291,"c":204030.8130380149,"v":275678.5067322711,"t":1704315600}
+{"o":204030.8130380149,"h":204109.0400184163,"l":200015.1398936079,"c":201093.0119994727,"v":227921.5417574219,"t":1704319200}
+{"o":201093.0119994727,"h":201415.9704196069,"l":198979.3203146624,"c":200457.8881241253,"v":238619.9120538178,"t":1704322800}
+{"o":200457.8881241253,"h":204059.7714352775,"l":199874.4452996955,"c":203829.7927281833,"v":296984.4075958359,"t":1704326400}
+{"o":203829.7927281833,"h":204387.9281033647,"l":199203.3166637477,"c":200314.349109469,"v":235547.758168173,"t":1704330000}
+{"o":200314.349109469,"h":205385.3370828836,"l":199622.5549179734,"c":205152.3690688196,"v":285239.853825887,"t":1704333600}
+{"o":205152.3690688196,"h":207388.5167808665,"l":203989.2660289562,"c":205833.758974445,"v":350180.1162185509,"t":1704337200}
+{"o":205833.758974445,"h":206482.7798193552,"l":204219.9073481602,"c":204761.9608919104,"v":266053.1527320298,"t":1704340800}
+{"o":204761.9608919104,"h":206694.6552675332,"l":203060.4858149904,"c":206025.9147815257,"v":284309.0343585681,"t":1704344400}
+{"o":206025.9147815257,"h":206541.5248750419,"l":204456.7006186042,"c":205150.2779194299,"v":187073.4257204872,"t":1704348000}
+{"o":205150.2779194299,"h":206000.9612280522,"l":201208.6556342757,"c":201332.6307264679,"v":212228.7650032978,"t":1704351600}
+{"o":201332.6307264679,"h":202069.8781503347,"l":198850.2679203869,"c":199671.7586325064,"v":213106.647209889,"t":1704355200}
+{"o":199671.7586325064,"h":201761.8879796503,"l":199616.9846526241,"c":200502.3129986275,"v":132694.7881492312,"t":1704358800}
+{"o":200502.3129986275,"h":201573.9805604817,"l":197229.7156496935,"c":200108.482646907,"v":194881.2845442274,"t":1704362400}
+{"o":200108.482646907,"h":201269.2477076548,"l":198690.7310931621,"c":200499.342124314,"v":157561.9084956305,"t":1704366000}
+{"o":200499.342124314,"h":203188.3721499197,"l":199835.1049794128,"c":202399.5047335914,"v":213915.7467060109,"t":1704369600}
+{"o":202399.5047335914,"h":204583.2991668247,"l":200192.7698584421,"c":203485.2424565922,"v":219578.6561888835,"t":1704373200}
+{"o":203485.2424565922,"h":208056.2606424794,"l":202442.5914322487,"c":208000.0040286418,"v":261936.4981342299,"t":1704376800}
+{"o":208000.0040286418,"h":212264.2385717653,"l":206862.5082057976,"c":211183.2901167216,"v":366692.2034479844,"t":1704380400}
+{"o":211183.2901167216,"h":211616.5329451613,"l":207010.0455417071,"c":207692.3650559485,"v":317566.6134547209,"t":1704384000}
+{"o":207692.3650559485,"h":211310.3670962388,"l":206990.8920655531,"c":209895.5010061195,"v":265428.246795034,"t":1704387600}
+{"o":209895.5010061195,"h":211550.6547807354,"l":209169.4138379012,"c":211073.4519538973,"v":214158.2863468143,"t":1704391200}
+{"o":211073.4519538973,"h":217177.5796588684,"l":210862.6544518282,"c":214179.7296429607,"v":366300.3722021937,"t":1704394800}
+{"o":214179.7296429607,"h":220015.8485650844,"l":214179.7296429607,"c":216912.0950239178,"v":356732.6451369976,"t":1704398400}
+{"o":216912.0950239178,"h":218076.9195301805,"l":214472.5914503383,"c":215079.9201850265,"v":261739.474442673,"t":1704402000}
+{"o":215079.9201850265,"h":217578.9078510111,"l":213077.126583044,"c":213417.2721208805,"v":260814.0690420742,"t":1704405600}
+{"o":213417.2721208805,"h":214517.1188260697,"l":212615.3564886621,"c":213558.9798268306,"v":211761.8932725048,"t":1704409200}
+{"o":213558.9798268306,"h":214604.1060863815,"l":209688.110895944,"c":211943.9972728841,"v":265634.4258194939,"t":1704412800}
+{"o":211943.9972728841,"h":212993.4736769289,"l":203866.523390301,"c":205834.569032259,"v":374526.4019634803,"t":1704416400}
+{"o":205834.569032259,"h":208354.7824944343,"l":204625.8105861295,"c":205711.488815279,"v":305506.4487550766,"t":1704420000}
+{"o":205711.488815279,"h":207396.7896649868,"l":204646.203202763,"c":205525.4886567909,"v":197248.6490353604,"t":1704423600}
+{"o":205525.4886567909,"h":206365.9362606999,"l":203768.3123430377,"c":205253.1002709028,"v":234022.3617898345,"t":1704427200}
+{"o":205253.1002709028,"h":207814.7066043928,"l":204863.5286117255,"c":206420.5930024785,"v":188941.6918573595,"t":1704430800}
+{"o":206420.5930024785,"h":207124.4977065411,"l":204775.3400534361,"c":206725.7267843931,"v":148282.1103618559,"t":1704434400}
+{"o":206725.7267843931,"h":207663.3502058045,"l":205779.7944314237,"c":205857.2234718796,"v":140711.0397790233,"t":1704438000}
+{"o":205857.2234718796,"h":208106.1354231653,"l":205820.2485412366,"c":206496.3953185116,"v":140263.3799598025,"t":1704441600}
+{"o":206496.3953185116,"h":209581.7145335524,"l":206460.3800458056,"c":208762.4646954375,"v":233934.9175900735,"t":1704445200}
+{"o":208762.4646954375,"h":209068.4899412968,"l":202613.7759059116,"c":203254.5855065266,"v":199714.7369017566,"t":1704448800}
+{"o":203254.5855065266,"h":204944.7512155418,"l":202520.8780570851,"c":202794.8824174206,"v":207669.1468113727,"t":1704452400}
+{"o":202794.8824174206,"h":205464.9147391375,"l":201209.2902812253,"c":204761.9529600425,"v":223972.1945619883,"t":1704456000}
+{"o":204761.9529600425,"h":206265.199168426,"l":203417.0710372035,"c":205140.1442211012,"v":228874.6521656161,"t":1704459600}
+{"o":205140.1442211012,"h":205871.686104131,"l":197242.7362456753,"c":197617.46781216,"v":476912.6538992805,"t":1704463200}
+{"o":197617.46781216,"h":200949.305637759,"l":197559.0790672628,"c":199321.4579242032,"v":333319.280706624,"t":1704466800}
+{"o":199321.4579242032,"h":200230.1417241247,"l":195776.1332350556,"c":195776.1332350556,"v":280965.4456306846,"t":1704470400}
+{"o":195776.1332350556,"h":199410.3769669129,"l":194394.043425314,"c":199082.1477897914,"v":359428.7340040526,"t":1704474000}
+{"o":199082.1477897914,"h":200089.4668387772,"l":197591.0316273425,"c":199438.1256529461,"v":182339.9279495981,"t":1704477600}
+{"o":199438.1256529461,"h":201026.8892935425,"l":198921.3806317395,"c":199449.9974416713,"v":190946.7921555078,"t":1704481200}
+{"o":199449.9974416713,"h":203423.4102758211,"l":199441.1625610032,"c":202789.4271620436,"v":199085.8081384244,"t":1704484800}
+{"o":202789.4271620436,"h":202789.4271620436,"l":200266.6707736648,"c":201734.2117445955,"v":192073.1102598723,"t":1704488400}
+{"o":201734.2117445955,"h":203376.4641463055,"l":199691.5272230189,"c":201894.4101281425,"v":162348.2505871744,"t":1704492000}
+{"o":201894.4101281425,"h":204355.0178704936,"l":201894.4101281425,"c":203414.512809099,"v":195856.5627559235,"t":1704495600}
+{"o":203414.512809099,"h":204101.5462805414,"l":200599.2936495826,"c":201706.6428236374,"v":220663.7634612146,"t":1704499200}
+{"o":201706.6428236374,"h":201707.337669746,"l":199172.768070134,"c":200241.3580738448,"v":150880.2690336104,"t":1704502800}
+{"o":200241.3580738448,"h":201761.9220984951,"l":199607.3344339312,"c":201091.9714172222,"v":164969.9422252782,"t":1704506400}
+{"o":201091.9714172222,"h":202307.0635838693,"l":199960.8269085976,"c":200829.9373346084,"v":133191.3603317935,"t":1704510000}
+{"o":200829.9373346084,"h":201309.2672945896,"l":196068.220679265,"c":197921.7793828632,"v":246389.0372283916,"t":1704513600}
+{"o":197921.7793828632,"h":198319.9150222069,"l":189182.7035968094,"c":192395.1438192458,"v":377390.0313904199,"t":1704517200}
+{"o":192395.1438192458,"h":192395.1438192458,"l":186485.7071286191,"c":187442.0754857507,"v":411004.4495768404,"t":1704520800}
+{"o":187442.0754857507,"h":192797.2184398049,"l":187303.9511579824,"c":192300.3713663665,"v":284353.8212420286,"t":1704524400}
+{"o":192300.3713663665,"h":193849.5551958994,"l":190818.4080878833,"c":193849.5551958994,"v":179517.6703816023,"t":1704528000}
+{"o":193849.5551958994,"h":194710.066411503,"l":192722.3722628739,"c":193312.765527186,"v":139255.4355081603,"t":1704531600}
+{"o":193312.765527186,"h":193917.0886224277,"l":192196.968938238,"c":192722.149071121,"v":157282.2073078979,"t":1704535200}
+{"o":192722.149071121,"h":193217.1763964974,"l":191414.4950971062,"c":192229.0542501829,"v":147183.5695638482,"t":1704538800}
+{"o":192229.0542501829,"h":193628.106121559,"l":189907.0771721022,"c":190590.2415429687,"v":168938.4523720075,"t":1704542400}
+{"o":190590.2415429687,"h":192693.4958312797,"l":189081.7566357221,"c":192051.6693399394,"v":243498.0603617018,"t":1704546000}
+{"o":192051.6693399394,"h":196272.8300481649,"l":191986.1789244856,"c":195311.8653530115,"v":227012.9941633013,"t":1704549600}
+{"o":195311.8653530115,"h":195794.5082826021,"l":193007.982024027,"c":193764.4599787279,"v":210258.2300540483,"t":1704553200}
+{"o":193764.4599787279,"h":195641.9453921594,"l":193255.6127236626,"c":194769.8974412126,"v":193709.8183010981,"t":1704556800}
+{"o":194769.8974412126,"h":198590.8443494882,"l":193911.9988078148,"c":197112.5735728685,"v":250731.7234385096,"t":1704560400}
+{"o":197112.5735728685,"h":197959.5577138715,"l":195728.9811838939,"c":196052.2156789227,"v":206179.6757098363,"t":1704564000}
+{"o":196052.2156789227,"h":196052.6056979127,"l":192323.5089531712,"c":193578.9946718132,"v":186991.0878469225,"t":1704567600}
+{"o":193578.9946718132,"h":194681.2324594787,"l":191480.9388886883,"c":192157.0466438168,"v":176528.6144088551,"t":1704571200}
+{"o":192157.0466438168,"h":192609.5119595429,"l":189849.2627733297,"c":192382.8575329303,"v":234323.2717221032,"t":1704574800}
+{"o":192382.8575329303,"h":192534.5915174453,"l":189258.0187884167,"c":189942.2128551983,"v":180199.1830062351,"t":1704578400}
+{"o":189942.2128551983,"h":191101.5761304081,"l":187780.7017873884,"c":190787.927669289,"v":200245.0781063316,"t":1704582000}
+{"o":190787.927669289,"h":195872.2853839549,"l":190340.3486643191,"c":194480.6500226095,"v":187447.1411854788,"t":1704585600}
+{"o":194480.6500226095,"h":194767.4049773569,"l":191524.296837851,"c":191670.8942360251,"v":154483.9739528766,"t":1704589200}
+{"o":191670.8942360251,"h":193380.6033477704,"l":186769.8695820453,"c":187984.1205829384,"v":238493.1953153729,"t":1704592800}
+{"o":187984.1205829384,"h":190216.1100891887,"l":187723.7680311889,"c":189021.4136402611,"v":143489.7213993738,"t":1704596400}
+{"o":189021.4136402611,"h":192668.0397474439,"l":188937.1830964083,"c":192003.924031317,"v":143642.2310630037,"t":1704600000}
+{"o":192003.924031317,"h":194191.7413592925,"l":190615.1254478038,"c":191238.6820519989,"v":144696.6101989288,"t":1704603600}
+{"o":191238.6820519989,"h":193683.941851422,"l":190717.2360010709,"c":192735.325092877,"v":127288.2357474282,"t":1704607200}
+{"o":192735.325092877,"h":194041.8800056718,"l":191830.8730682424,"c":193894.7616919032,"v":123383.7432409597,"t":1704610800}
+{"o":193894.7616919032,"h":194637.2457014089,"l":190791.3569393861,"c":191275.8359407695,"v":153897.2876334034,"t":1704614400}
+{"o":191275.8359407695,"h":192007.9453964104,"l":189283.086633315,"c":189735.3604731245,"v":151486.5922690061,"t":1704618000}
+{"o":189735.3604731245,"h":191632.6594390562,"l":189542.7691850276,"c":191260.7348714604,"v":142445.7282386937,"t":1704621600}
+{"o":191260.7348714604,"h":193426.5605161386,"l":190729.0394888151,"c":192426.791933693,"v":140637.8426562028,"t":1704625200}
+{"o":192426.791933693,"h":193432.3350007353,"l":190668.2521631204,"c":193121.9858828234,"v":143403.7996642864,"t":1704628800}
+{"o":193121.9858828234,"h":196234.0657882887,"l":192991.1396821396,"c":195837.3025341208,"v":186752.9783615729,"t":1704632400}
+{"o":195837.3025341208,"h":196866.3225218248,"l":194148.3015672154,"c":195414.8164509814,"v":184434.5666530548,"t":1704636000}
+{"o":195414.8164509814,"h":195600.1718609539,"l":190419.9406506383,"c":191411.6634364137,"v":198276.3078554176,"t":1704639600}
+{"o":191411.6634364137,"h":192970.6467159139,"l":189584.5857895977,"c":190176.2187800379,"v":195023.6610350735,"t":1704643200}
+{"o":190176.2187800379,"h":192592.7140409751,"l":189495.2850860955,"c":191928.7698921117,"v":183482.6921099896,"t":1704646800}
+{"o":191928.7698921117,"h":193297.9437537737,"l":191600.194801772,"c":192325.7993052028,"v":123054.9114271633,"t":1704650400}
+{"o":192325.7993052028,"h":193135.408416996,"l":191163.0101145566,"c":192749.7454400515,"v":108539.8498332395,"t":1704654000}
+{"o":192749.7454400515,"h":193795.8549087868,"l":191040.1930544626,"c":191051.4326073471,"v":136479.6559992368,"t":1704657600}
+{"o":191051.4326073471,"h":192046.0101904809,"l":187585.9566665937,"c":188935.0395348501,"v":178750.1683766787,"t":1704661200}
+{"o":188935.0395348501,"h":189019.7998901578,"l":179227.0426633417,"c":181565.0520980955,"v":429048.6323131553,"t":1704664800}
+{"o":181565.0520980955,"h":183914.6794887524,"l":176414.4804747511,"c":181892.6990276288,"v":405477.7994130467,"t":1704668400}
+{"o":181892.6990276288,"h":182836.9808056053,"l":179004.2097117234,"c":179855.3604758721,"v":326206.9470934157,"t":1704672000}
+{"o":179855.3604758721,"h":184262.2152395533,"l":179548.0783068169,"c":183522.7641138831,"v":284101.4880703029,"t":1704675600}
+{"o":183522.7641138831,"h":183948.2449382467,"l":177850.1213409521,"c":178820.5731139218,"v":340631.4262456308,"t":1704679200}
+{"o":178820.5731139218,"h":179653.3850823351,"l":173165.9982648591,"c":177304.8654649723,"v":465722.1663397996,"t":1704682800}
+{"o":177304.8654649723,"h":181623.4994303153,"l":176538.7569109915,"c":181221.6803743342,"v":218520.5714056729,"t":1704686400}
+{"o":181221.6803743342,"h":182326.9413858019,"l":176477.4328057633,"c":181596.9263628327,"v":204220.4272154213,"t":1704690000}
+{"o":181596.9263628327,"h":184138.417863345,"l":180490.7379071499,"c":181519.4074513039,"v":177496.1137390724,"t":1704693600}
+{"o":181519.4074513039,"h":184423.4912165927,"l":180715.168866421,"c":182407.3580396857,"v":152244.8362631041,"t":1704697200}
+{"o":182407.3580396857,"h":185164.594872192,"l":182200.4007978637,"c":183246.1099065995,"v":263129.5912945183,"t":1704700800}
+{"o":183246.1099065995,"h":184234.3792205164,"l":180153.439303071,"c":181661.1017340817,"v":141032.5759995816,"t":1704704400}
+{"o":181661.1017340817,"h":185148.9161325617,"l":181041.1144528293,"c":184558.5273664991,"v":148475.3972714533,"t":1704708000}
+{"o":184558.5273664991,"h":187488.8952082801,"l":183526.9196497754,"c":187488.8952082801,"v":158187.4253755412,"t":1704711600}
+{"o":187488.8952082801,"h":192154.3630080011,"l":185477.2759029652,"c":191573.4927350137,"v":346550.0363450734,"t":1704715200}
+{"o":191573.4927350137,"h":193508.5062814962,"l":190140.6662990836,"c":191046.8346389404,"v":273478.5151828385,"t":1704718800}
+{"o":191046.8346389404,"h":199118.8476816621,"l":190278.4211854685,"c":191733.2343345902,"v":284611.7160373572,"t":1704722400}
+{"o":191733.2343345902,"h":193554.2167781163,"l":190650.9998801239,"c":192733.4493238837,"v":353547.4634805363,"t":1704726000}
+{"o":192733.4493238837,"h":194847.3712080916,"l":190814.5346594969,"c":193385.8584640805,"v":230605.2282705832,"t":1704729600}
+{"o":193385.8584640805,"h":197043.7234343037,"l":191296.2015173057,"c":193896.6626027942,"v":384395.6716308403,"t":1704733200}
+{"o":193896.6626027942,"h":201410.7267641954,"l":190308.0797090891,"c":200102.7074313616,"v":448177.2160962047,"t":1704736800}
+{"o":200102.7074313616,"h":203420.6833630281,"l":198824.8270716452,"c":202150.6640306508,"v":456084.2694594312,"t":1704740400}
+{"o":202150.6640306508,"h":202568.2491452835,"l":196951.6939479932,"c":197203.0056661163,"v":339654.5941715811,"t":1704744000}
+{"o":197203.0056661163,"h":199737.0752421087,"l":196283.2842949139,"c":196946.2751446486,"v":207813.2641226238,"t":1704747600}
+{"o":196946.2751446486,"h":199544.131438274,"l":196408.7310876906,"c":199476.5953561387,"v":190427.3200711153,"t":1704751200}
+{"o":199476.5953561387,"h":200561.6348164296,"l":197920.8431316961,"c":199222.3477182678,"v":245766.7967981856,"t":1704754800}
+{"o":199222.3477182678,"h":200774.5658731593,"l":193082.2038637903,"c":198233.3215194905,"v":337072.4862101643,"t":1704758400}
+{"o":198233.3215194905,"h":199358.0966865399,"l":196302.808752539,"c":197480.6587240144,"v":206985.389765796,"t":1704762000}
+{"o":197480.6587240144,"h":202050.0915606194,"l":196579.9217964105,"c":200651.9664526426,"v":198815.2635919527,"t":1704765600}
+{"o":200651.9664526426,"h":203032.2955693186,"l":199186.3527019309,"c":203032.2955693186,"v":196971.5381714365,"t":1704769200}
+{"o":203032.2955693186,"h":211116.9226209624,"l":199273.1806228569,"c":210432.7144316869,"v":415580.8087714592,"t":1704772800}
+{"o":210432.7144316869,"h":211081.5109250153,"l":206493.5533335456,"c":207795.7355427936,"v":306495.7245592454,"t":1704776400}
+{"o":207795.7355427936,"h":209051.5741897873,"l":205912.1609798613,"c":206897.4324945097,"v":207085.499043688,"t":1704780000}
+{"o":206897.4324945097,"h":208004.5163046719,"l":205102.1026663214,"c":207397.7606537629,"v":198080.9077782318,"t":1704783600}
+{"o":207397.7606537629,"h":209069.5141575597,"l":204865.1000889132,"c":205342.9568047914,"v":242268.8900542862,"t":1704787200}
+{"o":205342.9568047914,"h":206828.2656445327,"l":202684.5301414973,"c":203925.4709881824,"v":291410.6885482527,"t":1704790800}
+{"o":203925.4709881824,"h":206034.2659863218,"l":203095.6312930039,"c":204489.4424339003,"v":164505.6514555939,"t":1704794400}
+{"o":204489.4424339003,"h":207990.8551961719,"l":204319.387431717,"c":207289.7436440077,"v":182267.7088757806,"t":1704798000}
+{"o":207289.7436440077,"h":209289.3099140155,"l":200984.2123466992,"c":201232.5563370407,"v":330520.0425142031,"t":1704801600}
+{"o":201232.5563370407,"h":206129.4176715562,"l":200691.0001016887,"c":205378.0847067667,"v":371746.4469608698,"t":1704805200}
+{"o":205378.0847067667,"h":207392.8628905904,"l":201788.2564505067,"c":202205.8495748352,"v":344022.5452532322,"t":1704808800}
+{"o":202205.8495748352,"h":204513.4413223881,"l":200786.0509264206,"c":203145.1981426475,"v":309117.4514211041,"t":1704812400}
+{"o":203145.1981426475,"h":206684.5937052807,"l":202349.9446471683,"c":205195.672388474,"v":243225.0724375398,"t":1704816000}
+{"o":205195.672388474,"h":206040.6077764996,"l":202416.6985066404,"c":203314.0279508844,"v":262099.0372951231,"t":1704819600}
+{"o":203314.0279508844,"h":204336.1214827926,"l":202195.1271454855,"c":203223.638983517,"v":307131.5047184427,"t":1704823200}
+{"o":203223.638983517,"h":203719.6279005862,"l":200123.4942836379,"c":201773.6884659087,"v":215072.7749353289,"t":1704826800}
+{"o":201773.6884659087,"h":202132.9041897143,"l":196495.8271924235,"c":197115.7427970204,"v":246260.237314805,"t":1704830400}
+{"o":197115.7427970204,"h":206982.6822174654,"l":194861.553218303,"c":195957.0397819022,"v":773342.2685030972,"t":1704834000}
+{"o":195957.0397819022,"h":203118.5063007578,"l":195160.7934738957,"c":202296.479772735,"v":434687.7665642254,"t":1704837600}
+{"o":202296.479772735,"h":202526.5755698374,"l":198337.5553346829,"c":202026.460771319,"v":250353.2808630058,"t":1704841200}
+{"o":202026.460771319,"h":203692.3281998765,"l":199336.7197119159,"c":199608.3918209368,"v":315424.8056458071,"t":1704844800}
+{"o":199608.3918209368,"h":201601.0861243175,"l":198422.5160766884,"c":201521.9003794192,"v":215605.9599418592,"t":1704848400}
+{"o":201521.9003794192,"h":203111.7371797247,"l":200453.8906615278,"c":201068.5534265572,"v":181919.2333941503,"t":1704852000}
+{"o":201068.5534265572,"h":203131.2293058767,"l":200787.0789689511,"c":202674.0078382776,"v":167684.2911417894,"t":1704855600}
+{"o":202674.0078382776,"h":204053.8206695602,"l":200602.4780758387,"c":200968.9509940219,"v":206442.5824556748,"t":1704859200}
+{"o":200968.9509940219,"h":202337.7099374487,"l":200825.6011038388,"c":202052.0511894401,"v":143298.2559213714,"t":1704862800}
+{"o":202052.0511894401,"h":202166.4350707275,"l":199547.7511025413,"c":201024.58221913,"v":121773.5146760606,"t":1704866400}
+{"o":201024.58221913,"h":201295.0691000897,"l":199526.3668472226,"c":199669.3672782526,"v":105065.5194944705,"t":1704870000}
+{"o":199669.3672782526,"h":199878.4541982922,"l":196068.2615404917,"c":196914.9017607907,"v":174336.0941596672,"t":1704873600}
+{"o":196914.9017607907,"h":198605.2479927115,"l":195675.2232455511,"c":197455.218577223,"v":161361.8833917323,"t":1704877200}
+{"o":197455.218577223,"h":199824.2415894064,"l":197147.8683423554,"c":198308.6657636718,"v":139059.4345879854,"t":1704880800}
+{"o":198308.6657636718,"h":199034.2413811168,"l":196700.0051285304,"c":197939.9487369862,"v":168258.7720519966,"t":1704884400}
+{"o":197939.9487369862,"h":198652.0556436131,"l":188172.9551975206,"c":190380.1390672425,"v":375339.3001669014,"t":1704888000}
+{"o":190380.1390672425,"h":193414.379193394,"l":188793.1302265412,"c":190732.061174627,"v":283556.0304931697,"t":1704891600}
+{"o":190732.061174627,"h":191806.0422648024,"l":187861.3673104043,"c":188294.1190697874,"v":262582.3676289432,"t":1704895200}
+{"o":188294.1190697874,"h":193150.489335869,"l":187404.1443422034,"c":192676.2010065541,"v":331838.3603441585,"t":1704898800}
+{"o":192676.2010065541,"h":193321.3625302967,"l":191299.8230894187,"c":192266.9310324609,"v":230236.7520136945,"t":1704902400}
+{"o":192266.9310324609,"h":196910.1985719186,"l":191315.1812287886,"c":196891.9062364126,"v":207097.0074640014,"t":1704906000}
+{"o":196891.9062364126,"h":199764.2890034222,"l":196542.9456281614,"c":199129.0301513564,"v":281298.8065309688,"t":1704909600}
+{"o":199129.0301513564,"h":199698.061463666,"l":193560.1111187903,"c":195891.7351473205,"v":306479.1237963595,"t":1704913200}
+{"o":195891.7351473205,"h":196953.4246208232,"l":190775.6120129146,"c":196435.5809446939,"v":482997.5282125564,"t":1704916800}
+{"o":196435.5809446939,"h":207190.9780137276,"l":194436.8144736437,"c":206614.086609923,"v":621183.8671475408,"t":1704920400}
+{"o":206614.086609923,"h":211671.7518019452,"l":204069.143621587,"c":210028.8321518592,"v":1055182.605660626,"t":1704924000}
+{"o":210028.8321518592,"h":214195.0555850649,"l":207160.1450878436,"c":207601.9259706554,"v":694687.0758107714,"t":1704927600}
+{"o":207601.9259706554,"h":207806.7495657342,"l":202721.094403081,"c":204505.8428560563,"v":493325.2379359941,"t":1704931200}
+{"o":204505.8428560563,"h":205722.2420911886,"l":201946.2708762652,"c":202102.4557313909,"v":306930.9597452058,"t":1704934800}
+{"o":202102.4557313909,"h":204145.5352674019,"l":201878.8983949329,"c":203709.9403629083,"v":226301.6131538069,"t":1704938400}
+{"o":203709.9403629083,"h":204261.3585766519,"l":202009.7495914711,"c":203589.8202326784,"v":246467.4369100099,"t":1704942000}
+{"o":203589.8202326784,"h":206410.5681249489,"l":202989.1721908129,"c":205574.8998668669,"v":227378.4767697062,"t":1704945600}
+{"o":205574.8998668669,"h":205608.563506515,"l":201674.1392025964,"c":202983.3228951343,"v":277082.1318662068,"t":1704949200}
+{"o":202983.3228951343,"h":203212.6987554397,"l":199510.3303866764,"c":201518.5597822685,"v":191345.0772441435,"t":1704952800}
+{"o":201518.5597822685,"h":204398.9924706772,"l":201518.5597822685,"c":202888.0768996394,"v":158379.905288703,"t":1704956400}
+{"o":202888.0768996394,"h":204763.8594720128,"l":202592.6112541532,"c":204566.1130799525,"v":223160.9877127569,"t":1704960000}
+{"o":204566.1130799525,"h":205559.2535898104,"l":203383.3313018837,"c":204501.0574432257,"v":161374.0319445754,"t":1704963600}
+{"o":204501.0574432257,"h":211896.0973272953,"l":204415.2566074808,"c":210894.8793368776,"v":238592.883686482,"t":1704967200}
+{"o":210894.8793368776,"h":212553.9098694568,"l":209480.8620262661,"c":212265.7268629415,"v":253660.944846673,"t":1704970800}
+{"o":212265.7268629415,"h":218507.81494335,"l":211363.447949176,"c":217290.0891809692,"v":335849.6547475508,"t":1704974400}
+{"o":217290.0891809692,"h":217405.2016493738,"l":211429.8058710253,"c":215053.5938827202,"v":564314.2383882781,"t":1704978000}
+{"o":215053.5938827202,"h":218042.8063966352,"l":211919.0028090878,"c":214718.6543743695,"v":557364.0901524407,"t":1704981600}
+{"o":214718.6543743695,"h":215142.8897719113,"l":203872.0976630674,"c":205441.8096767729,"v":659584.5902885196,"t":1704985200}
+{"o":205441.8096767729,"h":206622.9777415367,"l":198961.4525184241,"c":202138.7971854561,"v":579088.3275317077,"t":1704988800}
+{"o":202138.7971854561,"h":205291.6362075941,"l":200489.1001869595,"c":204949.0370046911,"v":301662.3788571171,"t":1704992400}
+{"o":204949.0370046911,"h":205572.7089992753,"l":203230.4181829386,"c":204867.2332610288,"v":225207.3090633063,"t":1704996000}
+{"o":204867.2332610288,"h":206464.0268415413,"l":203225.9378777836,"c":206235.5247644832,"v":260866.9370357933,"t":1704999600}
+{"o":206235.5247644832,"h":208157.396761728,"l":202947.9545592588,"c":203508.3846713431,"v":274965.0963542477,"t":1705003200}
+{"o":203508.3846713431,"h":204979.4080269313,"l":202560.5484713572,"c":202946.3695132346,"v":196062.7272920124,"t":1705006800}
+{"o":202946.3695132346,"h":204059.148318522,"l":201441.8466134539,"c":204039.4203443038,"v":186202.1582180762,"t":1705010400}
+{"o":204039.4203443038,"h":204943.8782711602,"l":202668.4087436063,"c":203171.3564516213,"v":169069.0474345015,"t":1705014000}
+{"o":203171.3564516213,"h":204038.4895800925,"l":201531.1006706234,"c":202852.4846995405,"v":246596.3957005229,"t":1705017600}
+{"o":202852.4846995405,"h":203234.6516500647,"l":198425.2556643366,"c":200847.2824218984,"v":240372.9674641587,"t":1705021200}
+{"o":200847.2824218984,"h":202351.4287171557,"l":199907.4242399952,"c":201850.304268488,"v":186293.4759935418,"t":1705024800}
+{"o":201850.304268488,"h":201866.5999978912,"l":198967.4379596171,"c":199028.3332309891,"v":174163.4241158349,"t":1705028400}
+{"o":199028.3332309891,"h":200720.7352765196,"l":198720.4886828274,"c":198994.4745270123,"v":207637.2432914059,"t":1705032000}
+{"o":198994.4745270123,"h":202601.333264334,"l":198822.0064943915,"c":202384.190069897,"v":163756.3915654511,"t":1705035600}
+{"o":202384.190069897,"h":204219.0480623229,"l":201512.5286947017,"c":201512.5286947017,"v":146238.5405222375,"t":1705039200}
+{"o":201512.5286947017,"h":201933.5737667003,"l":199885.4586310353,"c":201021.8097730367,"v":129210.7340192786,"t":1705042800}
+{"o":201021.8097730367,"h":201159.1010707685,"l":198855.3137106943,"c":200228.4432881245,"v":157049.6324140699,"t":1705046400}
+{"o":200228.4432881245,"h":201025.2330566705,"l":198641.4670551646,"c":199950.1574095215,"v":140791.9011794323,"t":1705050000}
+{"o":199950.1574095215,"h":200764.7038496056,"l":199036.572556307,"c":199777.8128472724,"v":130847.7305824677,"t":1705053600}
+{"o":199777.8128472724,"h":201695.4362160144,"l":199483.709853947,"c":199867.6228598396,"v":147650.3533597103,"t":1705057200}
+{"o":199867.6228598396,"h":201881.0810670432,"l":197030.6284061186,"c":198492.4267744141,"v":223223.9901412409,"t":1705060800}
+{"o":198492.4267744141,"h":200663.494158715,"l":198064.0662607455,"c":199528.8366651595,"v":207129.3491575439,"t":1705064400}
+{"o":199528.8366651595,"h":201218.9517745715,"l":198551.8493405997,"c":200171.9288839541,"v":246177.5182028663,"t":1705068000}
+{"o":200171.9288839541,"h":200312.0507082906,"l":193438.8544243141,"c":193934.4944231847,"v":412282.52613902,"t":1705071600}
+{"o":193934.4944231847,"h":196596.646850388,"l":189774.9367976332,"c":192815.6371181199,"v":406194.1095482374,"t":1705075200}
+{"o":192815.6371181199,"h":194590.5230220372,"l":187876.6482659392,"c":193707.9506495764,"v":434729.1092167257,"t":1705078800}
+{"o":193707.9506495764,"h":195880.0419623824,"l":191530.0219355684,"c":193354.5415552606,"v":297893.2472809727,"t":1705082400}
+{"o":193354.5415552606,"h":194488.0134437824,"l":192166.1622044574,"c":193303.8659329407,"v":205743.7148170071,"t":1705086000}
+{"o":193303.8659329407,"h":194801.0875536971,"l":192945.3360995089,"c":193591.8060173356,"v":273841.0037806372,"t":1705089600}
+{"o":193591.8060173356,"h":194192.2639807189,"l":185956.4148375518,"c":188684.9807253215,"v":356265.5421886388,"t":1705093200}
+{"o":188684.9807253215,"h":188869.3061434246,"l":177550.1363570147,"c":183027.5417363254,"v":710191.8707423494,"t":1705096800}
+{"o":183027.5417363254,"h":186707.5754060757,"l":182684.5391035426,"c":186605.397486128,"v":365418.907750226,"t":1705100400}
+{"o":186605.397486128,"h":188162.0814847096,"l":184253.1290113274,"c":184593.1658130814,"v":251021.2314857946,"t":1705104000}
+{"o":184593.1658130814,"h":186201.6011345684,"l":180815.2381537679,"c":184986.703343963,"v":353578.6288385252,"t":1705107600}
+{"o":184986.703343963,"h":186936.0485635178,"l":184178.2217417346,"c":185087.0990897846,"v":268683.6044774349,"t":1705111200}
+{"o":185087.0990897846,"h":185597.734050782,"l":183532.2700815603,"c":184728.200076661,"v":223933.5138435836,"t":1705114800}
+{"o":184728.200076661,"h":186565.4879004879,"l":184209.0802650402,"c":186170.7986697891,"v":165604.177828534,"t":1705118400}
+{"o":186170.7986697891,"h":188253.5817093916,"l":185612.8725582101,"c":188071.1681126793,"v":133077.0203036484,"t":1705122000}
+{"o":188071.1681126793,"h":189314.6302478997,"l":187654.6028234426,"c":188746.9466975278,"v":124240.1684107321,"t":1705125600}
+{"o":188746.9466975278,"h":189659.8672587798,"l":188064.4121607335,"c":188290.7954401842,"v":135083.5040569037,"t":1705129200}
+{"o":188290.7954401842,"h":189612.586699313,"l":188215.7454159005,"c":189022.2647346354,"v":126307.1842080527,"t":1705132800}
+{"o":189022.2647346354,"h":189269.2361740808,"l":187360.2907019025,"c":188155.3954024392,"v":128812.2937367184,"t":1705136400}
+{"o":188155.3954024392,"h":188330.6476758694,"l":186116.5099348066,"c":186368.0487911723,"v":153034.1742444193,"t":1705140000}
+{"o":186368.0487911723,"h":187726.2876635401,"l":185975.9474986647,"c":187522.8588181189,"v":128178.4037483702,"t":1705143600}
+{"o":187522.8588181189,"h":188244.3823833188,"l":186448.4522284806,"c":187779.164400712,"v":125757.4129453734,"t":1705147200}
+{"o":187779.164400712,"h":188549.4391580275,"l":186897.2313884189,"c":187488.3236257254,"v":179938.3559737469,"t":1705150800}
+{"o":187488.3236257254,"h":187657.6853988649,"l":185317.2724048462,"c":186627.756879049,"v":197937.6405397887,"t":1705154400}
+{"o":186627.756879049,"h":189717.3348138981,"l":186544.2525033521,"c":188949.0283492467,"v":256189.2758529134,"t":1705158000}
+{"o":188949.0283492467,"h":189180.7118185805,"l":187115.0820719922,"c":187451.8024205905,"v":258528.2385934159,"t":1705161600}
+{"o":187451.8024205905,"h":189253.506949491,"l":186319.921177314,"c":188796.2556279505,"v":290587.4495057967,"t":1705165200}
+{"o":188796.2556279505,"h":189869.687324449,"l":187650.1602876265,"c":189575.8437749866,"v":258829.3287955426,"t":1705168800}
+{"o":189575.8437749866,"h":194380.1519166408,"l":189532.4844992111,"c":192882.341469827,"v":329845.3008639088,"t":1705172400}
+{"o":192882.341469827,"h":196916.0977582565,"l":192543.6015292391,"c":196650.2603582172,"v":338997.1559040924,"t":1705176000}
+{"o":196650.2603582172,"h":197210.0216326557,"l":194626.4603574612,"c":196189.9657721954,"v":280205.2732410754,"t":1705179600}
+{"o":196189.9657721954,"h":196632.8976905921,"l":193447.0595389608,"c":195631.1640813945,"v":255081.0832074388,"t":1705183200}
+{"o":195631.1640813945,"h":196157.312768166,"l":193958.1249792173,"c":194904.8046804933,"v":262439.3716054021,"t":1705186800}
+{"o":194904.8046804933,"h":195424.9589952278,"l":191544.2330676817,"c":192070.9705564019,"v":265904.715175876,"t":1705190400}
+{"o":192070.9705564019,"h":195385.194262612,"l":192012.9848905401,"c":195136.3155384658,"v":229869.0090577342,"t":1705194000}
+{"o":195136.3155384658,"h":196200.7759868496,"l":192492.9243873143,"c":194549.7150391891,"v":203022.9013286576,"t":1705197600}
+{"o":194549.7150391891,"h":197017.6673633968,"l":193418.6571740645,"c":196912.5928414997,"v":188660.0016854664,"t":1705201200}
+{"o":196912.5928414997,"h":197102.6607700791,"l":195227.9058778111,"c":195707.9497531258,"v":256014.0201115119,"t":1705204800}
+{"o":195707.9497531258,"h":199877.7083596456,"l":195542.5906512754,"c":198293.3984706464,"v":229149.7132205906,"t":1705208400}
+{"o":198293.3984706464,"h":200797.3711017883,"l":197968.8649982902,"c":199055.7013147303,"v":215478.5184085516,"t":1705212000}
+{"o":199055.7013147303,"h":199808.6434877019,"l":197986.8870561083,"c":199730.3128936837,"v":192985.722209316,"t":1705215600}
+{"o":199730.3128936837,"h":200383.5193882988,"l":197899.4125012306,"c":198474.3375743745,"v":164813.2006799378,"t":1705219200}
+{"o":198474.3375743745,"h":199580.9507033754,"l":197245.7889336764,"c":199057.9634621018,"v":130744.2347413943,"t":1705222800}
+{"o":199057.9634621018,"h":199168.4054253278,"l":197367.9438113863,"c":197760.9433529083,"v":164763.5668740669,"t":1705226400}
+{"o":197760.9433529083,"h":197820.9085594918,"l":196376.8981525379,"c":196750.5421851411,"v":190866.4581017841,"t":1705230000}
+{"o":196750.5421851411,"h":197764.4727173939,"l":195835.2932850423,"c":195930.7140537967,"v":165041.9124184922,"t":1705233600}
+{"o":195930.7140537967,"h":198862.7430982651,"l":195501.834813632,"c":198678.8256863113,"v":196170.4596705541,"t":1705237200}
+{"o":198678.8256863113,"h":201074.0459358867,"l":197851.1610096897,"c":199353.4259379564,"v":286782.6593840407,"t":1705240800}
+{"o":199353.4259379564,"h":205532.8152689427,"l":199123.441527141,"c":202460.3964890602,"v":295477.3369499489,"t":1705244400}
+{"o":202460.3964890602,"h":208476.7006083056,"l":201857.9863189634,"c":206478.3333811033,"v":477280.2796889291,"t":1705248000}
+{"o":206478.3333811033,"h":206610.9687394548,"l":204045.0006503809,"c":204531.3903306088,"v":312405.1377466467,"t":1705251600}
+{"o":204531.3903306088,"h":205558.9487507865,"l":199626.3907210582,"c":201520.636029675,"v":290092.3100465992,"t":1705255200}
+{"o":201520.636029675,"h":202161.445318486,"l":195221.1673422511,"c":195511.9481949654,"v":321474.2435439668,"t":1705258800}
+{"o":195511.9481949654,"h":197755.101721159,"l":193920.904579137,"c":196006.2683839568,"v":338004.9646534981,"t":1705262400}
+{"o":196006.2683839568,"h":198213.4537257594,"l":193988.9715759148,"c":197807.1349611256,"v":351867.0731927559,"t":1705266000}
+{"o":197807.1349611256,"h":198672.2862734486,"l":195616.8361981377,"c":196596.8740727105,"v":286643.5421554682,"t":1705269600}
+{"o":196596.8740727105,"h":196895.6801144647,"l":190672.8185837801,"c":190783.2758459859,"v":449183.8763569979,"t":1705273200}
+{"o":190783.2758459859,"h":195319.4893722059,"l":190648.5022993851,"c":194567.9189644323,"v":256259.2728144702,"t":1705276800}
+{"o":194567.9189644323,"h":195644.2741173116,"l":193781.9853840126,"c":194571.1166794584,"v":230263.6055589474,"t":1705280400}
+{"o":194571.1166794584,"h":196624.4130991453,"l":194211.013898445,"c":196624.4130991453,"v":216818.2350029251,"t":1705284000}
+{"o":196624.4130991453,"h":197031.6404313113,"l":194498.5857015068,"c":194989.6160681169,"v":221584.7699016375,"t":1705287600}
+{"o":194989.6160681169,"h":195819.6191468301,"l":193888.5369442596,"c":195543.6691657252,"v":199785.1470282491,"t":1705291200}
+{"o":195543.6691657252,"h":196773.0558510429,"l":194226.2440592132,"c":195346.6011746364,"v":255865.365033021,"t":1705294800}
+{"o":195346.6011746364,"h":195893.3951998824,"l":193935.4542173929,"c":194560.7623818154,"v":211517.6642020034,"t":1705298400}
+{"o":194560.7623818154,"h":195174.5638614526,"l":193070.5898215172,"c":194172.0404463141,"v":239164.9023988044,"t":1705302000}
+{"o":194172.0404463141,"h":194357.3655634435,"l":191893.0529267009,"c":192685.0310525785,"v":273791.6502180102,"t":1705305600}
+{"o":192685.0310525785,"h":194771.1186074325,"l":191893.2674277562,"c":194449.9606739583,"v":190578.3098547064,"t":1705309200}
+{"o":194449.9606739583,"h":194989.7323301914,"l":193317.2008446198,"c":194160.7908930522,"v":189354.3297594401,"t":1705312800}
+{"o":194160.7908930522,"h":194261.1087856863,"l":192922.039155432,"c":194211.8277346095,"v":167997.3985142658,"t":1705316400}
+{"o":194211.8277346095,"h":194472.1156338104,"l":192401.7414133803,"c":193156.6401269569,"v":194198.743707687,"t":1705320000}
+{"o":193156.6401269569,"h":194784.2524368356,"l":192429.149603937,"c":194267.9166479276,"v":214006.5373773361,"t":1705323600}
+{"o":194267.9166479276,"h":194325.2228741759,"l":189296.851550842,"c":190461.6345739605,"v":333861.7826060586,"t":1705327200}
+{"o":190461.6345739605,"h":191956.5205939461,"l":189344.358829537,"c":190130.6965346501,"v":286846.7299200902,"t":1705330800}
+{"o":190130.6965346501,"h":192713.7800534373,"l":189748.8155385478,"c":191906.2926041662,"v":257849.2942300654,"t":1705334400}
+{"o":191906.2926041662,"h":194056.4727944235,"l":191906.2926041662,"c":193551.9300695488,"v":199263.4428431595,"t":1705338000}
+{"o":193551.9300695488,"h":196456.7069228203,"l":193530.2336142844,"c":194276.1002516174,"v":235532.7617437764,"t":1705341600}
+{"o":194276.1002516174,"h":196030.8119774669,"l":193980.565612721,"c":194994.2457239271,"v":256870.9544879425,"t":1705345200}
+{"o":194994.2457239271,"h":196085.8940013791,"l":191814.3882831209,"c":193583.0678789597,"v":352037.9881338337,"t":1705348800}
+{"o":193583.0678789597,"h":193689.0999548979,"l":191987.0933553134,"c":192090.5128989465,"v":263831.9039293667,"t":1705352400}
+{"o":192090.5128989465,"h":192642.7863376086,"l":189554.4222910128,"c":191421.1462062559,"v":337516.4271152789,"t":1705356000}
+{"o":191421.1462062559,"h":192358.4976705231,"l":190866.7931895269,"c":191824.208958816,"v":234969.9698978088,"t":1705359600}
+{"o":191824.208958816,"h":193236.3527115727,"l":191824.208958816,"c":193010.3247893426,"v":228712.8863954792,"t":1705363200}
+{"o":193010.3247893426,"h":194867.4074173034,"l":192832.8006797293,"c":194077.6293551915,"v":242041.8806752651,"t":1705366800}
+{"o":194077.6293551915,"h":195488.6127871563,"l":193459.0016826065,"c":194091.5960929591,"v":192404.2622044625,"t":1705370400}
+{"o":194091.5960929591,"h":195482.5677265658,"l":193940.8704537899,"c":195300.5930662698,"v":188529.4501345124,"t":1705374000}
+{"o":195300.5930662698,"h":195716.842303736,"l":194495.1648095337,"c":194495.1648095337,"v":183430.0159459473,"t":1705377600}
+{"o":194495.1648095337,"h":195945.8100185346,"l":193873.3544762027,"c":194061.4286084991,"v":167679.8268396711,"t":1705381200}
+{"o":194061.4286084991,"h":194761.9581465814,"l":193739.3744171635,"c":194701.8127562265,"v":145467.9832604895,"t":1705384800}
+{"o":194701.8127562265,"h":199495.8903656533,"l":194547.8081159256,"c":198565.8614093487,"v":225901.9867951054,"t":1705388400}
+{"o":198565.8614093487,"h":199658.5204976251,"l":196935.2974509588,"c":198628.3408861507,"v":221358.4857560411,"t":1705392000}
+{"o":198628.3408861507,"h":199438.026407575,"l":197535.2864857167,"c":197965.266532214,"v":153098.5044930453,"t":1705395600}
+{"o":197965.266532214,"h":198205.7926642993,"l":196100.4006940913,"c":196828.4927353532,"v":141127.98494298,"t":1705399200}
+{"o":196828.4927353532,"h":197875.9952264174,"l":195787.2384884115,"c":196653.196324016,"v":153379.7495418347,"t":1705402800}
+{"o":196653.196324016,"h":197816.998113888,"l":196396.56395449,"c":197417.0253082971,"v":152232.0822774781,"t":1705406400}
+{"o":197417.0253082971,"h":197553.2172593481,"l":194434.7496166422,"c":195047.0775619199,"v":211043.5618423093,"t":1705410000}
+{"o":195047.0775619199,"h":196347.1653241048,"l":191435.3084691563,"c":195373.6618352337,"v":336073.5928409265,"t":1705413600}
+{"o":195373.6618352337,"h":198642.153242949,"l":194287.4332850548,"c":197850.6987200036,"v":333450.4883991705,"t":1705417200}
+{"o":197850.6987200036,"h":198873.5510540546,"l":195730.4854937355,"c":197382.6551699829,"v":265283.0401869827,"t":1705420800}
+{"o":197382.6551699829,"h":197585.524743912,"l":196088.2722583381,"c":197261.0808711322,"v":229903.1117401934,"t":1705424400}
+{"o":197261.0808711322,"h":197520.7416033082,"l":195464.8575957088,"c":196614.0457304684,"v":220243.2005749346,"t":1705428000}
+{"o":196614.0457304684,"h":197372.99920737,"l":195963.7400445441,"c":196912.1993766613,"v":226397.8171103355,"t":1705431600}
+{"o":196912.1993766613,"h":197902.0034594502,"l":196626.8787595261,"c":197512.936430624,"v":225165.9470469485,"t":1705435200}
+{"o":197512.936430624,"h":200524.9709747813,"l":197512.936430624,"c":200088.326532414,"v":306174.1235088934,"t":1705438800}
+{"o":200088.326532414,"h":200697.0338057905,"l":199160.521142182,"c":199680.1113393609,"v":258197.315825197,"t":1705442400}
+{"o":199680.1113393609,"h":200011.6735780142,"l":198149.5294640862,"c":198414.3450173109,"v":234501.3292527857,"t":1705446000}
+{"o":198414.3450173109,"h":201265.2739702284,"l":197706.0744620907,"c":200480.495819791,"v":244236.8656766626,"t":1705449600}
+{"o":200480.495819791,"h":204630.9769833491,"l":199837.5579760284,"c":202161.2086353085,"v":306914.3270162151,"t":1705453200}
+{"o":202161.2086353085,"h":205081.2298388208,"l":201016.9685811895,"c":204626.0920422648,"v":266582.3181970254,"t":1705456800}
+{"o":204626.0920422648,"h":204655.9640862489,"l":202473.0123025701,"c":203461.1650364237,"v":220622.5471843011,"t":1705460400}
+{"o":203461.1650364237,"h":203986.3304179366,"l":201526.1599481105,"c":202150.4085076585,"v":184829.4325344001,"t":1705464000}
+{"o":202150.4085076585,"h":202736.3526016125,"l":199254.3567063416,"c":199394.4734421205,"v":197245.7390737874,"t":1705467600}
+{"o":199394.4734421205,"h":201049.1034310499,"l":198997.7555604544,"c":200320.90301584,"v":152744.1386318362,"t":1705471200}
+{"o":200320.90301584,"h":200934.8104728621,"l":197581.3916204833,"c":198010.1281313828,"v":158986.4874000206,"t":1705474800}
+{"o":198010.1281313828,"h":199083.2953633791,"l":196661.5953300294,"c":198883.3803314827,"v":187399.4198323188,"t":1705478400}
+{"o":198883.3803314827,"h":202192.2965430948,"l":198875.9238520406,"c":201565.4161899009,"v":191914.7295186746,"t":1705482000}
+{"o":201565.4161899009,"h":207478.5728366887,"l":201140.7593672768,"c":206909.7476032653,"v":301218.8964363746,"t":1705485600}
+{"o":206909.7476032653,"h":208983.7347923991,"l":205241.3420184901,"c":207259.4928717169,"v":299188.923200116,"t":1705489200}
+{"o":207259.4928717169,"h":208026.7206729087,"l":204594.4078013723,"c":207996.6872495351,"v":282960.3862063835,"t":1705492800}
+{"o":207996.6872495351,"h":208667.7189729287,"l":204965.1460268593,"c":205591.4370467555,"v":257246.291441845,"t":1705496400}
+{"o":205591.4370467555,"h":208013.3785183347,"l":202792.0652428319,"c":205732.7667196944,"v":430638.2930517267,"t":1705500000}
+{"o":205732.7667196944,"h":207619.8044498096,"l":200987.7124584974,"c":201956.0017525868,"v":458459.0212698111,"t":1705503600}
+{"o":201956.0017525868,"h":202287.9170297334,"l":199164.0538465921,"c":200689.4993102913,"v":458858.6446029397,"t":1705507200}
+{"o":200689.4993102913,"h":201792.9698787706,"l":197986.0582740029,"c":201347.3877871638,"v":337913.1615604929,"t":1705510800}
+{"o":201347.3877871638,"h":204033.3712343321,"l":199528.6451674346,"c":203888.0956038909,"v":330118.4626049746,"t":1705514400}
+{"o":203888.0956038909,"h":205204.2116872939,"l":202449.5210156757,"c":204620.0426669609,"v":451711.1148034146,"t":1705518000}
+{"o":204620.0426669609,"h":206851.0799980906,"l":203819.558521801,"c":205804.1070306553,"v":373567.7484738327,"t":1705521600}
+{"o":205804.1070306553,"h":207571.5152970079,"l":204836.6302967055,"c":207118.7110992389,"v":324575.6377273223,"t":1705525200}
+{"o":207118.7110992389,"h":207383.2166417022,"l":203463.4904565777,"c":205425.2268621184,"v":370075.3958481178,"t":1705528800}
+{"o":205425.2268621184,"h":207927.2080767323,"l":203732.141179442,"c":207289.4944211472,"v":438535.2602155787,"t":1705532400}
+{"o":207289.4944211472,"h":209694.6993730899,"l":203710.0194587347,"c":205117.8064714975,"v":432599.8309725829,"t":1705536000}
+{"o":205117.8064714975,"h":205669.5533227115,"l":202293.184129216,"c":203625.2102857484,"v":304596.310243657,"t":1705539600}
+{"o":203625.2102857484,"h":205457.7193075703,"l":203000.7345008732,"c":205017.4928673304,"v":275523.6958552842,"t":1705543200}
+{"o":205017.4928673304,"h":205228.1081527187,"l":202404.4498923125,"c":202949.0297111502,"v":270865.6434970211,"t":1705546800}
+{"o":202949.0297111502,"h":203947.5045032128,"l":201769.2064970695,"c":203048.8647963523,"v":198580.7463388382,"t":1705550400}
+{"o":203048.8647963523,"h":204783.8746836602,"l":202814.7406552837,"c":204607.6498743144,"v":191812.6604706699,"t":1705554000}
+{"o":204607.6498743144,"h":206118.9429464789,"l":204183.975843684,"c":205866.1033954359,"v":238551.223126385,"t":1705557600}
+{"o":205866.1033954359,"h":206522.2102556523,"l":203114.5109585189,"c":204750.7965499852,"v":386072.4588450277,"t":1705561200}
+{"o":204750.7965499852,"h":205699.3194207132,"l":204057.1614405578,"c":204520.1204982175,"v":277034.3154001324,"t":1705564800}
+{"o":204520.1204982175,"h":205137.9063438018,"l":202872.2811990239,"c":202972.8216551736,"v":235027.1510396404,"t":1705568400}
+{"o":202972.8216551736,"h":204010.7370432261,"l":199906.8116861189,"c":200146.0532609963,"v":240710.9016036114,"t":1705572000}
+{"o":200146.0532609963,"h":201286.1553203657,"l":200022.5270925592,"c":201160.4478766612,"v":230140.4345944284,"t":1705575600}
+{"o":201160.4478766612,"h":201174.3925586163,"l":198966.022525989,"c":200321.8753439333,"v":234143.3693717884,"t":1705579200}
+{"o":200321.8753439333,"h":201493.5885304198,"l":196998.1222098253,"c":200545.533560839,"v":285575.0874206129,"t":1705582800}
+{"o":200545.533560839,"h":201826.5176456135,"l":200045.2127254018,"c":201465.2983427961,"v":264160.8733147121,"t":1705586400}
+{"o":201465.2983427961,"h":201673.1208441427,"l":199386.6479543972,"c":199583.5119380977,"v":288456.3601235502,"t":1705590000}
+{"o":199583.5119380977,"h":199750.0801115146,"l":192620.9016753618,"c":194371.7866485775,"v":542242.7488601439,"t":1705593600}
+{"o":194371.7866485775,"h":195023.5996803588,"l":191583.8620529832,"c":193887.104887171,"v":551025.81998264,"t":1705597200}
+{"o":193887.104887171,"h":194237.4705225827,"l":190252.5288180317,"c":192567.5431624828,"v":408157.3051158649,"t":1705600800}
+{"o":192567.5431624828,"h":193239.1270130249,"l":185917.1201107217,"c":187512.440331337,"v":478713.000585918,"t":1705604400}
+{"o":187512.440331337,"h":192456.8605379843,"l":187512.3521913129,"c":190633.6541326735,"v":460871.425604921,"t":1705608000}
+{"o":190633.6541326735,"h":191948.0761586475,"l":189663.4507043781,"c":191205.2847772751,"v":334422.1016162322,"t":1705611600}
+{"o":191205.2847772751,"h":192872.9229846718,"l":190724.7631216045,"c":192360.8003387681,"v":285716.1852153206,"t":1705615200}
+{"o":192360.8003387681,"h":192800.9740456916,"l":190787.377402385,"c":191879.6339411744,"v":310586.3493123675,"t":1705618800}
+{"o":191879.6339411744,"h":192645.6389121163,"l":190344.5258446943,"c":191339.3086079879,"v":266859.2263837238,"t":1705622400}
+{"o":191339.3086079879,"h":191455.8411515208,"l":188864.1842603483,"c":190006.0446489932,"v":245051.7276157309,"t":1705626000}
+{"o":190006.0446489932,"h":190497.4883147241,"l":187810.6280675655,"c":188042.0403039659,"v":257430.086156893,"t":1705629600}
+{"o":188042.0403039659,"h":189482.6232764054,"l":186018.8369835209,"c":189071.0049534194,"v":298587.4472413568,"t":1705633200}
+{"o":189071.0049534194,"h":190976.9861632878,"l":188688.5619259689,"c":190663.6257269728,"v":180312.6247846338,"t":1705636800}
+{"o":190663.6257269728,"h":191821.7257457194,"l":189854.4319887007,"c":190986.9625757622,"v":148620.8064725222,"t":1705640400}
+{"o":190986.9625757622,"h":193466.4184865604,"l":190880.3117959567,"c":193270.825229013,"v":166701.5452946739,"t":1705644000}
+{"o":193270.825229013,"h":193840.0637773499,"l":191569.4705018321,"c":192014.7778522527,"v":148042.4376853477,"t":1705647600}
+{"o":192014.7778522527,"h":192560.5740394375,"l":190699.4373060261,"c":192188.199877163,"v":130919.8851382885,"t":1705651200}
+{"o":192188.199877163,"h":193203.9187349476,"l":191213.9489057671,"c":192267.118750959,"v":132704.0148646558,"t":1705654800}
+{"o":192267.118750959,"h":193934.087057513,"l":191848.6779060975,"c":193164.3622402984,"v":144981.9042749557,"t":1705658400}
+{"o":193164.3622402984,"h":193526.9010044768,"l":191850.4186760991,"c":192593.3558294989,"v":156022.3251759838,"t":1705662000}
+{"o":192593.3558294989,"h":192600.0630876562,"l":190937.3846932495,"c":191502.5411896883,"v":153325.1079982018,"t":1705665600}
+{"o":191502.5411896883,"h":192591.1017541168,"l":190632.0445965936,"c":191413.03368243,"v":197941.2621978087,"t":1705669200}
+{"o":191413.03368243,"h":191620.9626199562,"l":187443.5394657025,"c":188396.8492600587,"v":372561.5851384535,"t":1705672800}
+{"o":188396.8492600587,"h":188670.9128201577,"l":184564.168578225,"c":185440.9054588782,"v":539371.2803112462,"t":1705676400}
+{"o":185440.9054588782,"h":185443.5703250298,"l":176943.3980480483,"c":179456.713650043,"v":800672.4781538161,"t":1705680000}
+{"o":179456.713650043,"h":185725.6165373498,"l":178967.7693892416,"c":185702.1179221868,"v":517981.533450108,"t":1705683600}
+{"o":185702.1179221868,"h":190443.9012310248,"l":184357.8071249902,"c":189242.7326690336,"v":493600.2628598366,"t":1705687200}
+{"o":189242.7326690336,"h":192278.8162942506,"l":188190.9206695645,"c":191266.1122760708,"v":359888.9264623327,"t":1705690800}
+{"o":191266.1122760708,"h":192808.1754134507,"l":188580.1884782854,"c":189075.1504905378,"v":342157.9172644524,"t":1705694400}
+{"o":189075.1504905378,"h":190686.0608484072,"l":188570.2377006752,"c":190271.333129965,"v":292375.768211419,"t":1705698000}
+{"o":190271.333129965,"h":190704.6351437801,"l":188813.3759278688,"c":189933.8877160514,"v":269369.4609692342,"t":1705701600}
+{"o":189933.8877160514,"h":190844.6727957901,"l":189172.2932429913,"c":190294.712206401,"v":276398.7246517441,"t":1705705200}
+{"o":190294.712206401,"h":190294.712206401,"l":187057.7485497462,"c":187381.8242246392,"v":282714.3695832418,"t":1705708800}
+{"o":187381.8242246392,"h":191535.9273070628,"l":187109.9913383976,"c":190743.3700492281,"v":262811.1461079983,"t":1705712400}
+{"o":190743.3700492281,"h":190919.2187035515,"l":189329.7087363255,"c":190139.4114461679,"v":246906.3616782295,"t":1705716000}
+{"o":190139.4114461679,"h":190564.4920083592,"l":189303.4779643391,"c":190275.2687933776,"v":261073.0393101471,"t":1705719600}
+{"o":190275.2687933776,"h":190481.2354959649,"l":189132.5635346699,"c":189218.9460576985,"v":225153.8277577501,"t":1705723200}
+{"o":189218.9460576985,"h":189431.6436318857,"l":187975.6247373329,"c":188377.0568424086,"v":213273.447925055,"t":1705726800}
+{"o":188377.0568424086,"h":189141.7340068103,"l":187477.6078302346,"c":188022.1584422392,"v":209178.0554116735,"t":1705730400}
+{"o":188022.1584422392,"h":188349.0014673867,"l":186669.9570158342,"c":186797.1584979957,"v":182819.7484243874,"t":1705734000}
+{"o":186797.1584979957,"h":187569.9419342082,"l":185917.8628105516,"c":186628.3386662387,"v":218782.9644658353,"t":1705737600}
+{"o":186628.3386662387,"h":187327.4862548827,"l":185216.246398827,"c":185558.2827879529,"v":208627.3589845124,"t":1705741200}
+{"o":185558.2827879529,"h":187658.3226195194,"l":185548.2232215845,"c":186870.1948610069,"v":206499.9373299698,"t":1705744800}
+{"o":186870.1948610069,"h":187553.5694198817,"l":186027.7090737059,"c":187015.9081575919,"v":215054.5725105488,"t":1705748400}
+{"o":187015.9081575919,"h":187480.7881967995,"l":186143.5396276718,"c":186782.8934607367,"v":192875.4886699879,"t":1705752000}
+{"o":186782.8934607367,"h":187485.6211752215,"l":186567.3044047236,"c":187188.3100772336,"v":216377.4234908221,"t":1705755600}
+{"o":187188.3100772336,"h":187260.9449792971,"l":185071.609283716,"c":185172.2575302659,"v":267018.9958526386,"t":1705759200}
+{"o":185172.2575302659,"h":186135.4814981016,"l":183474.5811982591,"c":184749.1786885074,"v":295709.7376811836,"t":1705762800}
+{"o":184749.1786885074,"h":185863.5145594429,"l":184516.019025049,"c":185093.1992132292,"v":258385.910775969,"t":1705766400}
+{"o":185093.1992132292,"h":187968.201271121,"l":184905.9705947769,"c":187244.7888844508,"v":289560.499200432,"t":1705770000}
+{"o":187244.7888844508,"h":188097.0712434823,"l":186788.224678,"c":187365.112177731,"v":296343.7573700289,"t":1705773600}
+{"o":187365.112177731,"h":188051.6988103988,"l":186604.41573409,"c":187186.3843799609,"v":235924.3181873297,"t":1705777200}
+{"o":187186.3843799609,"h":189239.8134530326,"l":186540.2368342924,"c":188631.9891025553,"v":235772.2654000748,"t":1705780800}
+{"o":188631.9891025553,"h":189915.5485202209,"l":188286.0698768326,"c":188305.9045022645,"v":240673.9030869959,"t":1705784400}
+{"o":188305.9045022645,"h":189665.2495080953,"l":188305.9045022645,"c":189392.7370588317,"v":240158.124716759,"t":1705788000}
+{"o":189392.7370588317,"h":189392.7370588317,"l":187831.1960125171,"c":188782.2615222678,"v":233395.1800626671,"t":1705791600}
+{"o":188782.2615222678,"h":189038.7996354309,"l":186779.3877857522,"c":187198.8456952705,"v":307533.8149792759,"t":1705795200}
+{"o":187198.8456952705,"h":188090.1348430167,"l":186951.4131398759,"c":187308.994961186,"v":238625.2997780345,"t":1705798800}
+{"o":187308.994961186,"h":188752.9904314049,"l":187308.994961186,"c":188517.4528455691,"v":208407.3201634477,"t":1705802400}
+{"o":188517.4528455691,"h":189607.6132368341,"l":188194.1455704853,"c":188743.968883789,"v":211433.5781866615,"t":1705806000}
+{"o":188743.968883789,"h":189141.784337425,"l":187726.7988833351,"c":187963.2288455894,"v":189790.5068294067,"t":1705809600}
+{"o":187963.2288455894,"h":188193.2654736292,"l":187234.5602552001,"c":187439.7270782543,"v":185440.390921279,"t":1705813200}
+{"o":187439.7270782543,"h":187532.5035421514,"l":186637.8280353983,"c":186840.6690009284,"v":184859.5549046485,"t":1705816800}
+{"o":186840.6690009284,"h":188037.6615299027,"l":186638.1275605709,"c":187788.1273832726,"v":177106.8190823173,"t":1705820400}
+{"o":187788.1273832726,"h":188796.5822282835,"l":187331.2962661267,"c":188020.9669534182,"v":225156.0200987856,"t":1705824000}
+{"o":188020.9669534182,"h":189701.4506609511,"l":188020.9669534182,"c":189701.4506609511,"v":188111.8650196293,"t":1705827600}
+{"o":189701.4506609511,"h":190925.6336647474,"l":188974.6889372502,"c":190216.1462992577,"v":200854.9519941355,"t":1705831200}
+{"o":190216.1462992577,"h":190553.3530882523,"l":188745.2389012699,"c":189427.8709846277,"v":168818.2501440408,"t":1705834800}
+{"o":189427.8709846277,"h":190332.3540989438,"l":189242.3584779446,"c":189339.4926439131,"v":175750.985017256,"t":1705838400}
+{"o":189339.4926439131,"h":190120.8537724322,"l":188919.386410169,"c":190049.3656130748,"v":262637.9927901282,"t":1705842000}
+{"o":190049.3656130748,"h":190480.7760041415,"l":189349.3492176077,"c":189883.5682792014,"v":198234.8655934791,"t":1705845600}
+{"o":189883.5682792014,"h":190209.3562427978,"l":187126.230623831,"c":188097.0500019618,"v":331839.9507594432,"t":1705849200}
+{"o":188097.0500019618,"h":188262.0927651587,"l":186496.0888808545,"c":187800.8880523203,"v":257451.4784899899,"t":1705852800}
+{"o":187800.8880523203,"h":188351.1433858822,"l":187322.3481003545,"c":187915.1989542056,"v":202281.4045710399,"t":1705856400}
+{"o":187915.1989542056,"h":188880.1396129518,"l":187561.3151403074,"c":188528.9805548092,"v":209333.0892822966,"t":1705860000}
+{"o":188528.9805548092,"h":188665.8942102111,"l":187530.1222802508,"c":188031.6734496825,"v":224018.0946285589,"t":1705863600}
+{"o":188031.6734496825,"h":188103.0330844748,"l":186500.991301563,"c":186777.3657232909,"v":254750.6463934039,"t":1705867200}
+{"o":186777.3657232909,"h":188531.4019683789,"l":186635.8486912386,"c":188262.0705771551,"v":311857.7013357276,"t":1705870800}
+{"o":188262.0705771551,"h":188504.9873759033,"l":185687.5138748804,"c":186137.632916775,"v":252289.6717108463,"t":1705874400}
+{"o":186137.632916775,"h":186541.1768895211,"l":184605.1718929549,"c":185244.9115874264,"v":241595.2767148274,"t":1705878000}
+{"o":185244.9115874264,"h":186856.8410927603,"l":184249.2029832759,"c":185868.3683492023,"v":241996.2375600052,"t":1705881600}
+{"o":185868.3683492023,"h":186789.1030512108,"l":182929.2402936841,"c":183340.4538213861,"v":308799.8277191842,"t":1705885200}
+{"o":183340.4538213861,"h":184169.3796996611,"l":181129.2915412697,"c":181621.7522247239,"v":277726.114605101,"t":1705888800}
+{"o":181621.7522247239,"h":182234.5105005039,"l":179494.6769879755,"c":181518.583389462,"v":297783.4980060665,"t":1705892400}
+{"o":181518.583389462,"h":181823.0664257794,"l":178923.8801915808,"c":180071.6644431134,"v":228557.2315201907,"t":1705896000}
+{"o":180071.6644431134,"h":183153.693731414,"l":179289.5089394434,"c":182795.7792612056,"v":207967.3050892014,"t":1705899600}
+{"o":182795.7792612056,"h":183206.1676593043,"l":181869.0471377813,"c":182499.8063073136,"v":152702.9590792782,"t":1705903200}
+{"o":182499.8063073136,"h":182629.6843281388,"l":180712.278308829,"c":181215.9898103229,"v":164644.7423824537,"t":1705906800}
+{"o":181215.9898103229,"h":181282.4771600804,"l":177814.6016982662,"c":178928.030123672,"v":255014.1382768644,"t":1705910400}
+{"o":178928.030123672,"h":180482.0161224458,"l":177010.5343487152,"c":177670.422557271,"v":254119.1848497469,"t":1705914000}
+{"o":177670.422557271,"h":179121.0069398685,"l":175467.9328217925,"c":178152.9554789414,"v":350972.4405614432,"t":1705917600}
+{"o":178152.9554789414,"h":180532.3417595252,"l":177863.3836016539,"c":179522.4765079659,"v":223357.5886435605,"t":1705921200}
+{"o":179522.4765079659,"h":180385.5583157544,"l":177896.1653721104,"c":180272.4576970023,"v":217907.0302994636,"t":1705924800}
+{"o":180272.4576970023,"h":183943.3204914317,"l":179762.2033600345,"c":180216.1590020586,"v":279038.7905332151,"t":1705928400}
+{"o":180216.1590020586,"h":180336.0006630069,"l":175831.9036180499,"c":177577.5710030598,"v":337080.7408718414,"t":1705932000}
+{"o":177577.5710030598,"h":177994.6385080234,"l":173647.0833719773,"c":177183.1602406307,"v":461359.032850143,"t":1705935600}
+{"o":177183.1602406307,"h":178392.477341462,"l":173741.9792277232,"c":174702.9381374051,"v":368363.686660344,"t":1705939200}
+{"o":174702.9381374051,"h":177465.9410080975,"l":174195.9037964107,"c":176294.3880094107,"v":341028.9048776141,"t":1705942800}
+{"o":176294.3880094107,"h":177236.4994990882,"l":172071.8238939956,"c":174726.9858149905,"v":414220.9612478925,"t":1705946400}
+{"o":174726.9858149905,"h":176443.7938903178,"l":166875.9025281161,"c":170065.2699309402,"v":807953.4661790305,"t":1705950000}
+{"o":170065.2699309402,"h":176929.6304516119,"l":169697.9956577716,"c":174190.2514361844,"v":466378.4075203339,"t":1705953600}
+{"o":174190.2514361844,"h":174218.6915560723,"l":170962.1580998343,"c":171874.7545688729,"v":316461.4221930639,"t":1705957200}
+{"o":171874.7545688729,"h":173117.9490636238,"l":169812.997694537,"c":170610.8127759321,"v":318727.798532963,"t":1705960800}
+{"o":170610.8127759321,"h":171628.5879495983,"l":167240.8963813375,"c":170300.1038641099,"v":326648.1865281239,"t":1705964400}
+{"o":170300.1038641099,"h":172821.4790633473,"l":169552.5841812722,"c":172117.3747146472,"v":336944.2653663297,"t":1705968000}
+{"o":172117.3747146472,"h":172552.0853192956,"l":170023.9218991674,"c":171237.8078851136,"v":232970.1472077874,"t":1705971600}
+{"o":171237.8078851136,"h":173781.9179877985,"l":171001.3918320898,"c":173781.9179877985,"v":217078.3188461552,"t":1705975200}
+{"o":173781.9179877985,"h":174727.7419589421,"l":172538.6105816539,"c":173110.1470606805,"v":219838.8015526459,"t":1705978800}
+{"o":173110.1470606805,"h":174767.447984783,"l":173110.1470606805,"c":173549.2714490648,"v":213159.1981478234,"t":1705982400}
+{"o":173549.2714490648,"h":174199.1048562483,"l":173059.0905418057,"c":173700.849508105,"v":238880.4487802,"t":1705986000}
+{"o":173700.849508105,"h":173700.849508105,"l":171965.5443359101,"c":172124.6126647576,"v":206169.271969889,"t":1705989600}
+{"o":172124.6126647576,"h":172414.9318755729,"l":167150.3000962803,"c":168249.2897648934,"v":247543.5933952741,"t":1705993200}
+{"o":168249.2897648934,"h":169557.8393586079,"l":163995.1027854786,"c":164535.3995229027,"v":440861.9965481496,"t":1705996800}
+{"o":164535.3995229027,"h":165624.4637379369,"l":151872.2579811399,"c":163236.336903083,"v":529510.534860884,"t":1706000400}
+{"o":163236.336903083,"h":166068.7081760555,"l":161103.8994915301,"c":161517.2416398281,"v":304212.2221315412,"t":1706004000}
+{"o":161517.2416398281,"h":163481.1975743013,"l":160544.1133158268,"c":162893.8819394679,"v":396239.4981164921,"t":1706007600}
+{"o":162893.8819394679,"h":165081.3540278467,"l":160567.4810626277,"c":163153.9127411166,"v":390611.3120016439,"t":1706011200}
+{"o":163153.9127411166,"h":163915.3780123585,"l":160801.5143619067,"c":161405.0318531043,"v":284035.3716987598,"t":1706014800}
+{"o":161405.0318531043,"h":165005.5136451252,"l":159267.9133144125,"c":164749.0433937063,"v":518130.8632453553,"t":1706018400}
+{"o":164749.0433937063,"h":169227.3261429097,"l":161372.0883719692,"c":168102.3691992787,"v":591443.9809987654,"t":1706022000}
+{"o":168102.3691992787,"h":169572.7403646123,"l":165791.630231408,"c":169103.1063996065,"v":381829.7077299063,"t":1706025600}
+{"o":169103.1063996065,"h":170330.9145653085,"l":167258.6786637044,"c":167740.6281950469,"v":417837.2510742793,"t":1706029200}
+{"o":167740.6281950469,"h":169888.330910542,"l":162679.6268924904,"c":165296.4610062358,"v":355956.284013403,"t":1706032800}
+{"o":165296.4610062358,"h":166304.0429911771,"l":164368.7856800371,"c":164435.4847564671,"v":279506.6841683209,"t":1706036400}
+{"o":164435.4847564671,"h":167000.240141638,"l":164242.8499747525,"c":165287.6918885936,"v":256928.848422213,"t":1706040000}
+{"o":165287.6918885936,"h":166084.5800697999,"l":163446.8935288233,"c":164636.0717639906,"v":268691.7072033031,"t":1706043600}
+{"o":164636.0717639906,"h":168610.0118175226,"l":164478.9798232528,"c":168108.622467358,"v":255322.7026593556,"t":1706047200}
+{"o":168108.622467358,"h":172269.9837074477,"l":167814.1786529565,"c":171459.6763364224,"v":333673.3103836084,"t":1706050800}
+{"o":171459.6763364224,"h":174396.3078162056,"l":169959.4465504275,"c":173781.7484290852,"v":420160.9387815428,"t":1706054400}
+{"o":173781.7484290852,"h":174378.5136900225,"l":170478.8831920057,"c":170593.3510788484,"v":282904.9369099195,"t":1706058000}
+{"o":170593.3510788484,"h":172847.8720370202,"l":170291.8611408593,"c":171624.0144961975,"v":263874.6984074236,"t":1706061600}
+{"o":171624.0144961975,"h":171910.533740309,"l":169557.4833922955,"c":169819.0221099962,"v":387830.7898023695,"t":1706065200}
+{"o":169819.0221099962,"h":171197.8197617589,"l":169400.8100350452,"c":170011.3023827686,"v":262759.4951553083,"t":1706068800}
+{"o":170011.3023827686,"h":172642.0491071187,"l":169929.8273601776,"c":172380.3618155166,"v":236965.5857516947,"t":1706072400}
+{"o":172380.3618155166,"h":173420.134975362,"l":170584.4958415937,"c":173239.6166166382,"v":211750.8235362298,"t":1706076000}
+{"o":173239.6166166382,"h":176494.4568593529,"l":172598.4985302276,"c":175102.4795814527,"v":245781.5030677108,"t":1706079600}
+{"o":175102.4795814527,"h":177649.3776001313,"l":174632.0093622804,"c":176033.5022293339,"v":245047.5782654047,"t":1706083200}
+{"o":176033.5022293339,"h":177252.9308601003,"l":175156.1991193497,"c":176284.7894161676,"v":227355.8417612196,"t":1706086800}
+{"o":176284.7894161676,"h":179975.5117263863,"l":175892.1857498797,"c":178512.0645110302,"v":263884.4661462305,"t":1706090400}
+{"o":178512.0645110302,"h":178844.2752928631,"l":176244.2373442614,"c":177373.7374527749,"v":204428.175827826,"t":1706094000}
+{"o":177373.7374527749,"h":178876.8954431926,"l":176127.699846101,"c":176154.2916770188,"v":263184.7925965864,"t":1706097600}
+{"o":176154.2916770188,"h":176727.3490073428,"l":173974.5188759094,"c":174896.2690228354,"v":270839.4556080387,"t":1706101200}
+{"o":174896.2690228354,"h":177228.7709467327,"l":173135.7921636812,"c":174737.6863439298,"v":360208.5390298822,"t":1706104800}
+{"o":174737.6863439298,"h":177663.5917524878,"l":173653.0143522487,"c":176887.3636391167,"v":295960.4495923689,"t":1706108400}
+{"o":176887.3636391167,"h":178610.4569210179,"l":175476.7456927488,"c":178448.3285184071,"v":337484.4487795295,"t":1706112000}
+{"o":178448.3285184071,"h":178488.7372242605,"l":176842.7391652017,"c":177286.6764241837,"v":277511.4685282062,"t":1706115600}
+{"o":177286.6764241837,"h":177286.6764241837,"l":174056.0321380295,"c":175328.0458816812,"v":287963.4430226443,"t":1706119200}
+{"o":175328.0458816812,"h":175972.0716778697,"l":174536.0499859295,"c":175694.0002878342,"v":233857.2255425061,"t":1706122800}
+{"o":175694.0002878342,"h":177666.6127510045,"l":174684.4888864983,"c":174985.4965106149,"v":320899.2980681771,"t":1706126400}
+{"o":174985.4965106149,"h":176620.0821207523,"l":174737.1203183686,"c":175916.3726345025,"v":275524.3858058434,"t":1706130000}
+{"o":175916.3726345025,"h":178674.594571895,"l":175507.3668142718,"c":177930.2038056291,"v":262366.2147366134,"t":1706133600}
+{"o":177930.2038056291,"h":181778.0661351357,"l":177734.3060997186,"c":180531.8123170787,"v":330304.803970733,"t":1706137200}
+{"o":180531.8123170787,"h":182198.3188436405,"l":179886.6473474416,"c":181995.2872676534,"v":331687.8954484567,"t":1706140800}
+{"o":181995.2872676534,"h":181997.9415557331,"l":178390.8862315556,"c":178736.1472814091,"v":239692.227639586,"t":1706144400}
+{"o":178736.1472814091,"h":180366.9626778641,"l":178425.7702188618,"c":178908.6380877333,"v":224385.9143288191,"t":1706148000}
+{"o":178908.6380877333,"h":180313.7462907637,"l":178454.877785109,"c":179624.0976002823,"v":199461.253998353,"t":1706151600}
+{"o":179624.0976002823,"h":180200.6025108556,"l":177492.939673532,"c":178351.0003382961,"v":237218.567150234,"t":1706155200}
+{"o":178351.0003382961,"h":178351.0003382961,"l":176414.4349378722,"c":177167.8409404536,"v":228625.45140655,"t":1706158800}
+{"o":177167.8409404536,"h":180178.5084121916,"l":176894.5385439353,"c":179769.3307820026,"v":210833.3120833796,"t":1706162400}
+{"o":179769.3307820026,"h":179882.6280526626,"l":178552.4969443605,"c":179317.5394147988,"v":194585.2590898973,"t":1706166000}
+{"o":179317.5394147988,"h":179804.5151206483,"l":178165.0718955132,"c":178317.979334705,"v":199831.3126490663,"t":1706169600}
+{"o":178317.979334705,"h":179172.0714592676,"l":177121.5203786822,"c":177275.0118974002,"v":156022.1515487718,"t":1706173200}
+{"o":177275.0118974002,"h":179075.4231219332,"l":176041.0243702176,"c":179033.9182046885,"v":177441.326938128,"t":1706176800}
+{"o":179033.9182046885,"h":181593.4203353541,"l":178228.5068452409,"c":180874.2346976362,"v":231481.6568994921,"t":1706180400}
+{"o":180874.2346976362,"h":181647.7874866971,"l":176050.1425766426,"c":177056.4660614244,"v":251014.3136552079,"t":1706184000}
+{"o":177056.4660614244,"h":177636.32277286,"l":175830.4596084067,"c":177155.3604360167,"v":227272.5553850816,"t":1706187600}
+{"o":177155.3604360167,"h":179922.6750752593,"l":176479.4968125833,"c":179264.4897329385,"v":264707.1927832011,"t":1706191200}
+{"o":179264.4897329385,"h":179274.017891045,"l":174663.7184271906,"c":175677.5094260871,"v":362943.5171495305,"t":1706194800}
+{"o":175677.5094260871,"h":176585.8785474113,"l":174197.5141357845,"c":174398.5217457641,"v":298159.7315625844,"t":1706198400}
+{"o":174398.5217457641,"h":175595.7195449343,"l":173034.7224650025,"c":174996.2171039595,"v":310355.9968481839,"t":1706202000}
+{"o":174996.2171039595,"h":178268.2356875132,"l":174996.2171039595,"c":176091.6585687046,"v":344222.0638135574,"t":1706205600}
+{"o":176091.6585687046,"h":179364.6234738241,"l":175679.9045648461,"c":178542.1400820285,"v":299028.2381952726,"t":1706209200}
+{"o":178542.1400820285,"h":178593.8447704948,"l":175967.5012677273,"c":176903.074139174,"v":280271.6233206333,"t":1706212800}
+{"o":176903.074139174,"h":177876.0894521021,"l":176164.5668705302,"c":177085.8993727453,"v":297998.4145733067,"t":1706216400}
+{"o":177085.8993727453,"h":177886.6656843238,"l":175772.7887408505,"c":177405.0818914271,"v":219314.4612004179,"t":1706220000}
+{"o":177405.0818914271,"h":178047.9539105492,"l":176086.6835533186,"c":176524.8316085777,"v":224851.5753566938,"t":1706223600}
+{"o":176524.8316085777,"h":178031.4311923755,"l":175304.1046240579,"c":176902.7528730676,"v":229053.0409519527,"t":1706227200}
+{"o":176902.7528730676,"h":176902.7528730676,"l":174879.7274692985,"c":175663.9122106864,"v":243865.1723902077,"t":1706230800}
+{"o":175663.9122106864,"h":179257.9758168501,"l":175493.9176182701,"c":178945.4442064128,"v":232788.3867054565,"t":1706234400}
+{"o":178945.4442064128,"h":179382.6714832145,"l":178000.5026353512,"c":178789.4086854492,"v":185071.1289614498,"t":1706238000}
+{"o":178789.4086854492,"h":179850.9950193369,"l":178464.2416850251,"c":178762.1704478386,"v":186956.5081766846,"t":1706241600}
+{"o":178762.1704478386,"h":178937.7450176542,"l":177828.7422194588,"c":178265.4765869194,"v":198907.2304875743,"t":1706245200}
+{"o":178265.4765869194,"h":179086.5742595243,"l":177210.7244368634,"c":177519.9231372937,"v":203478.9174491156,"t":1706248800}
+{"o":177519.9231372937,"h":177889.6935663067,"l":176429.3021670581,"c":176996.4055169837,"v":245800.2428965379,"t":1706252400}
+{"o":176996.4055169837,"h":179123.3985254669,"l":176996.4055169837,"c":178376.944211657,"v":214901.2731571564,"t":1706256000}
+{"o":178376.944211657,"h":180340.9778667071,"l":177789.1157116294,"c":177964.914287435,"v":178854.2983952275,"t":1706259600}
+{"o":177964.914287435,"h":184472.6011607932,"l":177617.5430567938,"c":183920.5915015956,"v":258530.0575342709,"t":1706263200}
+{"o":183920.5915015956,"h":187743.3013663139,"l":183920.5915015956,"c":186857.3181595681,"v":341291.8071097328,"t":1706266800}
+{"o":186857.3181595681,"h":187431.4085732028,"l":183944.2133399597,"c":184384.5379731397,"v":271319.6936317842,"t":1706270400}
+{"o":184384.5379731397,"h":185740.095591841,"l":183281.6910630179,"c":183745.6741749926,"v":219780.9365314799,"t":1706274000}
+{"o":183745.6741749926,"h":187009.361969191,"l":183629.6152619714,"c":186846.702885815,"v":306024.8129754285,"t":1706277600}
+{"o":186846.702885815,"h":188198.0392629938,"l":184979.8483270241,"c":187679.1327008373,"v":463402.3542244172,"t":1706281200}
+{"o":187679.1327008373,"h":190991.1353920161,"l":187413.3224653201,"c":189366.2530564911,"v":520444.8469809402,"t":1706284800}
+{"o":189366.2530564911,"h":190027.4391942458,"l":188084.7342641346,"c":189589.652549706,"v":330575.6065240388,"t":1706288400}
+{"o":189589.652549706,"h":190534.0140904423,"l":188315.1400159936,"c":189492.2785404404,"v":289713.2601399751,"t":1706292000}
+{"o":189492.2785404404,"h":189594.961019843,"l":188138.5135574348,"c":188900.2468147239,"v":285520.5888439463,"t":1706295600}
+{"o":188900.2468147239,"h":190530.8505069038,"l":187134.2450110108,"c":187499.24751749,"v":320940.7682839211,"t":1706299200}
+{"o":187499.24751749,"h":188285.332802322,"l":186457.9075115465,"c":187704.5264247675,"v":289305.8689534924,"t":1706302800}
+{"o":187704.5264247675,"h":188343.2101210856,"l":186452.3620418597,"c":187888.0336375085,"v":317477.0466399426,"t":1706306400}
+{"o":187888.0336375085,"h":188223.2302070237,"l":186863.7075096775,"c":187603.2671745696,"v":296743.8785941057,"t":1706310000}
+{"o":187603.2671745696,"h":189136.4274346811,"l":187224.6687221231,"c":188862.30806441,"v":254906.411708086,"t":1706313600}
+{"o":188862.30806441,"h":190657.2582116399,"l":187786.7372044417,"c":188645.9510376168,"v":262113.9282315377,"t":1706317200}
+{"o":188645.9510376168,"h":190363.4549916564,"l":188418.7423661447,"c":189348.7486994317,"v":214566.1941857884,"t":1706320800}
+{"o":189348.7486994317,"h":189696.5186511046,"l":188321.8584655787,"c":188640.1371009358,"v":252010.333861597,"t":1706324400}
+{"o":188640.1371009358,"h":188787.9673594813,"l":187811.039334955,"c":188479.8631115068,"v":230041.6253728893,"t":1706328000}
+{"o":188479.8631115068,"h":188498.3902961343,"l":185885.1846247665,"c":186171.1418497111,"v":234818.2619525699,"t":1706331600}
+{"o":186171.1418497111,"h":186829.1037030426,"l":185328.9823949147,"c":185870.032357524,"v":227970.267457711,"t":1706335200}
+{"o":185870.032357524,"h":186307.8331634197,"l":184594.2363263877,"c":185516.1125964826,"v":238680.7697036903,"t":1706338800}
+{"o":185516.1125964826,"h":185954.568223268,"l":184490.8709192167,"c":184758.6057161592,"v":165532.7080994356,"t":1706342400}
+{"o":184758.6057161592,"h":187383.5706315222,"l":184358.1739782679,"c":186760.452531416,"v":190195.2596637416,"t":1706346000}
+{"o":186760.452531416,"h":187674.2075263936,"l":186572.3558471522,"c":186995.0832114858,"v":156267.5804872897,"t":1706349600}
+{"o":186995.0832114858,"h":187319.9830943379,"l":186614.6689078262,"c":187216.1905040061,"v":206901.5677458353,"t":1706353200}
+{"o":187216.1905040061,"h":187638.2138495911,"l":186458.2140835601,"c":187397.7565469982,"v":149130.3652870141,"t":1706356800}
+{"o":187397.7565469982,"h":188276.2392678252,"l":186861.3940724332,"c":187477.1247947231,"v":181940.7564645502,"t":1706360400}
+{"o":187477.1247947231,"h":189592.655614929,"l":187201.0117558087,"c":188460.535166324,"v":257293.7774717646,"t":1706364000}
+{"o":188460.535166324,"h":189197.7611902881,"l":188109.6866391123,"c":188677.789507664,"v":219745.0211975507,"t":1706367600}
+{"o":188677.789507664,"h":190024.2490016395,"l":187577.6262424649,"c":187853.2357707772,"v":226538.381844326,"t":1706371200}
+{"o":187853.2357707772,"h":188796.6856722836,"l":187669.7884868074,"c":188358.3738196825,"v":185154.1463673618,"t":1706374800}
+{"o":188358.3738196825,"h":189741.3998754442,"l":188172.0045581699,"c":188914.4552136438,"v":186816.5274525805,"t":1706378400}
+{"o":188914.4552136438,"h":189987.0757841672,"l":188771.9147686286,"c":189329.880800933,"v":179514.2419817037,"t":1706382000}
+{"o":189329.880800933,"h":189942.4029011323,"l":188971.6186457603,"c":189779.2099841642,"v":191861.8347494392,"t":1706385600}
+{"o":189779.2099841642,"h":190655.3948776755,"l":189217.9098937586,"c":190229.0586370665,"v":215504.5567493171,"t":1706389200}
+{"o":190229.0586370665,"h":190632.3011457692,"l":189461.2244107507,"c":190632.3011457692,"v":206053.0514461066,"t":1706392800}
+{"o":190632.3011457692,"h":192229.1139849849,"l":190247.5021796597,"c":191841.1175423371,"v":216208.6305030809,"t":1706396400}
+{"o":191841.1175423371,"h":192137.7910958207,"l":190033.6043542758,"c":190791.4396916359,"v":210173.6780605355,"t":1706400000}
+{"o":190791.4396916359,"h":193218.1618411951,"l":190654.3122983394,"c":191291.3504451534,"v":254048.8194670134,"t":1706403600}
+{"o":191291.3504451534,"h":192315.80317193,"l":190891.6013162725,"c":191822.4299844745,"v":242062.8824456449,"t":1706407200}
+{"o":191822.4299844745,"h":196729.0996443799,"l":191623.9868246024,"c":196542.8808968894,"v":298408.7524776714,"t":1706410800}
+{"o":196542.8808968894,"h":197869.2759571841,"l":196126.3023864949,"c":197292.0934935624,"v":343572.0078365335,"t":1706414400}
+{"o":197292.0934935624,"h":197502.8951553316,"l":194493.9663326652,"c":195620.9913395061,"v":272705.3133111864,"t":1706418000}
+{"o":195620.9913395061,"h":195853.2637116042,"l":193769.008518922,"c":194480.0860296113,"v":221171.1193116657,"t":1706421600}
+{"o":194480.0860296113,"h":195464.8388729239,"l":194247.2640328977,"c":194849.6858891894,"v":187603.6530837957,"t":1706425200}
+{"o":194849.6858891894,"h":197525.7710780145,"l":194440.7603774513,"c":196267.1897873993,"v":201122.699443558,"t":1706428800}
+{"o":196267.1897873993,"h":199340.8291880062,"l":196232.4974633905,"c":197746.7561816613,"v":232914.7238504553,"t":1706432400}
+{"o":197746.7561816613,"h":202383.7611176924,"l":197731.0666330651,"c":201199.1374573278,"v":295820.4260756591,"t":1706436000}
+{"o":201199.1374573278,"h":201792.7418153128,"l":198531.9306498008,"c":200201.033976433,"v":259068.3063265992,"t":1706439600}
+{"o":200201.033976433,"h":200241.8297076026,"l":197066.4284233458,"c":199126.696789944,"v":350154.1559870499,"t":1706443200}
+{"o":199126.696789944,"h":200528.9203457588,"l":197954.5209300719,"c":198433.7899625709,"v":333807.9002928157,"t":1706446800}
+{"o":198433.7899625709,"h":199907.6842755538,"l":196781.5853468572,"c":196930.9329878267,"v":309010.3583798098,"t":1706450400}
+{"o":196930.9329878267,"h":199231.9947017669,"l":196808.4578573273,"c":197628.5297501307,"v":353937.9225304053,"t":1706454000}
+{"o":197628.5297501307,"h":199136.4188192858,"l":197366.7911708862,"c":198419.8590688238,"v":265639.342789026,"t":1706457600}
+{"o":198419.8590688238,"h":198419.8590688238,"l":194965.9719502816,"c":195608.7850163319,"v":309089.9160432533,"t":1706461200}
+{"o":195608.7850163319,"h":195771.5000288426,"l":193468.50555596,"c":193881.9169646885,"v":321149.6322977619,"t":1706464800}
+{"o":193881.9169646885,"h":195229.489125459,"l":188709.6437605263,"c":192354.0744945224,"v":392681.6819933996,"t":1706468400}
+{"o":192354.0744945224,"h":194538.4152386142,"l":190258.984257605,"c":193965.4031354767,"v":393720.9787321934,"t":1706472000}
+{"o":193965.4031354767,"h":195886.4543223111,"l":193140.0474081001,"c":195187.5860787964,"v":310473.6968104217,"t":1706475600}
+{"o":195187.5860787964,"h":195444.1488656241,"l":192706.0468070133,"c":192870.2401851337,"v":329109.6358879216,"t":1706479200}
+{"o":192870.2401851337,"h":195994.1507466203,"l":192258.1244467773,"c":195640.3163793668,"v":364816.815998546,"t":1706482800}
+{"o":195640.3163793668,"h":195640.3163793668,"l":195640.3163793668,"c":195640.3163793668,"v":312110.0354468178,"t":1706486400}
+{"o":195640.3163793668,"h":197842.5731466256,"l":194438.8852634169,"c":197165.2603455296,"v":320311.8220123854,"t":1706490000}
+{"o":197165.2603455296,"h":198666.7342593825,"l":196217.7715566148,"c":197531.2553010967,"v":320068.9487180941,"t":1706493600}
+{"o":197531.2553010967,"h":201382.5983881377,"l":197153.8596431624,"c":199080.975796836,"v":325715.3293851639,"t":1706497200}
+{"o":199080.975796836,"h":199276.8583798907,"l":197199.93439916,"c":197575.2830797005,"v":292746.0453453579,"t":1706500800}
+{"o":197575.2830797005,"h":198395.5152613171,"l":195698.9349563607,"c":196019.6531560872,"v":241192.3371965928,"t":1706504400}
+{"o":196019.6531560872,"h":198300.9852427433,"l":195955.7951727337,"c":197828.7461026154,"v":225358.3721102527,"t":1706508000}
+{"o":197828.7461026154,"h":198883.5081472415,"l":196458.2208422427,"c":196710.9907231517,"v":212205.1517328958,"t":1706511600}
+{"o":196710.9907231517,"h":197954.3492481105,"l":195798.6114823082,"c":197389.0262085357,"v":244669.5976125084,"t":1706515200}
+{"o":197389.0262085357,"h":198473.5176777203,"l":195980.2518676486,"c":197836.0683283077,"v":223302.7700466166,"t":1706518800}
+{"o":197836.0683283077,"h":199185.1871489564,"l":196972.8369818534,"c":198763.4506395471,"v":172424.3807781641,"t":1706522400}
+{"o":198763.4506395471,"h":199268.0469320176,"l":197420.3179078566,"c":198189.5490207064,"v":236847.7769867895,"t":1706526000}
+{"o":198189.5490207064,"h":199182.3214832812,"l":196416.4834782802,"c":197378.3185045279,"v":272740.1782446905,"t":1706529600}
+{"o":197378.3185045279,"h":197378.3185045279,"l":194903.6628469446,"c":195671.4588520067,"v":404283.7336199602,"t":1706533200}
+{"o":195671.4588520067,"h":197251.4191571964,"l":194341.4521804889,"c":195274.4269952721,"v":372686.5619870257,"t":1706536800}
+{"o":195274.4269952721,"h":198042.5118449249,"l":194800.0593693776,"c":197947.8210181216,"v":241912.6273042098,"t":1706540400}
+{"o":197947.8210181216,"h":207064.9042422558,"l":197947.8210181216,"c":205522.6616078724,"v":442186.3100214779,"t":1706544000}
+{"o":205522.6616078724,"h":206688.6622855581,"l":203937.2667696195,"c":204471.4791030706,"v":341736.8506288078,"t":1706547600}
+{"o":204471.4791030706,"h":205474.6925662717,"l":202723.1434461751,"c":203714.4153160951,"v":294611.2314463921,"t":1706551200}
+{"o":203714.4153160951,"h":205573.1314643503,"l":203659.4547847006,"c":204561.6076604865,"v":222930.6947991944,"t":1706554800}
+{"o":204561.6076604865,"h":206379.5230474705,"l":204460.7642933611,"c":205987.2168883292,"v":202200.947100598,"t":1706558400}
+{"o":205987.2168883292,"h":206561.985799039,"l":205645.3061257923,"c":205672.9052866457,"v":200285.6746712177,"t":1706562000}
+{"o":205672.9052866457,"h":206538.2340086693,"l":204846.791896849,"c":205414.6224975577,"v":211062.4364709613,"t":1706565600}
+{"o":205414.6224975577,"h":207358.6758745901,"l":204792.7441033672,"c":206857.1381869148,"v":256377.0252416792,"t":1706569200}
+{"o":206857.1381869148,"h":207507.8625069862,"l":205447.7287810016,"c":205611.2555701266,"v":228024.3000261401,"t":1706572800}
+{"o":205611.2555701266,"h":209474.6676639245,"l":205394.1337902795,"c":209121.5601812751,"v":295206.2181982913,"t":1706576400}
+{"o":209121.5601812751,"h":211112.7118535702,"l":208161.2665340378,"c":209822.3317276064,"v":259843.3161165785,"t":1706580000}
+{"o":209822.3317276064,"h":211041.1421166988,"l":207490.7413169428,"c":207775.2362205977,"v":266079.9075624443,"t":1706583600}
+{"o":207775.2362205977,"h":208317.7529415899,"l":206357.3529400622,"c":207889.176425311,"v":183439.2006073513,"t":1706587200}
+{"o":207889.176425311,"h":209607.1799743128,"l":207106.5757858419,"c":208939.3741207809,"v":204928.9994471705,"t":1706590800}
+{"o":208939.3741207809,"h":210114.7168000555,"l":207930.9691818157,"c":210068.3841025191,"v":217953.0151665129,"t":1706594400}
+{"o":210068.3841025191,"h":210310.4676125642,"l":209087.0767196331,"c":209233.8463986169,"v":178572.9104460778,"t":1706598000}
+{"o":209233.8463986169,"h":211513.2036347464,"l":208353.664373533,"c":210357.5522123971,"v":213211.8819641605,"t":1706601600}
+{"o":210357.5522123971,"h":211558.4049826751,"l":209573.1496727267,"c":210419.4409520069,"v":177326.0090938208,"t":1706605200}
+{"o":210419.4409520069,"h":212472.4424563957,"l":209546.5985436209,"c":211866.7078917884,"v":173736.0399641348,"t":1706608800}
+{"o":211866.7078917884,"h":216278.4754295325,"l":211866.7078917884,"c":215659.065921038,"v":265946.3301317532,"t":1706612400}
+{"o":215659.065921038,"h":216253.6429466384,"l":211769.0655227856,"c":212890.5911843255,"v":327550.3453648089,"t":1706616000}
+{"o":212890.5911843255,"h":214286.3244787868,"l":210671.3203404552,"c":212371.1075276976,"v":308784.3387471742,"t":1706619600}
+{"o":212371.1075276976,"h":215205.8779783664,"l":210849.9128012484,"c":214404.8361531119,"v":295723.3752845299,"t":1706623200}
+{"o":214404.8361531119,"h":216519.4775981221,"l":212818.0953093665,"c":213224.6443441437,"v":398237.9420813041,"t":1706626800}
+{"o":213224.6443441437,"h":213457.6294779787,"l":210155.1605101777,"c":212453.8721839507,"v":337850.6272740231,"t":1706630400}
+{"o":212453.8721839507,"h":214361.148887098,"l":212117.093001835,"c":213212.6975687892,"v":280545.0579689402,"t":1706634000}
+{"o":213212.6975687892,"h":214261.0091219242,"l":211346.878889767,"c":213705.3353344973,"v":273113.4454620202,"t":1706637600}
+{"o":213705.3353344973,"h":214871.8902919782,"l":213237.1162079275,"c":214184.59795958,"v":181956.2243542099,"t":1706641200}