diff --git "a/So11111111111111111111111111111111111111112_AD27ov5fVU2XzwsbvnFvb1JpCBaCB5dRXrczV9CqSVGb.json" "b/So11111111111111111111111111111111111111112_AD27ov5fVU2XzwsbvnFvb1JpCBaCB5dRXrczV9CqSVGb.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_AD27ov5fVU2XzwsbvnFvb1JpCBaCB5dRXrczV9CqSVGb.json"
@@ -0,0 +1,9000 @@
+{"o":9330.1850644721,"h":9374.5578010756,"l":9200.7658319032,"c":9325.1445901225,"v":1455843.1871632854,"t":1731844800}
+{"o":9325.1445901225,"h":9329.5430384912,"l":9124.7908829225,"c":9198.3048744584,"v":1532679.6522670372,"t":1731848400}
+{"o":9198.3048744584,"h":9293.8184085874,"l":9178.304376208,"c":9274.317193626,"v":1469951.1536370395,"t":1731852000}
+{"o":9274.317193626,"h":9343.7086645198,"l":9229.1342449361,"c":9297.1348173417,"v":1526437.4572096178,"t":1731855600}
+{"o":9297.1348173417,"h":9340.0982483027,"l":9227.9537341412,"c":9291.3000931219,"v":1566405.883958803,"t":1731859200}
+{"o":9291.3000931219,"h":9344.1486228938,"l":9172.8863711166,"c":9259.9645325452,"v":1362180.6200855395,"t":1731862800}
+{"o":9259.9645325452,"h":9323.2146841734,"l":9154.1906187422,"c":9271.5042155865,"v":1286103.1671145726,"t":1731866400}
+{"o":9271.5042155865,"h":9463.9968812753,"l":9176.5372469997,"c":9460.1730450403,"v":1378996.7946017315,"t":1731870000}
+{"o":9460.1730450403,"h":9528.5926469313,"l":9394.0212212066,"c":9475.1985863362,"v":1440843.6669740584,"t":1731873600}
+{"o":9475.1985863362,"h":9508.5511351679,"l":9309.0760239952,"c":9331.9415976309,"v":1369483.7756792514,"t":1731877200}
+{"o":9331.9415976309,"h":9458.3116947848,"l":9248.619337148,"c":9424.2983692641,"v":1382584.3602635411,"t":1731880800}
+{"o":9424.2983692641,"h":9579.7612291307,"l":9360.6915328278,"c":9540.5636665169,"v":1396491.567695688,"t":1731884400}
+{"o":9540.5636665169,"h":9578.9156274117,"l":9399.7079460069,"c":9447.2304302874,"v":1461051.9759076887,"t":1731888000}
+{"o":9447.2304302874,"h":9629.5332701108,"l":9369.8514757666,"c":9499.0524910762,"v":1369302.9137487141,"t":1731891600}
+{"o":9499.0524910762,"h":9594.6749279029,"l":9476.1268295186,"c":9568.9956593463,"v":1353942.9754368691,"t":1731895200}
+{"o":9568.9956593463,"h":9804.2122029236,"l":9475.8340527935,"c":9793.3614265453,"v":1300800.2428759229,"t":1731898800}
+{"o":9793.3614265453,"h":9841.9066170983,"l":9258.9788613852,"c":9332.2867584172,"v":1293500.480405096,"t":1731902400}
+{"o":9332.2867584172,"h":9574.4018288571,"l":9094.5615370283,"c":9298.3292243081,"v":1188028.7344866274,"t":1731906000}
+{"o":9298.3292243081,"h":9327.4902473529,"l":8890.4407297615,"c":9133.633031827,"v":1296264.5070050256,"t":1731909600}
+{"o":9133.633031827,"h":9175.0220982483,"l":9044.1242945853,"c":9158.8453463393,"v":1109547.1895865863,"t":1731913200}
+{"o":9158.8453463393,"h":9235.5608637199,"l":9070.4407850466,"c":9218.1135474714,"v":1158325.2509113913,"t":1731916800}
+{"o":9218.1135474714,"h":9440.8870463863,"l":9163.3232561972,"c":9412.695868775,"v":1512909.4982307288,"t":1731920400}
+{"o":9412.695868775,"h":9573.8950002483,"l":9050.4514675229,"c":9422.5827346471,"v":1380122.4280323037,"t":1731924000}
+{"o":9422.5827346471,"h":9422.5827346471,"l":9152.4512263505,"c":9181.683015475,"v":1478826.2953371303,"t":1731927600}
+{"o":9181.683015475,"h":9282.4053741817,"l":9141.2570432272,"c":9231.816729234,"v":1225192.8439391821,"t":1731931200}
+{"o":9231.816729234,"h":9270.9345539438,"l":9060.6947784278,"c":9077.5901453916,"v":1561953.8645350658,"t":1731934800}
+{"o":9077.5901453916,"h":9342.8686067333,"l":9054.4058728654,"c":9223.4148929714,"v":1513003.6542303192,"t":1731938400}
+{"o":9223.4148929714,"h":9389.008784435,"l":9170.6068475469,"c":9321.5856813662,"v":1629732.2952380446,"t":1731942000}
+{"o":9321.5856813662,"h":9346.8156391106,"l":8861.8272256835,"c":9127.2453784887,"v":1693458.3076259929,"t":1731945600}
+{"o":9127.2453784887,"h":9217.8553078556,"l":8882.9247351923,"c":9070.8727541609,"v":1776598.427047031,"t":1731949200}
+{"o":9070.8727541609,"h":9146.0383556013,"l":8943.0484542249,"c":8989.8259121331,"v":1679162.2380962013,"t":1731952800}
+{"o":8989.8259121331,"h":9004.4186466329,"l":8779.3758023973,"c":8857.2769733387,"v":1769628.3155521732,"t":1731956400}
+{"o":8857.2769733387,"h":9011.6111901357,"l":8793.8753007935,"c":8910.2494775178,"v":1715393.4277866154,"t":1731960000}
+{"o":8910.2494775178,"h":8989.422243374,"l":8886.373603423,"c":8891.5725567945,"v":1572868.3285388479,"t":1731963600}
+{"o":8891.5725567945,"h":9023.0905386794,"l":8891.5725567945,"c":8981.7079672474,"v":1433996.0831180466,"t":1731967200}
+{"o":8981.7079672474,"h":9010.1189300134,"l":8916.8735366276,"c":8995.0609200595,"v":1408324.1583871031,"t":1731970800}
+{"o":8995.0609200595,"h":9050.5581891362,"l":8860.8525281251,"c":8937.6610810814,"v":1493149.2861349189,"t":1731974400}
+{"o":8937.6610810814,"h":8977.9765550412,"l":8895.7974259976,"c":8906.2868666053,"v":1366284.266366313,"t":1731978000}
+{"o":8906.2868666053,"h":9003.750765655,"l":8879.6237452357,"c":8991.8337586834,"v":1324211.5915587607,"t":1731981600}
+{"o":8991.8337586834,"h":9183.7976962433,"l":8297.3460425673,"c":8303.9407016402,"v":1518428.0109485702,"t":1731985200}
+{"o":8303.9407016402,"h":8491.6961038158,"l":8238.4856212812,"c":8290.1763699951,"v":1554858.0719080679,"t":1731988800}
+{"o":8290.1763699951,"h":8694.8502203939,"l":8183.1226904215,"c":8470.1802055059,"v":1638024.10107207,"t":1731992400}
+{"o":8470.1802055059,"h":8590.8250919815,"l":8438.3647212851,"c":8590.8250919815,"v":2730370.1553580048,"t":1731996000}
+{"o":8590.8250919815,"h":8631.2906925304,"l":8557.7622373427,"c":8590.0928163457,"v":2367142.5782359787,"t":1731999600}
+{"o":8590.0928163457,"h":8704.812305805,"l":8571.9625897257,"c":8671.416577674,"v":1807811.807776415,"t":1732003200}
+{"o":8671.416577674,"h":8731.865213762,"l":8542.3237519759,"c":8644.4119519063,"v":1575364.6516965376,"t":1732006800}
+{"o":8644.4119519063,"h":8687.1512161343,"l":8522.2096886933,"c":8658.4650975036,"v":1270166.8328373465,"t":1732010400}
+{"o":8658.4650975036,"h":8693.219871854,"l":8639.6198747581,"c":8665.0148480522,"v":1440811.2934955233,"t":1732014000}
+{"o":8665.0148480522,"h":8966.4775224312,"l":8488.5767639877,"c":8763.8029674358,"v":1613411.9394796111,"t":1732017600}
+{"o":8763.8029674358,"h":8883.6765890999,"l":8570.5391213768,"c":8604.973059202,"v":1740920.8865294957,"t":1732021200}
+{"o":8604.973059202,"h":8635.1098268232,"l":8539.8071618625,"c":8581.9461829609,"v":1891591.6260962663,"t":1732024800}
+{"o":8581.9461829609,"h":8743.8197121048,"l":8517.8233756568,"c":8599.8778185283,"v":1694163.7277057373,"t":1732028400}
+{"o":8599.8778185283,"h":8660.0407757593,"l":8578.0881332904,"c":8645.4961866131,"v":1734414.4531016022,"t":1732032000}
+{"o":8645.4961866131,"h":8698.7318448452,"l":8564.0298032085,"c":8682.6188355922,"v":1762119.6147202151,"t":1732035600}
+{"o":8682.6188355922,"h":8855.2238403447,"l":8656.4426061976,"c":8766.5403268452,"v":1674815.908575895,"t":1732039200}
+{"o":8766.5403268452,"h":8798.7849969828,"l":8704.6174147856,"c":8752.2492443832,"v":1532049.8655380346,"t":1732042800}
+{"o":8752.2492443832,"h":8774.9977475261,"l":8570.0180577301,"c":8611.1418664114,"v":1675860.6185230373,"t":1732046400}
+{"o":8611.1418664114,"h":8636.5758568839,"l":8414.9618227734,"c":8486.8624906208,"v":1895634.4236674258,"t":1732050000}
+{"o":8486.8624906208,"h":8514.6439012198,"l":8381.3523901283,"c":8452.7725548479,"v":1463219.6623210637,"t":1732053600}
+{"o":8452.7725548479,"h":8540.5771398371,"l":8428.5059921148,"c":8525.7997986498,"v":1175553.7105444812,"t":1732057200}
+{"o":8525.7997986498,"h":8534.3002970442,"l":8409.1410261756,"c":8459.6118140383,"v":1101727.7422475591,"t":1732060800}
+{"o":8459.6118140383,"h":8494.0383341348,"l":8198.0869916777,"c":8344.8714561505,"v":1596449.9880069261,"t":1732064400}
+{"o":8344.8714561505,"h":8829.9759774982,"l":8257.9224301433,"c":8746.7326512028,"v":1761357.413533522,"t":1732068000}
+{"o":8746.7326512028,"h":9022.1958064249,"l":8650.7337401448,"c":8853.2122328845,"v":1695706.3002929622,"t":1732071600}
+{"o":8853.2122328845,"h":9113.1603479479,"l":8765.2932784881,"c":9010.0766037225,"v":1710147.9289042102,"t":1732075200}
+{"o":9010.0766037225,"h":9068.8420554633,"l":8973.7709565465,"c":9065.2260367701,"v":1530395.564533964,"t":1732078800}
+{"o":9065.2260367701,"h":9089.3927671441,"l":8997.3921551164,"c":9013.9990648922,"v":1317847.7742614357,"t":1732082400}
+{"o":9013.9990648922,"h":9586.9572619946,"l":8990.9034295527,"c":9286.2056211807,"v":1466678.772948748,"t":1732086000}
+{"o":9286.2056211807,"h":9400.1815613894,"l":9180.9007755247,"c":9263.8070570945,"v":1533048.5396086224,"t":1732089600}
+{"o":9263.8070570945,"h":9292.0785382975,"l":9183.2670371202,"c":9260.4043716588,"v":1353864.7790761711,"t":1732093200}
+{"o":9260.4043716588,"h":9288.8757716042,"l":9215.3101838599,"c":9226.1171033837,"v":1182798.765862596,"t":1732096800}
+{"o":9226.1171033837,"h":9283.8459334626,"l":9152.9933013091,"c":9261.918985437,"v":1370502.2213425951,"t":1732100400}
+{"o":9261.918985437,"h":9443.8738138428,"l":9178.8952902254,"c":9337.7385217854,"v":1420506.6117505035,"t":1732104000}
+{"o":9337.7385217854,"h":9497.8500151805,"l":9295.861165698,"c":9430.7034447264,"v":1625432.9685604428,"t":1732107600}
+{"o":9430.7034447264,"h":9614.7019518904,"l":9263.4656129214,"c":9334.9561149395,"v":1987208.0522655251,"t":1732111200}
+{"o":9334.9561149395,"h":9361.0410634746,"l":9126.094313108,"c":9251.2575483381,"v":2139617.8232187736,"t":1732114800}
+{"o":9251.2575483381,"h":9282.7124185471,"l":9029.9534561649,"c":9112.9923653141,"v":2351652.1484694453,"t":1732118400}
+{"o":9112.9923653141,"h":9147.4286570951,"l":8516.5750157605,"c":8578.164226596,"v":1763716.0952442107,"t":1732122000}
+{"o":8578.164226596,"h":9042.1306967148,"l":8554.3943772054,"c":8988.9450114094,"v":2044624.5090289335,"t":1732125600}
+{"o":8988.9450114094,"h":8999.6876083132,"l":8285.5567392415,"c":8458.5535149738,"v":1714320.7794754175,"t":1732129200}
+{"o":8458.5535149738,"h":8545.0320838313,"l":8408.9520099751,"c":8527.4344157776,"v":1482239.5680282121,"t":1732132800}
+{"o":8527.4344157776,"h":8723.7593112718,"l":8508.2163546076,"c":8668.2889424698,"v":1545591.5828152106,"t":1732136400}
+{"o":8668.2889424698,"h":8781.4809083076,"l":8619.718510085,"c":8719.0887774893,"v":1367880.4668975461,"t":1732140000}
+{"o":8719.0887774893,"h":8776.2953239093,"l":8637.5142474602,"c":8711.584548353,"v":890754.298385461,"t":1732143600}
+{"o":8711.584548353,"h":8813.4780211034,"l":8686.35997244,"c":8796.2691055387,"v":911393.8458368253,"t":1732147200}
+{"o":8796.2691055387,"h":8827.1153705802,"l":8740.5114364902,"c":8741.0782332435,"v":1068724.852729721,"t":1732150800}
+{"o":8741.0782332435,"h":8760.7661521294,"l":8496.0889128053,"c":8598.8960181848,"v":1417536.2789761594,"t":1732154400}
+{"o":8598.8960181848,"h":8772.1706238044,"l":8581.9740212969,"c":8737.7715978475,"v":1332611.7376874003,"t":1732158000}
+{"o":8737.7715978475,"h":8952.755811145,"l":8727.565906626,"c":8902.8913410384,"v":1474829.8674094568,"t":1732161600}
+{"o":8902.8913410384,"h":9127.9818196447,"l":8821.9393775791,"c":8947.7118665226,"v":1375255.0361871736,"t":1732165200}
+{"o":8947.7118665226,"h":8994.0104265706,"l":8839.4566275749,"c":8895.9555652241,"v":1977539.3869779492,"t":1732168800}
+{"o":8895.9555652241,"h":9069.6808002665,"l":8895.9555652241,"c":9022.4306001637,"v":1571443.8299001704,"t":1732172400}
+{"o":9022.4306001637,"h":9063.917401533,"l":8975.5130701977,"c":9021.2538617857,"v":1448947.9904609548,"t":1732176000}
+{"o":9021.2538617857,"h":9114.1261178808,"l":9000.548083285,"c":9055.9382643123,"v":1693993.629860349,"t":1732179600}
+{"o":9055.9382643123,"h":9088.2331187351,"l":8996.9277635646,"c":9052.7899994872,"v":1519467.4741554756,"t":1732183200}
+{"o":9052.7899994872,"h":9077.4506390166,"l":8932.7269437879,"c":8983.0873587152,"v":1565258.7041486306,"t":1732186800}
+{"o":8983.0873587152,"h":9208.9230344615,"l":8817.6967864848,"c":8909.9728002272,"v":2033445.9786753326,"t":1732190400}
+{"o":8909.9728002272,"h":9154.845579845,"l":8893.8249873481,"c":9016.0547553787,"v":3204311.1156573058,"t":1732194000}
+{"o":9016.0547553787,"h":9269.6575685639,"l":8890.5109003797,"c":9207.956451852,"v":3107757.5721613937,"t":1732197600}
+{"o":9207.956451852,"h":9248.5087499679,"l":8919.2279351399,"c":9120.022511891,"v":2164343.5649343901,"t":1732201200}
+{"o":9120.022511891,"h":9429.9483924694,"l":9096.6418011933,"c":9354.9946191731,"v":1660770.5771441525,"t":1732204800}
+{"o":9354.9946191731,"h":9517.5076126054,"l":9281.400254425,"c":9427.1719564534,"v":1704736.2496876181,"t":1732208400}
+{"o":9427.1719564534,"h":9493.9227552116,"l":9372.6807103135,"c":9449.0428119642,"v":1679033.9683933249,"t":1732212000}
+{"o":9449.0428119642,"h":9499.714009501,"l":9260.8359449643,"c":9285.3753282484,"v":1759261.7926909036,"t":1732215600}
+{"o":9285.3753282484,"h":9393.1926226522,"l":9246.7239723181,"c":9294.3450314076,"v":1545393.7661573754,"t":1732219200}
+{"o":9294.3450314076,"h":9341.6668040668,"l":9236.8528709034,"c":9244.1691437998,"v":1685085.0681282931,"t":1732222800}
+{"o":9244.1691437998,"h":9324.186223021,"l":9240.9082539464,"c":9309.1198434309,"v":1267687.4944150001,"t":1732226400}
+{"o":9309.1198434309,"h":9400.8310195431,"l":9304.4599137624,"c":9362.095737009,"v":1334320.2714314596,"t":1732230000}
+{"o":9362.095737009,"h":9492.4598012703,"l":9274.3515989262,"c":9333.986237842,"v":1540661.6131305459,"t":1732233600}
+{"o":9333.986237842,"h":9441.6343359809,"l":9265.9737944761,"c":9357.5329944257,"v":1444454.9153965486,"t":1732237200}
+{"o":9357.5329944257,"h":9555.142693986,"l":9311.4032574892,"c":9439.5691455059,"v":1568934.3798837217,"t":1732240800}
+{"o":9439.5691455059,"h":9716.1334435488,"l":9409.2559354297,"c":9646.5297273074,"v":1786697.2577230164,"t":1732244400}
+{"o":9646.5297273074,"h":9657.9417359775,"l":9557.6430335221,"c":9589.8252756148,"v":1510876.5368696081,"t":1732248000}
+{"o":9589.8252756148,"h":9652.4837398013,"l":9546.325445217,"c":9574.4893377902,"v":1388882.9629624151,"t":1732251600}
+{"o":9574.4893377902,"h":9600.3495193321,"l":9424.0330023008,"c":9473.5724126237,"v":1329043.2509182293,"t":1732255200}
+{"o":9473.5724126237,"h":9526.949006881,"l":9447.533466333,"c":9477.6364548354,"v":1200002.0155439379,"t":1732258800}
+{"o":9477.6364548354,"h":9534.8410630714,"l":9409.1135291244,"c":9451.4725970752,"v":1046702.606330306,"t":1732262400}
+{"o":9451.4725970752,"h":9475.0423755011,"l":9337.1651975805,"c":9416.3140325069,"v":1015407.3059430858,"t":1732266000}
+{"o":9416.3140325069,"h":9440.2606249442,"l":9282.6806416693,"c":9340.545715837,"v":1088054.928265468,"t":1732269600}
+{"o":9340.545715837,"h":9424.5031631279,"l":9304.9313695408,"c":9419.1115584008,"v":1059260.6423362424,"t":1732273200}
+{"o":9419.1115584008,"h":9457.2628094204,"l":9389.5454768315,"c":9441.4368493991,"v":1059664.1084447047,"t":1732276800}
+{"o":9441.4368493991,"h":9478.4080957321,"l":9177.7970672851,"c":9297.7052414795,"v":1582558.2126414247,"t":1732280400}
+{"o":9297.7052414795,"h":9369.1074133619,"l":8961.4230511328,"c":9061.4922463317,"v":1506265.5776838225,"t":1732284000}
+{"o":9061.4922463317,"h":9205.2697681878,"l":9046.1510132385,"c":9172.232652902,"v":1261331.0479738843,"t":1732287600}
+{"o":9172.232652902,"h":9215.6681823526,"l":9050.2257891206,"c":9152.2565423672,"v":1154719.3942916181,"t":1732291200}
+{"o":9152.2565423672,"h":9184.6590753673,"l":8934.8916363339,"c":9017.6356099015,"v":1190571.6033177129,"t":1732294800}
+{"o":9017.6356099015,"h":9037.7814041821,"l":8865.886528142,"c":8961.5509812954,"v":1257063.7903239054,"t":1732298400}
+{"o":8961.5509812954,"h":9042.3166269606,"l":8908.8384998651,"c":9000.4548658061,"v":1439235.3609831608,"t":1732302000}
+{"o":9000.4548658061,"h":9052.5732582982,"l":8973.4130888286,"c":9040.5673747748,"v":1170685.3411192852,"t":1732305600}
+{"o":9040.5673747748,"h":9138.2522338437,"l":8978.3688341929,"c":9105.7727186764,"v":1281318.7819237392,"t":1732309200}
+{"o":9105.7727186764,"h":9120.1727381266,"l":9004.9463895388,"c":9022.6918972728,"v":1177843.0014494816,"t":1732312800}
+{"o":9022.6918972728,"h":9099.6199196753,"l":8978.82466657,"c":9098.4297848794,"v":1171869.1773916243,"t":1732316400}
+{"o":9098.4297848794,"h":9127.6174606257,"l":9037.7868104801,"c":9043.0853291839,"v":1168567.1433557644,"t":1732320000}
+{"o":9043.0853291839,"h":9120.8384253872,"l":9011.8914413928,"c":9083.7434060371,"v":1110403.2328485432,"t":1732323600}
+{"o":9083.7434060371,"h":9086.4259501722,"l":8969.2083549754,"c":8998.8660593635,"v":1142388.9400770916,"t":1732327200}
+{"o":8998.8660593635,"h":9108.017333101,"l":8972.4360745401,"c":9104.0789999759,"v":1133258.0689412642,"t":1732330800}
+{"o":9104.0789999759,"h":9419.4674339186,"l":9090.5536606122,"c":9358.1984060583,"v":1360344.4875973978,"t":1732334400}
+{"o":9358.1984060583,"h":9399.2334240249,"l":9213.7091611076,"c":9275.5742445993,"v":1081667.4719633602,"t":1732338000}
+{"o":9275.5742445993,"h":9289.7082491164,"l":9229.1593259154,"c":9248.3698181106,"v":1200677.7885916007,"t":1732341600}
+{"o":9248.3698181106,"h":9295.9079753133,"l":9188.851427293,"c":9216.0694171766,"v":981802.5111584485,"t":1732345200}
+{"o":9216.0694171766,"h":9257.9778452768,"l":9134.3128222904,"c":9205.2230388501,"v":991634.3793159889,"t":1732348800}
+{"o":9205.2230388501,"h":9247.3225273004,"l":9155.2039609554,"c":9217.8981630501,"v":844444.1440960519,"t":1732352400}
+{"o":9217.8981630501,"h":9272.5250364984,"l":9156.9962449627,"c":9187.0418531349,"v":860780.4994288806,"t":1732356000}
+{"o":9187.0418531349,"h":9208.3988676086,"l":9115.0533226127,"c":9162.2282413442,"v":845416.1612716498,"t":1732359600}
+{"o":9162.2282413442,"h":9242.1705247372,"l":9122.518003984,"c":9183.8778705977,"v":850744.3182611703,"t":1732363200}
+{"o":9183.8778705977,"h":9354.8356905054,"l":9165.8167314064,"c":9338.8334045258,"v":868104.5368915499,"t":1732366800}
+{"o":9338.8334045258,"h":9492.302662383,"l":8924.676743056,"c":9070.3774226332,"v":1164335.4669394328,"t":1732370400}
+{"o":9070.3774226332,"h":9141.4085953874,"l":8898.1362009306,"c":8903.3653989239,"v":1044038.6262320469,"t":1732374000}
+{"o":8903.3653989239,"h":9357.7520077394,"l":8635.7293376071,"c":9226.934316104,"v":1458790.6198822395,"t":1732377600}
+{"o":9226.934316104,"h":9925.6714481169,"l":9159.4824512656,"c":9603.4123780089,"v":1103654.7603309241,"t":1732381200}
+{"o":9603.4123780089,"h":9603.4123780089,"l":9318.6151471481,"c":9458.3273211005,"v":934905.2476971117,"t":1732384800}
+{"o":9458.3273211005,"h":9477.1209670585,"l":9297.713975002,"c":9308.9540309317,"v":1037918.8441072376,"t":1732388400}
+{"o":9308.9540309317,"h":9418.7699703984,"l":9225.0470742006,"c":9413.2998672754,"v":1360772.1512730252,"t":1732392000}
+{"o":9413.2998672754,"h":9708.5855509682,"l":9354.6928036871,"c":9512.6611105861,"v":1141177.194176231,"t":1732395600}
+{"o":9512.6611105861,"h":9846.6411848302,"l":9481.4790714055,"c":9706.5588113365,"v":991379.5901084872,"t":1732399200}
+{"o":9706.5588113365,"h":9718.158914331,"l":9628.0721555476,"c":9701.1473307861,"v":1061328.4502341519,"t":1732402800}
+{"o":9701.1473307861,"h":10082.5086009642,"l":9685.9891947622,"c":9927.1797030277,"v":1282009.0222387919,"t":1732406400}
+{"o":9927.1797030277,"h":9991.8340700551,"l":9863.8520984948,"c":9894.7260880301,"v":1104872.6715571065,"t":1732410000}
+{"o":9894.7260880301,"h":9928.9181398047,"l":9856.4558774749,"c":9888.2633527276,"v":1161949.3264981068,"t":1732413600}
+{"o":9888.2633527276,"h":9911.4372659023,"l":9839.4007818029,"c":9887.5594211926,"v":975641.3585561588,"t":1732417200}
+{"o":9887.5594211926,"h":9926.97178147,"l":9612.0713437281,"c":9661.2954802403,"v":1169103.2361155325,"t":1732420800}
+{"o":9661.2954802403,"h":9756.6569494344,"l":9444.8186241459,"c":9631.8615168986,"v":928827.2212790551,"t":1732424400}
+{"o":9631.8615168986,"h":9680.9861251978,"l":9510.4795342152,"c":9594.5084864252,"v":940563.1934628988,"t":1732428000}
+{"o":9594.5084864252,"h":9616.6271776867,"l":9508.1111472648,"c":9549.6024639848,"v":850025.1687097959,"t":1732431600}
+{"o":9549.6024639848,"h":9631.2955108604,"l":9450.113304493,"c":9500.0127353974,"v":904525.4721823086,"t":1732435200}
+{"o":9500.0127353974,"h":9620.7319629366,"l":9462.6066421447,"c":9525.033060193,"v":915070.3125389176,"t":1732438800}
+{"o":9525.033060193,"h":9586.8215723032,"l":9341.9892644682,"c":9478.177242833,"v":997433.0621707236,"t":1732442400}
+{"o":9478.177242833,"h":9586.921322942,"l":9292.0798399768,"c":9439.0403731684,"v":1197549.3682687106,"t":1732446000}
+{"o":9439.0403731684,"h":9775.9568546278,"l":9154.9273151993,"c":9533.7466747613,"v":1724631.8854926475,"t":1732449600}
+{"o":9533.7466747613,"h":9934.0312534435,"l":9378.7514050897,"c":9606.5102342475,"v":1139589.429970169,"t":1732453200}
+{"o":9606.5102342475,"h":9649.0150841352,"l":9419.9245556366,"c":9619.9957680734,"v":1222922.5941335356,"t":1732456800}
+{"o":9619.9957680734,"h":9942.7528088593,"l":9476.4880456965,"c":9613.0266590326,"v":1224544.233060539,"t":1732460400}
+{"o":9613.0266590326,"h":9833.4840028905,"l":9582.1919831607,"c":9708.9561284877,"v":1355978.8926283626,"t":1732464000}
+{"o":9708.9561284877,"h":9755.3850651936,"l":9600.3431087619,"c":9723.4340741973,"v":1191544.2672003896,"t":1732467600}
+{"o":9723.4340741973,"h":9840.3963448495,"l":9455.0418940417,"c":9678.3025543989,"v":1066403.6642964578,"t":1732471200}
+{"o":9678.3025543989,"h":9689.1369692412,"l":9583.6200505818,"c":9619.297059414,"v":1069282.9002727019,"t":1732474800}
+{"o":9619.297059414,"h":9711.404351932,"l":9474.7234898317,"c":9625.9327826458,"v":925153.60561129,"t":1732478400}
+{"o":9625.9327826458,"h":9669.6527579238,"l":9575.5902378754,"c":9655.6461809937,"v":825293.1632417495,"t":1732482000}
+{"o":9655.6461809937,"h":9896.3386130787,"l":9573.8768835767,"c":9864.1219844914,"v":953334.1737493406,"t":1732485600}
+{"o":9864.1219844914,"h":9987.0251495068,"l":9786.1979467601,"c":9908.6460113916,"v":1304495.6334257154,"t":1732489200}
+{"o":9908.6460113916,"h":9928.5048557678,"l":9759.7120700704,"c":9792.8123888018,"v":1344625.9117707224,"t":1732492800}
+{"o":9792.8123888018,"h":9805.1031124465,"l":9584.0396928556,"c":9693.3756473114,"v":1403531.4804705693,"t":1732496400}
+{"o":9693.3756473114,"h":9811.1278867462,"l":9687.4652603309,"c":9749.7763400445,"v":1106337.447442488,"t":1732500000}
+{"o":9749.7763400445,"h":9858.3824451823,"l":9740.4126387087,"c":9846.0771487136,"v":1053402.7236358048,"t":1732503600}
+{"o":9846.0771487136,"h":9904.6687874481,"l":9788.962328014,"c":9844.2032455012,"v":1013674.4924210478,"t":1732507200}
+{"o":9844.2032455012,"h":9909.6660266126,"l":9806.4046733904,"c":9851.5662833922,"v":879171.9816695763,"t":1732510800}
+{"o":9851.5662833922,"h":10457.3107011744,"l":9792.6034745838,"c":10047.767571613,"v":1015324.4751476318,"t":1732514400}
+{"o":10047.767571613,"h":10134.0112734618,"l":10028.7891729704,"c":10103.8371432866,"v":1165955.1281298329,"t":1732518000}
+{"o":10103.8371432866,"h":10176.2621043465,"l":10049.4862629712,"c":10115.5617104371,"v":877890.3606789778,"t":1732521600}
+{"o":10115.5617104371,"h":10336.5231397462,"l":10025.730344889,"c":10127.4191511941,"v":1074898.4633954174,"t":1732525200}
+{"o":10127.4191511941,"h":10158.0637466003,"l":9993.1574310092,"c":10086.5890920589,"v":903702.7639928232,"t":1732528800}
+{"o":10086.5890920589,"h":10132.4243649516,"l":9965.2907475009,"c":10002.538238031,"v":944789.5363992864,"t":1732532400}
+{"o":10002.538238031,"h":10016.3474836009,"l":9924.5866159718,"c":9960.6167133222,"v":1052668.7447233042,"t":1732536000}
+{"o":9960.6167133222,"h":9984.9734042406,"l":9778.2970899166,"c":9836.5381791574,"v":1314964.9400210187,"t":1732539600}
+{"o":9836.5381791574,"h":10030.9824572105,"l":9551.6764890736,"c":9718.1512822822,"v":1638672.5486517788,"t":1732543200}
+{"o":9718.1512822822,"h":9943.0831552287,"l":9227.5056323014,"c":9609.2008445641,"v":2032540.675239675,"t":1732546800}
+{"o":9609.2008445641,"h":9719.3850084102,"l":9467.5851449644,"c":9596.1192892021,"v":1605224.7313648248,"t":1732550400}
+{"o":9596.1192892021,"h":9722.2718713546,"l":9355.0206109536,"c":9582.7731073924,"v":1643358.3349061809,"t":1732554000}
+{"o":9582.7731073924,"h":9671.0218764415,"l":9505.2562895534,"c":9556.8358892587,"v":1226267.6770842185,"t":1732557600}
+{"o":9556.8358892587,"h":9600.9829859338,"l":9421.3642914913,"c":9548.5205925629,"v":1288453.1783276664,"t":1732561200}
+{"o":9548.5205925629,"h":9623.9995488818,"l":9497.0874271355,"c":9558.815061621,"v":1269372.1635102369,"t":1732564800}
+{"o":9558.815061621,"h":9592.6466807247,"l":9364.0760108791,"c":9499.1764478587,"v":1417236.4768630115,"t":1732568400}
+{"o":9499.1764478587,"h":9524.2291710653,"l":9188.8499547644,"c":9414.0739389586,"v":1414307.5326571881,"t":1732572000}
+{"o":9414.0739389586,"h":9498.0520277306,"l":9295.3338846976,"c":9313.0767337737,"v":1161732.9410114107,"t":1732575600}
+{"o":9313.0767337737,"h":9497.8574560142,"l":9253.123917805,"c":9370.1752325736,"v":1409306.4120579499,"t":1732579200}
+{"o":9370.1752325736,"h":9473.4315974325,"l":9334.4433289557,"c":9454.5512786173,"v":1034305.5245627768,"t":1732582800}
+{"o":9454.5512786173,"h":9535.790680219,"l":9407.7156581667,"c":9503.2325233515,"v":958582.6158345435,"t":1732586400}
+{"o":9503.2325233515,"h":9513.73682897,"l":9394.2880065348,"c":9454.2360333164,"v":997770.4824733665,"t":1732590000}
+{"o":9454.2360333164,"h":10260.9133309533,"l":9395.7583743504,"c":9678.9234008245,"v":1044884.9217766935,"t":1732593600}
+{"o":9678.9234008245,"h":9744.971153173,"l":9651.7067683322,"c":9743.6262542733,"v":997912.9838470231,"t":1732597200}
+{"o":9743.6262542733,"h":9782.5573253139,"l":9637.1258953721,"c":9701.2687628674,"v":1068958.6799134072,"t":1732600800}
+{"o":9701.2687628674,"h":9703.8373855511,"l":9527.5053367733,"c":9595.2531910983,"v":1124265.0026841396,"t":1732604400}
+{"o":9595.2531910983,"h":9681.5058165319,"l":9361.184699478,"c":9512.6757771496,"v":1504628.2051082074,"t":1732608000}
+{"o":9512.6757771496,"h":9673.6314900531,"l":9496.7332709421,"c":9567.3803920642,"v":1134858.5787218998,"t":1732611600}
+{"o":9567.3803920642,"h":9806.5924421281,"l":9280.4005660391,"c":9459.2652946679,"v":1188845.1988796389,"t":1732615200}
+{"o":9459.2652946679,"h":9742.9501121091,"l":9217.8010820929,"c":9698.8820712468,"v":1660378.3892040325,"t":1732618800}
+{"o":9698.8820712468,"h":9791.9625065985,"l":9613.4634456451,"c":9687.9113873975,"v":1430980.2644544498,"t":1732622400}
+{"o":9687.9113873975,"h":9776.6215497116,"l":9508.7247959775,"c":9626.8260134659,"v":1309501.1277872273,"t":1732626000}
+{"o":9626.8260134659,"h":9912.5591061368,"l":9467.0898301683,"c":9796.4247521484,"v":1460241.8871685667,"t":1732629600}
+{"o":9796.4247521484,"h":9976.6051150851,"l":9600.1733482159,"c":9688.0184914725,"v":1531220.3800499488,"t":1732633200}
+{"o":9688.0184914725,"h":9973.9169940615,"l":9565.2842895933,"c":9776.2907806224,"v":1467547.3701750962,"t":1732636800}
+{"o":9776.2907806224,"h":9853.5410084463,"l":9616.8778044922,"c":9727.4966042858,"v":1383107.2785447519,"t":1732640400}
+{"o":9727.4966042858,"h":9759.7848062459,"l":9377.9380223139,"c":9473.2689077614,"v":1453703.1944472163,"t":1732644000}
+{"o":9473.2689077614,"h":9799.5697805897,"l":9454.4474993881,"c":9770.8608484811,"v":1452528.1594820186,"t":1732647600}
+{"o":9770.8608484811,"h":9881.0115243091,"l":9404.955700408,"c":9589.1562233622,"v":1481596.3464635438,"t":1732651200}
+{"o":9589.1562233622,"h":9731.3810921836,"l":9519.9936709449,"c":9621.4153862672,"v":1155466.6254964359,"t":1732654800}
+{"o":9621.4153862672,"h":9760.0845741592,"l":9563.8594487091,"c":9631.6458874005,"v":1296083.5092131272,"t":1732658400}
+{"o":9631.6458874005,"h":9690.4880450605,"l":9566.8205480317,"c":9664.1509944342,"v":1024990.7332834713,"t":1732662000}
+{"o":9664.1509944342,"h":9788.7907439943,"l":9604.563385816,"c":9617.4112708045,"v":1164794.4798813446,"t":1732665600}
+{"o":9617.4112708045,"h":9729.6151561783,"l":9440.8466694417,"c":9682.0345581863,"v":1130581.7369660449,"t":1732669200}
+{"o":9682.0345581863,"h":9750.8592925345,"l":9594.2608811385,"c":9746.5613712183,"v":1239714.9647063247,"t":1732672800}
+{"o":9746.5613712183,"h":9749.6616653955,"l":9606.2128926723,"c":9656.9843958484,"v":1374129.8309466161,"t":1732676400}
+{"o":9656.9843958484,"h":9750.6632779608,"l":9581.3736569052,"c":9592.9002555665,"v":1320036.3424558376,"t":1732680000}
+{"o":9592.9002555665,"h":9600.0645442246,"l":9235.1793587509,"c":9327.2230245158,"v":922287.79922679,"t":1732683600}
+{"o":9327.2230245158,"h":9799.6390998609,"l":9324.5707397912,"c":9654.9189684747,"v":1191104.9458112784,"t":1732687200}
+{"o":9654.9189684747,"h":9883.8914863425,"l":9633.6458385699,"c":9817.068879691,"v":1179682.3581685871,"t":1732690800}
+{"o":9817.068879691,"h":9845.9259111103,"l":9728.4627629673,"c":9748.9569229166,"v":1094519.466152797,"t":1732694400}
+{"o":9748.9569229166,"h":9766.9923293865,"l":9025.2346649095,"c":9386.858908406,"v":1043540.0124790787,"t":1732698000}
+{"o":9386.858908406,"h":9566.408498038,"l":9309.0693692953,"c":9478.9534574562,"v":1061105.1511576774,"t":1732701600}
+{"o":9478.9534574562,"h":9499.4781434545,"l":8125.7527666663,"c":8192.4136105412,"v":1151505.6034957927,"t":1732705200}
+{"o":8192.4136105412,"h":8749.4819924549,"l":7349.6412742527,"c":8723.7923783367,"v":1373290.9378760271,"t":1732708800}
+{"o":8723.7923783367,"h":9216.3323921148,"l":8701.8085210641,"c":9121.2727349678,"v":1353562.2930092008,"t":1732712400}
+{"o":9121.2727349678,"h":9200.1209103583,"l":9027.6921002941,"c":9140.5425286795,"v":1405168.1077954622,"t":1732716000}
+{"o":9140.5425286795,"h":9239.950327106,"l":9018.8045137788,"c":9156.8509998001,"v":1470930.9216675134,"t":1732719600}
+{"o":9156.8509998001,"h":9203.3155114663,"l":8991.5944093384,"c":9015.2664037228,"v":1497731.740291324,"t":1732723200}
+{"o":9015.2664037228,"h":9097.9586067097,"l":8957.756648346,"c":9059.0417565897,"v":1278547.1358146919,"t":1732726800}
+{"o":9059.0417565897,"h":9151.33559386,"l":8972.7797861639,"c":9073.630110383,"v":1223886.941551765,"t":1732730400}
+{"o":9073.630110383,"h":9131.8456612018,"l":9043.3915512771,"c":9057.8809020623,"v":1061925.8737891519,"t":1732734000}
+{"o":9057.8809020623,"h":9210.2038133876,"l":8990.5587321327,"c":9157.231369781,"v":1294503.6460650619,"t":1732737600}
+{"o":9157.231369781,"h":9199.5720614918,"l":8848.0683692524,"c":8981.4943824439,"v":1057944.4080061039,"t":1732741200}
+{"o":8981.4943824439,"h":9058.8782502308,"l":8808.4659558829,"c":8934.2282516122,"v":1009170.2702608133,"t":1732744800}
+{"o":8934.2282516122,"h":9035.2099275411,"l":8914.8409697419,"c":8986.5640164323,"v":1214232.6896011631,"t":1732748400}
+{"o":8986.5640164323,"h":9299.0055614058,"l":8898.8460370878,"c":9258.6628610521,"v":1541415.9227889869,"t":1732752000}
+{"o":9258.6628610521,"h":9268.3591028207,"l":9137.9283019266,"c":9194.1111596017,"v":1233736.6963120964,"t":1732755600}
+{"o":9194.1111596017,"h":9332.1337739023,"l":9125.9616968821,"c":9194.940550211,"v":1180984.4293786178,"t":1732759200}
+{"o":9194.940550211,"h":9344.7533275179,"l":9016.3076104964,"c":9200.6890351711,"v":1292868.2869605212,"t":1732762800}
+{"o":9200.6890351711,"h":9287.8870853854,"l":9151.2931433467,"c":9210.0555496675,"v":1068461.2683574141,"t":1732766400}
+{"o":9210.0555496675,"h":9286.4099150266,"l":9071.8233606341,"c":9188.1657573979,"v":908298.6702641447,"t":1732770000}
+{"o":9188.1657573979,"h":9217.8027198514,"l":9122.8017298106,"c":9199.4175614372,"v":988185.1029179754,"t":1732773600}
+{"o":9199.4175614372,"h":9243.6387444189,"l":9093.4069566605,"c":9183.1121295587,"v":1021682.8253533,"t":1732777200}
+{"o":9183.1121295587,"h":9260.3385821901,"l":9130.3906444,"c":9239.7428622962,"v":1101842.8040472004,"t":1732780800}
+{"o":9239.7428622962,"h":9248.607343823,"l":9078.7872687275,"c":9081.9212481662,"v":1015626.756238588,"t":1732784400}
+{"o":9081.9212481662,"h":9119.6643876991,"l":8974.7913786377,"c":9048.0818557443,"v":1097542.6821908127,"t":1732788000}
+{"o":9048.0818557443,"h":9121.5568266687,"l":8992.5784037013,"c":9095.9284642036,"v":1088589.7217677187,"t":1732791600}
+{"o":9095.9284642036,"h":9109.0182699099,"l":8933.5513743578,"c":9030.51081678,"v":1091170.8673863111,"t":1732795200}
+{"o":9030.51081678,"h":9111.5254266857,"l":8911.7162485688,"c":9095.5039657962,"v":1191385.2032818459,"t":1732798800}
+{"o":9095.5039657962,"h":9222.6881191954,"l":9005.1561177557,"c":9126.4405576295,"v":1469915.3721292685,"t":1732802400}
+{"o":9126.4405576295,"h":9156.2490010597,"l":9008.5542740643,"c":9038.9335407867,"v":1404309.4317954062,"t":1732806000}
+{"o":9038.9335407867,"h":9190.9459926609,"l":9038.9041909058,"c":9137.0234723085,"v":1273848.088685977,"t":1732809600}
+{"o":9137.0234723085,"h":9201.2331103186,"l":9121.555610586,"c":9139.479718759,"v":1247878.3163511229,"t":1732813200}
+{"o":9139.479718759,"h":9209.1385408888,"l":9139.1708996689,"c":9195.0866451119,"v":1094315.722485909,"t":1732816800}
+{"o":9195.0866451119,"h":9199.3347568485,"l":9099.6938788736,"c":9132.7742063864,"v":994851.3560181941,"t":1732820400}
+{"o":9132.7742063864,"h":9159.2058918647,"l":9064.4997432228,"c":9143.7144829335,"v":942065.6198513957,"t":1732824000}
+{"o":9143.7144829335,"h":9185.9701212367,"l":9135.1603792496,"c":9148.9598437688,"v":834468.2295566128,"t":1732827600}
+{"o":9148.9598437688,"h":9231.8592633211,"l":9097.4536093907,"c":9224.433954641,"v":844792.1255927443,"t":1732831200}
+{"o":9224.433954641,"h":9285.4343938416,"l":9183.4002639593,"c":9256.3262212463,"v":875794.5953065611,"t":1732834800}
+{"o":9256.3262212463,"h":9300.9774482009,"l":9221.1149733122,"c":9228.6738297219,"v":1001562.7046642902,"t":1732838400}
+{"o":9228.6738297219,"h":9282.8977120025,"l":9152.7785899033,"c":9271.0361129247,"v":930379.8404861584,"t":1732842000}
+{"o":9271.0361129247,"h":9435.6319730286,"l":9231.7597660755,"c":9414.8505282068,"v":978552.644916742,"t":1732845600}
+{"o":9414.8505282068,"h":9475.7989005979,"l":9400.0824492188,"c":9432.4080870376,"v":949771.5057088741,"t":1732849200}
+{"o":9432.4080870376,"h":9439.8057620082,"l":9358.4813841501,"c":9375.8741341,"v":968668.7786914805,"t":1732852800}
+{"o":9375.8741341,"h":9442.1861409561,"l":9275.2642667944,"c":9333.4194347284,"v":1093325.797171995,"t":1732856400}
+{"o":9333.4194347284,"h":9359.1812464059,"l":9303.5382050332,"c":9337.6293944992,"v":1042702.2345188271,"t":1732860000}
+{"o":9337.6293944992,"h":9442.7696982254,"l":9214.8746678367,"c":9293.4385076391,"v":1010868.5580629833,"t":1732863600}
+{"o":9293.4385076391,"h":9404.0252802679,"l":9290.9436234667,"c":9358.6757898292,"v":800338.1697392047,"t":1732867200}
+{"o":9358.6757898292,"h":9474.2952862066,"l":9348.8488290046,"c":9455.8762479975,"v":752656.7921599161,"t":1732870800}
+{"o":9455.8762479975,"h":9568.3784750542,"l":9449.3175466961,"c":9553.4258108369,"v":733593.3513582943,"t":1732874400}
+{"o":9553.4258108369,"h":9700.5206568749,"l":9541.5117007157,"c":9690.366969165,"v":823338.1617387088,"t":1732878000}
+{"o":9690.366969165,"h":9779.6056621768,"l":9568.137920681,"c":9604.879556214,"v":932213.7492621152,"t":1732881600}
+{"o":9604.879556214,"h":9652.7520268517,"l":9581.663086367,"c":9622.6778643752,"v":791457.4015780243,"t":1732885200}
+{"o":9622.6778643752,"h":9687.099448788,"l":9515.484474359,"c":9638.4567066812,"v":902790.8001519789,"t":1732888800}
+{"o":9638.4567066812,"h":9703.5735133164,"l":9545.4104235563,"c":9587.5017241846,"v":1182922.5292360913,"t":1732892400}
+{"o":9587.5017241846,"h":9736.189033309,"l":9521.0207284656,"c":9594.5019995856,"v":1082648.1139957916,"t":1732896000}
+{"o":9594.5019995856,"h":9614.2033758473,"l":9495.9265868161,"c":9500.9438797564,"v":945266.3562150932,"t":1732899600}
+{"o":9500.9438797564,"h":9589.0771087047,"l":9488.9804670271,"c":9569.3731884911,"v":868034.1814117939,"t":1732903200}
+{"o":9569.3731884911,"h":9573.1785653241,"l":9478.3866232477,"c":9536.9016614607,"v":848737.7387663566,"t":1732906800}
+{"o":9536.9016614607,"h":9640.4895186261,"l":9509.2941415629,"c":9589.6559932062,"v":803801.5103715563,"t":1732910400}
+{"o":9589.6559932062,"h":9709.0242783849,"l":9541.6572047927,"c":9660.353061197,"v":787305.9249079258,"t":1732914000}
+{"o":9660.353061197,"h":9720.309615206,"l":9613.7110109649,"c":9637.2029160357,"v":815202.0747398802,"t":1732917600}
+{"o":9637.2029160357,"h":9771.9632554411,"l":9604.4564705984,"c":9713.7858380413,"v":853581.263894347,"t":1732921200}
+{"o":9713.7858380413,"h":9715.5505111605,"l":9587.1562575323,"c":9605.0551354985,"v":967832.5741068167,"t":1732924800}
+{"o":9605.0551354985,"h":9697.8492945726,"l":9540.4792039871,"c":9636.4005059021,"v":915398.5610630449,"t":1732928400}
+{"o":9636.4005059021,"h":9711.7396273583,"l":9553.4637045996,"c":9629.9750136065,"v":830900.8564302921,"t":1732932000}
+{"o":9629.9750136065,"h":9682.5186869673,"l":9384.0873743345,"c":9542.796312325,"v":871699.2868344419,"t":1732935600}
+{"o":9542.796312325,"h":9556.5880563527,"l":9475.9737682825,"c":9520.4562645254,"v":722274.30508021,"t":1732939200}
+{"o":9520.4562645254,"h":9604.0599241642,"l":9444.8619575351,"c":9594.5982457124,"v":644651.0625847651,"t":1732942800}
+{"o":9594.5982457124,"h":9653.166767425,"l":9497.3476753058,"c":9522.2348512378,"v":745498.612586242,"t":1732946400}
+{"o":9522.2348512378,"h":9656.2356230625,"l":9496.744522099,"c":9578.3906859195,"v":727103.5470936733,"t":1732950000}
+{"o":9578.3906859195,"h":9625.0646632805,"l":9525.1229955402,"c":9556.5063112857,"v":689963.1329441052,"t":1732953600}
+{"o":9556.5063112857,"h":9612.1291474134,"l":9516.7155773198,"c":9566.7389975133,"v":696704.7639012852,"t":1732957200}
+{"o":9566.7389975133,"h":9593.6567104636,"l":9426.4033336567,"c":9436.7437694413,"v":768576.2092748469,"t":1732960800}
+{"o":9436.7437694413,"h":9537.3434382324,"l":9423.4313443715,"c":9474.510482627,"v":656184.3354061687,"t":1732964400}
+{"o":9474.510482627,"h":9546.3838560766,"l":9414.1617565087,"c":9464.9015461733,"v":725857.0569929866,"t":1732968000}
+{"o":9464.9015461733,"h":9640.434595235,"l":9385.680736923,"c":9541.113649704,"v":778822.8350343517,"t":1732971600}
+{"o":9541.113649704,"h":9611.1073006533,"l":9475.2467058949,"c":9510.6699778459,"v":762873.7427528431,"t":1732975200}
+{"o":9510.6699778459,"h":9554.4265408159,"l":9359.4597832346,"c":9431.5809256346,"v":825139.4451762559,"t":1732978800}
+{"o":9431.5809256346,"h":9459.690048914,"l":9399.3855295003,"c":9440.7178239568,"v":766210.2752302022,"t":1732982400}
+{"o":9440.7178239568,"h":9443.3317623087,"l":9389.2992669439,"c":9428.1978925209,"v":858567.8488690259,"t":1732986000}
+{"o":9428.1978925209,"h":9484.4624426912,"l":9341.2208894185,"c":9465.8033447749,"v":852895.778277115,"t":1732989600}
+{"o":9465.8033447749,"h":9524.477622513,"l":9308.7364493198,"c":9388.0837849726,"v":736363.1044729183,"t":1732993200}
+{"o":9388.0837849726,"h":9452.5849355062,"l":9373.7205779672,"c":9424.1215959535,"v":663954.045196719,"t":1732996800}
+{"o":9424.1215959535,"h":9434.7576538841,"l":9383.4872885083,"c":9411.1529452933,"v":713210.172208006,"t":1733000400}
+{"o":9411.1529452933,"h":9415.6831832971,"l":9300.6383014355,"c":9325.1203015634,"v":768197.1302698724,"t":1733004000}
+{"o":9325.1203015634,"h":9421.0086666,"l":9283.5383106199,"c":9326.6007535541,"v":759557.893403184,"t":1733007600}
+{"o":9326.6007535541,"h":9416.9101578926,"l":9264.9459427775,"c":9327.1621830589,"v":940605.4304220645,"t":1733011200}
+{"o":9327.1621830589,"h":9408.6688698288,"l":9255.5993187102,"c":9302.5088198991,"v":1038227.4396273136,"t":1733014800}
+{"o":9302.5088198991,"h":9592.4838288983,"l":9190.0749447554,"c":9372.8733791079,"v":1054378.1040667528,"t":1733018400}
+{"o":9372.8733791079,"h":9448.5719067282,"l":9369.6653172148,"c":9415.1095765489,"v":793782.1163658939,"t":1733022000}
+{"o":9415.1095765489,"h":9500.6588230689,"l":9319.9740904202,"c":9491.8856840676,"v":636991.1983654966,"t":1733025600}
+{"o":9491.8856840676,"h":9558.6910598112,"l":9360.182971129,"c":9364.9417785646,"v":666241.2193277717,"t":1733029200}
+{"o":9364.9417785646,"h":9453.0556447276,"l":9353.8024061549,"c":9417.2410024396,"v":602548.6950037954,"t":1733032800}
+{"o":9417.2410024396,"h":9451.8608013486,"l":9312.8399802658,"c":9362.0603718187,"v":630185.3813280325,"t":1733036400}
+{"o":9362.0603718187,"h":9540.7213743526,"l":9239.5168000641,"c":9363.2857190488,"v":778237.0657807394,"t":1733040000}
+{"o":9363.2857190488,"h":9370.2358010948,"l":9244.8064714337,"c":9268.626568007,"v":580806.5827375879,"t":1733043600}
+{"o":9268.626568007,"h":9271.907167501,"l":9046.1075382446,"c":9132.1220885118,"v":580602.7833506023,"t":1733047200}
+{"o":9132.1220885118,"h":9176.8990717924,"l":9130.142810222,"c":9170.0034820832,"v":610320.9212670946,"t":1733050800}
+{"o":9170.0034820832,"h":9223.093657122,"l":9148.8328631357,"c":9208.2078177327,"v":681378.6881455294,"t":1733054400}
+{"o":9208.2078177327,"h":9276.0827671798,"l":9175.9221866463,"c":9251.9520687372,"v":841778.8825105205,"t":1733058000}
+{"o":9251.9520687372,"h":9286.1827231526,"l":9147.9535839562,"c":9197.370841116,"v":989471.6870746906,"t":1733061600}
+{"o":9197.370841116,"h":9278.2849816635,"l":9053.7556845307,"c":9159.8103928774,"v":1052349.8023728998,"t":1733065200}
+{"o":9159.8103928774,"h":9233.8921870915,"l":9048.1003486452,"c":9084.291565882,"v":991419.5799349,"t":1733068800}
+{"o":9084.291565882,"h":9090.8072591094,"l":9016.1798046605,"c":9044.0896976578,"v":952247.6284781109,"t":1733072400}
+{"o":9044.0896976578,"h":9089.4428520071,"l":8914.6333829845,"c":8924.9809038024,"v":824334.0981859844,"t":1733076000}
+{"o":8924.9809038024,"h":8955.3820394455,"l":8879.1361410029,"c":8927.59777439,"v":915947.3595882704,"t":1733079600}
+{"o":8927.59777439,"h":8947.0157422216,"l":8789.6742052263,"c":8860.646124767,"v":985090.3839999501,"t":1733083200}
+{"o":8860.646124767,"h":8973.4824284516,"l":8839.039675759,"c":8958.970517367,"v":1050527.9770263529,"t":1733086800}
+{"o":8958.970517367,"h":9040.1741239409,"l":8929.3380030678,"c":9000.5597939183,"v":1020303.9081693987,"t":1733090400}
+{"o":9000.5597939183,"h":9078.8112796363,"l":8933.294234222,"c":8944.2991635465,"v":896582.1588302579,"t":1733094000}
+{"o":8944.2991635465,"h":9026.3408195223,"l":8778.9318013741,"c":8911.0575788277,"v":988338.4204151467,"t":1733097600}
+{"o":8911.0575788277,"h":9020.528112907,"l":8893.4271739123,"c":9012.9258226948,"v":1215622.1778060347,"t":1733101200}
+{"o":9012.9258226948,"h":9032.046862093,"l":8808.822992594,"c":8874.6911758399,"v":1190381.8229127731,"t":1733104800}
+{"o":8874.6911758399,"h":8898.904124909,"l":8631.7918667121,"c":8660.0399958992,"v":1491634.1963516101,"t":1733108400}
+{"o":8660.0399958992,"h":8770.1473533183,"l":8536.4460434387,"c":8737.1794363939,"v":2069256.734468312,"t":1733112000}
+{"o":8737.1794363939,"h":8814.7753889392,"l":8655.3171100837,"c":8704.8778827272,"v":986492.6825234654,"t":1733115600}
+{"o":8704.8778827272,"h":8738.230869652,"l":8594.3345287507,"c":8698.7932752199,"v":1138352.9429907894,"t":1733119200}
+{"o":8698.7932752199,"h":8754.672203374,"l":8556.4187999642,"c":8652.2054340936,"v":1023937.268165656,"t":1733122800}
+{"o":8652.2054340936,"h":8726.6956285583,"l":8403.8415832909,"c":8608.6517281306,"v":1417005.4327519266,"t":1733126400}
+{"o":8608.6517281306,"h":8690.6809114586,"l":8535.9020878348,"c":8688.4406327488,"v":923398.2116134601,"t":1733130000}
+{"o":8688.4406327488,"h":8751.0852606501,"l":8470.2870276275,"c":8581.0825567869,"v":851927.6003985562,"t":1733133600}
+{"o":8581.0825567869,"h":8705.0643484955,"l":8529.0476228608,"c":8687.0201353993,"v":846505.4061553075,"t":1733137200}
+{"o":8687.0201353993,"h":8731.4542762768,"l":8488.2915016773,"c":8548.8828342877,"v":1025815.5024258501,"t":1733140800}
+{"o":8548.8828342877,"h":8706.1836799012,"l":8493.8107532722,"c":8692.1590210717,"v":1203090.2670558088,"t":1733144400}
+{"o":8692.1590210717,"h":8782.5110770986,"l":8609.8974276062,"c":8692.0100944131,"v":1250702.8208314686,"t":1733148000}
+{"o":8692.0100944131,"h":8993.3410701527,"l":8602.9694743333,"c":8910.3478551824,"v":2517966.0992106725,"t":1733151600}
+{"o":8910.3478551824,"h":8946.3507823279,"l":8643.3138048931,"c":8747.0719830129,"v":1993225.5780439198,"t":1733155200}
+{"o":8747.0719830129,"h":8855.1375997609,"l":8420.3395713835,"c":8559.1517557356,"v":2002790.966592744,"t":1733158800}
+{"o":8559.1517557356,"h":8993.9526661346,"l":8497.1862025365,"c":8816.9964835727,"v":1583961.6004492759,"t":1733162400}
+{"o":8816.9964835727,"h":8836.2870330572,"l":8619.2689362675,"c":8794.5995191528,"v":1301063.1450216635,"t":1733166000}
+{"o":8794.5995191528,"h":8841.6350641776,"l":8303.8675497826,"c":8578.2048027138,"v":1231052.6141528301,"t":1733169600}
+{"o":8578.2048027138,"h":8633.6098006651,"l":8481.2939985376,"c":8543.4750296778,"v":1250459.7504728178,"t":1733173200}
+{"o":8543.4750296778,"h":8660.4894533161,"l":8520.9858065772,"c":8629.4771268791,"v":1160916.8065587324,"t":1733176800}
+{"o":8629.4771268791,"h":8693.8486128773,"l":8572.2427789486,"c":8642.4056447059,"v":1088818.3767532625,"t":1733180400}
+{"o":8642.4056447059,"h":8677.9793960796,"l":8592.8016019527,"c":8640.4773005353,"v":1259146.0573241836,"t":1733184000}
+{"o":8640.4773005353,"h":8676.8277443073,"l":8569.4652583356,"c":8575.4301855782,"v":1376373.6332273178,"t":1733187600}
+{"o":8575.4301855782,"h":8777.7086440692,"l":8466.2199911367,"c":8737.2502167397,"v":1293702.7335937475,"t":1733191200}
+{"o":8737.2502167397,"h":8868.1889062862,"l":8693.7996290717,"c":8743.1547919924,"v":1041473.5291211582,"t":1733194800}
+{"o":8743.1547919924,"h":8863.7046290627,"l":8662.8006545186,"c":8770.4327988715,"v":1221115.4116938901,"t":1733198400}
+{"o":8770.4327988715,"h":8972.0874742594,"l":8692.6296247586,"c":8793.8481796779,"v":923012.6467201245,"t":1733202000}
+{"o":8793.8481796779,"h":8904.5269130134,"l":8728.9545636263,"c":8754.4778712609,"v":1239968.5133989842,"t":1733205600}
+{"o":8754.4778712609,"h":8787.190011421,"l":8479.3889690939,"c":8565.1744236369,"v":1623296.5747938894,"t":1733209200}
+{"o":8565.1744236369,"h":8626.7265300033,"l":8515.3876818479,"c":8559.0729588025,"v":1047063.5860671182,"t":1733212800}
+{"o":8559.0729588025,"h":8562.4577362636,"l":8446.3785351782,"c":8472.6094616595,"v":1037914.7594137333,"t":1733216400}
+{"o":8472.6094616595,"h":8515.4626939993,"l":8357.636895153,"c":8373.7622911298,"v":919804.2850918645,"t":1733220000}
+{"o":8373.7622911298,"h":8489.2332967243,"l":8308.2127389725,"c":8403.56176109,"v":943743.4894659451,"t":1733223600}
+{"o":8403.56176109,"h":8567.0448839043,"l":7850.9752278575,"c":7925.5237252925,"v":908987.2329549412,"t":1733227200}
+{"o":7925.5237252925,"h":7941.2870594933,"l":7396.696798702,"c":7483.6150596347,"v":1835647.4751361937,"t":1733230800}
+{"o":7483.6150596347,"h":7750.2654802636,"l":7333.9026914961,"c":7712.6999940763,"v":2386298.4133045734,"t":1733234400}
+{"o":7712.6999940763,"h":7782.352299562,"l":7203.9576966686,"c":7300.8585231694,"v":1921105.1673751718,"t":1733238000}
+{"o":7300.8585231694,"h":7381.646588266,"l":3467.2204840474,"c":3750.0379683955,"v":1288382.3185080853,"t":1733241600}
+{"o":3750.0379683955,"h":4317.259960296,"l":3491.6911787114,"c":4170.8424621145,"v":1454742.0249104628,"t":1733245200}
+{"o":4170.8424621145,"h":4331.1894221185,"l":3936.7564229763,"c":4197.5133002031,"v":1289531.2044658705,"t":1733248800}
+{"o":4197.5133002031,"h":4553.2139926999,"l":4059.3573312053,"c":4539.457755826,"v":1183669.810747952,"t":1733252400}
+{"o":4539.457755826,"h":5030.6162850995,"l":4489.8207082477,"c":4953.0808278361,"v":1256837.3651302634,"t":1733256000}
+{"o":4953.0808278361,"h":5594.3179330801,"l":4391.1208030576,"c":4723.015543078,"v":2428865.2471941905,"t":1733259600}
+{"o":4723.015543078,"h":5131.0879967283,"l":4582.4352377978,"c":4676.1570101181,"v":1541323.1259249272,"t":1733263200}
+{"o":4676.1570101181,"h":5071.2555371008,"l":4443.0158970977,"c":4466.5627624128,"v":1311627.0493626902,"t":1733266800}
+{"o":4466.5627624128,"h":4785.5335458266,"l":3854.5117263568,"c":4207.4079589088,"v":1391734.7630288806,"t":1733270400}
+{"o":4207.4079589088,"h":4263.077364774,"l":3543.6327527792,"c":3664.8624009435,"v":1420734.5236904856,"t":1733274000}
+{"o":3664.8624009435,"h":3918.5739249605,"l":3567.9319268359,"c":3834.4983728773,"v":1511374.3837002683,"t":1733277600}
+{"o":3834.4983728773,"h":4137.7302726036,"l":3697.8288468532,"c":3762.5136550158,"v":1054997.2476380749,"t":1733281200}
+{"o":3762.5136550158,"h":3821.1998428656,"l":3440.6612946605,"c":3559.9157983515,"v":996102.6379339101,"t":1733284800}
+{"o":3559.9157983515,"h":3944.3824534713,"l":3537.4248639815,"c":3889.0256555732,"v":946363.0162048512,"t":1733288400}
+{"o":3889.0256555732,"h":3944.364641724,"l":3650.4976002782,"c":3851.3687941475,"v":819562.4491433889,"t":1733292000}
+{"o":3851.3687941475,"h":3895.2446852199,"l":3799.5048251165,"c":3857.2485715524,"v":681860.4712744016,"t":1733295600}
+{"o":3857.2485715524,"h":3867.889218369,"l":3382.8911773004,"c":3597.072808515,"v":735562.0067216104,"t":1733299200}
+{"o":3597.072808515,"h":3701.4671011486,"l":3225.0589257451,"c":3269.5205974183,"v":679684.6590375254,"t":1733302800}
+{"o":3269.5205974183,"h":3456.4983933501,"l":2479.0225112565,"c":2640.4473924002,"v":663384.6246660829,"t":1733306400}
+{"o":2640.4473924002,"h":2967.2817965806,"l":2621.576532188,"c":2838.9113725334,"v":778464.9037876303,"t":1733310000}
+{"o":2838.9113725334,"h":2877.9594516014,"l":2570.9959244947,"c":2594.9837132182,"v":1103749.5199461428,"t":1733313600}
+{"o":2594.9837132182,"h":2669.7239285723,"l":2376.3961395033,"c":2634.8123468675,"v":964303.5414918892,"t":1733317200}
+{"o":2634.8123468675,"h":2741.3426082334,"l":2425.1619320848,"c":2615.3158477758,"v":1384635.7829867862,"t":1733320800}
+{"o":2615.3158477758,"h":2719.0749467085,"l":2536.7628365269,"c":2572.4813766288,"v":1612140.0237862663,"t":1733324400}
+{"o":2572.4813766288,"h":2639.0158251847,"l":2295.2761332426,"c":2529.8722146346,"v":1947743.9664473529,"t":1733328000}
+{"o":2529.8722146346,"h":2925.6320143299,"l":2515.4701592071,"c":2903.5753781334,"v":1643188.2574346142,"t":1733331600}
+{"o":2903.5753781334,"h":3214.7202641824,"l":2790.1074037287,"c":3188.0538399298,"v":1212402.3441873873,"t":1733335200}
+{"o":3188.0538399298,"h":3414.7513667548,"l":3127.7574122396,"c":3257.5836722458,"v":997244.7318206904,"t":1733338800}
+{"o":3257.5836722458,"h":3309.3754635377,"l":3082.1374804272,"c":3183.4608209763,"v":1412743.1683117177,"t":1733342400}
+{"o":3183.4608209763,"h":3412.9535928688,"l":3114.2152817745,"c":3284.2439607422,"v":1517897.1317284564,"t":1733346000}
+{"o":3284.2439607422,"h":3404.2883621479,"l":3116.7365232338,"c":3129.96808693,"v":1039253.8691115817,"t":1733349600}
+{"o":3129.96808693,"h":3265.3839022704,"l":3084.7876741744,"c":3261.4458337872,"v":1154400.3219769963,"t":1733353200}
+{"o":3261.4458337872,"h":3294.6443948354,"l":3205.3056686961,"c":3235.0761076166,"v":1135187.4187883744,"t":1733356800}
+{"o":3235.0761076166,"h":3348.6711652362,"l":3185.3284979775,"c":3334.9111876061,"v":1405754.811473514,"t":1733360400}
+{"o":3334.9111876061,"h":3516.0635955116,"l":3291.3232946824,"c":3435.9158753974,"v":1656428.1952166471,"t":1733364000}
+{"o":3435.9158753974,"h":3783.2381235408,"l":3431.8396634457,"c":3682.9970604561,"v":2121144.9709356623,"t":1733367600}
+{"o":3682.9970604561,"h":3869.6586403207,"l":3679.8502298233,"c":3778.2594159139,"v":1400752.5292072499,"t":1733371200}
+{"o":3778.2594159139,"h":3885.0193042246,"l":3713.3321282436,"c":3846.615256929,"v":1121609.9302634322,"t":1733374800}
+{"o":3846.615256929,"h":4314.6512553459,"l":3657.5618112597,"c":4258.238681539,"v":974607.9948117511,"t":1733378400}
+{"o":4258.238681539,"h":4286.1745099558,"l":4016.5255223459,"c":4055.406064297,"v":791318.0132097928,"t":1733382000}
+{"o":4055.406064297,"h":4102.124546151,"l":3775.7690115049,"c":3811.2377178218,"v":892899.8833941108,"t":1733385600}
+{"o":3811.2377178218,"h":4179.7202830883,"l":3795.2623294049,"c":4122.7763029905,"v":880953.4442664128,"t":1733389200}
+{"o":4122.7763029905,"h":4165.4276029936,"l":3897.1483353606,"c":3944.0470205166,"v":859202.9953848997,"t":1733392800}
+{"o":3944.0470205166,"h":4033.9778773271,"l":3794.9427494185,"c":3878.2425699452,"v":837589.4677623189,"t":1733396400}
+{"o":3878.2425699452,"h":3942.5101597768,"l":3578.6413769601,"c":3583.8203735874,"v":1208612.860281067,"t":1733400000}
+{"o":3583.8203735874,"h":3605.7138665864,"l":3435.9311890284,"c":3489.993534974,"v":933509.2199394216,"t":1733403600}
+{"o":3489.993534974,"h":3794.4994130599,"l":3459.791299711,"c":3783.2847050414,"v":1047722.3550686383,"t":1733407200}
+{"o":3783.2847050414,"h":3914.5806277013,"l":3709.4100214684,"c":3775.6824340066,"v":1415126.7312638611,"t":1733410800}
+{"o":3775.6824340066,"h":3865.1009498394,"l":3541.5706955135,"c":3655.4096381184,"v":1325132.8911858918,"t":1733414400}
+{"o":3655.4096381184,"h":3693.9509717033,"l":3164.6269081228,"c":3226.6751413043,"v":1008964.4724837652,"t":1733418000}
+{"o":3226.6751413043,"h":3230.4603094434,"l":3062.0088354057,"c":3097.4192817251,"v":1053652.3767890166,"t":1733421600}
+{"o":3097.4192817251,"h":3309.3812153995,"l":3040.7281448055,"c":3227.0066711969,"v":1449140.1972845388,"t":1733425200}
+{"o":3227.0066711969,"h":3377.3794156515,"l":3175.8254787777,"c":3358.2745727994,"v":1506766.7970071074,"t":1733428800}
+{"o":3358.2745727994,"h":3463.000790388,"l":3329.1398321782,"c":3449.5975906213,"v":842130.1189835791,"t":1733432400}
+{"o":3449.5975906213,"h":3518.5951455604,"l":3326.6948540579,"c":3507.9773629505,"v":1936417.9549354988,"t":1733436000}
+{"o":3507.9773629505,"h":3744.4268410797,"l":3477.0446395967,"c":3645.189003056,"v":1880108.0677619765,"t":1733439600}
+{"o":3645.189003056,"h":3785.720735614,"l":3574.7392743669,"c":3698.3258913679,"v":1450051.4361343943,"t":1733443200}
+{"o":3698.3258913679,"h":3817.6659910986,"l":3648.81080727,"c":3744.0506776412,"v":1542641.0609363737,"t":1733446800}
+{"o":3744.0506776412,"h":3819.8269432632,"l":3703.6870884032,"c":3787.38850355,"v":984219.0265117666,"t":1733450400}
+{"o":3787.38850355,"h":3822.2222056883,"l":3700.5269917238,"c":3800.5434846932,"v":1234991.0027758565,"t":1733454000}
+{"o":3800.5434846932,"h":3817.3025852662,"l":3769.3845196609,"c":3785.4856729043,"v":964632.2414494877,"t":1733457600}
+{"o":3785.4856729043,"h":3829.7369587741,"l":3721.3627867166,"c":3743.5191098379,"v":830094.560328206,"t":1733461200}
+{"o":3743.5191098379,"h":3802.2938230352,"l":3728.9473399301,"c":3775.0844267425,"v":765459.8890839835,"t":1733464800}
+{"o":3775.0844267425,"h":4178.2338744287,"l":3760.503323194,"c":4175.2902546282,"v":721957.2756412437,"t":1733468400}
+{"o":4175.2902546282,"h":4241.875078728,"l":4100.3375292232,"c":4184.4345209126,"v":881519.4085076514,"t":1733472000}
+{"o":4184.4345209126,"h":4286.9423740683,"l":4137.353298424,"c":4225.5563644207,"v":936562.8585031446,"t":1733475600}
+{"o":4225.5563644207,"h":4252.9311345203,"l":4170.6661365498,"c":4235.1600581249,"v":788578.829535296,"t":1733479200}
+{"o":4235.1600581249,"h":4341.1836890573,"l":4183.3687483189,"c":4195.3148336448,"v":703585.0519500453,"t":1733482800}
+{"o":4195.3148336448,"h":4258.6058627703,"l":4019.7768463148,"c":4183.2021463785,"v":859036.0643262843,"t":1733486400}
+{"o":4183.2021463785,"h":4313.9938081012,"l":4176.6092132011,"c":4288.3067563369,"v":1316342.372074754,"t":1733490000}
+{"o":4288.3067563369,"h":4351.1378127023,"l":4207.9105628431,"c":4288.6790572165,"v":1164497.526596515,"t":1733493600}
+{"o":4288.6790572165,"h":4323.6266689499,"l":4174.0790700085,"c":4220.2327647298,"v":1351209.5131616439,"t":1733497200}
+{"o":4220.2327647298,"h":4357.9082267864,"l":4197.9589410855,"c":4340.1959223795,"v":1205868.2920789216,"t":1733500800}
+{"o":4340.1959223795,"h":4377.7486969643,"l":4257.4114808646,"c":4271.7981222574,"v":1077595.9729337811,"t":1733504400}
+{"o":4271.7981222574,"h":4308.1809800899,"l":4203.3655521185,"c":4212.9898297215,"v":991911.2653461036,"t":1733508000}
+{"o":4212.9898297215,"h":4233.2931413441,"l":4056.8914626584,"c":4156.3998536522,"v":911900.7759205992,"t":1733511600}
+{"o":4156.3998536522,"h":4201.3442026913,"l":3989.8763635882,"c":4031.5644312861,"v":878735.5946270502,"t":1733515200}
+{"o":4031.5644312861,"h":4108.9877607338,"l":4018.7847643059,"c":4066.9924099163,"v":851937.5154668152,"t":1733518800}
+{"o":4066.9924099163,"h":4217.6451861071,"l":4056.3572443138,"c":4171.9984705288,"v":822194.4475527107,"t":1733522400}
+{"o":4171.9984705288,"h":4198.0558409175,"l":4125.2829936824,"c":4151.8319592456,"v":958442.8473577511,"t":1733526000}
+{"o":4151.8319592456,"h":4161.3574327085,"l":4126.3496605436,"c":4142.9399880647,"v":854571.3469896108,"t":1733529600}
+{"o":4142.9399880647,"h":4155.284256948,"l":3980.6644962606,"c":4083.4453839341,"v":781417.9154650457,"t":1733533200}
+{"o":4083.4453839341,"h":4102.980162224,"l":4042.4603536775,"c":4069.8248456463,"v":711322.5344354617,"t":1733536800}
+{"o":4069.8248456463,"h":4075.9584186278,"l":4025.5282639411,"c":4055.1987977256,"v":755354.1059708033,"t":1733540400}
+{"o":4055.1987977256,"h":4086.5834429573,"l":4040.2887288488,"c":4083.0647774849,"v":670282.8336928468,"t":1733544000}
+{"o":4083.0647774849,"h":4326.3451157154,"l":4051.3996422454,"c":4302.2987273995,"v":629104.4897551482,"t":1733547600}
+{"o":4302.2987273995,"h":4321.8151206142,"l":4289.0635658396,"c":4312.3994401093,"v":681394.5243202721,"t":1733551200}
+{"o":4312.3994401093,"h":4325.5742780159,"l":4300.587717037,"c":4315.9662763984,"v":680399.3778887352,"t":1733554800}
+{"o":4315.9662763984,"h":4463.0335824621,"l":4294.9092910156,"c":4434.2372753204,"v":657883.7501096509,"t":1733558400}
+{"o":4434.2372753204,"h":4575.0740430923,"l":4425.2704533835,"c":4556.2702815675,"v":757892.3419927893,"t":1733562000}
+{"o":4556.2702815675,"h":4599.3905729816,"l":4491.8645858076,"c":4515.6058804809,"v":719270.7513542544,"t":1733565600}
+{"o":4515.6058804809,"h":4532.3130185132,"l":4499.9647536594,"c":4503.7661473495,"v":605054.3111369776,"t":1733569200}
+{"o":4503.7661473495,"h":4552.7715203992,"l":4488.7449727295,"c":4533.6297354355,"v":600964.3190554472,"t":1733572800}
+{"o":4533.6297354355,"h":4612.0770732937,"l":4519.5574080283,"c":4558.8487205063,"v":676109.9258348211,"t":1733576400}
+{"o":4558.8487205063,"h":4674.1616187002,"l":4526.9013227874,"c":4667.5326126734,"v":962996.1501091147,"t":1733580000}
+{"o":4667.5326126734,"h":4678.0655389464,"l":4599.073592472,"c":4620.3953553112,"v":999095.7096512399,"t":1733583600}
+{"o":4620.3953553112,"h":4647.2850652032,"l":4582.2121622287,"c":4641.7275253157,"v":1031568.0712763143,"t":1733587200}
+{"o":4641.7275253157,"h":4773.3781398561,"l":4600.8374735271,"c":4731.2647885619,"v":952421.3662630336,"t":1733590800}
+{"o":4731.2647885619,"h":4923.9915368641,"l":4706.9662598255,"c":4853.3418219838,"v":1068376.5214052631,"t":1733594400}
+{"o":4853.3418219838,"h":4950.3466467231,"l":4822.9150191158,"c":4926.4009446845,"v":924893.7245264238,"t":1733598000}
+{"o":4926.4009446845,"h":4987.6132906154,"l":4738.205195065,"c":4774.1415894704,"v":941859.7602588808,"t":1733601600}
+{"o":4774.1415894704,"h":4812.0178751729,"l":4711.6632830681,"c":4748.2976275712,"v":987037.4835224777,"t":1733605200}
+{"o":4748.2976275712,"h":4866.1673688538,"l":4687.9284231017,"c":4752.5150094783,"v":884023.9668671676,"t":1733608800}
+{"o":4752.5150094783,"h":4781.9818637261,"l":4729.1224317373,"c":4733.2904407207,"v":809723.4039441878,"t":1733612400}
+{"o":4733.2904407207,"h":4759.8283200398,"l":4560.4155436331,"c":4610.8605968871,"v":889851.704472238,"t":1733616000}
+{"o":4610.8605968871,"h":4630.8829633628,"l":4409.6412173086,"c":4451.810795784,"v":760449.2634580949,"t":1733619600}
+{"o":4451.810795784,"h":4569.6210297359,"l":4450.3455823728,"c":4561.8709101789,"v":779961.3752271694,"t":1733623200}
+{"o":4561.8709101789,"h":4687.1471447147,"l":4526.1914330866,"c":4652.0935865322,"v":829841.5222837874,"t":1733626800}
+{"o":4652.0935865322,"h":4842.2341562063,"l":4607.3232787342,"c":4776.9729180967,"v":648719.3331316876,"t":1733630400}
+{"o":4776.9729180967,"h":4790.0195978394,"l":4721.8602327136,"c":4748.3248597569,"v":755928.4648896053,"t":1733634000}
+{"o":4748.3248597569,"h":4774.8035756052,"l":4680.2794735746,"c":4710.7546415722,"v":715307.8320976492,"t":1733637600}
+{"o":4710.7546415722,"h":4743.0051610492,"l":4639.7477644375,"c":4643.3479631361,"v":643279.0787054729,"t":1733641200}
+{"o":4643.3479631361,"h":4647.3730196385,"l":4590.5314990953,"c":4592.0382342203,"v":820642.6822853087,"t":1733644800}
+{"o":4592.0382342203,"h":4755.6045436924,"l":4554.6362707422,"c":4711.0096411355,"v":761389.6040666238,"t":1733648400}
+{"o":4711.0096411355,"h":4762.4488463464,"l":4627.0115944928,"c":4673.4377083115,"v":628545.8636569958,"t":1733652000}
+{"o":4673.4377083115,"h":4698.2911047729,"l":4663.647505016,"c":4688.3840034093,"v":542103.3894599942,"t":1733655600}
+{"o":4688.3840034093,"h":4701.3986839984,"l":4603.8194881066,"c":4630.1606230035,"v":621416.448954424,"t":1733659200}
+{"o":4630.1606230035,"h":4662.0162597695,"l":4606.5873716506,"c":4645.386080465,"v":709354.460651996,"t":1733662800}
+{"o":4645.386080465,"h":4739.5594900917,"l":4612.4480210618,"c":4679.2571222307,"v":644202.6821544606,"t":1733666400}
+{"o":4679.2571222307,"h":4886.2376903559,"l":4651.5492688854,"c":4869.2245752927,"v":784909.9708553216,"t":1733670000}
+{"o":4869.2245752927,"h":4899.6640059925,"l":4828.7114700188,"c":4862.3381480478,"v":883159.7985885732,"t":1733673600}
+{"o":4862.3381480478,"h":4879.2975065461,"l":4818.1206331447,"c":4874.5852715119,"v":767379.2832081618,"t":1733677200}
+{"o":4874.5852715119,"h":4885.3758688093,"l":4814.4102085756,"c":4851.5521087035,"v":732155.9178390721,"t":1733680800}
+{"o":4851.5521087035,"h":4915.8998051736,"l":4828.8588336818,"c":4895.7023948177,"v":766069.5190501267,"t":1733684400}
+{"o":4895.7023948177,"h":4901.3585883218,"l":4869.2604410118,"c":4872.5073457153,"v":771894.1015029397,"t":1733688000}
+{"o":4872.5073457153,"h":4883.317197554,"l":4850.4628183171,"c":4876.8812074756,"v":700606.9690883013,"t":1733691600}
+{"o":4876.8812074756,"h":4922.2409043724,"l":4844.7932615751,"c":4900.6726929808,"v":649868.3542742288,"t":1733695200}
+{"o":4900.6726929808,"h":4922.2172838301,"l":4808.2583307895,"c":4831.6324037347,"v":811492.5425713821,"t":1733698800}
+{"o":4831.6324037347,"h":4892.7490760412,"l":4721.9323981823,"c":4817.7785424136,"v":1111627.8053220497,"t":1733702400}
+{"o":4817.7785424136,"h":4841.4569076156,"l":4768.2451921925,"c":4779.7569599565,"v":906974.0793132244,"t":1733706000}
+{"o":4779.7569599565,"h":4848.0487338301,"l":4728.5515192111,"c":4804.0467200291,"v":906393.0226592328,"t":1733709600}
+{"o":4804.0467200291,"h":4949.6475260274,"l":4765.4162814689,"c":4928.3074258742,"v":815116.0318810517,"t":1733713200}
+{"o":4928.3074258742,"h":5019.9583671525,"l":4903.8364277573,"c":5017.5414722441,"v":756776.724859196,"t":1733716800}
+{"o":5017.5414722441,"h":6444.1554823301,"l":4994.4010881231,"c":5777.8145053746,"v":639442.5621080472,"t":1733720400}
+{"o":5777.8145053746,"h":5798.9541148756,"l":5649.3887089675,"c":5745.3441960696,"v":792747.7019378712,"t":1733724000}
+{"o":5745.3441960696,"h":5857.6572401643,"l":5661.447455412,"c":5837.5968419339,"v":1076137.8713510763,"t":1733727600}
+{"o":5837.5968419339,"h":5888.709475261,"l":5701.5798683841,"c":5708.6245270862,"v":1052909.1144948008,"t":1733731200}
+{"o":5708.6245270862,"h":5873.6718069224,"l":5662.9822335254,"c":5803.7569368548,"v":1038478.9073664235,"t":1733734800}
+{"o":5803.7569368548,"h":5838.9219976557,"l":5646.1902857703,"c":5690.4244137598,"v":726334.6545079261,"t":1733738400}
+{"o":5690.4244137598,"h":5711.9016100298,"l":5515.9033774874,"c":5636.222038427,"v":848547.7180542317,"t":1733742000}
+{"o":5636.222038427,"h":5717.0938502137,"l":5596.4125090828,"c":5663.0862623231,"v":893853.9996246785,"t":1733745600}
+{"o":5663.0862623231,"h":5716.2863949741,"l":5209.8619236204,"c":5341.5138983655,"v":840498.3391161031,"t":1733749200}
+{"o":5341.5138983655,"h":5528.7215076962,"l":5245.6792994031,"c":5446.2243448816,"v":955970.4798633172,"t":1733752800}
+{"o":5446.2243448816,"h":5552.4746880891,"l":5253.5459083002,"c":5366.7743061238,"v":1664839.4474649087,"t":1733756400}
+{"o":5366.7743061238,"h":5416.4787637116,"l":5324.5208849167,"c":5374.3332774936,"v":1167109.4866353325,"t":1733760000}
+{"o":5374.3332774936,"h":5451.9922081462,"l":5338.7355845994,"c":5391.5604765294,"v":1020446.7624941273,"t":1733763600}
+{"o":5391.5604765294,"h":5494.8427393972,"l":5390.5423942657,"c":5468.7900078143,"v":986261.180989561,"t":1733767200}
+{"o":5468.7900078143,"h":5499.0969393074,"l":5394.6765326066,"c":5435.2318188937,"v":1197087.253408439,"t":1733770800}
+{"o":5435.2318188937,"h":5628.4591542915,"l":5351.3533387534,"c":5486.3519155286,"v":2356976.5249290601,"t":1733774400}
+{"o":5486.3519155286,"h":6459.8192138365,"l":5120.8677667357,"c":5804.911785784,"v":3726089.4341753209,"t":1733778000}
+{"o":5804.911785784,"h":6107.5105666217,"l":5477.3604356408,"c":5992.8266099473,"v":3016246.067057183,"t":1733781600}
+{"o":5992.8266099473,"h":6068.2516647654,"l":5817.3208446468,"c":5867.2873324216,"v":1733971.3668897252,"t":1733785200}
+{"o":5867.2873324216,"h":5983.1598486191,"l":5783.0411446742,"c":5895.2004999603,"v":1754788.8278972488,"t":1733788800}
+{"o":5895.2004999603,"h":6007.5334440979,"l":5809.5629116158,"c":5971.2489436492,"v":1326877.2566419328,"t":1733792400}
+{"o":5971.2489436492,"h":5972.0121815518,"l":5780.2647056784,"c":5792.3749719572,"v":1429146.7395421055,"t":1733796000}
+{"o":5792.3749719572,"h":5942.9509945037,"l":5603.894480597,"c":5941.9385614246,"v":2110059.1825615624,"t":1733799600}
+{"o":5941.9385614246,"h":5959.432304778,"l":5842.3747977163,"c":5951.147787349,"v":1287146.1893025148,"t":1733803200}
+{"o":5951.147787349,"h":5987.3600764938,"l":5590.5936389564,"c":5849.555803498,"v":1031246.5767280876,"t":1733806800}
+{"o":5849.555803498,"h":5915.2078585072,"l":5826.9625455986,"c":5898.8606662519,"v":1090328.4984497048,"t":1733810400}
+{"o":5898.8606662519,"h":5976.981198283,"l":5835.4146594193,"c":5953.6647307154,"v":899825.3317205984,"t":1733814000}
+{"o":5953.6647307154,"h":5981.1332274659,"l":5902.8254753184,"c":5963.4204815657,"v":983243.9677580642,"t":1733817600}
+{"o":5963.4204815657,"h":6058.7784524281,"l":5911.4107304827,"c":6007.7523688644,"v":1140742.2739305526,"t":1733821200}
+{"o":6007.7523688644,"h":6046.6755346284,"l":5958.6337641323,"c":5987.0410941508,"v":890339.5459068192,"t":1733824800}
+{"o":5987.0410941508,"h":5997.8681942256,"l":5901.9268174509,"c":5933.0052950145,"v":891990.4115197541,"t":1733828400}
+{"o":5933.0052950145,"h":6058.2233332636,"l":5764.6975119737,"c":5902.3008082821,"v":1380416.2207331823,"t":1733832000}
+{"o":5902.3008082821,"h":6193.7574252301,"l":5895.9366528062,"c":6167.3050896571,"v":1608039.7877970263,"t":1733835600}
+{"o":6167.3050896571,"h":6298.4676333151,"l":6133.037684572,"c":6228.9009548173,"v":3170831.4447733304,"t":1733839200}
+{"o":6228.9009548173,"h":6476.4489885888,"l":5912.4339877853,"c":6120.3625106352,"v":2929471.0517373737,"t":1733842800}
+{"o":6120.3625106352,"h":6348.6920717658,"l":6047.046199696,"c":6314.2841518957,"v":2780407.6877253065,"t":1733846400}
+{"o":6314.2841518957,"h":6343.3322855193,"l":6094.7517566725,"c":6120.928811119,"v":2181096.6093970486,"t":1733850000}
+{"o":6120.928811119,"h":6473.3167865703,"l":6061.3854305958,"c":6393.5035583647,"v":1892103.0414388569,"t":1733853600}
+{"o":6393.5035583647,"h":6502.2338261404,"l":6209.2552456034,"c":6362.5285405091,"v":1450883.4401534575,"t":1733857200}
+{"o":6362.5285405091,"h":6485.1334953955,"l":5997.1591000428,"c":6096.5184900063,"v":1327873.2970055668,"t":1733860800}
+{"o":6096.5184900063,"h":6178.5793236301,"l":6027.8043667293,"c":6068.0077590297,"v":1473124.2951712587,"t":1733864400}
+{"o":6068.0077590297,"h":6145.9926671394,"l":6044.3042657868,"c":6132.3854046241,"v":1359245.6940238178,"t":1733868000}
+{"o":6132.3854046241,"h":6163.5819483377,"l":6034.0814352699,"c":6051.2703168803,"v":1238898.2763574382,"t":1733871600}
+{"o":6051.2703168803,"h":6106.1563367232,"l":5991.9808826468,"c":6090.7800658559,"v":1598454.6564339709,"t":1733875200}
+{"o":6090.7800658559,"h":6132.8965359097,"l":5989.7496957967,"c":6007.714769678,"v":2334100.4362759981,"t":1733878800}
+{"o":6007.714769678,"h":6209.3241147899,"l":5964.507378102,"c":6085.5742084725,"v":1548954.2739274197,"t":1733882400}
+{"o":6085.5742084725,"h":6184.4636208778,"l":6043.1044227125,"c":6142.3371178532,"v":1334124.1213445163,"t":1733886000}
+{"o":6142.3371178532,"h":6159.2899894709,"l":6094.4096909667,"c":6123.2364109509,"v":1054660.5322767613,"t":1733889600}
+{"o":6123.2364109509,"h":6134.7377368152,"l":6074.3082653589,"c":6113.2829516248,"v":866231.9860298567,"t":1733893200}
+{"o":6113.2829516248,"h":6169.0930731547,"l":6101.6481919727,"c":6153.5394779751,"v":921707.6744751562,"t":1733896800}
+{"o":6153.5394779751,"h":6180.6332234212,"l":6070.1329323432,"c":6092.8762018774,"v":1004523.915687479,"t":1733900400}
+{"o":6092.8762018774,"h":6218.6714343053,"l":5680.5624344978,"c":5827.0551548879,"v":1050770.238851591,"t":1733904000}
+{"o":5827.0551548879,"h":5852.0183485379,"l":3510.1974631464,"c":4152.438131897,"v":933403.2508319962,"t":1733907600}
+{"o":4152.438131897,"h":4637.4703200611,"l":4011.4118205109,"c":4528.8878530356,"v":863046.5270920583,"t":1733911200}
+{"o":4528.8878530356,"h":4744.7007134571,"l":3917.7550798993,"c":3966.988106936,"v":951135.9172037323,"t":1733914800}
+{"o":3966.988106936,"h":4312.8781665486,"l":3957.2859341335,"c":4089.9123015286,"v":899031.8287414494,"t":1733918400}
+{"o":4089.9123015286,"h":4454.592563817,"l":3979.241348667,"c":4421.8587772556,"v":1173968.3550245736,"t":1733922000}
+{"o":4421.8587772556,"h":4478.4291929109,"l":3937.3095538325,"c":3984.5390762822,"v":1062342.2982515399,"t":1733925600}
+{"o":3984.5390762822,"h":4043.310616732,"l":2961.4228217057,"c":3184.1274022735,"v":1728849.0075280026,"t":1733929200}
+{"o":3184.1274022735,"h":3618.240250439,"l":3147.9864023368,"c":3354.288155448,"v":1497066.3183385667,"t":1733932800}
+{"o":3354.288155448,"h":3589.3641849555,"l":3242.3267557004,"c":3278.0458168653,"v":1224054.5183724074,"t":1733936400}
+{"o":3278.0458168653,"h":3395.763021842,"l":3240.6761184777,"c":3264.5519452406,"v":1243846.6741919927,"t":1733940000}
+{"o":3264.5519452406,"h":3364.5674191,"l":2975.9681886489,"c":3361.2685175011,"v":1272818.3198253852,"t":1733943600}
+{"o":3361.2685175011,"h":3869.6956294917,"l":3339.4971456928,"c":3771.2117335046,"v":1172885.7977502076,"t":1733947200}
+{"o":3771.2117335046,"h":3910.2096796068,"l":3709.6030294687,"c":3753.6831447956,"v":1196155.1492898264,"t":1733950800}
+{"o":3753.6831447956,"h":3762.6187006386,"l":3665.490518681,"c":3684.3127200661,"v":3611795.4882278293,"t":1733954400}
+{"o":3684.3127200661,"h":3748.0076058497,"l":3660.2030896288,"c":3687.5384117895,"v":1098047.8446406005,"t":1733958000}
+{"o":3687.5384117895,"h":3697.756877558,"l":3518.1246284338,"c":3531.0205737021,"v":1212364.3239673933,"t":1733961600}
+{"o":3531.0205737021,"h":3590.1588596262,"l":3222.0803319873,"c":3228.7855742471,"v":1035957.2586201982,"t":1733965200}
+{"o":3228.7855742471,"h":3637.334533449,"l":3209.6255855475,"c":3493.4698169031,"v":1066297.9085855894,"t":1733968800}
+{"o":3493.4698169031,"h":3693.2458002782,"l":3472.346702257,"c":3631.0999373386,"v":1243746.9562070807,"t":1733972400}
+{"o":3631.0999373386,"h":3647.8619696386,"l":3475.9527334866,"c":3497.3008322543,"v":963561.1542173127,"t":1733976000}
+{"o":3497.3008322543,"h":3543.8963588603,"l":3315.5820613407,"c":3341.8423384316,"v":978016.8949330426,"t":1733979600}
+{"o":3341.8423384316,"h":3372.0899484078,"l":3103.0830063627,"c":3286.1913315842,"v":1049987.176376417,"t":1733983200}
+{"o":3286.1913315842,"h":3306.0109302694,"l":3175.7912867948,"c":3223.6724873901,"v":972031.5494597084,"t":1733986800}
+{"o":3223.6724873901,"h":3263.670051329,"l":2759.8843035496,"c":2866.1895893244,"v":849536.1145597474,"t":1733990400}
+{"o":2866.1895893244,"h":3199.6371474148,"l":2859.4717533529,"c":3169.2369233442,"v":792562.9491258943,"t":1733994000}
+{"o":3169.2369233442,"h":3293.7389081433,"l":3133.9701129578,"c":3243.4458959338,"v":882637.2242106245,"t":1733997600}
+{"o":3243.4458959338,"h":3372.2226479933,"l":3188.0671021478,"c":3340.7442321871,"v":915681.1052970013,"t":1734001200}
+{"o":3340.7442321871,"h":3742.5335532317,"l":3318.8554712651,"c":3715.8856573015,"v":930759.3365353028,"t":1734004800}
+{"o":3715.8856573015,"h":3735.9994211374,"l":3488.2126395629,"c":3507.0093545876,"v":1532975.1774972992,"t":1734008400}
+{"o":3507.0093545876,"h":3557.2985776704,"l":3130.9312217919,"c":3432.4585097872,"v":1522336.9599666791,"t":1734012000}
+{"o":3432.4585097872,"h":3606.1776374687,"l":3397.0641054268,"c":3547.7830541888,"v":1313650.8308616765,"t":1734015600}
+{"o":3547.7830541888,"h":3761.2273964104,"l":3534.4277221069,"c":3707.5233008439,"v":1598089.643645308,"t":1734019200}
+{"o":3707.5233008439,"h":3764.5626722496,"l":3678.7161159415,"c":3753.6603767715,"v":1346262.8117747095,"t":1734022800}
+{"o":3753.6603767715,"h":3781.8120991205,"l":3646.5661335655,"c":3684.0314507904,"v":1286815.836469034,"t":1734026400}
+{"o":3684.0314507904,"h":3688.8802805741,"l":3483.1104104493,"c":3540.8313880574,"v":1798105.0747521226,"t":1734030000}
+{"o":3540.8313880574,"h":3637.836692236,"l":3538.729341952,"c":3598.844611325,"v":1302899.7985422057,"t":1734033600}
+{"o":3598.844611325,"h":3756.0729378853,"l":3537.2477010104,"c":3717.442349104,"v":1302036.5335601619,"t":1734037200}
+{"o":3717.442349104,"h":3973.3252829929,"l":3685.5757545542,"c":3960.2334731225,"v":1796640.5904538545,"t":1734040800}
+{"o":3960.2334731225,"h":4056.7267767594,"l":3913.5712416237,"c":4008.2382691515,"v":1227184.6497350361,"t":1734044400}
+{"o":4008.2382691515,"h":4036.1916626987,"l":3937.5557090552,"c":3952.4513074856,"v":1261600.97291993,"t":1734048000}
+{"o":3952.4513074856,"h":4046.2573995988,"l":3903.360264296,"c":4026.7058034951,"v":1275203.7649344495,"t":1734051600}
+{"o":4026.7058034951,"h":4146.6388729137,"l":3993.7458063001,"c":4090.605987476,"v":1208283.9104764427,"t":1734055200}
+{"o":4090.605987476,"h":4280.2767850781,"l":3919.5666117502,"c":4016.5133678067,"v":1198225.458600153,"t":1734058800}
+{"o":4016.5133678067,"h":4143.2856738405,"l":3986.1310229682,"c":4087.619641441,"v":1002430.3125012746,"t":1734062400}
+{"o":4087.619641441,"h":4141.8426568328,"l":4074.3709927688,"c":4112.6031079353,"v":1288511.3803926378,"t":1734066000}
+{"o":4112.6031079353,"h":4131.825234391,"l":4011.0009339399,"c":4039.3957971697,"v":1186846.8947870613,"t":1734069600}
+{"o":4039.3957971697,"h":4156.1824801192,"l":3985.4156742945,"c":4138.2124009314,"v":1046996.2607881502,"t":1734073200}
+{"o":4138.2124009314,"h":4165.0525708537,"l":4011.6183721801,"c":4052.2841831789,"v":843776.090880589,"t":1734076800}
+{"o":4052.2841831789,"h":4058.8436564967,"l":4006.0803015199,"c":4024.651806694,"v":875045.993632763,"t":1734080400}
+{"o":4024.651806694,"h":4778.0246639267,"l":4002.9529046124,"c":4407.6039880534,"v":1059331.5310342032,"t":1734084000}
+{"o":4407.6039880534,"h":4476.574899979,"l":4339.1200636928,"c":4356.1955628692,"v":893430.3807260608,"t":1734087600}
+{"o":4356.1955628692,"h":4393.7722237202,"l":4288.1179108325,"c":4312.1753779821,"v":1096525.2941568249,"t":1734091200}
+{"o":4312.1753779821,"h":4455.4506867146,"l":4241.0799191942,"c":4413.4659762898,"v":1186713.0079513907,"t":1734094800}
+{"o":4413.4659762898,"h":4432.4246473401,"l":4386.0571156356,"c":4423.5998519797,"v":1287368.9686991887,"t":1734098400}
+{"o":4423.5998519797,"h":4511.1358859466,"l":4330.3516933946,"c":4396.0551506668,"v":1629703.2167134471,"t":1734102000}
+{"o":4396.0551506668,"h":4626.7659280733,"l":4384.5410920716,"c":4549.6838153166,"v":1515207.9472428444,"t":1734105600}
+{"o":4549.6838153166,"h":4610.4672618086,"l":4548.338985856,"c":4598.993143187,"v":1310491.7447116857,"t":1734109200}
+{"o":4598.993143187,"h":4604.9236853836,"l":4276.2262086019,"c":4404.3829972784,"v":1320923.5695362403,"t":1734112800}
+{"o":4404.3829972784,"h":4539.4630329154,"l":4380.6284984486,"c":4508.2263361879,"v":1255170.3147982801,"t":1734116400}
+{"o":4508.2263361879,"h":4535.5262482498,"l":4404.8129730202,"c":4423.6820009282,"v":1133734.4263131521,"t":1734120000}
+{"o":4423.6820009282,"h":4429.5300052673,"l":4352.1426440043,"c":4364.512785437,"v":1167933.3812352035,"t":1734123600}
+{"o":4364.512785437,"h":4484.6807175531,"l":4310.3943481373,"c":4462.519513639,"v":1141771.4723967947,"t":1734127200}
+{"o":4462.519513639,"h":4488.307880265,"l":4381.5555207444,"c":4415.8304138285,"v":1063783.8478166189,"t":1734130800}
+{"o":4415.8304138285,"h":4449.7204359197,"l":4351.1378863502,"c":4433.3354709435,"v":1279497.9087622664,"t":1734134400}
+{"o":4433.3354709435,"h":4515.6001172456,"l":4410.6722987067,"c":4442.2458308748,"v":1197222.1014755305,"t":1734138000}
+{"o":4442.2458308748,"h":4483.7831503831,"l":4425.0735668645,"c":4444.6050711727,"v":1171259.8161475039,"t":1734141600}
+{"o":4444.6050711727,"h":4549.1003295522,"l":4437.7590550439,"c":4543.2024978994,"v":1122323.1321937907,"t":1734145200}
+{"o":4543.2024978994,"h":4647.8055291812,"l":4506.0375310556,"c":4630.0588179639,"v":1009823.0957001506,"t":1734148800}
+{"o":4630.0588179639,"h":4644.9322215075,"l":4602.4953132104,"c":4624.5836808069,"v":876112.4075613648,"t":1734152400}
+{"o":4624.5836808069,"h":4677.464108249,"l":4611.0537219,"c":4625.5118565741,"v":938900.2560878475,"t":1734156000}
+{"o":4625.5118565741,"h":4696.0965783961,"l":4607.6360037579,"c":4657.8768431429,"v":943086.8663875286,"t":1734159600}
+{"o":4657.8768431429,"h":4697.9341900577,"l":4550.4086775774,"c":4607.7513581377,"v":970798.8007508276,"t":1734163200}
+{"o":4607.7513581377,"h":4650.1468172912,"l":3792.4211072104,"c":4476.421260204,"v":981480.0423585761,"t":1734166800}
+{"o":4476.421260204,"h":4479.0704984972,"l":4294.3925957914,"c":4321.3536468712,"v":813606.3523552582,"t":1734170400}
+{"o":4321.3536468712,"h":4333.9402065803,"l":4281.9704199886,"c":4315.0346927731,"v":819174.1428675727,"t":1734174000}
+{"o":4315.0346927731,"h":4366.0912217679,"l":4209.3357114946,"c":4254.9916999255,"v":978225.1586969807,"t":1734177600}
+{"o":4254.9916999255,"h":4402.2915715867,"l":4204.6471810863,"c":4360.7984016122,"v":1143465.600818472,"t":1734181200}
+{"o":4360.7984016122,"h":4473.4161288528,"l":4323.7358123478,"c":4433.436190637,"v":1100271.5742761989,"t":1734184800}
+{"o":4433.436190637,"h":4464.9293592419,"l":4426.2220506281,"c":4448.5585998424,"v":1109037.1740236375,"t":1734188400}
+{"o":4448.5585998424,"h":4448.5585998424,"l":4399.1455666329,"c":4421.3451252199,"v":1330636.8829174403,"t":1734192000}
+{"o":4421.3451252199,"h":4431.60217141,"l":4346.3750587088,"c":4353.1774103377,"v":1215004.8780672308,"t":1734195600}
+{"o":4353.1774103377,"h":4405.8604490836,"l":4092.3316497668,"c":4243.9646757591,"v":1113422.766855096,"t":1734199200}
+{"o":4243.9646757591,"h":4282.965322378,"l":4118.5520147564,"c":4240.2002228274,"v":1034850.8738915795,"t":1734202800}
+{"o":4240.2002228274,"h":4251.4658691389,"l":4137.1141305256,"c":4146.8364399912,"v":1050635.9033910013,"t":1734206400}
+{"o":4146.8364399912,"h":4200.3766729533,"l":4126.5150407965,"c":4161.9957194395,"v":965505.4933930971,"t":1734210000}
+{"o":4161.9957194395,"h":4273.5927781858,"l":4142.3902358256,"c":4225.6205897317,"v":896964.4198698099,"t":1734213600}
+{"o":4225.6205897317,"h":4282.3440660671,"l":4208.8273310416,"c":4249.6048015832,"v":1013479.3726732789,"t":1734217200}
+{"o":4249.6048015832,"h":4262.7086794221,"l":4229.2404915917,"c":4247.322683364,"v":963415.8441369059,"t":1734220800}
+{"o":4247.322683364,"h":4280.5872262757,"l":4244.1637436025,"c":4275.1224919224,"v":891756.9169759913,"t":1734224400}
+{"o":4275.1224919224,"h":4285.6272579811,"l":4268.1726348121,"c":4270.5361570301,"v":781105.7010298186,"t":1734228000}
+{"o":4270.5361570301,"h":4273.4926229466,"l":4087.7801009755,"c":4087.9024820304,"v":819076.6090379888,"t":1734231600}
+{"o":4087.9024820304,"h":4171.916666152,"l":3873.568168768,"c":3922.9915374535,"v":946280.9082752115,"t":1734235200}
+{"o":3922.9915374535,"h":4013.7373932849,"l":3912.6429525758,"c":3929.2207864454,"v":821645.3216533002,"t":1734238800}
+{"o":3929.2207864454,"h":3932.6589593648,"l":3579.6945175093,"c":3690.8340052032,"v":818429.5503066888,"t":1734242400}
+{"o":3690.8340052032,"h":3771.4901210214,"l":3646.9031679422,"c":3724.1848518259,"v":1035337.3533947011,"t":1734246000}
+{"o":3724.1848518259,"h":3748.8425301197,"l":3510.1876175339,"c":3596.5383916856,"v":868079.638038112,"t":1734249600}
+{"o":3596.5383916856,"h":3610.7725049026,"l":3441.4563741748,"c":3569.2969258677,"v":843718.8775048408,"t":1734253200}
+{"o":3569.2969258677,"h":3737.5440130211,"l":3528.2107963258,"c":3693.5852140369,"v":813057.0534125121,"t":1734256800}
+{"o":3693.5852140369,"h":3870.3635525274,"l":3686.2164639999,"c":3840.6014122175,"v":762647.0043760285,"t":1734260400}
+{"o":3840.6014122175,"h":3867.9584660173,"l":3696.3866119572,"c":3734.6096462832,"v":866849.2359370211,"t":1734264000}
+{"o":3734.6096462832,"h":3751.1698166962,"l":3644.4391248669,"c":3665.451652566,"v":941240.0179147334,"t":1734267600}
+{"o":3665.451652566,"h":3700.32138864,"l":3650.8658657713,"c":3684.3021189375,"v":987370.1042797883,"t":1734271200}
+{"o":3684.3021189375,"h":3772.6765525771,"l":3659.5954231252,"c":3752.0781222718,"v":1017061.4196915912,"t":1734274800}
+{"o":3752.0781222718,"h":3850.6344329038,"l":3746.0282215455,"c":3833.365173562,"v":1052986.2961910297,"t":1734278400}
+{"o":3833.365173562,"h":3874.2902149759,"l":3785.3522285476,"c":3796.9795780995,"v":1010468.5698265083,"t":1734282000}
+{"o":3796.9795780995,"h":3816.3170140126,"l":3779.3890989209,"c":3787.6294544661,"v":882575.9038305058,"t":1734285600}
+{"o":3787.6294544661,"h":3807.9480275739,"l":3780.0058075314,"c":3785.8950213719,"v":992106.8715366434,"t":1734289200}
+{"o":3785.8950213719,"h":4148.919434436,"l":3759.3659152754,"c":4129.5862928887,"v":970419.1673566825,"t":1734292800}
+{"o":4129.5862928887,"h":4189.5390083786,"l":4057.1470832011,"c":4107.7762158774,"v":1231276.5670744299,"t":1734296400}
+{"o":4107.7762158774,"h":4162.6041426593,"l":4088.1925455499,"c":4154.4638741656,"v":1205911.5827765749,"t":1734300000}
+{"o":4154.4638741656,"h":4271.5406981384,"l":4020.9885303185,"c":4112.3073847453,"v":1592465.7333902679,"t":1734303600}
+{"o":4112.3073847453,"h":4193.2671344356,"l":4080.1623167239,"c":4165.1828476555,"v":1644030.7736995164,"t":1734307200}
+{"o":4165.1828476555,"h":4188.8154958176,"l":4092.1801395825,"c":4100.0447913457,"v":1190163.3291206912,"t":1734310800}
+{"o":4100.0447913457,"h":4166.4882182173,"l":4034.7294475092,"c":4094.8065432691,"v":1233233.0117137474,"t":1734314400}
+{"o":4094.8065432691,"h":4106.4435696437,"l":4060.7846660165,"c":4074.7223438597,"v":1128356.9318582776,"t":1734318000}
+{"o":4074.7223438597,"h":4188.7967866229,"l":4066.7667267639,"c":4164.4039600475,"v":1053844.5696677382,"t":1734321600}
+{"o":4164.4039600475,"h":4184.8035988203,"l":4133.6139492946,"c":4165.3177229224,"v":988399.1409326482,"t":1734325200}
+{"o":4165.3177229224,"h":4220.6724203136,"l":4156.4485062508,"c":4199.1808901862,"v":992871.7336658017,"t":1734328800}
+{"o":4199.1808901862,"h":4222.755618283,"l":4154.7683752221,"c":4169.0822067383,"v":1002219.3041810396,"t":1734332400}
+{"o":4169.0822067383,"h":4172.711804848,"l":3979.9752768907,"c":4028.821487368,"v":997961.9897716998,"t":1734336000}
+{"o":4028.821487368,"h":4093.4661772572,"l":3978.9395080099,"c":4046.2163653677,"v":993145.0217535043,"t":1734339600}
+{"o":4046.2163653677,"h":4052.4381073666,"l":3805.4666599883,"c":3975.1765376778,"v":953475.7673538893,"t":1734343200}
+{"o":3975.1765376778,"h":3981.9030566496,"l":3724.6143160286,"c":3768.9531301987,"v":1259362.8604356446,"t":1734346800}
+{"o":3768.9531301987,"h":3957.3978305832,"l":3700.9236479153,"c":3924.4397488911,"v":1775122.1227426541,"t":1734350400}
+{"o":3924.4397488911,"h":3988.8568700514,"l":3905.1113904158,"c":3969.1588326073,"v":1175672.3614838715,"t":1734354000}
+{"o":3969.1588326073,"h":4004.0210366724,"l":3939.8242136529,"c":3977.2265860908,"v":1216211.3303930548,"t":1734357600}
+{"o":3977.2265860908,"h":4025.0280881313,"l":3959.9591365029,"c":4004.25679221,"v":1329756.423248807,"t":1734361200}
+{"o":4004.25679221,"h":4056.8405230141,"l":3952.5736681684,"c":3996.1376043823,"v":1505887.093132993,"t":1734364800}
+{"o":3996.1376043823,"h":4043.4978918709,"l":3956.5336434986,"c":3992.6862510088,"v":1379533.8078210701,"t":1734368400}
+{"o":3992.6862510088,"h":4109.5243194678,"l":3970.9658162181,"c":4086.5219714864,"v":1474629.2366825382,"t":1734372000}
+{"o":4086.5219714864,"h":4087.8808781068,"l":3954.7967934927,"c":3991.8367105881,"v":1371796.6888202885,"t":1734375600}
+{"o":3991.8367105881,"h":3996.2823895705,"l":3894.5282640183,"c":3932.4625386936,"v":1306845.9932648523,"t":1734379200}
+{"o":3932.4625386936,"h":4051.4155509903,"l":3932.4625386936,"c":4049.8494226398,"v":1265546.0278045516,"t":1734382800}
+{"o":4049.8494226398,"h":4061.6029139959,"l":3998.5365851972,"c":4039.8886312162,"v":999209.5854485078,"t":1734386400}
+{"o":4039.8886312162,"h":4050.0256261724,"l":3978.8752488559,"c":3985.0662406193,"v":1096521.3369152946,"t":1734390000}
+{"o":3985.0662406193,"h":4021.70605105,"l":3904.8828513156,"c":3931.9455457917,"v":1451173.1307312457,"t":1734393600}
+{"o":3931.9455457917,"h":4013.8344293329,"l":3924.2489966813,"c":3993.2362972292,"v":1259570.9394411037,"t":1734397200}
+{"o":3993.2362972292,"h":4013.7289282519,"l":3969.2419325699,"c":3982.7629120442,"v":995357.9018355825,"t":1734400800}
+{"o":3982.7629120442,"h":4015.5372029064,"l":3957.479280924,"c":4007.1282761679,"v":1127182.4328579218,"t":1734404400}
+{"o":4007.1282761679,"h":4013.3634480239,"l":3949.236932826,"c":3985.344578277,"v":994636.6968652053,"t":1734408000}
+{"o":3985.344578277,"h":4003.2219702822,"l":3958.7748103155,"c":3992.9910238311,"v":1028679.6492661822,"t":1734411600}
+{"o":3992.9910238311,"h":4012.0562416361,"l":3767.5845065584,"c":3808.6299751204,"v":889420.6798235438,"t":1734415200}
+{"o":3808.6299751204,"h":3834.8506840353,"l":3760.3629396189,"c":3790.1708539287,"v":1007950.3976273185,"t":1734418800}
+{"o":3790.1708539287,"h":3946.7263320452,"l":3770.0077374855,"c":3900.0995300296,"v":1149679.1376079344,"t":1734422400}
+{"o":3900.0995300296,"h":4038.9600241465,"l":3884.8095822385,"c":4018.1222651008,"v":1313421.581928432,"t":1734426000}
+{"o":4018.1222651008,"h":4052.5774264004,"l":3991.3128648332,"c":4036.5980973665,"v":1236619.0810775904,"t":1734429600}
+{"o":4036.5980973665,"h":4330.5771816357,"l":3990.0637963943,"c":4121.3904934777,"v":1177157.7685010626,"t":1734433200}
+{"o":4121.3904934777,"h":4255.7576451212,"l":4111.9854642376,"c":4232.130929295,"v":1649268.1431940713,"t":1734436800}
+{"o":4232.130929295,"h":4233.6662746273,"l":4111.5161932515,"c":4157.8054426449,"v":3148258.1982745021,"t":1734440400}
+{"o":4157.8054426449,"h":4170.4561760955,"l":4051.113184323,"c":4108.5202857211,"v":2304509.2046043263,"t":1734444000}
+{"o":4108.5202857211,"h":4133.8192739439,"l":4010.6592437769,"c":4075.1549564051,"v":2518734.4788088007,"t":1734447600}
+{"o":4075.1549564051,"h":4218.4364528355,"l":4063.2370754758,"c":4212.5053794315,"v":2437173.2608750295,"t":1734451200}
+{"o":4212.5053794315,"h":4239.4772210908,"l":4174.8785721188,"c":4222.2505041279,"v":1898960.3637745061,"t":1734454800}
+{"o":4222.2505041279,"h":4268.7146831746,"l":4169.3517042417,"c":4236.5320756609,"v":1696121.0468843172,"t":1734458400}
+{"o":4236.5320756609,"h":4278.256519566,"l":4204.6190306672,"c":4252.4016779223,"v":1508739.6614631955,"t":1734462000}
+{"o":4252.4016779223,"h":4272.5638542234,"l":4190.6804246173,"c":4216.5059207219,"v":1570213.914589446,"t":1734465600}
+{"o":4216.5059207219,"h":4223.260605292,"l":4185.5178087245,"c":4202.6666142962,"v":1442077.7675626292,"t":1734469200}
+{"o":4202.6666142962,"h":4515.7621278736,"l":4120.8079109478,"c":4457.6549907685,"v":1563403.6315948237,"t":1734472800}
+{"o":4457.6549907685,"h":4460.7756052067,"l":4269.588960425,"c":4347.9724449768,"v":1631790.6215016744,"t":1734476400}
+{"o":4347.9724449768,"h":4439.7470262209,"l":4005.4042320238,"c":4106.4384487763,"v":1722260.0364904827,"t":1734480000}
+{"o":4106.4384487763,"h":4123.1459713329,"l":3993.0825007171,"c":4001.2702069655,"v":1748122.4908206924,"t":1734483600}
+{"o":4001.2702069655,"h":4041.6943844557,"l":3983.4886214616,"c":4000.7698831046,"v":1796476.8610278335,"t":1734487200}
+{"o":4000.7698831046,"h":4075.7720700292,"l":3866.8191957698,"c":3911.7007507803,"v":1530164.1592694104,"t":1734490800}
+{"o":3911.7007507803,"h":4060.3688201686,"l":3866.5918788641,"c":3988.9504178174,"v":1467496.8652975671,"t":1734494400}
+{"o":3988.9504178174,"h":4017.4898342916,"l":3955.7810601726,"c":3970.9417231066,"v":1369886.1880772267,"t":1734498000}
+{"o":3970.9417231066,"h":4040.7951265884,"l":3930.7251448008,"c":4015.2018718812,"v":1434437.003957941,"t":1734501600}
+{"o":4015.2018718812,"h":4048.5420481397,"l":3880.1401262713,"c":3934.8056377163,"v":1238586.8153443749,"t":1734505200}
+{"o":3934.8056377163,"h":3993.1449502733,"l":3905.4059174291,"c":3949.9227583912,"v":1195832.5487688207,"t":1734508800}
+{"o":3949.9227583912,"h":4132.1719332307,"l":3948.1789175546,"c":4072.2801852329,"v":1141568.1878384345,"t":1734512400}
+{"o":4072.2801852329,"h":4106.0566795528,"l":4040.9656262662,"c":4074.6624936716,"v":1309429.4141270313,"t":1734516000}
+{"o":4074.6624936716,"h":4103.7805557952,"l":4018.1191229519,"c":4027.4958445819,"v":1162065.8153842289,"t":1734519600}
+{"o":4027.4958445819,"h":4043.10238216,"l":3991.0105737148,"c":4002.145362462,"v":1287968.6028298889,"t":1734523200}
+{"o":4002.145362462,"h":4042.905426023,"l":3955.229084121,"c":4000.0236829554,"v":1218004.6131944384,"t":1734526800}
+{"o":4000.0236829554,"h":4111.0483805247,"l":3976.3319827395,"c":4066.5773644195,"v":1505127.5792706113,"t":1734530400}
+{"o":4066.5773644195,"h":4145.3953266219,"l":4017.5221294275,"c":4125.3502301689,"v":1595446.2205977223,"t":1734534000}
+{"o":4125.3502301689,"h":4139.6082777915,"l":4060.588498508,"c":4080.3785195404,"v":1633949.1193308034,"t":1734537600}
+{"o":4080.3785195404,"h":4110.1849118131,"l":4024.9173715844,"c":4076.2883640595,"v":1623690.7596852086,"t":1734541200}
+{"o":4076.2883640595,"h":4102.8002056274,"l":3973.1126217932,"c":4021.2253392193,"v":1601992.3000863157,"t":1734544800}
+{"o":4021.2253392193,"h":4029.1027723707,"l":3904.2315311949,"c":3907.8891910463,"v":2212719.8339810129,"t":1734548400}
+{"o":3907.8891910463,"h":4371.9511943533,"l":3793.3094127932,"c":4095.5869950404,"v":3640920.5374523262,"t":1734552000}
+{"o":4095.5869950404,"h":4169.7399892671,"l":3966.2715885148,"c":4089.5135757359,"v":1940377.0952868499,"t":1734555600}
+{"o":4089.5135757359,"h":4139.4269421521,"l":3955.0506526119,"c":4031.4826300751,"v":1405716.62925875,"t":1734559200}
+{"o":4031.4826300751,"h":4088.3024858332,"l":3967.9718830857,"c":4057.1514130752,"v":1552133.4461619086,"t":1734562800}
+{"o":4057.1514130752,"h":4135.332545291,"l":4037.7925689007,"c":4107.1691916692,"v":1539320.1171595457,"t":1734566400}
+{"o":4107.1691916692,"h":4107.9347991094,"l":4002.3604668355,"c":4011.9520779476,"v":1401909.9414536871,"t":1734570000}
+{"o":4011.9520779476,"h":4162.7547483068,"l":3913.0261961672,"c":4160.1477068088,"v":2267611.3794721873,"t":1734573600}
+{"o":4160.1477068088,"h":4276.5820910897,"l":4124.5539722602,"c":4230.7064845037,"v":1602748.1479227839,"t":1734577200}
+{"o":4230.7064845037,"h":4249.5971006274,"l":4095.9738024853,"c":4125.6477876977,"v":1165334.7197477708,"t":1734580800}
+{"o":4125.6477876977,"h":4218.207490887,"l":4118.8987923602,"c":4192.2946048638,"v":1172459.6780759725,"t":1734584400}
+{"o":4192.2946048638,"h":4324.75460855,"l":4165.5392107487,"c":4289.8666245307,"v":1450419.8072026663,"t":1734588000}
+{"o":4289.8666245307,"h":4339.152830743,"l":4282.7494752513,"c":4320.2293946049,"v":1348533.6833922723,"t":1734591600}
+{"o":4320.2293946049,"h":4320.7585937677,"l":4247.336405643,"c":4258.2558895585,"v":1498745.2546507397,"t":1734595200}
+{"o":4258.2558895585,"h":4289.0507519715,"l":4242.4982434176,"c":4283.0908636549,"v":1302262.8135226588,"t":1734598800}
+{"o":4283.0908636549,"h":4310.4865224049,"l":4191.4044584779,"c":4215.6417700292,"v":1187492.0101463189,"t":1734602400}
+{"o":4215.6417700292,"h":4222.5763125244,"l":4195.564144557,"c":4216.829015331,"v":1069258.3378646586,"t":1734606000}
+{"o":4216.829015331,"h":4279.1996855381,"l":4138.7549185101,"c":4198.936932658,"v":1336676.3392867707,"t":1734609600}
+{"o":4198.936932658,"h":4251.9440549135,"l":4183.7857788795,"c":4223.1124328119,"v":1513077.300634684,"t":1734613200}
+{"o":4223.1124328119,"h":4280.7719488712,"l":4177.800072435,"c":4195.429897067,"v":1954335.7970207909,"t":1734616800}
+{"o":4195.429897067,"h":4271.5756892923,"l":4085.8654335226,"c":4229.8790543371,"v":2264901.1800770541,"t":1734620400}
+{"o":4229.8790543371,"h":4259.0421773061,"l":4101.4539709298,"c":4193.2749905694,"v":1912019.7573542241,"t":1734624000}
+{"o":4193.2749905694,"h":4258.6251323018,"l":3963.9810530532,"c":4070.0801830899,"v":2366486.4059093711,"t":1734627600}
+{"o":4070.0801830899,"h":4112.9154783516,"l":3585.0023547463,"c":3957.2963808011,"v":3262521.9687644183,"t":1734631200}
+{"o":3957.2963808011,"h":4211.68922023,"l":3795.5778006962,"c":4110.4800208565,"v":2810018.2171806041,"t":1734634800}
+{"o":4110.4800208565,"h":4261.224274259,"l":4011.6946642138,"c":4211.4712559525,"v":2820759.7955711652,"t":1734638400}
+{"o":4211.4712559525,"h":4360.921943064,"l":4149.5409410581,"c":4209.7454167279,"v":1752245.5847457284,"t":1734642000}
+{"o":4209.7454167279,"h":4289.5325856793,"l":4162.7683553747,"c":4283.005647754,"v":1552917.2193422997,"t":1734645600}
+{"o":4283.005647754,"h":4292.6599434569,"l":4202.2038287909,"c":4223.7185507261,"v":1556517.5473458366,"t":1734649200}
+{"o":4223.7185507261,"h":4300.6028278777,"l":4162.2280505245,"c":4268.3773733225,"v":1861056.7559965295,"t":1734652800}
+{"o":4268.3773733225,"h":4313.1490606601,"l":4223.8114390073,"c":4246.9410881838,"v":1413866.607226959,"t":1734656400}
+{"o":4246.9410881838,"h":4494.396973608,"l":4238.6651644513,"c":4464.1725636085,"v":1659392.4267580777,"t":1734660000}
+{"o":4464.1725636085,"h":4472.241713242,"l":4407.256982044,"c":4414.6699830169,"v":1239231.7451774622,"t":1734663600}
+{"o":4414.6699830169,"h":4448.4671390993,"l":4377.2899436432,"c":4379.4034613233,"v":1343233.5662821196,"t":1734667200}
+{"o":4379.4034613233,"h":4395.3117355343,"l":4318.3922796528,"c":4331.4964033748,"v":1317896.1062007963,"t":1734670800}
+{"o":4331.4964033748,"h":4370.5267164671,"l":4228.5876216175,"c":4265.2420308717,"v":1877088.4218299473,"t":1734674400}
+{"o":4265.2420308717,"h":4383.2764876263,"l":4264.717516919,"c":4300.4755784978,"v":1985979.3309385704,"t":1734678000}
+{"o":4300.4755784978,"h":4385.930900843,"l":3865.1674989357,"c":4160.1295340891,"v":2689343.6540421895,"t":1734681600}
+{"o":4160.1295340891,"h":4271.2081359006,"l":4055.4724833889,"c":4186.0374005294,"v":2683653.2293129363,"t":1734685200}
+{"o":4186.0374005294,"h":4705.2805999691,"l":4041.7412289507,"c":4659.5910280078,"v":2688206.8183209156,"t":1734688800}
+{"o":4659.5910280078,"h":4743.4927053287,"l":4469.4969671318,"c":4522.1623390953,"v":2642540.4809339759,"t":1734692400}
+{"o":4522.1623390953,"h":4876.8559341437,"l":4517.5962945555,"c":4764.3077866203,"v":2396851.0994266081,"t":1734696000}
+{"o":4764.3077866203,"h":5117.4753988911,"l":4699.1341803886,"c":4881.5990429835,"v":2290796.4751162948,"t":1734699600}
+{"o":4881.5990429835,"h":4912.2279802267,"l":4690.678747366,"c":4740.0389115327,"v":1804959.9052252593,"t":1734703200}
+{"o":4740.0389115327,"h":4813.5989706447,"l":4444.2847964781,"c":4521.6457727922,"v":1903581.6968055158,"t":1734706800}
+{"o":4521.6457727922,"h":4593.9116190808,"l":4408.1832211248,"c":4469.0565321859,"v":2221795.6937149055,"t":1734710400}
+{"o":4469.0565321859,"h":4517.6036707143,"l":4295.7686890556,"c":4364.0405211737,"v":1706491.7921257564,"t":1734714000}
+{"o":4364.0405211737,"h":4373.1113637637,"l":4086.9603641377,"c":4213.842208467,"v":1573826.6587867448,"t":1734717600}
+{"o":4213.842208467,"h":4275.4611635159,"l":4097.9168385785,"c":4155.4244341815,"v":1730444.8809900428,"t":1734721200}
+{"o":4155.4244341815,"h":4175.4906098669,"l":4094.3875132933,"c":4139.9077436483,"v":1720598.8578437075,"t":1734724800}
+{"o":4139.9077436483,"h":4436.2046485042,"l":4092.3136515473,"c":4433.3408057007,"v":1677731.7203484767,"t":1734728400}
+{"o":4433.3408057007,"h":4475.0012807031,"l":4351.9513355996,"c":4405.6807364558,"v":1320119.7060507436,"t":1734732000}
+{"o":4405.6807364558,"h":4449.8347285699,"l":4334.0291507219,"c":4383.754162265,"v":1336830.3437583358,"t":1734735600}
+{"o":4383.754162265,"h":4396.3973997153,"l":4274.6565399778,"c":4317.1844867109,"v":1541031.5635312414,"t":1734739200}
+{"o":4317.1844867109,"h":4373.5323584991,"l":4281.6502305563,"c":4312.5488618621,"v":1729779.7773020028,"t":1734742800}
+{"o":4312.5488618621,"h":4324.0486209607,"l":4283.4430233565,"c":4293.3841575437,"v":1723776.2951240989,"t":1734746400}
+{"o":4293.3841575437,"h":4304.3317904611,"l":4269.2238050266,"c":4286.2780440418,"v":1692388.2770580659,"t":1734750000}
+{"o":4286.2780440418,"h":4374.8552504259,"l":4283.2827483023,"c":4345.1670285782,"v":1471637.2761179209,"t":1734753600}
+{"o":4345.1670285782,"h":4406.2416783665,"l":4317.9485812847,"c":4381.1722414762,"v":1411331.3609547401,"t":1734757200}
+{"o":4381.1722414762,"h":4402.0743812748,"l":3922.8078273314,"c":4117.2674038905,"v":1381873.5699858423,"t":1734760800}
+{"o":4117.2674038905,"h":4218.9418265329,"l":4103.5115842274,"c":4149.2605870002,"v":1351706.6664503554,"t":1734764400}
+{"o":4149.2605870002,"h":4210.3721810611,"l":4103.4377452692,"c":4158.4430496555,"v":1284952.2203553212,"t":1734768000}
+{"o":4158.4430496555,"h":4305.1123427973,"l":4112.7982133109,"c":4245.325599875,"v":1223867.6906423634,"t":1734771600}
+{"o":4245.325599875,"h":4264.9385780131,"l":4219.1428376798,"c":4232.1630182553,"v":1238687.2047344889,"t":1734775200}
+{"o":4232.1630182553,"h":4260.239302707,"l":4183.5673645095,"c":4223.7999477861,"v":1294445.4083488432,"t":1734778800}
+{"o":4223.7999477861,"h":4334.295414627,"l":4087.0195422799,"c":4200.1951306641,"v":1728835.3887604284,"t":1734782400}
+{"o":4200.1951306641,"h":4309.5035418808,"l":4112.198496171,"c":4239.6913570988,"v":1993776.4540556273,"t":1734786000}
+{"o":4239.6913570988,"h":4287.62607296,"l":4196.5132216697,"c":4208.0762276649,"v":1554974.7412883174,"t":1734789600}
+{"o":4208.0762276649,"h":4319.5467123404,"l":4185.2446055752,"c":4253.7097303721,"v":1558560.5528055523,"t":1734793200}
+{"o":4253.7097303721,"h":4270.6419877126,"l":4155.3833685587,"c":4177.4698209716,"v":1660088.24630018,"t":1734796800}
+{"o":4177.4698209716,"h":4222.3173705349,"l":4097.4823258284,"c":4194.5860413133,"v":1912025.333036036,"t":1734800400}
+{"o":4194.5860413133,"h":4223.1269614293,"l":4094.8317146361,"c":4154.4958115139,"v":1640312.7298150768,"t":1734804000}
+{"o":4154.4958115139,"h":4157.7351301927,"l":4018.4601210014,"c":4088.3072390355,"v":1660694.2340485088,"t":1734807600}
+{"o":4088.3072390355,"h":4130.8731255377,"l":4052.7521177354,"c":4091.1571171199,"v":1317932.3959448445,"t":1734811200}
+{"o":4091.1571171199,"h":4105.3806414799,"l":3995.7800159613,"c":4040.063591423,"v":1307993.712178923,"t":1734814800}
+{"o":4040.063591423,"h":4085.8649969131,"l":4008.6981254868,"c":4051.1073236341,"v":1139656.3342400496,"t":1734818400}
+{"o":4051.1073236341,"h":4079.2492757159,"l":3991.7245313626,"c":4055.7509310619,"v":1245735.9765640029,"t":1734822000}
+{"o":4055.7509310619,"h":4099.5641022135,"l":4002.4686535217,"c":4066.3120861489,"v":1323102.3155420194,"t":1734825600}
+{"o":4066.3120861489,"h":4128.0912064096,"l":4023.7888209538,"c":4086.6564727091,"v":1293430.1887682378,"t":1734829200}
+{"o":4086.6564727091,"h":4148.9302513596,"l":4049.9221760078,"c":4086.5470821507,"v":1266395.8631274186,"t":1734832800}
+{"o":4086.5470821507,"h":4130.164037379,"l":4055.2697123257,"c":4103.5616750701,"v":1228764.1602637416,"t":1734836400}
+{"o":4103.5616750701,"h":4175.0622303392,"l":4043.4039983201,"c":4051.6232099059,"v":1288680.0345243108,"t":1734840000}
+{"o":4051.6232099059,"h":4071.2686931554,"l":4002.3122565093,"c":4064.9870700619,"v":1592673.2971153755,"t":1734843600}
+{"o":4064.9870700619,"h":4134.9935532173,"l":4026.1999650242,"c":4096.0897741462,"v":1322260.9331628738,"t":1734847200}
+{"o":4096.0897741462,"h":4166.5459975604,"l":4086.4928259449,"c":4146.3272216868,"v":1241580.14251878,"t":1734850800}
+{"o":4146.3272216868,"h":4178.8247092363,"l":4132.5347807316,"c":4143.0962353852,"v":1221028.1909884517,"t":1734854400}
+{"o":4143.0962353852,"h":4200.9695442414,"l":4127.8063370336,"c":4169.2023512988,"v":1025947.2647458906,"t":1734858000}
+{"o":4169.2023512988,"h":4200.5626662524,"l":4146.3476408242,"c":4154.0714577071,"v":1171325.5416738461,"t":1734861600}
+{"o":4154.0714577071,"h":4185.4285959615,"l":4149.2721088506,"c":4176.6730359184,"v":1225626.762893921,"t":1734865200}
+{"o":4176.6730359184,"h":4204.9511776754,"l":4117.3892873775,"c":4125.3713643977,"v":1190018.6487557148,"t":1734868800}
+{"o":4125.3713643977,"h":4146.3168558066,"l":4021.3496795911,"c":4028.6752658218,"v":1266668.021923376,"t":1734872400}
+{"o":4028.6752658218,"h":4036.3066118177,"l":3686.4025079365,"c":3744.7875386828,"v":1544377.7826556433,"t":1734876000}
+{"o":3744.7875386828,"h":3878.5669597212,"l":3744.7875386828,"c":3857.4847839214,"v":1357508.641484885,"t":1734879600}
+{"o":3857.4847839214,"h":3891.3093117061,"l":3827.955354019,"c":3881.3504606028,"v":1436354.480940786,"t":1734883200}
+{"o":3881.3504606028,"h":3887.7362664339,"l":3844.5316757953,"c":3854.4474813084,"v":1488087.5596319204,"t":1734886800}
+{"o":3854.4474813084,"h":3903.6596552155,"l":3843.8885102204,"c":3859.7444667832,"v":1527784.0028630777,"t":1734890400}
+{"o":3859.7444667832,"h":3972.5339527814,"l":3771.7351578157,"c":3889.8655140902,"v":1588633.8413940195,"t":1734894000}
+{"o":3889.8655140902,"h":3961.3766126895,"l":3838.8242125753,"c":3944.9268688982,"v":1576933.7793129948,"t":1734897600}
+{"o":3944.9268688982,"h":3977.9927205728,"l":3826.4379231234,"c":3895.153566763,"v":1338302.6398434555,"t":1734901200}
+{"o":3895.153566763,"h":3914.3516390032,"l":3769.0591781663,"c":3847.4196448021,"v":1414001.1803156578,"t":1734904800}
+{"o":3847.4196448021,"h":3866.9738927862,"l":3814.7809176526,"c":3831.5842108406,"v":1301154.9666880786,"t":1734908400}
+{"o":3831.5842108406,"h":3872.1229753181,"l":3771.5926340842,"c":3840.8993328791,"v":1349320.6592077883,"t":1734912000}
+{"o":3840.8993328791,"h":3902.709791997,"l":3784.2625261274,"c":3822.4782568393,"v":1599109.2446689166,"t":1734915600}
+{"o":3822.4782568393,"h":3858.4239740756,"l":3783.242121098,"c":3853.3768774915,"v":1416303.0317183258,"t":1734919200}
+{"o":3853.3768774915,"h":4051.7972272817,"l":3819.0725376814,"c":4026.794359028,"v":1514305.2225334544,"t":1734922800}
+{"o":4026.794359028,"h":4108.5147778022,"l":3995.5250856304,"c":4044.4466734639,"v":1183884.2247639101,"t":1734926400}
+{"o":4044.4466734639,"h":4071.1563463225,"l":3946.770026207,"c":4002.1094982046,"v":1206259.3961566542,"t":1734930000}
+{"o":4002.1094982046,"h":4012.8147630013,"l":3872.4348720003,"c":3875.3190462189,"v":1420807.9027487342,"t":1734933600}
+{"o":3875.3190462189,"h":3947.1281868077,"l":3852.2492618498,"c":3934.3903433063,"v":1195523.63113286,"t":1734937200}
+{"o":3934.3903433063,"h":4023.3078870189,"l":3923.9986848159,"c":4019.7378510002,"v":1126988.4067548821,"t":1734940800}
+{"o":4019.7378510002,"h":4121.6523092773,"l":3954.6379505787,"c":4072.1234248884,"v":1239039.9968186063,"t":1734944400}
+{"o":4072.1234248884,"h":4117.0193128816,"l":3950.9658581966,"c":4048.9765215452,"v":1275736.3192772062,"t":1734948000}
+{"o":4048.9765215452,"h":4117.809369082,"l":3519.4145541694,"c":3605.6912431851,"v":1431630.8458081884,"t":1734951600}
+{"o":3605.6912431851,"h":3681.2985941146,"l":3117.7986471994,"c":3249.5758509565,"v":1327531.4330482292,"t":1734955200}
+{"o":3249.5758509565,"h":3429.0228707114,"l":3177.928166862,"c":3382.1203967285,"v":1433786.8049653859,"t":1734958800}
+{"o":3382.1203967285,"h":3491.8528220651,"l":3357.1405913153,"c":3457.9199029957,"v":1600335.1340477583,"t":1734962400}
+{"o":3457.9199029957,"h":3620.0650979325,"l":3398.2673468526,"c":3518.3840636055,"v":1689649.0350247042,"t":1734966000}
+{"o":3518.3840636055,"h":3659.4253730385,"l":3507.3359126565,"c":3623.9255260521,"v":1514923.0061094945,"t":1734969600}
+{"o":3623.9255260521,"h":3646.519440457,"l":3601.7288542062,"c":3612.7735082538,"v":1383899.0799697826,"t":1734973200}
+{"o":3612.7735082538,"h":3901.9649346767,"l":3598.0052134565,"c":3881.6513551331,"v":1096949.8780617523,"t":1734976800}
+{"o":3881.6513551331,"h":4050.7804357805,"l":3860.2902930149,"c":3954.5151519177,"v":1227834.2305815232,"t":1734980400}
+{"o":3954.5151519177,"h":4045.2684642455,"l":3871.2381393533,"c":3964.7936155048,"v":1185619.2673699311,"t":1734984000}
+{"o":3964.7936155048,"h":4014.5872527482,"l":3784.8093228107,"c":3801.845068929,"v":1475102.9574082347,"t":1734987600}
+{"o":3801.845068929,"h":3853.40265788,"l":3793.446773474,"c":3849.8357317478,"v":1173565.5290200235,"t":1734991200}
+{"o":3849.8357317478,"h":3854.2483479949,"l":3782.4435332776,"c":3803.5812455222,"v":1154516.0954134946,"t":1734994800}
+{"o":3803.5812455222,"h":3810.0831195783,"l":3768.4124245872,"c":3799.2894685308,"v":1042358.4125665539,"t":1734998400}
+{"o":3799.2894685308,"h":3832.7872759633,"l":3750.1198261096,"c":3777.7966717652,"v":976260.9400732539,"t":1735002000}
+{"o":3777.7966717652,"h":3815.9294262906,"l":3746.0285578583,"c":3781.6198867103,"v":1036880.437442363,"t":1735005600}
+{"o":3781.6198867103,"h":3826.0650004692,"l":3780.9155283303,"c":3823.5793179119,"v":927427.2752328848,"t":1735009200}
+{"o":3823.5793179119,"h":3847.7386809689,"l":3809.4247649168,"c":3841.9794548571,"v":910871.1376675456,"t":1735012800}
+{"o":3841.9794548571,"h":3861.4744107472,"l":3826.5002063251,"c":3860.1081865457,"v":892820.4495919199,"t":1735016400}
+{"o":3860.1081865457,"h":3869.9282505189,"l":3752.0292518199,"c":3772.5027035284,"v":793479.77529641,"t":1735020000}
+{"o":3772.5027035284,"h":3861.0639758001,"l":3758.2512749524,"c":3845.357180517,"v":746543.2406869499,"t":1735023600}
+{"o":3845.357180517,"h":4765.1517561065,"l":3835.0942333765,"c":4101.3228372896,"v":980476.841937169,"t":1735027200}
+{"o":4101.3228372896,"h":4150.6116470201,"l":4067.0679432464,"c":4096.6602446731,"v":1032848.8226807299,"t":1735030800}
+{"o":4096.6602446731,"h":4251.8182162194,"l":4054.399864157,"c":4201.3677943135,"v":1145021.577562331,"t":1735034400}
+{"o":4201.3677943135,"h":4302.6696458697,"l":4197.266647651,"c":4295.556818674,"v":1162524.9767387642,"t":1735038000}
+{"o":4295.556818674,"h":4304.7140500726,"l":4204.9664059173,"c":4210.9386811449,"v":1002615.0677253881,"t":1735041600}
+{"o":4210.9386811449,"h":4304.9982792148,"l":3936.2347642724,"c":4135.5220986556,"v":1185742.0198661857,"t":1735045200}
+{"o":4135.5220986556,"h":4141.6665025523,"l":4009.324734756,"c":4106.7228864166,"v":1247415.5060758786,"t":1735048800}
+{"o":4106.7228864166,"h":4204.9014218699,"l":4057.0901377121,"c":4143.7279153773,"v":1347012.1203970383,"t":1735052400}
+{"o":4143.7279153773,"h":4162.3035227886,"l":3998.6105621029,"c":4001.995430262,"v":1195262.8690747833,"t":1735056000}
+{"o":4001.995430262,"h":4040.3896422432,"l":3968.9764406792,"c":4028.3453424389,"v":1130529.9883182072,"t":1735059600}
+{"o":4028.3453424389,"h":4067.0481945525,"l":3950.5004809705,"c":3982.8928617631,"v":1203979.1605472807,"t":1735063200}
+{"o":3982.8928617631,"h":4017.0104735253,"l":3948.4701046694,"c":3984.3031281127,"v":1108216.4087919139,"t":1735066800}
+{"o":3984.3031281127,"h":4049.3465200842,"l":3941.4898752171,"c":4028.5182695307,"v":1101671.5326228151,"t":1735070400}
+{"o":4028.5182695307,"h":4098.8047801933,"l":4004.0721542048,"c":4056.5062895786,"v":978061.9739796091,"t":1735074000}
+{"o":4056.5062895786,"h":4112.6079733186,"l":4045.1956120748,"c":4097.6088139695,"v":922318.7076480524,"t":1735077600}
+{"o":4097.6088139695,"h":4144.14127468,"l":4077.7496924317,"c":4117.2630181352,"v":907421.4344018808,"t":1735081200}
+{"o":4117.2630181352,"h":4134.5012375048,"l":4102.7839825551,"c":4125.4813685028,"v":1013053.2044431227,"t":1735084800}
+{"o":4125.4813685028,"h":4221.0362078714,"l":4123.7176046008,"c":4161.8698158107,"v":1329342.309491355,"t":1735088400}
+{"o":4161.8698158107,"h":4245.5367641933,"l":4159.0565363893,"c":4239.5715388278,"v":1162753.3171336411,"t":1735092000}
+{"o":4239.5715388278,"h":4257.090778927,"l":4183.4027285626,"c":4189.6096703133,"v":918418.2389734872,"t":1735095600}
+{"o":4189.6096703133,"h":4194.3269906104,"l":4160.3824959922,"c":4179.2644223584,"v":765050.5311502105,"t":1735099200}
+{"o":4179.2644223584,"h":4193.2152917531,"l":4158.6130010955,"c":4178.7244842451,"v":715290.1393371726,"t":1735102800}
+{"o":4178.7244842451,"h":4204.0642959287,"l":4151.8967507915,"c":4167.2150686335,"v":754469.0552245448,"t":1735106400}
+{"o":4167.2150686335,"h":4206.2420765129,"l":4109.8901240748,"c":4171.6219531625,"v":706457.4855867835,"t":1735110000}
+{"o":4171.6219531625,"h":4191.2813879869,"l":4156.1258394244,"c":4166.0998872919,"v":765874.5093634492,"t":1735113600}
+{"o":4166.0998872919,"h":4211.9765362463,"l":4155.37001787,"c":4197.2205360635,"v":600419.0389279284,"t":1735117200}
+{"o":4197.2205360635,"h":4278.7856124945,"l":4164.9048186096,"c":4191.3784453699,"v":798561.4421302815,"t":1735120800}
+{"o":4191.3784453699,"h":4394.7971006089,"l":3950.0692509934,"c":4212.0864368385,"v":687062.2962158904,"t":1735124400}
+{"o":4212.0864368385,"h":4234.8391578324,"l":4164.5606420559,"c":4186.0882662855,"v":776323.348898154,"t":1735128000}
+{"o":4186.0882662855,"h":4216.589091252,"l":4170.3208838527,"c":4214.3764538881,"v":651506.2838669065,"t":1735131600}
+{"o":4214.3764538881,"h":4266.7209417869,"l":4212.3310596625,"c":4255.7238165737,"v":782638.4540221707,"t":1735135200}
+{"o":4255.7238165737,"h":4265.7885114007,"l":4213.1831304617,"c":4249.4585256595,"v":859294.8429733863,"t":1735138800}
+{"o":4249.4585256595,"h":4279.8500944443,"l":4202.9949460386,"c":4250.4332782021,"v":1019496.5029420408,"t":1735142400}
+{"o":4250.4332782021,"h":4280.5813996478,"l":4231.0038940979,"c":4279.9411322877,"v":927231.0815219622,"t":1735146000}
+{"o":4279.9411322877,"h":4289.4693721913,"l":4239.3229312345,"c":4256.2839310289,"v":730073.2915040093,"t":1735149600}
+{"o":4256.2839310289,"h":4315.6036098885,"l":4253.5493027989,"c":4275.4973988342,"v":795558.1239165162,"t":1735153200}
+{"o":4275.4973988342,"h":4295.3737706756,"l":4243.2548803854,"c":4251.6867186149,"v":840733.3731695664,"t":1735156800}
+{"o":4251.6867186149,"h":4264.9145770765,"l":4209.7576778394,"c":4216.3672373152,"v":883962.8233538246,"t":1735160400}
+{"o":4216.3672373152,"h":4235.3331905662,"l":4188.7825240487,"c":4213.997206925,"v":811532.6041521786,"t":1735164000}
+{"o":4213.997206925,"h":4237.7874750793,"l":4210.3182150657,"c":4229.1919399851,"v":753807.7833724023,"t":1735167600}
+{"o":4229.1919399851,"h":4288.1571577533,"l":4202.4227820438,"c":4214.2763888513,"v":904638.9634996883,"t":1735171200}
+{"o":4214.2763888513,"h":4243.6706233258,"l":4203.1767271972,"c":4217.1352197917,"v":911657.6200528446,"t":1735174800}
+{"o":4217.1352197917,"h":4265.2240009299,"l":4196.7347515862,"c":4220.6475766122,"v":935909.1355506447,"t":1735178400}
+{"o":4220.6475766122,"h":4231.354229287,"l":4190.0284209897,"c":4210.3702585421,"v":1118639.7008907704,"t":1735182000}
+{"o":4210.3702585421,"h":4230.7402080386,"l":4144.5709734519,"c":4200.006550593,"v":1176643.2062073553,"t":1735185600}
+{"o":4200.006550593,"h":4209.4997401676,"l":4173.7397792534,"c":4187.683005762,"v":935270.340664994,"t":1735189200}
+{"o":4187.683005762,"h":4198.5537099471,"l":4129.811787033,"c":4174.9740647782,"v":1059310.395410697,"t":1735192800}
+{"o":4174.9740647782,"h":4223.7086486818,"l":4120.1303739994,"c":4170.3327477851,"v":911080.2837818824,"t":1735196400}
+{"o":4170.3327477851,"h":4456.3376103931,"l":4063.0204232797,"c":4343.3589085652,"v":1504806.5868982128,"t":1735200000}
+{"o":4343.3589085652,"h":4372.4378186739,"l":4339.2309129764,"c":4352.1369118329,"v":917832.9171071735,"t":1735203600}
+{"o":4352.1369118329,"h":4366.3036142956,"l":4313.3842932384,"c":4338.2637236147,"v":810305.549470279,"t":1735207200}
+{"o":4338.2637236147,"h":4405.6647366644,"l":4336.3197944071,"c":4357.3047869864,"v":840889.1805023132,"t":1735210800}
+{"o":4357.3047869864,"h":4365.2349913519,"l":4332.7609395075,"c":4339.7500144408,"v":895108.4592481079,"t":1735214400}
+{"o":4339.7500144408,"h":4488.3738438038,"l":4298.6436787311,"c":4430.3937519678,"v":909738.0050009812,"t":1735218000}
+{"o":4430.3937519678,"h":4531.2020931923,"l":4395.21865754,"c":4465.2384110819,"v":1171418.4292011738,"t":1735221600}
+{"o":4465.2384110819,"h":4497.7083611101,"l":4415.5731414909,"c":4434.2749350703,"v":1099400.9858723949,"t":1735225200}
+{"o":4434.2749350703,"h":4488.2250986636,"l":4424.9814852096,"c":4479.5209117303,"v":1103920.4480379014,"t":1735228800}
+{"o":4479.5209117303,"h":4481.0999261374,"l":4400.3874023359,"c":4420.6220503224,"v":1109344.0258359776,"t":1735232400}
+{"o":4420.6220503224,"h":4447.3065050032,"l":4327.7511777668,"c":4408.2659158022,"v":916190.8625283272,"t":1735236000}
+{"o":4408.2659158022,"h":4412.4275079825,"l":4360.9177935135,"c":4403.9562609441,"v":790063.2181595743,"t":1735239600}
+{"o":4403.9562609441,"h":4418.8916386025,"l":4355.1263863001,"c":4385.6246320327,"v":913262.3235425674,"t":1735243200}
+{"o":4385.6246320327,"h":4544.2676010845,"l":4343.8300691511,"c":4533.3730642422,"v":971619.2076790227,"t":1735246800}
+{"o":4533.3730642422,"h":4574.4707650381,"l":4502.1726105904,"c":4527.1895020677,"v":839056.5086098862,"t":1735250400}
+{"o":4527.1895020677,"h":4531.8416156385,"l":4469.4284469494,"c":4501.5195300655,"v":859887.3599868227,"t":1735254000}
+{"o":4501.5195300655,"h":4521.6846981489,"l":4472.4473544849,"c":4515.2873184813,"v":900959.4043674886,"t":1735257600}
+{"o":4515.2873184813,"h":4537.0672926365,"l":4458.3553471451,"c":4513.584043901,"v":755845.2883431831,"t":1735261200}
+{"o":4513.584043901,"h":4546.0958889473,"l":4492.1149205635,"c":4509.5612805021,"v":779563.550365979,"t":1735264800}
+{"o":4509.5612805021,"h":4534.1425534019,"l":4491.2547629951,"c":4516.220182875,"v":745017.8852055038,"t":1735268400}
+{"o":4516.220182875,"h":4593.6940214253,"l":4515.099312374,"c":4547.6715512925,"v":763147.4926693661,"t":1735272000}
+{"o":4547.6715512925,"h":4554.0858381508,"l":4460.1754704594,"c":4533.2595538554,"v":804524.1483082683,"t":1735275600}
+{"o":4533.2595538554,"h":4575.8245355632,"l":4500.2749149397,"c":4541.6073197039,"v":810381.0856843749,"t":1735279200}
+{"o":4541.6073197039,"h":4546.7711618869,"l":4252.4433102626,"c":4272.2142016269,"v":1022726.6998260407,"t":1735282800}
+{"o":4272.2142016269,"h":4377.7661694755,"l":4170.9730940752,"c":4223.410026932,"v":1000863.8163869373,"t":1735286400}
+{"o":4223.410026932,"h":4344.0680449654,"l":4094.5017308425,"c":4207.0043988841,"v":1300951.2515217348,"t":1735290000}
+{"o":4207.0043988841,"h":4221.2372368695,"l":4088.5347168285,"c":4133.1550386769,"v":861281.2491066502,"t":1735293600}
+{"o":4133.1550386769,"h":4144.4495185938,"l":4114.4924310005,"c":4141.0393757664,"v":827013.268665984,"t":1735297200}
+{"o":4141.0393757664,"h":4143.2000571295,"l":4123.0025086054,"c":4129.8272945437,"v":808209.2532208271,"t":1735300800}
+{"o":4129.8272945437,"h":4168.5463832175,"l":4091.1240322929,"c":4134.3335171767,"v":833146.7081482019,"t":1735304400}
+{"o":4134.3335171767,"h":4163.0331659346,"l":4061.8127741594,"c":4115.8552080263,"v":1048704.5242180678,"t":1735308000}
+{"o":4115.8552080263,"h":4127.6669219202,"l":4016.7660700182,"c":4051.90441583,"v":1277524.5689087852,"t":1735311600}
+{"o":4051.90441583,"h":4158.532917954,"l":4014.3286519861,"c":4155.3869739324,"v":1150148.8973051396,"t":1735315200}
+{"o":4155.3869739324,"h":4359.5760963685,"l":4112.8493114203,"c":4351.5417055433,"v":1100025.8948588665,"t":1735318800}
+{"o":4351.5417055433,"h":4377.7554525744,"l":4339.9007367046,"c":4371.6084490443,"v":806068.049560477,"t":1735322400}
+{"o":4371.6084490443,"h":4405.8711123764,"l":4318.8435165035,"c":4395.6053498126,"v":877604.7359094835,"t":1735326000}
+{"o":4395.6053498126,"h":4420.6482709781,"l":4333.7505209349,"c":4396.425741348,"v":866644.4423843641,"t":1735329600}
+{"o":4396.425741348,"h":4406.4741080553,"l":4364.6394143984,"c":4371.3648295505,"v":809409.5915376798,"t":1735333200}
+{"o":4371.3648295505,"h":4398.9219938994,"l":4328.3862762599,"c":4348.5249670808,"v":755211.6239431987,"t":1735336800}
+{"o":4348.5249670808,"h":4355.134869168,"l":4303.6962416774,"c":4330.2023368908,"v":800856.8918438207,"t":1735340400}
+{"o":4330.2023368908,"h":4381.7156425726,"l":4326.2574047196,"c":4373.7515688292,"v":919263.6139312958,"t":1735344000}
+{"o":4373.7515688292,"h":4414.5074032949,"l":4328.5193698673,"c":4350.7902854438,"v":847048.9283765183,"t":1735347600}
+{"o":4350.7902854438,"h":4378.5444281752,"l":4272.687964894,"c":4303.6180330941,"v":853391.1143525466,"t":1735351200}
+{"o":4303.6180330941,"h":4345.0162817921,"l":4298.3660357048,"c":4324.8095386977,"v":817910.7865718168,"t":1735354800}
+{"o":4324.8095386977,"h":4331.9939933743,"l":4308.0938171141,"c":4311.7727683061,"v":655046.8882343582,"t":1735358400}
+{"o":4311.7727683061,"h":4353.8482023132,"l":4291.2671712518,"c":4344.3712691358,"v":679940.8624134761,"t":1735362000}
+{"o":4344.3712691358,"h":4385.8944518828,"l":4326.2216929623,"c":4350.848458965,"v":654281.5986060534,"t":1735365600}
+{"o":4350.848458965,"h":4421.2594981117,"l":4328.5853157693,"c":4392.4202471018,"v":674468.1434358798,"t":1735369200}
+{"o":4392.4202471018,"h":4437.3555148816,"l":4366.8010267478,"c":4434.3834918334,"v":666432.00209851,"t":1735372800}
+{"o":4434.3834918334,"h":4465.133756198,"l":4422.1767311401,"c":4427.1458058384,"v":661363.9819000331,"t":1735376400}
+{"o":4427.1458058384,"h":4434.4272894575,"l":4394.477221154,"c":4401.2690275658,"v":680255.7486548598,"t":1735380000}
+{"o":4401.2690275658,"h":4494.8002086663,"l":4400.4186658758,"c":4439.5407563496,"v":736705.2295605412,"t":1735383600}
+{"o":4439.5407563496,"h":4467.8691626333,"l":4422.877990445,"c":4430.4229024935,"v":733898.2412729283,"t":1735387200}
+{"o":4430.4229024935,"h":4471.5738030603,"l":4425.4209950958,"c":4460.195245368,"v":880588.6224809536,"t":1735390800}
+{"o":4460.195245368,"h":4514.8650804323,"l":4340.5490666045,"c":4424.6195370475,"v":1161141.1486549231,"t":1735394400}
+{"o":4424.6195370475,"h":4463.5553765022,"l":4396.0525750128,"c":4406.1766405433,"v":1011442.0068544946,"t":1735398000}
+{"o":4406.1766405433,"h":4462.5994988968,"l":4367.6969244044,"c":4454.7717422942,"v":1021566.7394634475,"t":1735401600}
+{"o":4454.7717422942,"h":4525.0516953052,"l":4430.9775868352,"c":4482.1880369345,"v":1060724.8525188696,"t":1735405200}
+{"o":4482.1880369345,"h":4511.6273327888,"l":4409.7667168843,"c":4415.0576664545,"v":945203.0312583382,"t":1735408800}
+{"o":4415.0576664545,"h":4454.4563134231,"l":4406.593837587,"c":4446.987253516,"v":878468.4643476037,"t":1735412400}
+{"o":4446.987253516,"h":4452.52854987,"l":4402.2421994228,"c":4433.8012485254,"v":718032.8124764734,"t":1735416000}
+{"o":4433.8012485254,"h":4464.6536615035,"l":4376.9832588735,"c":4432.0690439423,"v":760208.5648527889,"t":1735419600}
+{"o":4432.0690439423,"h":4492.3690424405,"l":4390.984136811,"c":4417.2904493161,"v":850801.3329581433,"t":1735423200}
+{"o":4417.2904493161,"h":4433.6431116604,"l":4396.8572607657,"c":4424.5784787684,"v":937186.8104866825,"t":1735426800}
+{"o":4424.5784787684,"h":4447.4478772369,"l":4384.9435310146,"c":4408.7339298227,"v":932336.4301756279,"t":1735430400}
+{"o":4408.7339298227,"h":4429.5248744951,"l":4345.6232962522,"c":4386.514271375,"v":827395.2115776491,"t":1735434000}
+{"o":4386.514271375,"h":4497.0773641166,"l":4382.1728116938,"c":4461.8819559412,"v":790253.1895397725,"t":1735437600}
+{"o":4461.8819559412,"h":4519.1056152898,"l":4442.3676883611,"c":4490.6791958199,"v":1069203.1722769239,"t":1735441200}
+{"o":6124.7329878096,"h":6165.637770996,"l":6104.2959978149,"c":6157.5650033809,"v":380155.7770190337,"t":1728244800}
+{"o":6157.5650033809,"h":6194.9106467887,"l":6067.0504643809,"c":6111.9364264801,"v":392220.4570027255,"t":1728248400}
+{"o":6111.9364264801,"h":6204.6105357231,"l":6111.3901538792,"c":6162.2738775662,"v":357899.5850234181,"t":1728252000}
+{"o":6162.2738775662,"h":6247.3171884534,"l":6162.1659872727,"c":6235.5028210595,"v":430112.5334137317,"t":1728255600}
+{"o":6235.5028210595,"h":6360.9789692831,"l":6211.5517392261,"c":6352.9743349566,"v":687385.8222378105,"t":1728259200}
+{"o":6352.9743349566,"h":6404.9396379125,"l":6296.4181361046,"c":6368.9647025276,"v":603145.9431759345,"t":1728262800}
+{"o":6368.9647025276,"h":6393.7803812185,"l":6312.5890285333,"c":6326.1610277151,"v":510915.0757243732,"t":1728266400}
+{"o":6326.1610277151,"h":6392.1291759971,"l":6307.6676646144,"c":6383.1082056534,"v":525001.7763133823,"t":1728270000}
+{"o":6383.1082056534,"h":6408.5460688941,"l":6317.5899882561,"c":6319.8532222435,"v":350937.4378112106,"t":1728273600}
+{"o":6319.8532222435,"h":6341.7208227123,"l":6261.1402869021,"c":6264.4508853917,"v":351732.2192520947,"t":1728277200}
+{"o":6264.4508853917,"h":6294.7062018831,"l":6230.6031724186,"c":6266.4890241465,"v":363373.4665504733,"t":1728280800}
+{"o":6266.4890241465,"h":6266.4890241465,"l":5797.4508291527,"c":5848.0198756091,"v":487052.2892122161,"t":1728284400}
+{"o":5848.0198756091,"h":5914.6027192302,"l":5734.7579502071,"c":5753.3651222919,"v":425854.2072554424,"t":1728288000}
+{"o":5753.3651222919,"h":5900.7276637758,"l":5687.281480316,"c":5818.8989247346,"v":443106.3606669757,"t":1728291600}
+{"o":5818.8989247346,"h":5950.9449458711,"l":5753.3799438017,"c":5859.6511928058,"v":383018.7337353702,"t":1728295200}
+{"o":5859.6511928058,"h":5929.3926475566,"l":5718.2226134687,"c":5787.5803889032,"v":405773.9351883141,"t":1728298800}
+{"o":5787.5803889032,"h":5789.8189667955,"l":5139.9090134561,"c":5254.4900204477,"v":498334.4029959007,"t":1728302400}
+{"o":5254.4900204477,"h":5306.961625072,"l":4798.7688999838,"c":4891.1839167086,"v":564252.2182743171,"t":1728306000}
+{"o":4891.1839167086,"h":5053.5362016146,"l":4569.4845989266,"c":4809.7687691796,"v":933578.0110301331,"t":1728309600}
+{"o":4809.7687691796,"h":4981.0863787434,"l":4741.0277091309,"c":4918.5026986727,"v":725753.8278050288,"t":1728313200}
+{"o":4918.5026986727,"h":5001.8644645113,"l":4887.9721422236,"c":4978.4139706651,"v":698738.010775558,"t":1728316800}
+{"o":4978.4139706651,"h":5006.5706296449,"l":4944.6816366339,"c":4998.487788855,"v":534715.2621950485,"t":1728320400}
+{"o":4998.487788855,"h":5126.1563748315,"l":4879.6163371307,"c":4986.3932504756,"v":790256.4096524067,"t":1728324000}
+{"o":4986.3932504756,"h":5171.7252796094,"l":4983.6355609481,"c":5162.2825152238,"v":581330.3253611351,"t":1728327600}
+{"o":5162.2825152238,"h":5169.2590939067,"l":4741.1255055362,"c":4745.3394980979,"v":609022.2426665071,"t":1728331200}
+{"o":4745.3394980979,"h":4870.2202161478,"l":4717.802462702,"c":4863.7239787876,"v":392019.308817406,"t":1728334800}
+{"o":4863.7239787876,"h":4874.5331020043,"l":4764.5128381681,"c":4775.7346262104,"v":458001.3785611988,"t":1728338400}
+{"o":4775.7346262104,"h":4854.2093028377,"l":4742.0160574102,"c":4798.9451159972,"v":686950.6048637916,"t":1728342000}
+{"o":4798.9451159972,"h":4888.9999953575,"l":4777.8733397905,"c":4878.8165570854,"v":612701.5652469171,"t":1728345600}
+{"o":4878.8165570854,"h":4901.4079268473,"l":4517.8663126666,"c":4556.0378986851,"v":455183.0212988291,"t":1728349200}
+{"o":4556.0378986851,"h":4598.0565419487,"l":4514.043038701,"c":4560.6916250262,"v":457975.0747098433,"t":1728352800}
+{"o":4560.6916250262,"h":4665.3041474843,"l":4534.1743538321,"c":4643.5155417988,"v":387543.0304394737,"t":1728356400}
+{"o":4643.5155417988,"h":4827.7193705751,"l":4610.9903264319,"c":4799.9003119233,"v":417835.0670479593,"t":1728360000}
+{"o":4799.9003119233,"h":4859.0109787313,"l":4754.2041705307,"c":4837.0005125978,"v":447877.0369302242,"t":1728363600}
+{"o":4837.0005125978,"h":4874.8824133133,"l":4786.3039891912,"c":4864.155560818,"v":440926.422446419,"t":1728367200}
+{"o":4864.155560818,"h":4864.6014267033,"l":4769.6383013751,"c":4809.2597280237,"v":459765.7562780982,"t":1728370800}
+{"o":4809.2597280237,"h":4831.9454507299,"l":4788.4560936308,"c":4818.2063098488,"v":395418.6979588114,"t":1728374400}
+{"o":4818.2063098488,"h":5309.2587262337,"l":4795.8578174674,"c":5273.7904262899,"v":369487.5538445776,"t":1728378000}
+{"o":5273.7904262899,"h":5493.6580156611,"l":5258.9572519868,"c":5451.9860645268,"v":347166.4909395938,"t":1728381600}
+{"o":5451.9860645268,"h":5474.9684538212,"l":5386.9627758623,"c":5409.7313870073,"v":331266.7931630809,"t":1728385200}
+{"o":5409.7313870073,"h":5412.3903273198,"l":5346.2766963627,"c":5349.2052733962,"v":376617.4294976499,"t":1728388800}
+{"o":5349.2052733962,"h":5435.8331631236,"l":5296.3111131177,"c":5381.5880996934,"v":499082.7649497003,"t":1728392400}
+{"o":5381.5880996934,"h":5426.0937773135,"l":5287.0605975508,"c":5370.6518253093,"v":700026.6010747299,"t":1728396000}
+{"o":5370.6518253093,"h":5380.8136896101,"l":5237.7064743762,"c":5299.0330304019,"v":704771.2972929042,"t":1728399600}
+{"o":5299.0330304019,"h":5338.5938703468,"l":5177.3810883352,"c":5249.8753182484,"v":611638.2266285605,"t":1728403200}
+{"o":5249.8753182484,"h":5284.3558826782,"l":5184.4792048279,"c":5224.434614279,"v":531321.0074215044,"t":1728406800}
+{"o":5224.434614279,"h":5245.1326443418,"l":5170.2830639197,"c":5204.3650797708,"v":510431.3175150065,"t":1728410400}
+{"o":5204.3650797708,"h":5246.191847126,"l":5178.9728379802,"c":5232.1546996658,"v":568872.3687048905,"t":1728414000}
+{"o":5232.1546996658,"h":5259.9198840521,"l":5219.872848949,"c":5259.9198840521,"v":491440.764896505,"t":1728417600}
+{"o":5259.9198840521,"h":5303.2059885524,"l":5242.8112078867,"c":5285.1829484267,"v":522855.3023338178,"t":1728421200}
+{"o":5285.1829484267,"h":5287.1526878627,"l":5247.4780252722,"c":5251.6117898477,"v":533062.014183642,"t":1728424800}
+{"o":5251.6117898477,"h":5264.6895921035,"l":5198.5187370448,"c":5231.2668787835,"v":362731.1070848905,"t":1728428400}
+{"o":5231.2668787835,"h":5381.6212364524,"l":5214.4689858395,"c":5381.4262718217,"v":533008.658125653,"t":1728432000}
+{"o":5381.4262718217,"h":5423.8361383335,"l":5371.727736067,"c":5400.6575775086,"v":823904.9235844576,"t":1728435600}
+{"o":5400.6575775086,"h":5405.7591261098,"l":5367.7267137827,"c":5371.8096407854,"v":489387.0295763336,"t":1728439200}
+{"o":5371.8096407854,"h":5394.8026223621,"l":5354.1080110076,"c":5370.2840355404,"v":444367.4601270892,"t":1728442800}
+{"o":5370.2840355404,"h":5375.6853519044,"l":5340.7980914805,"c":5348.5075591817,"v":358821.1054710145,"t":1728446400}
+{"o":5348.5075591817,"h":5384.7055865006,"l":5335.5827381691,"c":5377.6716462008,"v":400901.4408317768,"t":1728450000}
+{"o":5377.6716462008,"h":5382.2880005805,"l":5346.8442916342,"c":5355.9902148068,"v":540976.8397450567,"t":1728453600}
+{"o":5355.9902148068,"h":5356.0447046194,"l":5323.2428706465,"c":5339.5254227616,"v":402501.3307802337,"t":1728457200}
+{"o":5339.5254227616,"h":5355.6034879988,"l":5314.9234163664,"c":5334.2213904035,"v":374029.33175879,"t":1728460800}
+{"o":5334.2213904035,"h":5348.6393476849,"l":5324.6028659625,"c":5344.9327286899,"v":411216.9715147021,"t":1728464400}
+{"o":5344.9327286899,"h":5352.6368663924,"l":5287.2428702436,"c":5294.8039362378,"v":403398.2296496001,"t":1728468000}
+{"o":5294.8039362378,"h":5319.0765788275,"l":5290.9338161499,"c":5315.4164811286,"v":380815.7484647161,"t":1728471600}
+{"o":5315.4164811286,"h":5346.7083674708,"l":5237.5021788,"c":5290.5380517794,"v":550809.7744300922,"t":1728475200}
+{"o":5290.5380517794,"h":5303.7331178387,"l":5231.810645345,"c":5263.7957850513,"v":690548.3557538957,"t":1728478800}
+{"o":5263.7957850513,"h":5316.6408391179,"l":5248.3860601489,"c":5288.1517144529,"v":621350.1329963342,"t":1728482400}
+{"o":5288.1517144529,"h":5356.5223451156,"l":5287.8610393336,"c":5346.2535883397,"v":587115.9579926268,"t":1728486000}
+{"o":5346.2535883397,"h":5348.010503795,"l":5244.0403127412,"c":5255.3028360651,"v":703987.3740749838,"t":1728489600}
+{"o":5255.3028360651,"h":5276.5943050184,"l":5237.8942850755,"c":5265.4888680008,"v":653357.9968685987,"t":1728493200}
+{"o":5265.4888680008,"h":5275.1824435969,"l":5217.0948587634,"c":5243.4581356907,"v":709356.4904977606,"t":1728496800}
+{"o":5243.4581356907,"h":5264.3450498987,"l":5180.0765980727,"c":5235.8897666957,"v":710790.7356202406,"t":1728500400}
+{"o":5235.8897666957,"h":5263.7123604614,"l":5148.7880261507,"c":5180.7425134683,"v":814421.3609022137,"t":1728504000}
+{"o":5180.7425134683,"h":5245.0771507973,"l":5174.2106549412,"c":5234.8311930665,"v":514947.8843290118,"t":1728507600}
+{"o":5234.8311930665,"h":5238.6459436959,"l":5210.5873147195,"c":5210.8869453394,"v":573333.5575930576,"t":1728511200}
+{"o":5210.8869453394,"h":5230.5824654323,"l":5207.6720695192,"c":5217.3579154298,"v":301455.0274929726,"t":1728514800}
+{"o":5217.3579154298,"h":5226.1538355454,"l":5130.6276529167,"c":5192.5302526077,"v":469195.9113525522,"t":1728518400}
+{"o":5192.5302526077,"h":5244.4901593796,"l":5191.1063097109,"c":5226.8182203829,"v":450995.0156814852,"t":1728522000}
+{"o":5226.8182203829,"h":5261.2020359501,"l":5221.8278597726,"c":5253.0367561416,"v":410558.9545106399,"t":1728525600}
+{"o":5253.0367561416,"h":5277.9409954333,"l":5243.0557755035,"c":5257.8460097783,"v":322784.1813147033,"t":1728529200}
+{"o":5257.8460097783,"h":5274.9948632967,"l":5250.2053773961,"c":5257.7519868324,"v":322233.9336916361,"t":1728532800}
+{"o":5257.7519868324,"h":5319.098516488,"l":5243.314060922,"c":5309.6358547437,"v":402176.353475499,"t":1728536400}
+{"o":5309.6358547437,"h":5314.6603904464,"l":5268.2271629077,"c":5281.1276426726,"v":348161.6365843627,"t":1728540000}
+{"o":5281.1276426726,"h":5306.6182319127,"l":5251.6833844583,"c":5275.880544172,"v":375880.6505421688,"t":1728543600}
+{"o":5275.880544172,"h":5320.1013890148,"l":5233.2953457321,"c":5262.4062335603,"v":402017.3035891231,"t":1728547200}
+{"o":5262.4062335603,"h":5270.063982129,"l":5206.030511095,"c":5255.1233241757,"v":415671.1288500546,"t":1728550800}
+{"o":5255.1233241757,"h":5319.5843760934,"l":5251.1088232641,"c":5312.6888266725,"v":373756.6582153764,"t":1728554400}
+{"o":5312.6888266725,"h":5349.9849200968,"l":5303.5739896119,"c":5347.2105173079,"v":383024.3665471054,"t":1728558000}
+{"o":5347.2105173079,"h":5360.1091706469,"l":5263.7866162424,"c":5294.698373036,"v":653011.5883226859,"t":1728561600}
+{"o":5294.698373036,"h":5349.2094730612,"l":5228.7820995081,"c":5269.469407901,"v":604740.423343253,"t":1728565200}
+{"o":5269.469407901,"h":5336.2963158552,"l":5197.0354780636,"c":5290.1176705832,"v":642807.9021165643,"t":1728568800}
+{"o":5290.1176705832,"h":5395.1701142126,"l":5270.44438878,"c":5394.9071901163,"v":532674.5809783771,"t":1728572400}
+{"o":5394.9071901163,"h":5427.6996296399,"l":5357.856500125,"c":5385.9486508142,"v":546055.6440730627,"t":1728576000}
+{"o":5385.9486508142,"h":5421.244440479,"l":5321.4788556367,"c":5330.0424492392,"v":633706.4845527589,"t":1728579600}
+{"o":5330.0424492392,"h":5356.2597293743,"l":5275.8459172637,"c":5345.2461178687,"v":812992.104585954,"t":1728583200}
+{"o":5345.2461178687,"h":5418.0648618677,"l":5332.4189671299,"c":5414.9035120634,"v":570123.4136098418,"t":1728586800}
+{"o":5414.9035120634,"h":5465.2932032607,"l":5377.1100433431,"c":5416.4156782246,"v":520530.8857401543,"t":1728590400}
+{"o":5416.4156782246,"h":5460.7484079836,"l":5404.2407740507,"c":5458.2923623955,"v":438476.8776754241,"t":1728594000}
+{"o":5458.2923623955,"h":5483.1035708995,"l":5424.5278693354,"c":5456.815025164,"v":478769.6330291968,"t":1728597600}
+{"o":5456.815025164,"h":5478.5291601384,"l":5456.369541154,"c":5475.8979733542,"v":420499.891098097,"t":1728601200}
+{"o":5475.8979733542,"h":5504.9213739953,"l":5467.4708697115,"c":5488.9136261291,"v":554894.4171121905,"t":1728604800}
+{"o":5488.9136261291,"h":5530.8519926138,"l":5441.0813935512,"c":5500.8681243017,"v":516972.2633535332,"t":1728608400}
+{"o":5500.8681243017,"h":5533.9142636076,"l":5482.1235108117,"c":5527.8505653326,"v":381756.5615751912,"t":1728612000}
+{"o":5527.8505653326,"h":5553.7044443902,"l":5487.7372741062,"c":5487.7372741062,"v":404852.9701749536,"t":1728615600}
+{"o":5487.7372741062,"h":5500.2445876334,"l":5477.1378707027,"c":5498.6103084858,"v":341717.8989473396,"t":1728619200}
+{"o":5498.6103084858,"h":5510.3482690026,"l":5488.1665150453,"c":5492.1868338507,"v":322152.215929354,"t":1728622800}
+{"o":5492.1868338507,"h":5530.4234103975,"l":5491.5816534519,"c":5516.558110672,"v":405731.7337225279,"t":1728626400}
+{"o":5516.558110672,"h":5536.8770988282,"l":5497.9073333433,"c":5501.3798020652,"v":369246.8619573101,"t":1728630000}
+{"o":5501.3798020652,"h":5520.9678946718,"l":5492.9450472016,"c":5511.273944843,"v":349140.5833263794,"t":1728633600}
+{"o":5511.273944843,"h":5545.2148310389,"l":5510.7812929465,"c":5539.6026233503,"v":426687.8647687417,"t":1728637200}
+{"o":5539.6026233503,"h":5567.7695367686,"l":5521.3020303206,"c":5530.6661557111,"v":433368.8150041708,"t":1728640800}
+{"o":5530.6661557111,"h":5546.9780406365,"l":5516.422394671,"c":5533.1814164745,"v":371781.6735897921,"t":1728644400}
+{"o":5533.1814164745,"h":5579.4159591113,"l":5526.5727336329,"c":5574.2721339486,"v":516464.7503954281,"t":1728648000}
+{"o":5574.2721339486,"h":5632.6186510424,"l":5534.3935611148,"c":5584.6762650909,"v":585578.1108046444,"t":1728651600}
+{"o":5584.6762650909,"h":5635.3599487456,"l":5556.6948101934,"c":5616.3576986665,"v":692847.6128216072,"t":1728655200}
+{"o":5616.3576986665,"h":5680.819025046,"l":5555.8371420113,"c":5585.4464187307,"v":823039.9933198952,"t":1728658800}
+{"o":5585.4464187307,"h":5604.6296574223,"l":5559.4992535541,"c":5594.6413427073,"v":714655.5813088097,"t":1728662400}
+{"o":5594.6413427073,"h":5648.5950660738,"l":5536.1848132436,"c":5642.0950728937,"v":768943.6549930095,"t":1728666000}
+{"o":5642.0950728937,"h":5696.4539590918,"l":5607.9250110469,"c":5646.6048082578,"v":672377.1392719432,"t":1728669600}
+{"o":5646.6048082578,"h":5674.2227898433,"l":5622.4293790736,"c":5632.691453109,"v":618899.0604046173,"t":1728673200}
+{"o":5632.691453109,"h":5687.363232768,"l":5620.6142070908,"c":5682.8254675312,"v":501458.0546953615,"t":1728676800}
+{"o":5682.8254675312,"h":5697.9199247051,"l":5673.6382789143,"c":5677.1397376259,"v":495483.0671837085,"t":1728680400}
+{"o":5677.1397376259,"h":5708.1196599125,"l":5651.5952928955,"c":5696.2806767092,"v":515827.4853466101,"t":1728684000}
+{"o":5696.2806767092,"h":5699.9764757601,"l":5669.6559065021,"c":5683.023658474,"v":482259.2386301477,"t":1728687600}
+{"o":5683.023658474,"h":5725.6584978309,"l":5681.102929278,"c":5712.3921904363,"v":567455.6190024869,"t":1728691200}
+{"o":5712.3921904363,"h":5732.3374890494,"l":5690.7914716435,"c":5695.8351356485,"v":464123.1396122142,"t":1728694800}
+{"o":5695.8351356485,"h":5699.0623765566,"l":5634.37096522,"c":5643.4535118489,"v":402473.0516512105,"t":1728698400}
+{"o":5643.4535118489,"h":5652.8087816374,"l":5620.2565905006,"c":5638.5412675674,"v":406096.1121354419,"t":1728702000}
+{"o":5638.5412675674,"h":5669.2399764443,"l":5637.0285163886,"c":5648.4119344856,"v":400434.4555434526,"t":1728705600}
+{"o":5648.4119344856,"h":5669.0514645424,"l":5644.7979650431,"c":5665.7936622718,"v":365356.5782100867,"t":1728709200}
+{"o":5665.7936622718,"h":5671.0971594817,"l":5654.8967995179,"c":5660.5676496297,"v":388522.0196023435,"t":1728712800}
+{"o":5660.5676496297,"h":5668.6986304676,"l":5645.3073629288,"c":5656.9258699576,"v":441417.3485841934,"t":1728716400}
+{"o":5656.9258699576,"h":5667.3852427622,"l":5650.8386545033,"c":5659.2886560216,"v":383654.8063690991,"t":1728720000}
+{"o":5659.2886560216,"h":5665.6998878209,"l":5649.7621648166,"c":5665.6998878209,"v":357608.3529601317,"t":1728723600}
+{"o":5665.6998878209,"h":5704.6931821103,"l":5656.9857969741,"c":5700.7940244129,"v":465130.7481638051,"t":1728727200}
+{"o":5700.7940244129,"h":5758.83979077,"l":5674.8860309388,"c":5708.4567346987,"v":457713.5046375715,"t":1728730800}
+{"o":5708.4567346987,"h":5745.8776320023,"l":5660.1124250395,"c":5705.1215735782,"v":732956.7544001653,"t":1728734400}
+{"o":5705.1215735782,"h":5715.8040092335,"l":5669.4443384118,"c":5678.617394558,"v":576381.8350879011,"t":1728738000}
+{"o":5678.617394558,"h":5709.6178018136,"l":5666.0968683398,"c":5694.9737790199,"v":568475.5340605977,"t":1728741600}
+{"o":5694.9737790199,"h":5706.6913883924,"l":5642.4663107771,"c":5658.0385537736,"v":615345.4983992127,"t":1728745200}
+{"o":5658.0385537736,"h":5700.373561153,"l":5638.4231760686,"c":5661.0663750679,"v":710025.279134886,"t":1728748800}
+{"o":5661.0663750679,"h":5698.9793167564,"l":5635.795765165,"c":5674.8459642861,"v":614886.2056459123,"t":1728752400}
+{"o":5674.8459642861,"h":5685.7238736322,"l":5642.6184583693,"c":5655.6556241028,"v":513501.6120600643,"t":1728756000}
+{"o":5655.6556241028,"h":5681.072372165,"l":5646.8488594502,"c":5668.8213226028,"v":427752.7367457224,"t":1728759600}
+{"o":5668.8213226028,"h":5674.7496909827,"l":5661.1715114558,"c":5666.9042742762,"v":408243.6530726317,"t":1728763200}
+{"o":5666.9042742762,"h":5709.723573657,"l":5657.8225502334,"c":5667.2887053341,"v":479267.7221095936,"t":1728766800}
+{"o":5667.2887053341,"h":5713.5778167337,"l":5620.6234645307,"c":5677.4537836647,"v":455304.3287721401,"t":1728770400}
+{"o":5677.4537836647,"h":5829.2602082865,"l":5648.5358289674,"c":5799.3317803782,"v":488651.3970233327,"t":1728774000}
+{"o":5799.3317803782,"h":5827.1992134527,"l":5797.9351016621,"c":5809.3059147796,"v":463843.9379105473,"t":1728777600}
+{"o":5809.3059147796,"h":5811.7209063979,"l":5757.8746536634,"c":5781.7592829031,"v":451929.0376409913,"t":1728781200}
+{"o":5781.7592829031,"h":5788.6911264059,"l":5772.6960283194,"c":5787.9682909291,"v":410260.5111812703,"t":1728784800}
+{"o":5787.9682909291,"h":5789.0000927372,"l":5686.365866032,"c":5755.2268685937,"v":439117.2100045901,"t":1728788400}
+{"o":5755.2268685937,"h":5786.0381317478,"l":5752.5562334558,"c":5781.0664565363,"v":445552.5664684044,"t":1728792000}
+{"o":5781.0664565363,"h":5811.4291643147,"l":5776.1255636225,"c":5802.3601026777,"v":539623.2978006466,"t":1728795600}
+{"o":5802.3601026777,"h":5821.5642053854,"l":5793.2967556073,"c":5799.8704649382,"v":423468.7863811793,"t":1728799200}
+{"o":5799.8704649382,"h":6081.8797593747,"l":5778.9055570606,"c":6066.5248055487,"v":466727.6377626444,"t":1728802800}
+{"o":6066.5248055487,"h":6092.7555199811,"l":5824.7662108904,"c":5836.6971349914,"v":477656.6634650327,"t":1728806400}
+{"o":5836.6971349914,"h":6002.2382122829,"l":5783.4928905775,"c":5873.483940282,"v":480760.5142452708,"t":1728810000}
+{"o":5873.483940282,"h":5901.6706916916,"l":5772.3612090312,"c":5817.8843064442,"v":480356.1661691514,"t":1728813600}
+{"o":5817.8843064442,"h":5865.6750980012,"l":5788.4785687863,"c":5824.4243109579,"v":536414.3362895154,"t":1728817200}
+{"o":5824.4243109579,"h":5867.4736027197,"l":5820.3549057981,"c":5855.905768151,"v":572422.3047009967,"t":1728820800}
+{"o":5855.905768151,"h":5935.2429161889,"l":5849.7371939156,"c":5900.7560171237,"v":527897.2422463663,"t":1728824400}
+{"o":5900.7560171237,"h":5904.7287771121,"l":5804.8892781753,"c":5828.8534003283,"v":595546.5927468495,"t":1728828000}
+{"o":5828.8534003283,"h":5853.3572871942,"l":5768.0686853908,"c":5826.1221929025,"v":692449.556829468,"t":1728831600}
+{"o":5826.1221929025,"h":5872.1118596798,"l":5689.7109524968,"c":5863.9044623325,"v":603969.4239858335,"t":1728835200}
+{"o":5863.9044623325,"h":5934.3265644023,"l":5781.6145398712,"c":5866.9415654802,"v":578336.5918796702,"t":1728838800}
+{"o":5866.9415654802,"h":5882.2928241925,"l":5826.5042477188,"c":5854.6129820479,"v":584306.8922921509,"t":1728842400}
+{"o":5854.6129820479,"h":5930.2236803961,"l":5838.4151544198,"c":5882.2159903728,"v":1240421.6724613004,"t":1728846000}
+{"o":5882.2159903728,"h":5897.4543648576,"l":5816.324834913,"c":5895.4091067877,"v":798645.9727073513,"t":1728849600}
+{"o":5895.4091067877,"h":5961.4023573164,"l":5844.9682141125,"c":5947.9977980035,"v":588023.9806653779,"t":1728853200}
+{"o":5947.9977980035,"h":5986.4407474602,"l":5898.5606351588,"c":5915.6418795983,"v":621489.8146039948,"t":1728856800}
+{"o":5915.6418795983,"h":5917.4957905425,"l":5863.6633767237,"c":5913.2653810282,"v":509400.0065393914,"t":1728860400}
+{"o":5913.2653810282,"h":5922.8506040585,"l":5849.5762695542,"c":5889.2347800617,"v":532911.6976478276,"t":1728864000}
+{"o":5889.2347800617,"h":5936.3075402981,"l":5889.0835975265,"c":5914.750070232,"v":675682.9315143636,"t":1728867600}
+{"o":5914.750070232,"h":5956.4342135861,"l":5835.5420277495,"c":5887.7467383687,"v":590979.0204677606,"t":1728871200}
+{"o":5887.7467383687,"h":6091.0698455735,"l":5885.5748953438,"c":6072.1373304234,"v":846815.0939231472,"t":1728874800}
+{"o":6072.1373304234,"h":6170.983195584,"l":5990.0343615205,"c":6057.6155151925,"v":863731.2100576884,"t":1728878400}
+{"o":6057.6155151925,"h":6095.7596036707,"l":5904.4208306581,"c":5994.3463139391,"v":545221.6724564621,"t":1728882000}
+{"o":5994.3463139391,"h":6120.8610865293,"l":5975.9463881851,"c":6075.4490736321,"v":561877.8859761879,"t":1728885600}
+{"o":6075.4490736321,"h":6121.6538622893,"l":6028.8206309024,"c":6117.9970518167,"v":643185.7049481443,"t":1728889200}
+{"o":6117.9970518167,"h":6151.3266586332,"l":5933.8319098297,"c":6013.8288600607,"v":614424.4603360329,"t":1728892800}
+{"o":6013.8288600607,"h":6155.1311871129,"l":5997.2531990055,"c":6087.1212542354,"v":638830.548267976,"t":1728896400}
+{"o":6087.1212542354,"h":6211.5357840408,"l":6075.3798214566,"c":6178.0756686723,"v":606588.9528804821,"t":1728900000}
+{"o":6178.0756686723,"h":6207.6775871238,"l":6135.7337016748,"c":6153.1204261543,"v":534086.0939311151,"t":1728903600}
+{"o":6153.1204261543,"h":6213.8886237449,"l":6034.6691125308,"c":6098.4565418203,"v":546637.4741708017,"t":1728907200}
+{"o":6098.4565418203,"h":6216.3010159797,"l":6076.0189343334,"c":6153.6241576469,"v":702867.1099203259,"t":1728910800}
+{"o":6153.6241576469,"h":6245.5330122905,"l":6126.0187056218,"c":6182.0016868811,"v":1152188.106154629,"t":1728914400}
+{"o":6182.0016868811,"h":6304.1341393929,"l":6037.1542624925,"c":6213.9207790282,"v":1257851.4861644325,"t":1728918000}
+{"o":6213.9207790282,"h":6222.3952021073,"l":6123.9084822888,"c":6140.6089018083,"v":961970.4367327673,"t":1728921600}
+{"o":6140.6089018083,"h":6179.3169762778,"l":6134.787162823,"c":6161.0260004887,"v":811383.0594988172,"t":1728925200}
+{"o":6161.0260004887,"h":6188.7780161942,"l":6142.3991709061,"c":6164.1766104601,"v":807110.0543999337,"t":1728928800}
+{"o":6164.1766104601,"h":6228.604673052,"l":6142.3713375383,"c":6178.4286260085,"v":792297.6331327326,"t":1728932400}
+{"o":6178.4286260085,"h":6214.4185428886,"l":6167.9081840143,"c":6197.6024792096,"v":671073.3896020616,"t":1728936000}
+{"o":6197.6024792096,"h":6221.5174489879,"l":6168.9285663423,"c":6183.2293214356,"v":634970.1338979645,"t":1728939600}
+{"o":6183.2293214356,"h":6274.4399951223,"l":6133.8619263594,"c":6226.8822362286,"v":725231.8010518698,"t":1728943200}
+{"o":6226.8822362286,"h":6227.1438347403,"l":6181.8659129597,"c":6207.1767674224,"v":618397.8410577497,"t":1728946800}
+{"o":6207.1767674224,"h":6238.1258467267,"l":6124.4848038286,"c":6175.8615095322,"v":811841.1617498092,"t":1728950400}
+{"o":6175.8615095322,"h":6212.1169207167,"l":6146.7873598885,"c":6174.5284771259,"v":658876.8680238886,"t":1728954000}
+{"o":6174.5284771259,"h":6215.8827634552,"l":6159.1381564301,"c":6191.5449649297,"v":573171.0856645474,"t":1728957600}
+{"o":6191.5449649297,"h":6195.473766492,"l":6101.6123149696,"c":6111.5296558162,"v":637266.797988468,"t":1728961200}
+{"o":6111.5296558162,"h":6146.9869458539,"l":6051.3071152577,"c":6090.9510855187,"v":543463.9036077765,"t":1728964800}
+{"o":6090.9510855187,"h":6118.6472446083,"l":6006.4617691453,"c":6017.9472657184,"v":583372.5258630454,"t":1728968400}
+{"o":6017.9472657184,"h":6069.8361797828,"l":5993.8890973017,"c":6063.1505565598,"v":503553.162055425,"t":1728972000}
+{"o":6063.1505565598,"h":6086.4972953844,"l":6059.5894795754,"c":6072.7733712025,"v":468209.1541396227,"t":1728975600}
+{"o":6072.7733712025,"h":6092.33561078,"l":6060.144322209,"c":6066.4868574105,"v":452181.3097518315,"t":1728979200}
+{"o":6066.4868574105,"h":6079.9983625063,"l":5937.7319131928,"c":6057.5461283858,"v":438302.7244100706,"t":1728982800}
+{"o":6057.5461283858,"h":6116.9175085224,"l":6045.5811043156,"c":6104.5788222167,"v":408359.9011349511,"t":1728986400}
+{"o":6104.5788222167,"h":6107.1235762213,"l":5981.2955852879,"c":6008.3248708407,"v":780059.7771272919,"t":1728990000}
+{"o":6008.3248708407,"h":6067.6846429583,"l":5991.5144627615,"c":6050.6249935871,"v":699955.8877059245,"t":1728993600}
+{"o":6050.6249935871,"h":6264.0590689993,"l":6007.4351840322,"c":6224.8078880912,"v":1031938.0110655903,"t":1728997200}
+{"o":6224.8078880912,"h":6365.1504936633,"l":5939.8599646062,"c":6082.0742320356,"v":1885177.1027894898,"t":1729000800}
+{"o":6082.0742320356,"h":6177.5477040612,"l":5958.3581454122,"c":6084.864200205,"v":1442937.6859767104,"t":1729004400}
+{"o":6084.864200205,"h":6239.0787982313,"l":6074.3171352941,"c":6184.9414551696,"v":1051581.3587392394,"t":1729008000}
+{"o":6184.9414551696,"h":6212.6875348109,"l":6147.1967896062,"c":6179.7944141222,"v":926672.1583801642,"t":1729011600}
+{"o":6179.7944141222,"h":6243.5500939217,"l":6148.3884325448,"c":6166.5870041277,"v":740486.3217436428,"t":1729015200}
+{"o":6166.5870041277,"h":6193.2184338934,"l":6116.3401835638,"c":6168.6062053382,"v":770736.3230912812,"t":1729018800}
+{"o":6168.6062053382,"h":6176.0353966846,"l":6058.1748366915,"c":6078.6141144597,"v":914224.5866926251,"t":1729022400}
+{"o":6078.6141144597,"h":6141.5344366788,"l":6051.6723602683,"c":6141.5344366788,"v":718822.3855441117,"t":1729026000}
+{"o":6141.5344366788,"h":6160.0625100834,"l":6116.0067687755,"c":6120.7489052799,"v":548516.5108388254,"t":1729029600}
+{"o":6120.7489052799,"h":6209.7837360726,"l":6060.1633598469,"c":6196.581396546,"v":664873.2108951147,"t":1729033200}
+{"o":6196.581396546,"h":6208.7458679782,"l":6144.1309778432,"c":6161.0059488028,"v":684629.7523592839,"t":1729036800}
+{"o":6161.0059488028,"h":6217.314846076,"l":6127.9960793436,"c":6199.8930380062,"v":903032.6887298567,"t":1729040400}
+{"o":6199.8930380062,"h":6251.7658172606,"l":6147.8620852091,"c":6152.2964755838,"v":802252.9435764701,"t":1729044000}
+{"o":6152.2964755838,"h":6160.89808808,"l":6122.3812909363,"c":6143.5796764803,"v":647916.4133416795,"t":1729047600}
+{"o":6143.5796764803,"h":6162.4810921108,"l":6099.444582596,"c":6132.4961417244,"v":672510.7202302971,"t":1729051200}
+{"o":6132.4961417244,"h":6157.914645119,"l":6121.3479462799,"c":6142.9615767279,"v":549643.9800090755,"t":1729054800}
+{"o":6142.9615767279,"h":6169.4068629888,"l":6106.0628541154,"c":6133.1010796233,"v":632105.5209238711,"t":1729058400}
+{"o":6133.1010796233,"h":6135.285762219,"l":6092.4800061519,"c":6116.9691683996,"v":679869.3877953214,"t":1729062000}
+{"o":6116.9691683996,"h":6168.2898569808,"l":5997.344215427,"c":6065.7604180677,"v":750995.300173262,"t":1729065600}
+{"o":6065.7604180677,"h":6101.8987494167,"l":6062.3235104188,"c":6096.312114936,"v":459745.1012026697,"t":1729069200}
+{"o":6096.312114936,"h":6139.112007165,"l":6084.91135389,"c":6119.0564985499,"v":614677.3094848017,"t":1729072800}
+{"o":6119.0564985499,"h":6223.3437606518,"l":6038.1968410509,"c":6122.3207325138,"v":1550277.1261809033,"t":1729076400}
+{"o":6122.3207325138,"h":6143.4697047815,"l":6044.0274628785,"c":6084.0729910684,"v":1287672.6359390633,"t":1729080000}
+{"o":6084.0729910684,"h":6196.655802345,"l":6021.4004728631,"c":6134.5923379219,"v":845613.1506890221,"t":1729083600}
+{"o":6134.5923379219,"h":6235.3147877057,"l":6093.8269653748,"c":6135.5187228325,"v":954693.1304834697,"t":1729087200}
+{"o":6135.5187228325,"h":6165.6791965699,"l":6086.7774910772,"c":6150.4922443193,"v":958820.0518339624,"t":1729090800}
+{"o":6150.4922443193,"h":6160.8148968376,"l":5957.6420723849,"c":6002.1028256919,"v":984008.0090887352,"t":1729094400}
+{"o":6002.1028256919,"h":6017.5819602441,"l":5860.8657418175,"c":5874.8940861345,"v":801502.0704425728,"t":1729098000}
+{"o":5874.8940861345,"h":5908.4978411368,"l":5848.2173278241,"c":5872.0021837041,"v":810483.6091574207,"t":1729101600}
+{"o":5872.0021837041,"h":5916.4050858557,"l":5858.1028363811,"c":5904.7982908562,"v":803285.2349778613,"t":1729105200}
+{"o":5904.7982908562,"h":5934.8506645735,"l":5889.1987005886,"c":5903.9408845344,"v":803383.7482775153,"t":1729108800}
+{"o":5903.9408845344,"h":5918.0654125853,"l":5874.1676156577,"c":5886.4150043211,"v":685184.156109895,"t":1729112400}
+{"o":5886.4150043211,"h":5929.8259421133,"l":5840.1251818981,"c":5876.5239274431,"v":603877.001070176,"t":1729116000}
+{"o":5876.5239274431,"h":5876.5239274431,"l":5846.0960067672,"c":5852.4911364618,"v":697659.2486058061,"t":1729119600}
+{"o":5852.4911364618,"h":5941.0566710737,"l":5852.4911364618,"c":5914.7633921544,"v":758336.8164853234,"t":1729123200}
+{"o":5914.7633921544,"h":5943.9514939513,"l":5840.4649325787,"c":5938.728915933,"v":712938.7261768118,"t":1729126800}
+{"o":5938.728915933,"h":5945.6371974367,"l":5826.6638518566,"c":5827.0001643108,"v":844118.2840813725,"t":1729130400}
+{"o":5827.0001643108,"h":5892.0908466191,"l":5820.5351556546,"c":5886.3093540961,"v":749540.4093629377,"t":1729134000}
+{"o":5886.3093540961,"h":5891.8939511266,"l":5826.8650807598,"c":5833.0214214232,"v":623684.8082199146,"t":1729137600}
+{"o":5833.0214214232,"h":5853.5842901265,"l":5799.0312495381,"c":5818.4302417845,"v":591094.9657184668,"t":1729141200}
+{"o":5818.4302417845,"h":5840.047089827,"l":5801.1067817839,"c":5801.1639427911,"v":562181.9392454979,"t":1729144800}
+{"o":5801.1639427911,"h":5815.9395359979,"l":5712.0095297229,"c":5795.7388018368,"v":599370.2699824813,"t":1729148400}
+{"o":5795.7388018368,"h":5899.7541795578,"l":5776.6343615393,"c":5898.1614911334,"v":558264.8745206908,"t":1729152000}
+{"o":5898.1614911334,"h":5906.4931441197,"l":5801.7064530508,"c":5866.1102259664,"v":508162.6478709131,"t":1729155600}
+{"o":5866.1102259664,"h":5875.9334470826,"l":5796.0256836349,"c":5834.7499260952,"v":572953.3265021851,"t":1729159200}
+{"o":5834.7499260952,"h":5842.0331793163,"l":5746.1392082399,"c":5792.3825051974,"v":607458.4556436469,"t":1729162800}
+{"o":5792.3825051974,"h":5840.1032689513,"l":5783.2759082353,"c":5840.1032689513,"v":646533.1171653105,"t":1729166400}
+{"o":5840.1032689513,"h":5923.5251838966,"l":5797.4407770104,"c":5878.6890306854,"v":814937.1918266515,"t":1729170000}
+{"o":5878.6890306854,"h":5887.2387766855,"l":5700.4806131998,"c":5774.8894279217,"v":1017160.176356773,"t":1729173600}
+{"o":5774.8894279217,"h":5816.8851989788,"l":5729.8192254277,"c":5803.2259489742,"v":938168.3163024742,"t":1729177200}
+{"o":5803.2259489742,"h":5813.2422973797,"l":5678.5097584662,"c":5714.7850481428,"v":818251.2952384807,"t":1729180800}
+{"o":5714.7850481428,"h":5741.6949074907,"l":5617.9210568412,"c":5644.366111377,"v":924757.2565756135,"t":1729184400}
+{"o":5644.366111377,"h":5646.975636791,"l":5573.0893373118,"c":5608.5030206662,"v":941805.9017732732,"t":1729188000}
+{"o":5608.5030206662,"h":5689.0580553145,"l":5600.9422694682,"c":5676.8153215023,"v":765772.8457484718,"t":1729191600}
+{"o":5676.8153215023,"h":5718.7124950948,"l":5643.1516279186,"c":5654.9255226778,"v":716566.9633283977,"t":1729195200}
+{"o":5654.9255226778,"h":5682.5658129665,"l":5647.8848278723,"c":5667.0293841792,"v":621956.5050657204,"t":1729198800}
+{"o":5667.0293841792,"h":5698.7414556218,"l":5663.4825113727,"c":5695.1747349062,"v":561259.8941062391,"t":1729202400}
+{"o":5695.1747349062,"h":5695.1747349062,"l":5662.6739857677,"c":5673.2235744192,"v":495426.5556840419,"t":1729206000}
+{"o":5673.2235744192,"h":5683.1487346464,"l":5640.0707446951,"c":5645.1513047112,"v":597580.8467422948,"t":1729209600}
+{"o":5645.1513047112,"h":5777.1675289212,"l":5631.2480778634,"c":5762.3543375052,"v":699719.3382975957,"t":1729213200}
+{"o":5762.3543375052,"h":5969.5758343171,"l":5748.0975635002,"c":5947.6951221565,"v":700575.7817384717,"t":1729216800}
+{"o":5947.6951221565,"h":5988.6837981984,"l":5613.9306631616,"c":5674.5027845974,"v":674293.7851894364,"t":1729220400}
+{"o":5674.5027845974,"h":5706.3987966597,"l":5674.4372104255,"c":5695.2594812452,"v":587069.4345467519,"t":1729224000}
+{"o":5695.2594812452,"h":5732.3162979644,"l":5666.4429200269,"c":5707.8367321344,"v":648009.0253060297,"t":1729227600}
+{"o":5707.8367321344,"h":5744.6993149698,"l":5674.7530717827,"c":5731.6228024606,"v":672084.4624099213,"t":1729231200}
+{"o":5731.6228024606,"h":5785.3695970719,"l":5719.0262583796,"c":5774.7371588372,"v":700310.2910156909,"t":1729234800}
+{"o":5774.7371588372,"h":5805.8913379983,"l":5733.0809373451,"c":5739.3928961824,"v":553241.9154926102,"t":1729238400}
+{"o":5739.3928961824,"h":5755.573298842,"l":5719.1507750842,"c":5729.1239420927,"v":600625.9111586345,"t":1729242000}
+{"o":5729.1239420927,"h":5746.5235714712,"l":5711.4741134697,"c":5722.468584753,"v":510979.0802401484,"t":1729245600}
+{"o":5722.468584753,"h":5735.6402339429,"l":5691.1155016082,"c":5697.6239229878,"v":593787.0997741297,"t":1729249200}
+{"o":5697.6239229878,"h":5709.5818793877,"l":5656.9876469716,"c":5667.6922263244,"v":666231.6994287109,"t":1729252800}
+{"o":5667.6922263244,"h":5723.8073544273,"l":5576.2531818546,"c":5632.979454602,"v":744331.1954685056,"t":1729256400}
+{"o":5632.979454602,"h":5688.0574703527,"l":5579.5645186404,"c":5630.6435482607,"v":987808.5961814965,"t":1729260000}
+{"o":5630.6435482607,"h":5733.925357935,"l":5601.7943329182,"c":5703.8256732166,"v":865415.6978749475,"t":1729263600}
+{"o":5703.8256732166,"h":5751.3014966306,"l":5663.1734012629,"c":5739.6560160578,"v":858120.7066515289,"t":1729267200}
+{"o":5739.6560160578,"h":5758.6129078433,"l":5622.517588869,"c":5628.2164957232,"v":940714.3518806529,"t":1729270800}
+{"o":5628.2164957232,"h":5698.3304265772,"l":5617.8774542008,"c":5678.6170471576,"v":835212.7108310943,"t":1729274400}
+{"o":5678.6170471576,"h":5689.3674439971,"l":5619.7979010987,"c":5639.3342665709,"v":722512.7514841658,"t":1729278000}
+{"o":5639.3342665709,"h":5644.0344214871,"l":5588.2936565293,"c":5602.6129608206,"v":628960.0830808615,"t":1729281600}
+{"o":5602.6129608206,"h":5609.7371409285,"l":5574.4160324277,"c":5595.2532646658,"v":604924.068017324,"t":1729285200}
+{"o":5595.2532646658,"h":5596.5056284382,"l":5577.6456353432,"c":5593.862699586,"v":525355.2660020307,"t":1729288800}
+{"o":5593.862699586,"h":5624.3733069058,"l":5591.4483603781,"c":5617.0908090828,"v":471365.2430241579,"t":1729292400}
+{"o":5617.0908090828,"h":5622.896546893,"l":5588.7364925947,"c":5592.3386186998,"v":495062.8381884369,"t":1729296000}
+{"o":5592.3386186998,"h":5620.2182787527,"l":5575.7458020317,"c":5596.4375880067,"v":597928.5492640649,"t":1729299600}
+{"o":5596.4375880067,"h":5621.0781447214,"l":5589.5725546161,"c":5620.7028398816,"v":585197.6639566846,"t":1729303200}
+{"o":5620.7028398816,"h":5656.17797518,"l":5602.1241829397,"c":5602.7283781451,"v":598478.6522792967,"t":1729306800}
+{"o":5602.7283781451,"h":5622.1676274888,"l":5589.3259082652,"c":5589.5907402972,"v":574975.2967982945,"t":1729310400}
+{"o":5589.5907402972,"h":5619.5188657603,"l":5589.5330950317,"c":5617.2238240236,"v":501289.1056131054,"t":1729314000}
+{"o":5617.2238240236,"h":5624.1963408477,"l":5571.9022146302,"c":5574.4875727379,"v":479878.1202903892,"t":1729317600}
+{"o":5574.4875727379,"h":5578.1516745492,"l":5557.9001356642,"c":5573.7276315794,"v":546187.7435586366,"t":1729321200}
+{"o":5573.7276315794,"h":5612.5243585829,"l":5568.634207144,"c":5576.0993261107,"v":681537.7312160106,"t":1729324800}
+{"o":5576.0993261107,"h":5582.7525123516,"l":5564.8743424518,"c":5576.3711689115,"v":664874.5765386939,"t":1729328400}
+{"o":5576.3711689115,"h":5581.5241747082,"l":5552.9946153435,"c":5560.7518996297,"v":682707.427095423,"t":1729332000}
+{"o":5560.7518996297,"h":5572.5765160211,"l":5533.0516807385,"c":5540.3768413417,"v":919588.2242329096,"t":1729335600}
+{"o":5540.3768413417,"h":5574.0985597886,"l":5529.5131723718,"c":5559.3328434562,"v":857371.841244389,"t":1729339200}
+{"o":5559.3328434562,"h":5571.2696214818,"l":5545.2646689044,"c":5563.9585334946,"v":830034.134895613,"t":1729342800}
+{"o":5563.9585334946,"h":5700.3550947084,"l":5563.0079162727,"c":5699.0135404781,"v":1278636.0380422571,"t":1729346400}
+{"o":5699.0135404781,"h":5790.1935631448,"l":5646.4230276104,"c":5753.9206834892,"v":1252614.3392345083,"t":1729350000}
+{"o":5753.9206834892,"h":5769.4075537138,"l":5586.8378373521,"c":5736.9422538528,"v":1399890.7405128316,"t":1729353600}
+{"o":5736.9422538528,"h":5748.3971660162,"l":5688.1735908355,"c":5720.8470229769,"v":844946.5503987679,"t":1729357200}
+{"o":5720.8470229769,"h":5747.2994578397,"l":5702.4393624069,"c":5729.1601472927,"v":1075304.8276231447,"t":1729360800}
+{"o":5729.1601472927,"h":5774.9139571555,"l":5726.2689904849,"c":5754.8888706989,"v":949273.4254242739,"t":1729364400}
+{"o":5754.8888706989,"h":5775.2955664177,"l":5748.0239379665,"c":5772.406576022,"v":721510.335596004,"t":1729368000}
+{"o":5772.406576022,"h":5818.1392696109,"l":5769.8727238943,"c":5787.1035709356,"v":721177.3370541617,"t":1729371600}
+{"o":5787.1035709356,"h":5858.1310663216,"l":5782.8092492977,"c":5855.1639135473,"v":694738.7567626061,"t":1729375200}
+{"o":5855.1639135473,"h":5900.5451533508,"l":5818.4444068679,"c":5898.5138344715,"v":750073.050492011,"t":1729378800}
+{"o":5898.5138344715,"h":5928.5823983129,"l":5859.4594778466,"c":5861.9974715418,"v":770591.6066652251,"t":1729382400}
+{"o":5861.9974715418,"h":6010.0535031901,"l":5819.0978673292,"c":5985.4602218687,"v":739833.5067279942,"t":1729386000}
+{"o":5985.4602218687,"h":6011.4850648808,"l":5970.6623986039,"c":5983.2915774484,"v":585615.7632393028,"t":1729389600}
+{"o":5983.2915774484,"h":6002.3931032542,"l":5967.3019917062,"c":6000.8737533014,"v":558970.9250128941,"t":1729393200}
+{"o":6000.8737533014,"h":6035.9324444519,"l":5986.4391815553,"c":6017.7407468334,"v":553073.7537982706,"t":1729396800}
+{"o":6017.7407468334,"h":6061.9399037345,"l":5984.8410794202,"c":6012.1517600716,"v":586084.3918608228,"t":1729400400}
+{"o":6012.1517600716,"h":6014.3637611685,"l":5983.367832235,"c":6007.5562035779,"v":525340.5132502143,"t":1729404000}
+{"o":6007.5562035779,"h":6016.4018327526,"l":5895.0262722344,"c":5899.4020931035,"v":500506.3821856235,"t":1729407600}
+{"o":5899.4020931035,"h":5918.8446679063,"l":5878.1218756773,"c":5892.8832045126,"v":583789.618200062,"t":1729411200}
+{"o":5892.8832045126,"h":5959.3104051802,"l":5882.2432201623,"c":5948.5330769232,"v":445613.2633214548,"t":1729414800}
+{"o":5948.5330769232,"h":5958.2145240656,"l":5896.4173365003,"c":5902.9092533608,"v":516724.5486199924,"t":1729418400}
+{"o":5902.9092533608,"h":5950.0336800455,"l":5843.7249971284,"c":5860.0921132567,"v":671715.3664532085,"t":1729422000}
+{"o":5860.0921132567,"h":6159.0133174863,"l":5826.3436251941,"c":6120.3607217908,"v":709140.5351583241,"t":1729425600}
+{"o":6120.3607217908,"h":6152.2682113032,"l":6072.9739168234,"c":6093.0059635734,"v":797236.860597362,"t":1729429200}
+{"o":6093.0059635734,"h":6221.7033397529,"l":5945.5062834579,"c":6046.9124462499,"v":1000339.6182865888,"t":1729432800}
+{"o":6046.9124462499,"h":6053.2353602505,"l":5975.6930110738,"c":6017.1337770058,"v":799888.197446215,"t":1729436400}
+{"o":6017.1337770058,"h":6029.0344465273,"l":5991.2178957907,"c":6010.5807679933,"v":771367.6734365614,"t":1729440000}
+{"o":6010.5807679933,"h":6067.4952747059,"l":5984.7642296168,"c":6051.6794730271,"v":736654.7883229209,"t":1729443600}
+{"o":6051.6794730271,"h":6090.3478980156,"l":6044.6356770732,"c":6059.2930953531,"v":717804.0694362919,"t":1729447200}
+{"o":6059.2930953531,"h":6079.0905189233,"l":5992.7246852289,"c":6016.0166558977,"v":657561.8601927825,"t":1729450800}
+{"o":6016.0166558977,"h":6130.7185485029,"l":5986.3625824942,"c":6104.7278546483,"v":706149.5132367144,"t":1729454400}
+{"o":6104.7278546483,"h":6149.1448636996,"l":6096.4082961231,"c":6143.8014963582,"v":788344.7600762177,"t":1729458000}
+{"o":6143.8014963582,"h":6284.2842648386,"l":6119.6595534391,"c":6255.9101839228,"v":1073867.1890963006,"t":1729461600}
+{"o":6255.9101839228,"h":6312.337169014,"l":6190.8241253874,"c":6280.3878958097,"v":1010410.589060955,"t":1729465200}
+{"o":6280.3878958097,"h":6451.6999015161,"l":6079.9919240164,"c":6389.7812800759,"v":1146754.8073145594,"t":1729468800}
+{"o":6389.7812800759,"h":6451.4645049463,"l":6359.7198958222,"c":6429.736405288,"v":986163.0989955154,"t":1729472400}
+{"o":6429.736405288,"h":6460.1611798736,"l":6351.4154329601,"c":6380.7096160579,"v":1046834.5575854527,"t":1729476000}
+{"o":6380.7096160579,"h":6923.8435645648,"l":6346.4462373931,"c":6882.8116867523,"v":1438534.5173488522,"t":1729479600}
+{"o":6882.8116867523,"h":6943.652271517,"l":6749.1407066776,"c":6878.007964593,"v":962467.0475721916,"t":1729483200}
+{"o":6878.007964593,"h":6928.4766631427,"l":6683.544212736,"c":6743.0291217093,"v":891002.324743767,"t":1729486800}
+{"o":6743.0291217093,"h":6803.7986141909,"l":6706.6483015586,"c":6723.2404888171,"v":894925.9228447236,"t":1729490400}
+{"o":6723.2404888171,"h":6756.5565649582,"l":6695.1948288834,"c":6704.2602290447,"v":813039.07092044,"t":1729494000}
+{"o":6704.2602290447,"h":6745.3949667223,"l":6590.2248281849,"c":6614.1642019583,"v":1126880.527188964,"t":1729497600}
+{"o":6614.1642019583,"h":6650.4673333307,"l":6449.5475355947,"c":6591.7346529968,"v":965540.7870533649,"t":1729501200}
+{"o":6591.7346529968,"h":6625.3444612919,"l":6504.6448950462,"c":6551.0918050975,"v":726913.556510599,"t":1729504800}
+{"o":6551.0918050975,"h":6617.4973599595,"l":6443.0434719156,"c":6560.2470116977,"v":705586.6161703295,"t":1729508400}
+{"o":6560.2470116977,"h":6625.4847088271,"l":6521.7332640142,"c":6570.4696474915,"v":696523.3976496306,"t":1729512000}
+{"o":6570.4696474915,"h":6602.3920362523,"l":6407.1686232393,"c":6463.6118593624,"v":1129020.2834600031,"t":1729515600}
+{"o":6463.6118593624,"h":6552.2362582466,"l":6283.590317755,"c":6528.0588331742,"v":983719.7049665111,"t":1729519200}
+{"o":6528.0588331742,"h":6568.9231957555,"l":6481.4347573399,"c":6568.9231957555,"v":829202.4270222377,"t":1729522800}
+{"o":6568.9231957555,"h":6587.3984342998,"l":6482.24790666,"c":6559.8623934307,"v":937298.1232372626,"t":1729526400}
+{"o":6559.8623934307,"h":6637.550950555,"l":6553.2306306095,"c":6622.2063917328,"v":1043503.5346612601,"t":1729530000}
+{"o":6622.2063917328,"h":6649.996257024,"l":6588.3005355162,"c":6633.409422383,"v":982794.1937437351,"t":1729533600}
+{"o":6633.409422383,"h":6728.5994584361,"l":6632.6768087642,"c":6717.0999457768,"v":992974.8315946161,"t":1729537200}
+{"o":6717.0999457768,"h":6717.9813598941,"l":6650.146946736,"c":6664.003892644,"v":780167.931460223,"t":1729540800}
+{"o":6664.003892644,"h":6730.6325633852,"l":6614.7342178002,"c":6656.108856223,"v":963499.9950953027,"t":1729544400}
+{"o":6656.108856223,"h":6744.4126619664,"l":6624.1691650891,"c":6732.8214477525,"v":751328.0924705273,"t":1729548000}
+{"o":6732.8214477525,"h":6812.4166805176,"l":6614.9890623833,"c":6745.9660088146,"v":756704.9829560759,"t":1729551600}
+{"o":6745.9660088146,"h":6765.4088754844,"l":6521.1106661815,"c":6718.0230822644,"v":997995.957334864,"t":1729555200}
+{"o":6718.0230822644,"h":6928.5967777352,"l":6661.2813948752,"c":6913.8216647062,"v":815570.331666428,"t":1729558800}
+{"o":6913.8216647062,"h":6949.251826337,"l":6870.1009877011,"c":6871.7948549416,"v":848169.5021576401,"t":1729562400}
+{"o":6871.7948549416,"h":6894.9259485626,"l":6679.7239779129,"c":6765.3350126572,"v":880126.6241830852,"t":1729566000}
+{"o":6765.3350126572,"h":6848.1116049468,"l":6755.5238036713,"c":6801.736502485,"v":881430.9109251716,"t":1729569600}
+{"o":6801.736502485,"h":6924.2790910389,"l":6792.1072235377,"c":6860.0704550413,"v":838680.6441296515,"t":1729573200}
+{"o":6860.0704550413,"h":6903.9201632994,"l":6845.9458933647,"c":6862.1723845847,"v":763400.4484467702,"t":1729576800}
+{"o":6862.1723845847,"h":6891.559681635,"l":6785.3374126926,"c":6792.5505861739,"v":841407.1243221503,"t":1729580400}
+{"o":6792.5505861739,"h":6827.5227573297,"l":6666.9612963008,"c":6764.1024082718,"v":897627.07475028,"t":1729584000}
+{"o":6764.1024082718,"h":6769.7595022936,"l":6680.3612397719,"c":6735.6317450591,"v":862128.294694597,"t":1729587600}
+{"o":6735.6317450591,"h":6802.1423262264,"l":6664.4886597579,"c":6755.9900263674,"v":721737.9938859025,"t":1729591200}
+{"o":6755.9900263674,"h":6956.1432088336,"l":6750.4621827779,"c":6854.7682379176,"v":783926.9399876712,"t":1729594800}
+{"o":6854.7682379176,"h":6915.5909689087,"l":6718.9403752501,"c":6755.2899406157,"v":917264.9495038571,"t":1729598400}
+{"o":6755.2899406157,"h":6799.0266725037,"l":6697.0810679986,"c":6757.6167968193,"v":912543.8485269181,"t":1729602000}
+{"o":6757.6167968193,"h":6969.4839359768,"l":6738.4637136024,"c":6919.4239472321,"v":1160764.8104019496,"t":1729605600}
+{"o":6919.4239472321,"h":6958.6573352858,"l":6620.9531461338,"c":6691.4303745619,"v":1140119.8867557684,"t":1729609200}
+{"o":6691.4303745619,"h":6769.2967755501,"l":6585.5973848866,"c":6685.8219683862,"v":939495.2683996807,"t":1729612800}
+{"o":6685.8219683862,"h":6795.6651440159,"l":6613.3608986758,"c":6729.0391640593,"v":893685.8536852075,"t":1729616400}
+{"o":6729.0391640593,"h":6845.0609281398,"l":6686.343104628,"c":6760.9086898591,"v":899063.8195901397,"t":1729620000}
+{"o":6760.9086898591,"h":6805.9595869005,"l":6737.8303107944,"c":6782.1532554178,"v":842268.7093856756,"t":1729623600}
+{"o":6782.1532554178,"h":7043.3504026349,"l":6753.4048695995,"c":7017.8891569085,"v":802636.3685571972,"t":1729627200}
+{"o":7017.8891569085,"h":7031.2615493328,"l":6916.7039937788,"c":6936.8201502546,"v":745204.6337976187,"t":1729630800}
+{"o":6936.8201502546,"h":7043.0219781081,"l":6921.0960554164,"c":7033.5755526586,"v":687269.1229945858,"t":1729634400}
+{"o":7033.5755526586,"h":7047.2770388675,"l":6859.197090543,"c":6947.0693158965,"v":684035.0020608279,"t":1729638000}
+{"o":6947.0693158965,"h":6960.1633608215,"l":6871.4925911724,"c":6886.1294820684,"v":663634.6052173255,"t":1729641600}
+{"o":6886.1294820684,"h":6941.5074668252,"l":6883.7729592416,"c":6935.6432999484,"v":667767.5434957354,"t":1729645200}
+{"o":6935.6432999484,"h":6942.9040137374,"l":6875.2391790625,"c":6882.3370190247,"v":758615.4622269486,"t":1729648800}
+{"o":6882.3370190247,"h":6898.7731982961,"l":6820.488673854,"c":6858.3306715756,"v":804218.3018414665,"t":1729652400}
+{"o":6858.3306715756,"h":7027.9421950268,"l":6837.6739162017,"c":7016.8014075852,"v":695887.0836628006,"t":1729656000}
+{"o":7016.8014075852,"h":7038.1057711966,"l":6882.9961759923,"c":6910.2392623074,"v":716831.965329517,"t":1729659600}
+{"o":6910.2392623074,"h":6995.9559963973,"l":6903.2664176312,"c":6944.6858603222,"v":646043.1463138619,"t":1729663200}
+{"o":6944.6858603222,"h":6967.5574157453,"l":6896.2685162719,"c":6967.5574157453,"v":711827.5280193497,"t":1729666800}
+{"o":6967.5574157453,"h":6995.4794811055,"l":6851.9675532372,"c":6895.7391870498,"v":1076073.6730953001,"t":1729670400}
+{"o":6895.7391870498,"h":6951.7075258146,"l":6865.7052407789,"c":6936.2324754253,"v":949339.1727110035,"t":1729674000}
+{"o":6936.2324754253,"h":6982.0717584896,"l":6879.2174309067,"c":6930.4928424245,"v":876594.0110694662,"t":1729677600}
+{"o":6930.4928424245,"h":6981.4653958295,"l":6922.7281158782,"c":6959.4976295237,"v":838721.7046299699,"t":1729681200}
+{"o":6959.4976295237,"h":7012.1667910215,"l":6899.3867937906,"c":6961.4076809073,"v":1110968.2720678737,"t":1729684800}
+{"o":6961.4076809073,"h":7128.7058169749,"l":6919.8809663847,"c":7039.666457759,"v":1175916.0661182757,"t":1729688400}
+{"o":7039.666457759,"h":7080.9334387993,"l":6965.4887455629,"c":7020.8237036521,"v":1365998.241025364,"t":1729692000}
+{"o":7020.8237036521,"h":7052.2846544287,"l":6880.6465014403,"c":6992.3934616723,"v":1645382.5201766142,"t":1729695600}
+{"o":6992.3934616723,"h":7059.3791767586,"l":6878.189942508,"c":6934.0999880914,"v":1279611.2815534093,"t":1729699200}
+{"o":6934.0999880914,"h":7005.4278066879,"l":6869.8243720635,"c":6903.5372975897,"v":1409557.5298950879,"t":1729702800}
+{"o":6903.5372975897,"h":7061.9761994729,"l":6782.7371834124,"c":7046.5635182847,"v":1407107.6827178842,"t":1729706400}
+{"o":7046.5635182847,"h":7400.1845793941,"l":7009.6527403792,"c":7370.9949597753,"v":1265961.4757149178,"t":1729710000}
+{"o":7370.9949597753,"h":7552.17912126,"l":7323.4045124156,"c":7415.9169952067,"v":1155722.0149184132,"t":1729713600}
+{"o":7415.9169952067,"h":7448.697669163,"l":7270.3911347564,"c":7305.8941078358,"v":1125245.0302906053,"t":1729717200}
+{"o":7305.8941078358,"h":7406.1844856349,"l":7017.1450676266,"c":7343.8008675379,"v":1061649.2305025097,"t":1729720800}
+{"o":7343.8008675379,"h":7393.3892269089,"l":7326.737933363,"c":7339.8578077761,"v":898445.4243376398,"t":1729724400}
+{"o":7339.8578077761,"h":7440.3884550356,"l":7054.4722542109,"c":7425.917181293,"v":972981.8718487415,"t":1729728000}
+{"o":7425.917181293,"h":7500.3345591769,"l":7350.060483054,"c":7403.058184368,"v":981996.6190900686,"t":1729731600}
+{"o":7403.058184368,"h":7584.3280405484,"l":7365.9281357289,"c":7498.4480513112,"v":1172341.2020616513,"t":1729735200}
+{"o":7498.4480513112,"h":7535.0520012434,"l":7442.260050329,"c":7489.5397719783,"v":1213879.2762565282,"t":1729738800}
+{"o":7489.5397719783,"h":7563.3927795063,"l":7457.8469864474,"c":7488.0566150165,"v":1005709.671671199,"t":1729742400}
+{"o":7488.0566150165,"h":7605.1303377499,"l":7432.1107330722,"c":7544.2150359444,"v":786586.5739387315,"t":1729746000}
+{"o":7544.2150359444,"h":7589.083225579,"l":7518.8427088756,"c":7555.2624941592,"v":914362.0170577454,"t":1729749600}
+{"o":7555.2624941592,"h":7602.8108514179,"l":7533.9315042254,"c":7560.1580131712,"v":919301.2497037681,"t":1729753200}
+{"o":7560.1580131712,"h":7628.0921929215,"l":7479.0711363121,"c":7483.1498291286,"v":960956.5615373837,"t":1729756800}
+{"o":7483.1498291286,"h":7611.2364595203,"l":7405.9701251919,"c":7558.0736242345,"v":1026577.5198315701,"t":1729760400}
+{"o":7558.0736242345,"h":7697.8809902477,"l":7529.2644049592,"c":7677.7827360933,"v":830976.5282699867,"t":1729764000}
+{"o":7677.7827360933,"h":8058.0685579847,"l":7654.0461975663,"c":8049.3858428279,"v":979709.1842180337,"t":1729767600}
+{"o":8049.3858428279,"h":8157.8755947126,"l":8034.3979058367,"c":8083.8690358443,"v":1016618.9706127618,"t":1729771200}
+{"o":8083.8690358443,"h":8218.1813726332,"l":8065.2371104696,"c":8145.4607879027,"v":1185308.1463074493,"t":1729774800}
+{"o":8145.4607879027,"h":8203.915013342,"l":8039.5075286379,"c":8098.3374974203,"v":1155837.1211475395,"t":1729778400}
+{"o":8098.3374974203,"h":8220.2711961945,"l":8045.1936909409,"c":8087.0080959985,"v":1174051.4736993185,"t":1729782000}
+{"o":8087.0080959985,"h":8235.7193838427,"l":7762.4874380354,"c":7903.0799687156,"v":984417.7603919765,"t":1729785600}
+{"o":7903.0799687156,"h":7924.3985758886,"l":7455.4768331129,"c":7840.2886891656,"v":990110.2600756603,"t":1729789200}
+{"o":7840.2886891656,"h":7894.7864615667,"l":7567.2037921721,"c":7692.673946655,"v":972569.9557032433,"t":1729792800}
+{"o":7692.673946655,"h":7753.6959970416,"l":7670.1221293665,"c":7743.238958453,"v":1023060.3704595808,"t":1729796400}
+{"o":7743.238958453,"h":7813.9164960125,"l":7638.8937516341,"c":7742.3152042068,"v":1040729.6440123298,"t":1729800000}
+{"o":7742.3152042068,"h":7853.102521845,"l":7709.8549704736,"c":7821.3242390976,"v":1071637.5357724649,"t":1729803600}
+{"o":7821.3242390976,"h":7888.8058610061,"l":7805.4896305733,"c":7856.5987868842,"v":1243516.9448032521,"t":1729807200}
+{"o":7856.5987868842,"h":7877.4333643343,"l":7695.4852654193,"c":7774.1321092699,"v":1048712.1011818976,"t":1729810800}
+{"o":7774.1321092699,"h":7814.0738424187,"l":7742.4238023164,"c":7766.7139365697,"v":1029351.7477716617,"t":1729814400}
+{"o":7766.7139365697,"h":7784.6314469414,"l":7696.1866101331,"c":7725.4991353947,"v":924785.5125836945,"t":1729818000}
+{"o":7725.4991353947,"h":7784.8156525596,"l":7696.4596672641,"c":7747.4753356721,"v":767641.3532984271,"t":1729821600}
+{"o":7747.4753356721,"h":7794.0403558717,"l":7630.4033488295,"c":7678.4108171085,"v":893955.024212484,"t":1729825200}
+{"o":7678.4108171085,"h":7695.8538350702,"l":7598.4588497455,"c":7612.1999594233,"v":765193.8882627669,"t":1729828800}
+{"o":7612.1999594233,"h":7654.2978775642,"l":7561.8282290628,"c":7623.9502534647,"v":657190.8262329516,"t":1729832400}
+{"o":7623.9502534647,"h":7726.7711994728,"l":7603.4796158892,"c":7689.9146998812,"v":845832.7546748252,"t":1729836000}
+{"o":7689.9146998812,"h":7807.2114475286,"l":7572.8038679836,"c":7685.1705934513,"v":799233.3191766277,"t":1729839600}
+{"o":7685.1705934513,"h":7726.9596641957,"l":7628.9609374624,"c":7697.0565214428,"v":1199713.7811721689,"t":1729843200}
+{"o":7697.0565214428,"h":7780.3339067744,"l":7626.3679428081,"c":7773.0805605796,"v":895213.0223364293,"t":1729846800}
+{"o":7773.0805605796,"h":7804.9976816717,"l":7737.4133912522,"c":7789.4473414485,"v":921322.2986715981,"t":1729850400}
+{"o":7789.4473414485,"h":7823.0059333353,"l":7740.0479700635,"c":7803.2679436493,"v":706583.7801687167,"t":1729854000}
+{"o":7803.2679436493,"h":7863.4636202904,"l":7782.0039133783,"c":7817.9303449085,"v":770922.0529267016,"t":1729857600}
+{"o":7817.9303449085,"h":7900.0419318618,"l":7742.993693668,"c":7844.781273756,"v":917035.6563672549,"t":1729861200}
+{"o":7844.781273756,"h":7952.3797922865,"l":7772.8694748492,"c":7831.6208969232,"v":1103049.4639827937,"t":1729864800}
+{"o":7831.6208969232,"h":7885.2099798044,"l":7107.4307604999,"c":7205.6324991765,"v":1197218.3063822044,"t":1729868400}
+{"o":7205.6324991765,"h":7308.057320273,"l":6528.9585227971,"c":6690.2439145753,"v":1318634.1990723202,"t":1729872000}
+{"o":6690.2439145753,"h":6809.9323609416,"l":6460.4329594735,"c":6543.3457448775,"v":1359302.9497102089,"t":1729875600}
+{"o":6543.3457448775,"h":6855.4681100624,"l":6422.0196706293,"c":6765.2132004036,"v":1922036.8263842787,"t":1729879200}
+{"o":6765.2132004036,"h":6866.1240275503,"l":6572.5052446508,"c":6762.5881530562,"v":1286853.1962966786,"t":1729882800}
+{"o":6762.5881530562,"h":6822.4047887019,"l":6637.8931939684,"c":6719.2088317248,"v":990976.3492883884,"t":1729886400}
+{"o":6719.2088317248,"h":6786.0889689741,"l":6699.2630063865,"c":6764.561668435,"v":898517.4935410687,"t":1729890000}
+{"o":6764.561668435,"h":6826.6788500399,"l":6579.9943380712,"c":6623.1271397868,"v":860192.2272475981,"t":1729893600}
+{"o":6623.1271397868,"h":6730.5230063674,"l":6408.542123853,"c":6681.9148719047,"v":1931919.3540147038,"t":1729897200}
+{"o":6681.9148719047,"h":6808.1823274442,"l":6637.9120802997,"c":6734.7112889223,"v":1190016.8227107648,"t":1729900800}
+{"o":6734.7112889223,"h":6757.3628615624,"l":5463.7853134741,"c":6247.8617368068,"v":762283.2370345498,"t":1729904400}
+{"o":6247.8617368068,"h":6376.404917914,"l":6212.5944835627,"c":6334.4012202553,"v":778504.7446962447,"t":1729908000}
+{"o":6334.4012202553,"h":6393.3283569558,"l":6263.0261584012,"c":6345.9692713425,"v":644948.1947208565,"t":1729911600}
+{"o":6345.9692713425,"h":6391.8056346354,"l":6289.9275970796,"c":6348.3581324329,"v":655633.4131556661,"t":1729915200}
+{"o":6348.3581324329,"h":6484.4899761203,"l":6335.2958275918,"c":6421.7833329604,"v":634399.3319265189,"t":1729918800}
+{"o":6421.7833329604,"h":6488.8404934453,"l":6329.1441225332,"c":6420.7774987715,"v":777250.1209005656,"t":1729922400}
+{"o":6420.7774987715,"h":6508.1614986822,"l":6223.1330907984,"c":6399.7771011041,"v":778042.5193555183,"t":1729926000}
+{"o":6399.7771011041,"h":6657.2554363976,"l":6394.6240766896,"c":6519.193770337,"v":707254.6709929829,"t":1729929600}
+{"o":6519.193770337,"h":6564.0538538558,"l":5288.1632202084,"c":5374.2546149074,"v":746396.5491985306,"t":1729933200}
+{"o":5374.2546149074,"h":5412.9779302347,"l":5005.6044429037,"c":5206.2525881816,"v":869174.0267647388,"t":1729936800}
+{"o":5206.2525881816,"h":5479.1573644711,"l":4838.3367509905,"c":5045.3118762608,"v":749898.4339629196,"t":1729940400}
+{"o":5045.3118762608,"h":5777.9881818993,"l":4926.039610993,"c":5729.7159932832,"v":697360.1922490905,"t":1729944000}
+{"o":5729.7159932832,"h":5738.6092747097,"l":5526.479948614,"c":5621.5158505938,"v":697850.5394269702,"t":1729947600}
+{"o":5621.5158505938,"h":5797.9518098687,"l":5595.6687348528,"c":5740.3827786649,"v":945199.2549022866,"t":1729951200}
+{"o":5740.3827786649,"h":6074.1779581396,"l":5726.698300014,"c":6023.8977987497,"v":855239.33617892,"t":1729954800}
+{"o":6023.8977987497,"h":6285.6876190695,"l":6008.343096893,"c":6237.7908937094,"v":695358.7633288716,"t":1729958400}
+{"o":6237.7908937094,"h":6307.0657797214,"l":6173.7558261135,"c":6273.5527370544,"v":737420.569063688,"t":1729962000}
+{"o":6273.5527370544,"h":6347.01176797,"l":6243.7802076607,"c":6327.8581511809,"v":793037.4100874368,"t":1729965600}
+{"o":6327.8581511809,"h":6577.0485838523,"l":6327.8581511809,"c":6502.4573977284,"v":753419.664526645,"t":1729969200}
+{"o":6502.4573977284,"h":6826.2022824311,"l":6409.7956837552,"c":6770.3144885981,"v":751010.4384230352,"t":1729972800}
+{"o":6770.3144885981,"h":6820.4331662321,"l":6705.2934758427,"c":6744.2802177179,"v":747258.5306184163,"t":1729976400}
+{"o":6744.2802177179,"h":6788.9479708457,"l":6680.6889731559,"c":6755.5441853215,"v":629012.3393754916,"t":1729980000}
+{"o":6755.5441853215,"h":6762.2876528155,"l":6668.5355950378,"c":6710.7138997339,"v":522581.4941951139,"t":1729983600}
+{"o":6710.7138997339,"h":6725.9793907629,"l":6661.963915003,"c":6703.0630162992,"v":641657.9970088608,"t":1729987200}
+{"o":6703.0630162992,"h":6804.289215702,"l":6685.5825800176,"c":6772.486890838,"v":725266.7169969608,"t":1729990800}
+{"o":6772.486890838,"h":6806.577853823,"l":6722.8852066152,"c":6735.8909532854,"v":712985.437450798,"t":1729994400}
+{"o":6735.8909532854,"h":6769.4444534988,"l":6671.7995393656,"c":6724.9909705334,"v":611866.4423676205,"t":1729998000}
+{"o":6724.9909705334,"h":6793.3066136234,"l":6708.6546897977,"c":6785.6393631609,"v":556814.9129650713,"t":1730001600}
+{"o":6785.6393631609,"h":6810.2179167911,"l":6714.7254229252,"c":6737.8498089169,"v":517210.1731946305,"t":1730005200}
+{"o":6737.8498089169,"h":6769.9279203532,"l":6607.4737843674,"c":6653.1032453735,"v":550015.6793671983,"t":1730008800}
+{"o":6653.1032453735,"h":6717.2317438671,"l":6284.6369053336,"c":6342.2875267429,"v":557222.0871358482,"t":1730012400}
+{"o":6342.2875267429,"h":6425.597568135,"l":5994.648413633,"c":6132.5568073594,"v":654596.473602439,"t":1730016000}
+{"o":6132.5568073594,"h":6189.4157004527,"l":6077.0767338884,"c":6159.0412002221,"v":737845.4440744891,"t":1730019600}
+{"o":6159.0412002221,"h":6336.7177230291,"l":6083.7324647552,"c":6299.1766010712,"v":675888.3407187782,"t":1730023200}
+{"o":6299.1766010712,"h":6388.8637357146,"l":6248.744319456,"c":6281.497817768,"v":641067.8749325959,"t":1730026800}
+{"o":6281.497817768,"h":6410.2424674328,"l":6274.3951268512,"c":6373.9871465633,"v":907169.9090112147,"t":1730030400}
+{"o":6373.9871465633,"h":6434.2779385131,"l":5969.5749744116,"c":6090.4914653227,"v":894324.7038993991,"t":1730034000}
+{"o":6090.4914653227,"h":6168.8224679966,"l":6079.4680697903,"c":6144.0608400937,"v":898651.0531645096,"t":1730037600}
+{"o":6144.0608400937,"h":6188.2900053641,"l":6081.9263166683,"c":6112.2222090012,"v":820709.7473575651,"t":1730041200}
+{"o":6112.2222090012,"h":6141.333567573,"l":6031.2821853496,"c":6139.308919167,"v":787730.6355266077,"t":1730044800}
+{"o":6139.308919167,"h":6215.9564927971,"l":6099.7597023329,"c":6101.6561544941,"v":814662.177832535,"t":1730048400}
+{"o":6101.6561544941,"h":6143.5935077562,"l":6084.3941180102,"c":6087.5988101166,"v":756662.5766391328,"t":1730052000}
+{"o":6087.5988101166,"h":6357.5012567259,"l":6069.0693330795,"c":6352.1726951563,"v":842010.5444966805,"t":1730055600}
+{"o":6352.1726951563,"h":6407.9952780908,"l":6318.5963680052,"c":6338.9826773824,"v":809374.5619634945,"t":1730059200}
+{"o":6338.9826773824,"h":6381.1491593528,"l":6328.0581651493,"c":6346.8000483595,"v":887239.4766081653,"t":1730062800}
+{"o":6346.8000483595,"h":7225.910301265,"l":6346.8000483595,"c":7170.8066199683,"v":818859.8733198716,"t":1730066400}
+{"o":7170.8066199683,"h":7191.6571512477,"l":7126.3204465173,"c":7127.7665568678,"v":726918.0703852964,"t":1730070000}
+{"o":7127.7665568678,"h":7148.307779342,"l":7050.0857878795,"c":7061.4858871131,"v":673068.7455611962,"t":1730073600}
+{"o":7061.4858871131,"h":7082.4313511277,"l":6978.5512279973,"c":7048.7624768385,"v":574704.0630374313,"t":1730077200}
+{"o":7048.7624768385,"h":7169.0664318349,"l":7012.3854009942,"c":7115.1818793554,"v":685615.1424315808,"t":1730080800}
+{"o":7115.1818793554,"h":7179.5219297564,"l":7110.0201953992,"c":7139.4352908785,"v":740743.7953576297,"t":1730084400}
+{"o":7139.4352908785,"h":7171.2815535111,"l":6807.407431159,"c":6905.3512670893,"v":706959.2237710882,"t":1730088000}
+{"o":6905.3512670893,"h":6909.819404876,"l":6819.9857100526,"c":6871.596172417,"v":771928.2448009535,"t":1730091600}
+{"o":6871.596172417,"h":6884.4380098231,"l":6788.1496352286,"c":6831.8972647794,"v":599047.5825855152,"t":1730095200}
+{"o":6831.8972647794,"h":6917.7284770035,"l":6826.6696820671,"c":6878.5182756639,"v":728518.2040911873,"t":1730098800}
+{"o":6878.5182756639,"h":6946.0367873653,"l":6859.2124972428,"c":6907.2426207163,"v":791594.985072323,"t":1730102400}
+{"o":6907.2426207163,"h":6992.7743666461,"l":6862.2101266172,"c":6913.0288081696,"v":621490.7217634267,"t":1730106000}
+{"o":6913.0288081696,"h":6951.3197259779,"l":6892.6405894305,"c":6893.214174353,"v":695131.5494035837,"t":1730109600}
+{"o":6893.214174353,"h":6943.7994327124,"l":6815.4911869204,"c":6886.7081124438,"v":683573.6348123461,"t":1730113200}
+{"o":6886.7081124438,"h":7008.0358606221,"l":6572.3568985212,"c":6987.9115880728,"v":778626.2958790774,"t":1730116800}
+{"o":6987.9115880728,"h":7007.866342065,"l":6575.8410283451,"c":6663.6361263674,"v":819955.4497743192,"t":1730120400}
+{"o":6663.6361263674,"h":6717.0722794616,"l":6472.9636357029,"c":6542.2004407075,"v":884844.0104967288,"t":1730124000}
+{"o":6542.2004407075,"h":6561.7491364858,"l":6442.9057252861,"c":6492.2731224099,"v":851378.1894986914,"t":1730127600}
+{"o":6492.2731224099,"h":6575.3867154344,"l":6469.2441284787,"c":6509.8956752421,"v":944443.385915884,"t":1730131200}
+{"o":6509.8956752421,"h":6606.2425826551,"l":6430.9839706026,"c":6545.1551589695,"v":1106341.4876364574,"t":1730134800}
+{"o":6545.1551589695,"h":6588.9646424362,"l":6539.6572680736,"c":6568.1991880829,"v":853221.878916247,"t":1730138400}
+{"o":6568.1991880829,"h":6672.8438811873,"l":6432.3559767976,"c":6479.8963084093,"v":995173.8476484646,"t":1730142000}
+{"o":6479.8963084093,"h":6490.9908010776,"l":6360.7295656876,"c":6454.4596847792,"v":811825.8193906968,"t":1730145600}
+{"o":6454.4596847792,"h":6515.5356532922,"l":6294.8359080704,"c":6342.3231645944,"v":697764.8493748039,"t":1730149200}
+{"o":6342.3231645944,"h":6417.768333985,"l":6316.5729941665,"c":6361.2315687691,"v":1058347.0393365012,"t":1730152800}
+{"o":6361.2315687691,"h":6402.0167191409,"l":6306.2122762754,"c":6360.6405251999,"v":834045.362491695,"t":1730156400}
+{"o":6360.6405251999,"h":6395.335193332,"l":6270.6396203481,"c":6350.0186385022,"v":705325.5151634058,"t":1730160000}
+{"o":6350.0186385022,"h":6505.5648707669,"l":6266.3458470071,"c":6489.2631182168,"v":788452.7696051213,"t":1730163600}
+{"o":6489.2631182168,"h":6866.6252314537,"l":6464.4058144529,"c":6778.4734428726,"v":1204322.7017640891,"t":1730167200}
+{"o":6778.4734428726,"h":6847.8742027131,"l":6710.3050537416,"c":6785.5530604573,"v":822015.4366649179,"t":1730170800}
+{"o":6785.5530604573,"h":6862.8259444037,"l":6762.1873322989,"c":6832.2138617754,"v":667846.1434552119,"t":1730174400}
+{"o":6832.2138617754,"h":6862.5534962531,"l":6760.7467285186,"c":6822.1051557292,"v":759281.5214870139,"t":1730178000}
+{"o":6822.1051557292,"h":6834.8229887699,"l":6787.1874259849,"c":6799.942911868,"v":628309.6978031418,"t":1730181600}
+{"o":6799.942911868,"h":6931.5124519424,"l":6757.8799956074,"c":6901.7724142469,"v":650723.8045815884,"t":1730185200}
+{"o":6901.7724142469,"h":6962.1180518412,"l":6861.5301468149,"c":6919.1552480685,"v":640784.3775832416,"t":1730188800}
+{"o":6919.1552480685,"h":6972.364647141,"l":6890.0939149624,"c":6918.4375133145,"v":622469.9353565404,"t":1730192400}
+{"o":6918.4375133145,"h":6973.7702192714,"l":6883.1325772175,"c":6929.316131426,"v":567804.5454568493,"t":1730196000}
+{"o":6929.316131426,"h":7016.0161758855,"l":6902.2790190817,"c":6938.7727649244,"v":684750.0350104985,"t":1730199600}
+{"o":6938.7727649244,"h":6960.1883310928,"l":6873.9422679464,"c":6875.4051279851,"v":755766.1756031835,"t":1730203200}
+{"o":6875.4051279851,"h":6972.8228464679,"l":6841.1367770374,"c":6956.9938657242,"v":790565.0306553008,"t":1730206800}
+{"o":6956.9938657242,"h":7040.2858132631,"l":6901.2048342123,"c":6989.2161840581,"v":1068074.8516430305,"t":1730210400}
+{"o":6989.2161840581,"h":7052.8684405695,"l":6925.0969352881,"c":6996.7176000837,"v":1069074.3382757145,"t":1730214000}
+{"o":6996.7176000837,"h":7138.6960185747,"l":6987.2574619903,"c":7073.90049697,"v":1304799.1641319266,"t":1730217600}
+{"o":7073.90049697,"h":7207.6009018166,"l":6972.4367419791,"c":7059.1674915363,"v":1017215.874969652,"t":1730221200}
+{"o":7059.1674915363,"h":7105.887017617,"l":6990.2333489422,"c":7036.8245579711,"v":1066764.560600884,"t":1730224800}
+{"o":7036.8245579711,"h":7071.5815861914,"l":6854.6771436417,"c":6917.2827280633,"v":1147809.8879023546,"t":1730228400}
+{"o":6917.2827280633,"h":6953.7744204831,"l":6845.0864202695,"c":6934.3954910937,"v":900752.3372237289,"t":1730232000}
+{"o":6934.3954910937,"h":6981.3409824246,"l":6905.810387143,"c":6946.8865439555,"v":667634.7012828236,"t":1730235600}
+{"o":6946.8865439555,"h":7012.0740276122,"l":6903.9606050055,"c":6942.7993270709,"v":717569.3915910893,"t":1730239200}
+{"o":6942.7993270709,"h":6964.4680938494,"l":6905.1211178442,"c":6926.8605125313,"v":620222.7946810659,"t":1730242800}
+{"o":6926.8605125313,"h":6941.5888614054,"l":6862.3730314298,"c":6897.9372292363,"v":620203.4557731372,"t":1730246400}
+{"o":6897.9372292363,"h":7028.5200863088,"l":6828.2956812297,"c":7022.2588783811,"v":675068.5604795768,"t":1730250000}
+{"o":7022.2588783811,"h":7061.8797835894,"l":6988.5965600155,"c":7013.1807682825,"v":633249.6981223089,"t":1730253600}
+{"o":7013.1807682825,"h":7046.5462595189,"l":6982.7113581335,"c":7012.5717690591,"v":645156.6032684802,"t":1730257200}
+{"o":7012.5717690591,"h":7042.5109202996,"l":6985.8114815611,"c":7029.4335888017,"v":512791.5637150251,"t":1730260800}
+{"o":7029.4335888017,"h":7078.412382343,"l":6988.8741743654,"c":7002.8039851614,"v":566704.6604381171,"t":1730264400}
+{"o":7002.8039851614,"h":7064.1450996028,"l":6936.2193235121,"c":6983.9987255283,"v":579918.2860108056,"t":1730268000}
+{"o":6983.9987255283,"h":7094.2108674463,"l":6961.204103956,"c":7065.1489535147,"v":580573.9713412076,"t":1730271600}
+{"o":7065.1489535147,"h":7092.4733365558,"l":7030.7698993518,"c":7034.940088729,"v":691933.6215690797,"t":1730275200}
+{"o":7034.940088729,"h":7068.369007048,"l":7024.5799100012,"c":7044.1961249733,"v":507912.4022084267,"t":1730278800}
+{"o":7044.1961249733,"h":7094.5192880531,"l":7004.9074623899,"c":7053.8649163437,"v":495835.1466393208,"t":1730282400}
+{"o":7053.8649163437,"h":7063.2528283473,"l":6976.9413450198,"c":6990.7837988115,"v":651845.5971924391,"t":1730286000}
+{"o":6990.7837988115,"h":7008.2051480954,"l":6947.5952442066,"c":6986.5698971629,"v":667282.4531032733,"t":1730289600}
+{"o":6986.5698971629,"h":7057.758108726,"l":6857.6596224309,"c":6956.9925504557,"v":740975.2894576379,"t":1730293200}
+{"o":6956.9925504557,"h":6991.4182541691,"l":6860.8716611512,"c":6876.7113322889,"v":792185.0599738817,"t":1730296800}
+{"o":6876.7113322889,"h":6882.9103523038,"l":6739.3074954981,"c":6802.479945848,"v":912819.6984507939,"t":1730300400}
+{"o":6802.479945848,"h":6948.7140363169,"l":6748.0582159722,"c":6919.0444136099,"v":867628.6821607933,"t":1730304000}
+{"o":6919.0444136099,"h":6966.9648774351,"l":6888.1040154636,"c":6924.442604613,"v":885488.0576609122,"t":1730307600}
+{"o":6924.442604613,"h":6941.4084394526,"l":6848.9549046058,"c":6866.9267261627,"v":929626.4764159203,"t":1730311200}
+{"o":6866.9267261627,"h":7037.4118738438,"l":6837.5312386766,"c":7002.1431792743,"v":712562.1806136,"t":1730314800}
+{"o":7002.1431792743,"h":7104.5214574488,"l":6894.2505675201,"c":7033.4905696238,"v":856976.748905464,"t":1730318400}
+{"o":7033.4905696238,"h":7048.1641454322,"l":6906.5362132576,"c":6961.1255963162,"v":765988.0797174626,"t":1730322000}
+{"o":6961.1255963162,"h":6980.5199659578,"l":6943.9558619103,"c":6969.3809210886,"v":559674.8568149412,"t":1730325600}
+{"o":6969.3809210886,"h":7002.1076646,"l":6946.0351751364,"c":6950.0315412439,"v":470938.5040894707,"t":1730329200}
+{"o":6950.0315412439,"h":6975.1703656476,"l":6937.1662282014,"c":6967.6006018076,"v":471339.474584161,"t":1730332800}
+{"o":6967.6006018076,"h":7000.7098990973,"l":6920.316566913,"c":6968.6589609508,"v":576609.9597961444,"t":1730336400}
+{"o":6968.6589609508,"h":7057.1651305864,"l":6937.0819209962,"c":7026.2806788462,"v":605929.7325171381,"t":1730340000}
+{"o":7026.2806788462,"h":7037.3007039425,"l":6925.2242427054,"c":6952.8005445425,"v":519470.618458293,"t":1730343600}
+{"o":6952.8005445425,"h":6991.5232996049,"l":6933.4304380218,"c":6970.8385423562,"v":495502.1092455161,"t":1730347200}
+{"o":6970.8385423562,"h":7305.3858523934,"l":6961.8719544421,"c":7186.6290793201,"v":499945.2424038043,"t":1730350800}
+{"o":7186.6290793201,"h":7192.4319576529,"l":7013.6976558358,"c":7068.3423573804,"v":479471.9156588942,"t":1730354400}
+{"o":7068.3423573804,"h":7117.6848458468,"l":7048.4408532089,"c":7102.4594089318,"v":441775.101328245,"t":1730358000}
+{"o":7102.4594089318,"h":7109.404651258,"l":7052.1836313927,"c":7093.9807945199,"v":494676.7961966927,"t":1730361600}
+{"o":7093.9807945199,"h":7173.0727052116,"l":7085.572242873,"c":7164.8333148966,"v":450759.1375631333,"t":1730365200}
+{"o":7164.8333148966,"h":7219.0864491326,"l":7139.5514015027,"c":7207.5180906531,"v":537173.7164573178,"t":1730368800}
+{"o":7207.5180906531,"h":7343.7760721439,"l":7138.5075334607,"c":7288.7296789087,"v":522908.8156953331,"t":1730372400}
+{"o":7288.7296789087,"h":7306.7997378353,"l":7238.7830604292,"c":7257.2490325374,"v":702004.8216585068,"t":1730376000}
+{"o":7257.2490325374,"h":7274.3852207831,"l":6804.787336852,"c":6994.4314251182,"v":904536.6135881776,"t":1730379600}
+{"o":6994.4314251182,"h":7021.806249482,"l":6864.7675597561,"c":6952.5189222976,"v":1198803.4381742987,"t":1730383200}
+{"o":6952.5189222976,"h":7115.5584299927,"l":6944.9371157387,"c":7020.4194772023,"v":972677.8499303682,"t":1730386800}
+{"o":7020.4194772023,"h":7024.419135724,"l":6929.8107444994,"c":6952.6602762086,"v":801380.9370986493,"t":1730390400}
+{"o":6952.6602762086,"h":7013.6111591775,"l":6911.9796663424,"c":6949.1467553968,"v":775778.6098881052,"t":1730394000}
+{"o":6949.1467553968,"h":7009.8397914966,"l":6874.3129683587,"c":6972.1696283232,"v":954438.250002488,"t":1730397600}
+{"o":6972.1696283232,"h":7002.8418802056,"l":6918.0207899849,"c":6930.443940782,"v":800851.3457722529,"t":1730401200}
+{"o":6930.443940782,"h":7286.5328446591,"l":6865.641288473,"c":7154.8439418061,"v":725213.6597588439,"t":1730404800}
+{"o":7154.8439418061,"h":7170.9181558859,"l":7098.6145891795,"c":7105.6469639446,"v":671687.3419430786,"t":1730408400}
+{"o":7105.6469639446,"h":7132.625264773,"l":7020.5649775276,"c":7101.9942428724,"v":778831.8273773181,"t":1730412000}
+{"o":7101.9942428724,"h":7131.2466027285,"l":7034.7876461694,"c":7067.8896191604,"v":657644.0881932426,"t":1730415600}
+{"o":7067.8896191604,"h":7151.695444098,"l":7053.9126346891,"c":7101.5525373316,"v":549575.146736588,"t":1730419200}
+{"o":7101.5525373316,"h":7122.8682519962,"l":6986.5579963162,"c":7017.814096662,"v":740861.2554604444,"t":1730422800}
+{"o":7017.814096662,"h":7092.3748961488,"l":6942.1829222011,"c":7037.2848523554,"v":856129.9135636925,"t":1730426400}
+{"o":7037.2848523554,"h":7137.9178775485,"l":7003.953995309,"c":7087.1119026277,"v":589579.933516272,"t":1730430000}
+{"o":7087.1119026277,"h":7104.9782342882,"l":7039.9467534781,"c":7069.5178391535,"v":499221.518257269,"t":1730433600}
+{"o":7069.5178391535,"h":7082.2119519518,"l":7029.7245732093,"c":7037.5155229251,"v":456584.1787743509,"t":1730437200}
+{"o":7037.5155229251,"h":7068.9531158148,"l":6971.1688512081,"c":7003.7455839599,"v":517089.9889994313,"t":1730440800}
+{"o":7003.7455839599,"h":7401.287169039,"l":6985.1478989203,"c":7041.5721093279,"v":479832.4041196636,"t":1730444400}
+{"o":7041.5721093279,"h":7082.9324683894,"l":7017.2678742363,"c":7050.7174499885,"v":471582.4832755824,"t":1730448000}
+{"o":7050.7174499885,"h":7102.3048215313,"l":6682.5369430338,"c":6909.2138144743,"v":700137.1832547558,"t":1730451600}
+{"o":6909.2138144743,"h":6983.3298334502,"l":6907.1216468381,"c":6958.7169807421,"v":1046508.0600415288,"t":1730455200}
+{"o":6958.7169807421,"h":6981.7162783209,"l":6619.6963085059,"c":6696.325930019,"v":966794.336598682,"t":1730458800}
+{"o":6696.325930019,"h":6849.2735349161,"l":6689.1895506401,"c":6844.4465916135,"v":1274401.3483196385,"t":1730462400}
+{"o":6844.4465916135,"h":7158.0457526294,"l":6820.815515848,"c":7130.6385276177,"v":1008446.7640679596,"t":1730466000}
+{"o":7130.6385276177,"h":7196.5484322068,"l":7006.1238177302,"c":7054.168371952,"v":1157298.0652796386,"t":1730469600}
+{"o":7054.168371952,"h":7109.4319472125,"l":6718.5516160915,"c":6740.9083162382,"v":1455219.6064409998,"t":1730473200}
+{"o":6740.9083162382,"h":6884.4887887485,"l":6678.7422007716,"c":6789.8076100744,"v":1350202.8226904576,"t":1730476800}
+{"o":6789.8076100744,"h":6845.3799761197,"l":6769.5579156959,"c":6791.5410776159,"v":1122744.0769990487,"t":1730480400}
+{"o":6791.5410776159,"h":6843.0735111554,"l":6732.7208431822,"c":6803.5316691457,"v":798512.1883412253,"t":1730484000}
+{"o":6803.5316691457,"h":6828.9937560518,"l":6757.7017013363,"c":6818.7308664806,"v":815389.8631268869,"t":1730487600}
+{"o":6818.7308664806,"h":6842.058350412,"l":6780.197325483,"c":6783.4818872191,"v":626480.1700959046,"t":1730491200}
+{"o":6783.4818872191,"h":6798.1725490918,"l":6710.37588545,"c":6778.4637399053,"v":806892.1721725304,"t":1730494800}
+{"o":6778.4637399053,"h":6807.4987844017,"l":6726.1683316639,"c":6771.534135188,"v":614786.738233453,"t":1730498400}
+{"o":6771.534135188,"h":6794.8183651837,"l":6756.7209448642,"c":6783.1915280147,"v":576275.3336036803,"t":1730502000}
+{"o":6783.1915280147,"h":6837.2702832632,"l":6779.5308066071,"c":6813.9611578969,"v":541698.5481573489,"t":1730505600}
+{"o":6813.9611578969,"h":6850.4591326773,"l":6810.033124818,"c":6835.3347703051,"v":521704.2013039288,"t":1730509200}
+{"o":6835.3347703051,"h":6885.2657452766,"l":6827.3465653398,"c":6840.2016441348,"v":510998.4246988642,"t":1730512800}
+{"o":6840.2016441348,"h":6849.4367351106,"l":6808.1869254839,"c":6819.8178509032,"v":457239.0493471723,"t":1730516400}
+{"o":6819.8178509032,"h":6826.3513239368,"l":6760.9116868988,"c":6792.5334018972,"v":357672.7854391625,"t":1730520000}
+{"o":6792.5334018972,"h":6820.8717731015,"l":6738.18668592,"c":6786.5797989993,"v":339261.6085508863,"t":1730523600}
+{"o":6786.5797989993,"h":6792.5281522057,"l":6762.4353947864,"c":6788.7864962514,"v":369003.7324453021,"t":1730527200}
+{"o":6788.7864962514,"h":6821.2200503072,"l":6770.6545202921,"c":6819.1816615855,"v":402087.2562086304,"t":1730530800}
+{"o":6819.1816615855,"h":6827.8325813077,"l":6772.2590402433,"c":6778.1438386374,"v":434330.3975309432,"t":1730534400}
+{"o":6778.1438386374,"h":6890.5576482062,"l":6737.5685237398,"c":6813.4925946358,"v":431651.9411527088,"t":1730538000}
+{"o":6813.4925946358,"h":6835.4106783952,"l":6773.9972108092,"c":6815.3693485891,"v":505058.9338379028,"t":1730541600}
+{"o":6815.3693485891,"h":6955.8686070688,"l":6758.0556977522,"c":6882.3296015594,"v":449174.5054394458,"t":1730545200}
+{"o":6882.3296015594,"h":7155.174729101,"l":6832.4441082837,"c":7049.2965584031,"v":586725.1757442148,"t":1730548800}
+{"o":7049.2965584031,"h":7315.7407940928,"l":6979.1985510817,"c":7242.5376631692,"v":657499.8583546577,"t":1730552400}
+{"o":7242.5376631692,"h":7259.0261700559,"l":7090.3105137227,"c":7166.561445193,"v":727166.9807714743,"t":1730556000}
+{"o":7166.561445193,"h":7188.4056534867,"l":7096.6961441835,"c":7169.64002695,"v":764671.4797651233,"t":1730559600}
+{"o":7169.64002695,"h":7328.2472084163,"l":7160.5068546395,"c":7245.5884861612,"v":1122568.134239675,"t":1730563200}
+{"o":7245.5884861612,"h":7295.9554112257,"l":7155.3375939595,"c":7255.2719572624,"v":1007760.2138146989,"t":1730566800}
+{"o":7255.2719572624,"h":7315.5313081548,"l":7170.8474563086,"c":7295.390243629,"v":946629.9886933817,"t":1730570400}
+{"o":7295.390243629,"h":7841.5869424501,"l":7289.0452404212,"c":7567.0897893382,"v":938592.9022630502,"t":1730574000}
+{"o":7567.0897893382,"h":7981.994109579,"l":7558.810120639,"c":7874.6339090493,"v":1045763.7661959113,"t":1730577600}
+{"o":7874.6339090493,"h":7886.8221832824,"l":7742.5617192009,"c":7794.5957822197,"v":623111.349010294,"t":1730581200}
+{"o":7794.5957822197,"h":7814.4124870229,"l":7756.4322150642,"c":7765.6305099532,"v":597591.1127273744,"t":1730584800}
+{"o":7765.6305099532,"h":7776.8106721607,"l":7538.6256603839,"c":7634.2064577747,"v":744904.91888542,"t":1730588400}
+{"o":7634.2064577747,"h":7654.9165743619,"l":7590.2889384879,"c":7591.087610613,"v":655745.7543409771,"t":1730592000}
+{"o":7591.087610613,"h":7626.5140758588,"l":7514.7974596771,"c":7523.2131435775,"v":661240.7408141718,"t":1730595600}
+{"o":7523.2131435775,"h":7545.1993501716,"l":7365.0918080302,"c":7445.1977998298,"v":1050203.5742004167,"t":1730599200}
+{"o":7445.1977998298,"h":7461.9761132199,"l":7369.0192510472,"c":7420.8561421472,"v":725303.6267277865,"t":1730602800}
+{"o":7420.8561421472,"h":7496.7677003,"l":7407.5772274,"c":7474.075245111,"v":516118.5492471192,"t":1730606400}
+{"o":7474.075245111,"h":7614.1425642484,"l":7419.7878455585,"c":7533.6352806693,"v":733298.5379309388,"t":1730610000}
+{"o":7533.6352806693,"h":7608.5103226996,"l":7519.3548460593,"c":7587.653477298,"v":647585.1304717301,"t":1730613600}
+{"o":7587.653477298,"h":7769.6620915496,"l":7577.8063921866,"c":7742.5387266875,"v":524296.7604269244,"t":1730617200}
+{"o":7742.5387266875,"h":7766.7566173611,"l":7595.3158881308,"c":7647.8048513277,"v":663006.2316731113,"t":1730620800}
+{"o":7647.8048513277,"h":7667.955863414,"l":7593.8669516418,"c":7604.5713140583,"v":701295.7932853175,"t":1730624400}
+{"o":7604.5713140583,"h":7682.032083771,"l":7604.5713140583,"c":7659.6916350948,"v":725512.5516188295,"t":1730628000}
+{"o":7659.6916350948,"h":7695.6549811098,"l":7557.715852919,"c":7571.8812811126,"v":714309.2549937472,"t":1730631600}
+{"o":7571.8812811126,"h":7649.810621173,"l":7544.4464335218,"c":7558.0498364954,"v":792888.5040911554,"t":1730635200}
+{"o":7558.0498364954,"h":7598.9993146288,"l":7392.079136042,"c":7456.4476544658,"v":1010127.4243835056,"t":1730638800}
+{"o":7456.4476544658,"h":8674.6352599451,"l":7355.7199490905,"c":8513.5190879478,"v":1040176.7334537315,"t":1730642400}
+{"o":8513.5190879478,"h":8928.6975504628,"l":8411.9933194569,"c":8869.5041617401,"v":1111389.4644878798,"t":1730646000}
+{"o":8869.5041617401,"h":8979.8767522749,"l":8820.5420350722,"c":8878.0587791514,"v":862662.8858863433,"t":1730649600}
+{"o":8878.0587791514,"h":9003.0970658893,"l":8464.1613189292,"c":8605.4249592899,"v":789370.9033810706,"t":1730653200}
+{"o":8605.4249592899,"h":8657.8920299481,"l":8444.604071742,"c":8526.2056043375,"v":769030.5238239658,"t":1730656800}
+{"o":8526.2056043375,"h":8654.585499862,"l":8397.9231533584,"c":8544.3665139089,"v":781133.8465006737,"t":1730660400}
+{"o":8544.3665139089,"h":8639.5721382857,"l":8177.0165409793,"c":8309.9518980252,"v":796322.1120119483,"t":1730664000}
+{"o":8309.9518980252,"h":8359.820858608,"l":8293.735134545,"c":8330.2317842124,"v":861522.2990032804,"t":1730667600}
+{"o":8330.2317842124,"h":8357.4600905543,"l":8239.1095422146,"c":8264.4135723649,"v":619667.361268773,"t":1730671200}
+{"o":8264.4135723649,"h":8278.6493923143,"l":8214.0778840852,"c":8249.0251562679,"v":572861.488484902,"t":1730674800}
+{"o":8249.0251562679,"h":8292.1657330264,"l":8143.8956686065,"c":8245.3588571717,"v":624642.9970252212,"t":1730678400}
+{"o":8245.3588571717,"h":8378.2510635555,"l":8225.5406959401,"c":8340.3462842175,"v":796322.3118000116,"t":1730682000}
+{"o":8340.3462842175,"h":8446.313532925,"l":8317.1674950242,"c":8446.313532925,"v":1133304.5369881296,"t":1730685600}
+{"o":8446.313532925,"h":8474.0340338677,"l":8356.9447424682,"c":8362.7460939067,"v":737069.0966614292,"t":1730689200}
+{"o":8362.7460939067,"h":8414.9836440432,"l":8281.7186200793,"c":8295.2596839212,"v":574487.1184023157,"t":1730692800}
+{"o":8295.2596839212,"h":8300.7045840921,"l":8104.4565242908,"c":8111.8094435513,"v":552411.5057443863,"t":1730696400}
+{"o":8111.8094435513,"h":8174.2260389123,"l":8087.9585268483,"c":8167.9254521012,"v":480577.1604651337,"t":1730700000}
+{"o":8167.9254521012,"h":8174.9940854826,"l":8076.5875120963,"c":8105.3631105296,"v":520615.1450835262,"t":1730703600}
+{"o":8105.3631105296,"h":8188.0725891714,"l":8035.219737758,"c":8123.4397923474,"v":582228.6659786932,"t":1730707200}
+{"o":8123.4397923474,"h":8190.7347681657,"l":8121.9868711297,"c":8181.8066684801,"v":563436.0052113867,"t":1730710800}
+{"o":8181.8066684801,"h":8281.3748915403,"l":8134.89121827,"c":8227.4094017166,"v":683752.7974035685,"t":1730714400}
+{"o":8227.4094017166,"h":8372.352298798,"l":8206.9238673996,"c":8335.7841899921,"v":677231.6899100727,"t":1730718000}
+{"o":8335.7841899921,"h":8379.8358624492,"l":8283.1432939187,"c":8340.1965408494,"v":696300.9601731213,"t":1730721600}
+{"o":8340.1965408494,"h":8600.168297706,"l":8249.9275676173,"c":8426.8747060363,"v":674206.8917095468,"t":1730725200}
+{"o":8426.8747060363,"h":8481.9701905056,"l":8360.7955954088,"c":8388.3913455969,"v":680498.0123444252,"t":1730728800}
+{"o":8388.3913455969,"h":8438.6379104999,"l":8324.4033981303,"c":8400.7943662866,"v":634600.7255211488,"t":1730732400}
+{"o":8400.7943662866,"h":8448.0229907898,"l":8203.04085304,"c":8277.1881481578,"v":654754.135641617,"t":1730736000}
+{"o":8277.1881481578,"h":8355.2739169735,"l":8258.0054321236,"c":8297.8504964891,"v":678497.9576266933,"t":1730739600}
+{"o":8297.8504964891,"h":8341.9643463709,"l":8165.5198803178,"c":8230.6619471003,"v":840236.6902393389,"t":1730743200}
+{"o":8230.6619471003,"h":8288.1048534118,"l":8181.6085921911,"c":8248.1511393228,"v":598553.921343261,"t":1730746800}
+{"o":8248.1511393228,"h":8269.1317600713,"l":8094.0639513121,"c":8165.1984223366,"v":647929.2815592425,"t":1730750400}
+{"o":8165.1984223366,"h":8347.2951639071,"l":7907.0346081479,"c":8135.5589139272,"v":927513.743791781,"t":1730754000}
+{"o":8135.5589139272,"h":8593.5899180757,"l":8120.9210090545,"c":8554.2624877898,"v":815542.1891035445,"t":1730757600}
+{"o":8554.2624877898,"h":8592.1429346257,"l":8250.4553286955,"c":8367.4972255582,"v":604447.1742205134,"t":1730761200}
+{"o":8367.4972255582,"h":8452.9227002607,"l":8312.2174406467,"c":8388.807575212,"v":769304.6755927575,"t":1730764800}
+{"o":8388.807575212,"h":8406.2950207169,"l":8249.556655121,"c":8375.8130867208,"v":685110.7464124099,"t":1730768400}
+{"o":8375.8130867208,"h":8449.1479406331,"l":8334.461961153,"c":8395.1281229505,"v":611433.6738704821,"t":1730772000}
+{"o":8395.1281229505,"h":8473.3509342978,"l":8289.1303718236,"c":8457.1568226775,"v":695604.2982507249,"t":1730775600}
+{"o":8457.1568226775,"h":8501.6720672994,"l":8390.7642395004,"c":8462.9482237108,"v":557687.3108742632,"t":1730779200}
+{"o":8462.9482237108,"h":8613.7683936159,"l":8389.8527896354,"c":8591.2030212641,"v":526404.7932886404,"t":1730782800}
+{"o":8591.2030212641,"h":8638.8961367991,"l":8494.6159023082,"c":8624.9003971395,"v":550508.3167245575,"t":1730786400}
+{"o":8624.9003971395,"h":8704.8695851849,"l":8452.9976869515,"c":8521.3495696257,"v":650156.2007265164,"t":1730790000}
+{"o":8521.3495696257,"h":8582.7286268301,"l":8444.3628820236,"c":8582.6423078413,"v":613390.5168673113,"t":1730793600}
+{"o":8582.6423078413,"h":8663.7673827595,"l":8543.3741594047,"c":8597.2024748375,"v":540489.5850227621,"t":1730797200}
+{"o":8597.2024748375,"h":8602.9559799208,"l":8381.1543054578,"c":8460.2557679519,"v":506572.3617497822,"t":1730800800}
+{"o":8460.2557679519,"h":8537.4113752458,"l":8458.4144763025,"c":8510.4421740997,"v":529147.7438528748,"t":1730804400}
+{"o":8510.4421740997,"h":8618.4131920737,"l":8484.8602875342,"c":8576.5511560067,"v":621458.9654753796,"t":1730808000}
+{"o":8576.5511560067,"h":8608.402182546,"l":8519.0988331279,"c":8597.143123816,"v":725978.1927732999,"t":1730811600}
+{"o":8597.143123816,"h":8952.2240175096,"l":8580.0854221955,"c":8791.8730473038,"v":1147828.4885459105,"t":1730815200}
+{"o":8791.8730473038,"h":8826.0218016564,"l":8659.9695240161,"c":8722.5089798188,"v":1102884.7289577529,"t":1730818800}
+{"o":8722.5089798188,"h":8879.4162674342,"l":8532.5265654101,"c":8722.1575490313,"v":928385.7127540894,"t":1730822400}
+{"o":8722.1575490313,"h":8820.4260884395,"l":8626.7415893322,"c":8676.1327367253,"v":780168.6019469246,"t":1730826000}
+{"o":8676.1327367253,"h":8753.0690837056,"l":8382.2594681958,"c":8478.8532877442,"v":675288.6954667758,"t":1730829600}
+{"o":8478.8532877442,"h":8716.9016588666,"l":8308.539766739,"c":8542.7952581857,"v":740019.1763877869,"t":1730833200}
+{"o":8542.7952581857,"h":8691.7227569131,"l":8499.3682059438,"c":8685.4213597473,"v":739777.8447380951,"t":1730836800}
+{"o":8685.4213597473,"h":8693.2519039805,"l":8586.264867895,"c":8609.0461048734,"v":548276.1745283129,"t":1730840400}
+{"o":8609.0461048734,"h":8716.8146684161,"l":8534.4422338478,"c":8715.6459588149,"v":629979.1280452684,"t":1730844000}
+{"o":8715.6459588149,"h":8733.0945133249,"l":8661.1932054174,"c":8673.7797611654,"v":679922.2253177338,"t":1730847600}
+{"o":8673.7797611654,"h":9019.6316928496,"l":8664.0916411534,"c":8984.9002158373,"v":1262549.2831316204,"t":1730851200}
+{"o":8984.9002158373,"h":9102.5009713583,"l":8919.3660973137,"c":9031.9052748006,"v":1144628.7207101923,"t":1730854800}
+{"o":9031.9052748006,"h":9410.2379603394,"l":8960.7223526878,"c":9334.3944595202,"v":1244134.9612370189,"t":1730858400}
+{"o":9334.3944595202,"h":9664.0187341702,"l":9258.7476576953,"c":9647.9281231423,"v":2039728.6209468408,"t":1730862000}
+{"o":9647.9281231423,"h":9899.6379801843,"l":9357.4852710303,"c":9506.9352063254,"v":1634290.9855232148,"t":1730865600}
+{"o":9506.9352063254,"h":9533.2203222567,"l":9282.0366947521,"c":9423.8160016094,"v":1307138.5925891625,"t":1730869200}
+{"o":9423.8160016094,"h":9667.2791555346,"l":9307.636713985,"c":9338.0556171979,"v":1444961.1242221424,"t":1730872800}
+{"o":9338.0556171979,"h":9489.7887118949,"l":9162.6337132165,"c":9201.064563376,"v":1372956.6506670036,"t":1730876400}
+{"o":9201.064563376,"h":9231.7565329454,"l":9012.0723512427,"c":9164.2884379186,"v":1236918.2965408515,"t":1730880000}
+{"o":9164.2884379186,"h":9427.2154770156,"l":9163.3061173968,"c":9338.8367210237,"v":799880.5815218602,"t":1730883600}
+{"o":9338.8367210237,"h":9396.1436040373,"l":9251.4263369292,"c":9329.0180695402,"v":680088.7054958007,"t":1730887200}
+{"o":9329.0180695402,"h":9411.3779927146,"l":9293.1505281877,"c":9391.4401986221,"v":663562.6291899821,"t":1730890800}
+{"o":9391.4401986221,"h":9493.4067437582,"l":9366.0120430906,"c":9374.333750003,"v":742885.4671907807,"t":1730894400}
+{"o":9374.333750003,"h":9436.1252457351,"l":9311.9651508428,"c":9386.3510092586,"v":775149.2244927972,"t":1730898000}
+{"o":9386.3510092586,"h":9468.104470563,"l":9210.7372565535,"c":9234.1621919897,"v":972755.8106472379,"t":1730901600}
+{"o":9234.1621919897,"h":9447.1362443375,"l":9201.0967540662,"c":9332.8565894726,"v":1014186.8522270817,"t":1730905200}
+{"o":9332.8565894726,"h":9366.8829065282,"l":9250.053776756,"c":9320.7636597111,"v":755955.8625683935,"t":1730908800}
+{"o":9320.7636597111,"h":9353.1116834357,"l":9194.8160089249,"c":9250.7702527656,"v":769411.4712636726,"t":1730912400}
+{"o":9250.7702527656,"h":9365.6339067321,"l":9225.0387169361,"c":9324.9751057655,"v":714439.5776951306,"t":1730916000}
+{"o":9324.9751057655,"h":9370.755106971,"l":9201.3961274177,"c":9291.1679359791,"v":785768.526831587,"t":1730919600}
+{"o":9291.1679359791,"h":9312.0526268792,"l":8609.5075926299,"c":9072.5857828829,"v":873171.0255913167,"t":1730923200}
+{"o":9072.5857828829,"h":9212.9791798835,"l":9027.677197673,"c":9158.7553963657,"v":980598.4218658439,"t":1730926800}
+{"o":9158.7553963657,"h":9248.5721871744,"l":9120.2274638815,"c":9151.8669322499,"v":790615.148999939,"t":1730930400}
+{"o":9151.8669322499,"h":9162.9845660745,"l":9034.2551376917,"c":9038.3642395406,"v":780307.5049239524,"t":1730934000}
+{"o":9038.3642395406,"h":9075.9039707798,"l":8978.4203301833,"c":9044.4280785906,"v":795453.2438173668,"t":1730937600}
+{"o":9044.4280785906,"h":9307.7168616101,"l":8986.7633395476,"c":9144.9651555308,"v":962929.6430285022,"t":1730941200}
+{"o":9144.9651555308,"h":9311.5775545788,"l":9120.8970046599,"c":9252.7689853572,"v":839412.6005201408,"t":1730944800}
+{"o":9252.7689853572,"h":9255.3302582529,"l":9099.4583081996,"c":9121.4277081613,"v":806082.6225647554,"t":1730948400}
+{"o":9121.4277081613,"h":9171.1167443143,"l":9075.3782659203,"c":9091.9350747741,"v":664424.6716962978,"t":1730952000}
+{"o":9091.9350747741,"h":9115.1063731947,"l":9058.4255893053,"c":9109.5914225175,"v":596836.9848571375,"t":1730955600}
+{"o":9109.5914225175,"h":9116.4132956691,"l":8973.175022376,"c":9042.3363369232,"v":649584.3187632599,"t":1730959200}
+{"o":9042.3363369232,"h":9099.7660036356,"l":8990.7373662633,"c":9070.1194351058,"v":582659.6135462548,"t":1730962800}
+{"o":9070.1194351058,"h":9231.4449501262,"l":9064.9093065941,"c":9206.4588625184,"v":621230.0030096332,"t":1730966400}
+{"o":9206.4588625184,"h":9224.5193277094,"l":9093.8274629537,"c":9141.9010954037,"v":527615.5044154356,"t":1730970000}
+{"o":9141.9010954037,"h":9194.0975088018,"l":9056.2062499861,"c":9100.6460892829,"v":562730.0329641682,"t":1730973600}
+{"o":9100.6460892829,"h":9194.9022184766,"l":9023.7312883767,"c":9104.3760154497,"v":528910.3383446127,"t":1730977200}
+{"o":9104.3760154497,"h":9199.8611999381,"l":9090.6953479998,"c":9180.7699464957,"v":551788.1483419732,"t":1730980800}
+{"o":9180.7699464957,"h":9254.1717084252,"l":9083.3239432142,"c":9141.7613206185,"v":622598.1196847745,"t":1730984400}
+{"o":9141.7613206185,"h":9251.9487223465,"l":9088.5862592632,"c":9172.4751865755,"v":890915.1164163473,"t":1730988000}
+{"o":9172.4751865755,"h":9420.1425948555,"l":9115.3112732438,"c":9405.8911830316,"v":1086176.8767899773,"t":1730991600}
+{"o":9405.8911830316,"h":9537.6769489417,"l":9326.309575727,"c":9469.7851652826,"v":1019374.6122557997,"t":1730995200}
+{"o":9469.7851652826,"h":9621.2230403384,"l":9411.2261346528,"c":9604.0528990031,"v":986350.1817440016,"t":1730998800}
+{"o":9604.0528990031,"h":9721.1463060654,"l":9548.0679512326,"c":9651.8736079845,"v":1005366.8765796091,"t":1731002400}
+{"o":9651.8736079845,"h":9673.8491959813,"l":8884.9389613892,"c":9546.0904153244,"v":941809.930015534,"t":1731006000}
+{"o":9546.0904153244,"h":9578.9408005184,"l":9433.7771397669,"c":9497.3997527643,"v":907566.4211263137,"t":1731009600}
+{"o":9497.3997527643,"h":9608.7390011012,"l":9453.1664201388,"c":9523.1017154694,"v":974818.1721596121,"t":1731013200}
+{"o":9523.1017154694,"h":9547.6979032747,"l":9424.7324464582,"c":9470.8658742719,"v":896780.3127820333,"t":1731016800}
+{"o":9470.8658742719,"h":9533.2811817486,"l":9418.0112530997,"c":9523.013633552,"v":725265.1180169109,"t":1731020400}
+{"o":9523.013633552,"h":9888.3477006067,"l":9523.013633552,"c":9750.419406711,"v":1036204.2404394692,"t":1731024000}
+{"o":9750.419406711,"h":9839.5250864189,"l":9673.6616002925,"c":9746.9918322851,"v":933800.1183735981,"t":1731027600}
+{"o":9746.9918322851,"h":9757.8222416614,"l":9617.7177507765,"c":9633.1155518821,"v":1029510.5453888039,"t":1731031200}
+{"o":9633.1155518821,"h":9772.5176976587,"l":9618.7029339963,"c":9754.3559012013,"v":694836.4160065018,"t":1731034800}
+{"o":9754.3559012013,"h":9908.4511313309,"l":9721.7023893491,"c":9786.5087237535,"v":557518.5495627857,"t":1731038400}
+{"o":9786.5087237535,"h":9895.8971899468,"l":9712.8136665703,"c":9783.7368751926,"v":612616.8879421009,"t":1731042000}
+{"o":9783.7368751926,"h":9812.9227802371,"l":9702.7816244343,"c":9743.7593653323,"v":571490.9062555763,"t":1731045600}
+{"o":9743.7593653323,"h":9914.1179243104,"l":9672.0730980391,"c":9898.2569100865,"v":655597.1993821325,"t":1731049200}
+{"o":9898.2569100865,"h":9898.5603869789,"l":9745.3060910438,"c":9798.1850236131,"v":602632.5291809924,"t":1731052800}
+{"o":9798.1850236131,"h":9986.1827640021,"l":9782.7828608584,"c":9948.3351520713,"v":652474.2680303359,"t":1731056400}
+{"o":9948.3351520713,"h":10133.4677137694,"l":9887.0595151981,"c":10105.0528246802,"v":736160.8314941707,"t":1731060000}
+{"o":10105.0528246802,"h":10215.2756488459,"l":10028.319980304,"c":10028.319980304,"v":722381.238560656,"t":1731063600}
+{"o":10028.319980304,"h":10123.0961956804,"l":9994.230580285,"c":10047.8741078258,"v":768937.4350615711,"t":1731067200}
+{"o":10047.8741078258,"h":10168.8218519632,"l":9941.7255627854,"c":10055.6082703653,"v":731289.0033501745,"t":1731070800}
+{"o":10055.6082703653,"h":10082.0653007913,"l":9770.5024085469,"c":9786.7993078455,"v":977142.785897927,"t":1731074400}
+{"o":9786.7993078455,"h":9918.0158755163,"l":9703.2772887601,"c":9834.8499985948,"v":905903.4315632657,"t":1731078000}
+{"o":9834.8499985948,"h":9858.9165413837,"l":9634.3720304054,"c":9642.4514586197,"v":854870.6619070395,"t":1731081600}
+{"o":9642.4514586197,"h":9810.1956141608,"l":9599.9793234084,"c":9789.6458873682,"v":830909.6467899905,"t":1731085200}
+{"o":9789.6458873682,"h":9931.4998265162,"l":9753.2410212221,"c":9821.67108782,"v":812470.1524401746,"t":1731088800}
+{"o":9821.67108782,"h":9909.8500132362,"l":9808.4518693711,"c":9811.6244805321,"v":803656.0861349109,"t":1731092400}
+{"o":9811.6244805321,"h":9844.1985278769,"l":9580.7750637491,"c":9686.1247450159,"v":806850.7701771496,"t":1731096000}
+{"o":9686.1247450159,"h":9725.5183868312,"l":9617.5647920156,"c":9712.0137759079,"v":643522.0821264188,"t":1731099600}
+{"o":9712.0137759079,"h":9754.7018902934,"l":9686.1796392334,"c":9719.3577246995,"v":639471.4843304341,"t":1731103200}
+{"o":9719.3577246995,"h":9770.9907283343,"l":9683.7852333613,"c":9760.254817521,"v":536599.7863075652,"t":1731106800}
+{"o":9760.254817521,"h":9777.6983271161,"l":9706.3491424846,"c":9755.8706908324,"v":622645.9139428799,"t":1731110400}
+{"o":9755.8706908324,"h":9791.5710093165,"l":9708.8962821891,"c":9763.2080239764,"v":626693.831421372,"t":1731114000}
+{"o":9763.2080239764,"h":9781.1881669865,"l":9652.5303592579,"c":9763.3549314092,"v":617624.5046338078,"t":1731117600}
+{"o":9763.3549314092,"h":9804.3423666287,"l":9655.4170868894,"c":9748.4408431109,"v":577662.5183208743,"t":1731121200}
+{"o":9748.4408431109,"h":9797.0606881604,"l":9699.5746496405,"c":9725.774740662,"v":518196.85714987,"t":1731124800}
+{"o":9725.774740662,"h":9830.2255559497,"l":9716.1194626061,"c":9786.392459927,"v":581355.4628114263,"t":1731128400}
+{"o":9786.392459927,"h":9865.444518439,"l":9746.5672003649,"c":9768.8120151836,"v":611150.3246620022,"t":1731132000}
+{"o":9768.8120151836,"h":9820.2602403505,"l":9706.1478009501,"c":9781.0861245709,"v":566669.1834935757,"t":1731135600}
+{"o":9781.0861245709,"h":9898.4917003252,"l":9768.6371805012,"c":9846.0533260333,"v":624697.0876397722,"t":1731139200}
+{"o":9846.0533260333,"h":10007.1321427882,"l":9846.0533260333,"c":9884.8387291979,"v":691907.5301275851,"t":1731142800}
+{"o":9884.8387291979,"h":9969.796918431,"l":9725.71513722,"c":9799.2847363937,"v":542183.8519228265,"t":1731146400}
+{"o":9799.2847363937,"h":9876.9403158001,"l":9677.1283454732,"c":9835.6205590104,"v":556651.1720402177,"t":1731150000}
+{"o":9835.6205590104,"h":9873.9058796934,"l":9723.5551756507,"c":9749.528321619,"v":575876.8011255783,"t":1731153600}
+{"o":9749.528321619,"h":9796.771710241,"l":9719.2348031395,"c":9732.5880867833,"v":539967.5902600234,"t":1731157200}
+{"o":9732.5880867833,"h":9732.5880867833,"l":9575.1884043034,"c":9610.258107087,"v":643883.2014876724,"t":1731160800}
+{"o":9610.258107087,"h":9637.0726667139,"l":9552.6083405945,"c":9606.3085820173,"v":538260.2504346763,"t":1731164400}
+{"o":9606.3085820173,"h":9658.3094273709,"l":9499.4413122304,"c":9512.3458531827,"v":602536.466995715,"t":1731168000}
+{"o":9512.3458531827,"h":9576.6834711582,"l":9425.6425071623,"c":9575.2976273828,"v":643483.7252148908,"t":1731171600}
+{"o":9575.2976273828,"h":9619.5664183295,"l":9562.1097035019,"c":9612.6678865977,"v":512677.8985085678,"t":1731175200}
+{"o":9612.6678865977,"h":9651.3803176214,"l":9531.8113311033,"c":9562.0543214501,"v":570207.1824219886,"t":1731178800}
+{"o":9562.0543214501,"h":9684.1571580672,"l":9542.8359243948,"c":9639.8549705637,"v":531040.6339121605,"t":1731182400}
+{"o":9639.8549705637,"h":9686.4034831256,"l":9613.9961778713,"c":9630.1121955882,"v":510265.8781451471,"t":1731186000}
+{"o":9630.1121955882,"h":9757.4101928284,"l":9621.119537483,"c":9753.1326562551,"v":536437.4096359166,"t":1731189600}
+{"o":9753.1326562551,"h":9847.0763012242,"l":9740.83725716,"c":9748.9363635113,"v":640918.6281335872,"t":1731193200}
+{"o":9748.9363635113,"h":9890.2132486748,"l":9690.3860290622,"c":9827.6100149001,"v":739063.2721380139,"t":1731196800}
+{"o":9827.6100149001,"h":9834.7634256457,"l":9701.3114504388,"c":9763.9731403536,"v":743116.1269793893,"t":1731200400}
+{"o":9763.9731403536,"h":9999.1246164199,"l":9757.0626428317,"c":9874.8157209758,"v":764273.2220569436,"t":1731204000}
+{"o":9874.8157209758,"h":9916.0571837503,"l":9818.4969926101,"c":9818.6718048845,"v":647237.9216761016,"t":1731207600}
+{"o":9818.6718048845,"h":10003.7696492969,"l":9794.8513921597,"c":9988.8332529307,"v":729624.6331492433,"t":1731211200}
+{"o":9988.8332529307,"h":10186.6709521656,"l":9927.8008768474,"c":10081.9244128127,"v":857489.1473010803,"t":1731214800}
+{"o":10081.9244128127,"h":10103.7999727082,"l":9980.6204564198,"c":10027.4967084365,"v":633201.4845065093,"t":1731218400}
+{"o":10027.4967084365,"h":10127.6016346245,"l":9988.0134524376,"c":9988.0181958088,"v":528460.8752677232,"t":1731222000}
+{"o":9988.0181958088,"h":10016.2903763854,"l":9888.6926746939,"c":9947.6154066293,"v":598313.454679188,"t":1731225600}
+{"o":9947.6154066293,"h":10033.4205900889,"l":9908.4424406154,"c":9993.7880928679,"v":675280.3929621349,"t":1731229200}
+{"o":9993.7880928679,"h":10027.6050631254,"l":9878.9633669174,"c":9925.7321636894,"v":634308.871924302,"t":1731232800}
+{"o":9925.7321636894,"h":10014.9023204343,"l":9786.4601196821,"c":9875.6084878789,"v":653339.2303662379,"t":1731236400}
+{"o":9875.6084878789,"h":9922.4311766976,"l":9700.3486373643,"c":9788.9185255858,"v":843301.2936470502,"t":1731240000}
+{"o":9788.9185255858,"h":9855.0484598162,"l":9695.6461225412,"c":9783.8600364444,"v":801963.4636600701,"t":1731243600}
+{"o":9783.8600364444,"h":9912.3572091801,"l":9603.9440956238,"c":9701.2346897234,"v":1057278.0116804682,"t":1731247200}
+{"o":9701.2346897234,"h":9967.8272572979,"l":9586.770805934,"c":9850.2976133656,"v":1034859.2389692282,"t":1731250800}
+{"o":9850.2976133656,"h":9892.9428549731,"l":9584.7620275784,"c":9688.9571630289,"v":1277157.2815890063,"t":1731254400}
+{"o":9688.9571630289,"h":10125.4487238583,"l":9671.9316786969,"c":10015.3677069876,"v":904011.235384571,"t":1731258000}
+{"o":10015.3677069876,"h":10111.3835422465,"l":9975.2753484227,"c":9983.2037639516,"v":1123384.3456041012,"t":1731261600}
+{"o":9983.2037639516,"h":10168.7165722389,"l":9672.2614216706,"c":9887.583878677,"v":1126709.644878672,"t":1731265200}
+{"o":9887.583878677,"h":9929.6393823634,"l":9548.1920258275,"c":9548.1920258275,"v":1093668.1557562407,"t":1731268800}
+{"o":9548.1920258275,"h":9827.0185024093,"l":9424.2611864307,"c":9789.2197391944,"v":1216730.6015504962,"t":1731272400}
+{"o":9789.2197391944,"h":10649.0560799353,"l":9743.819586498,"c":10424.8617071188,"v":1089272.3281009665,"t":1731276000}
+{"o":10424.8617071188,"h":10457.2517076255,"l":10282.218342575,"c":10361.3020423935,"v":934277.6125588309,"t":1731279600}
+{"o":10361.3020423935,"h":10416.2444208067,"l":10335.6188601494,"c":10396.2000517615,"v":882602.2378576685,"t":1731283200}
+{"o":10396.2000517615,"h":10481.563627588,"l":10337.186990824,"c":10381.9712705863,"v":850330.1596987949,"t":1731286800}
+{"o":10381.9712705863,"h":10505.3681079406,"l":10336.1824088478,"c":10496.0484041454,"v":1093294.0956090812,"t":1731290400}
+{"o":10496.0484041454,"h":10496.0484041454,"l":10332.3249478384,"c":10423.5278928165,"v":1054929.7713831242,"t":1731294000}
+{"o":10423.5278928165,"h":10436.8979139893,"l":9476.322208339,"c":9538.5218718975,"v":1044955.0153369929,"t":1731297600}
+{"o":9538.5218718975,"h":9666.048016845,"l":9084.4865569346,"c":9419.6251129364,"v":2329911.0222735521,"t":1731301200}
+{"o":9419.6251129364,"h":9528.7438476422,"l":9267.5844221092,"c":9431.7397655011,"v":2180992.7427427862,"t":1731304800}
+{"o":9431.7397655011,"h":9530.6120468897,"l":9388.6855971947,"c":9477.7490370842,"v":1263217.087655104,"t":1731308400}
+{"o":9477.7490370842,"h":9561.6130284416,"l":9333.3153957179,"c":9513.3075748042,"v":979252.3536066562,"t":1731312000}
+{"o":9513.3075748042,"h":9663.0449092265,"l":9354.4709583124,"c":9616.0340740179,"v":1014547.6342072668,"t":1731315600}
+{"o":9616.0340740179,"h":9901.8982029989,"l":9530.7730802016,"c":9826.3552107277,"v":1181416.1938445147,"t":1731319200}
+{"o":9826.3552107277,"h":9922.8171121909,"l":9701.9887100761,"c":9910.8381020962,"v":924436.5057009843,"t":1731322800}
+{"o":9910.8381020962,"h":10036.5963072772,"l":9775.9466815769,"c":9839.7496331817,"v":937286.5326285313,"t":1731326400}
+{"o":9839.7496331817,"h":9897.6291003227,"l":9689.4230065871,"c":9887.2997603231,"v":837411.9262366096,"t":1731330000}
+{"o":9887.2997603231,"h":10056.7634113194,"l":9770.9668531725,"c":9971.2721046368,"v":941767.0842772977,"t":1731333600}
+{"o":9971.2721046368,"h":10055.4192164067,"l":9872.5139144027,"c":9981.191338865,"v":1034697.9139934422,"t":1731337200}
+{"o":9981.191338865,"h":10118.509240323,"l":9854.4862141589,"c":9939.1128022835,"v":1032324.5818093264,"t":1731340800}
+{"o":9939.1128022835,"h":10051.5705960195,"l":9810.0891658892,"c":9991.2068219148,"v":1002238.9677899512,"t":1731344400}
+{"o":9991.2068219148,"h":10015.8128562094,"l":9824.6377636416,"c":9997.3789403881,"v":864528.8877061818,"t":1731348000}
+{"o":9997.3789403881,"h":10076.046858806,"l":9788.093540418,"c":9934.8417237853,"v":1165419.1790789508,"t":1731351600}
+{"o":9934.8417237853,"h":10168.260877941,"l":9844.7819926228,"c":9979.0595412765,"v":1031135.2288142645,"t":1731355200}
+{"o":9979.0595412765,"h":10081.0808025729,"l":9830.0713082878,"c":9976.7058257097,"v":1008214.4187520349,"t":1731358800}
+{"o":9976.7058257097,"h":10064.0924876307,"l":9821.2061363849,"c":10035.4904880999,"v":1008883.2524162583,"t":1731362400}
+{"o":10035.4904880999,"h":10286.8636561129,"l":9982.6609799438,"c":10122.8618797772,"v":1077668.5001862687,"t":1731366000}
+{"o":10122.8618797772,"h":10143.5819303099,"l":9813.8308720306,"c":10040.8600048347,"v":1223055.0168270043,"t":1731369600}
+{"o":10040.8600048347,"h":10092.6260001064,"l":9949.0676119398,"c":9980.2895585408,"v":983203.6868277697,"t":1731373200}
+{"o":9980.2895585408,"h":10020.9138630469,"l":9737.5410920801,"c":9918.5344100972,"v":996154.1554203673,"t":1731376800}
+{"o":9918.5344100972,"h":10070.2352585222,"l":9863.9336604482,"c":10057.1344533885,"v":941936.1453027363,"t":1731380400}
+{"o":10057.1344533885,"h":10103.1027760213,"l":9889.0409629105,"c":9956.0684865259,"v":1062469.7869155204,"t":1731384000}
+{"o":9956.0684865259,"h":10031.812749059,"l":9824.8142367729,"c":9925.2710448938,"v":1115876.7760716514,"t":1731387600}
+{"o":9925.2710448938,"h":10071.8955908643,"l":9149.5737663256,"c":9310.7591875924,"v":1187848.9573176946,"t":1731391200}
+{"o":9310.7591875924,"h":9392.2592666033,"l":9251.3500341113,"c":9391.9342609653,"v":1175941.7729041108,"t":1731394800}
+{"o":9391.9342609653,"h":9518.1992989276,"l":9226.7024226528,"c":9491.6509200917,"v":1134180.321467788,"t":1731398400}
+{"o":9491.6509200917,"h":9562.3691351271,"l":9093.4291157988,"c":9155.387749565,"v":1534854.7236200122,"t":1731402000}
+{"o":9155.387749565,"h":9268.2668123364,"l":8851.9300687106,"c":9036.8638164766,"v":2230250.2281758916,"t":1731405600}
+{"o":9036.8638164766,"h":9148.6132879047,"l":8880.9421364496,"c":8923.0746130144,"v":1324384.3486910691,"t":1731409200}
+{"o":8923.0746130144,"h":9035.9676996124,"l":8714.1381006668,"c":8814.6569015888,"v":1349238.0129547324,"t":1731412800}
+{"o":8814.6569015888,"h":9017.0175908075,"l":8552.8002164716,"c":8952.3377243527,"v":1674502.4411090175,"t":1731416400}
+{"o":8952.3377243527,"h":9135.3257727832,"l":8761.1155260279,"c":9123.8879311764,"v":1884294.0254717893,"t":1731420000}
+{"o":9123.8879311764,"h":9141.8823464858,"l":8882.7295016679,"c":8923.9208847152,"v":1394822.9916425087,"t":1731423600}
+{"o":8923.9208847152,"h":9032.5471119654,"l":8762.8791551648,"c":8991.979242203,"v":1511851.9036539597,"t":1731427200}
+{"o":8991.979242203,"h":9052.476533894,"l":8872.5828829982,"c":8909.7728048908,"v":1155088.7812683075,"t":1731430800}
+{"o":8909.7728048908,"h":9112.4925845536,"l":8882.5609891866,"c":9067.5451357424,"v":1057967.8076255152,"t":1731434400}
+{"o":9067.5451357424,"h":9166.3096686185,"l":8984.7977412528,"c":9067.0856950838,"v":1110672.6427872963,"t":1731438000}
+{"o":9067.0856950838,"h":9117.1045518373,"l":8841.486667039,"c":8913.2758483046,"v":1130142.6020236209,"t":1731441600}
+{"o":8913.2758483046,"h":8944.4601042291,"l":8614.3251450458,"c":8782.4002293059,"v":1150739.4564565686,"t":1731445200}
+{"o":8782.4002293059,"h":8916.0345684467,"l":8629.1440034947,"c":8828.298210495,"v":1109829.7669502667,"t":1731448800}
+{"o":8828.298210495,"h":8829.7163202266,"l":8529.9042732913,"c":8540.6684766923,"v":1208007.8065036202,"t":1731452400}
+{"o":8540.6684766923,"h":8604.0982877564,"l":8382.787188466,"c":8496.6948521671,"v":1357878.034750812,"t":1731456000}
+{"o":8496.6948521671,"h":8634.8471908215,"l":8328.2390877985,"c":8574.5940163988,"v":1334180.6745776078,"t":1731459600}
+{"o":8574.5940163988,"h":8587.3037086338,"l":8103.5706126493,"c":8437.7921546491,"v":1518818.8507256701,"t":1731463200}
+{"o":8437.7921546491,"h":8468.6723515345,"l":8254.0327953643,"c":8254.8959289784,"v":1811918.3046693164,"t":1731466800}
+{"o":8254.8959289784,"h":8356.6107332315,"l":8119.7131235123,"c":8302.9340479869,"v":1732764.6083559238,"t":1731470400}
+{"o":8302.9340479869,"h":8396.4427628031,"l":8171.8615494598,"c":8199.1752397766,"v":1352117.3117227014,"t":1731474000}
+{"o":8199.1752397766,"h":8312.7977303069,"l":8085.4278603263,"c":8140.9302714119,"v":1087027.7329527121,"t":1731477600}
+{"o":8140.9302714119,"h":8284.1770544978,"l":8040.8806005462,"c":8186.5573074086,"v":1039285.1733005129,"t":1731481200}
+{"o":8186.5573074086,"h":8268.7567530858,"l":8070.8228622315,"c":8199.3699851422,"v":1066744.5707950792,"t":1731484800}
+{"o":8199.3699851422,"h":8329.5042839544,"l":8173.9682990149,"c":8221.7055758013,"v":1566237.3220249061,"t":1731488400}
+{"o":8221.7055758013,"h":8342.5726101776,"l":7106.3933806384,"c":7227.3865047055,"v":1478146.1652041839,"t":1731492000}
+{"o":7227.3865047055,"h":7538.4715971233,"l":7032.7980948324,"c":7279.0203695797,"v":1246824.0337124036,"t":1731495600}
+{"o":7279.0203695797,"h":7612.1306564837,"l":7107.5261954899,"c":7565.9611521851,"v":1465766.3349470678,"t":1731499200}
+{"o":7565.9611521851,"h":8115.2582975147,"l":7519.9381869315,"c":8013.970729869,"v":2226094.9680156633,"t":1731502800}
+{"o":8013.970729869,"h":8331.3594620749,"l":7840.2444128779,"c":8119.8510158099,"v":2125800.2760515488,"t":1731506400}
+{"o":8119.8510158099,"h":8134.7764069508,"l":7400.481884205,"c":7994.8134702062,"v":2228931.1948583634,"t":1731510000}
+{"o":7994.8134702062,"h":8073.2925993263,"l":7820.7735850908,"c":8023.5042818203,"v":2354387.1222522538,"t":1731513600}
+{"o":8023.5042818203,"h":8147.2675404137,"l":7960.5177188373,"c":8090.7482647289,"v":1936945.0447005681,"t":1731517200}
+{"o":8090.7482647289,"h":8125.5871983909,"l":8007.8916813187,"c":8111.3982571803,"v":2004354.1713227036,"t":1731520800}
+{"o":8111.3982571803,"h":8135.407908113,"l":7624.1573056841,"c":7684.2988747654,"v":3018473.3853807962,"t":1731524400}
+{"o":7684.2988747654,"h":8420.7847642793,"l":7585.9519050143,"c":8266.8547145274,"v":1885958.0147287485,"t":1731528000}
+{"o":8266.8547145274,"h":8274.2047140376,"l":7877.9224261605,"c":8108.2024642498,"v":1688721.9732054996,"t":1731531600}
+{"o":8108.2024642498,"h":8277.4292151198,"l":7950.7397877573,"c":8085.8536909728,"v":1306306.7261998823,"t":1731535200}
+{"o":8085.8536909728,"h":8360.3316598557,"l":8046.4817048605,"c":8346.10143688,"v":1294831.2236450145,"t":1731538800}
+{"o":8346.10143688,"h":8367.9336089802,"l":8179.7341211479,"c":8253.0595701802,"v":1835906.1678407174,"t":1731542400}
+{"o":8253.0595701802,"h":8362.9072739219,"l":8183.0532474373,"c":8333.7139362031,"v":1831168.9752402091,"t":1731546000}
+{"o":8333.7139362031,"h":8339.726585024,"l":8222.4736503955,"c":8284.6002528634,"v":1696201.568789321,"t":1731549600}
+{"o":8284.6002528634,"h":8503.5745208925,"l":8193.4678258954,"c":8503.5745208925,"v":1896946.0682834212,"t":1731553200}
+{"o":8503.5745208925,"h":8553.2392528886,"l":8384.8633389406,"c":8545.224628201,"v":1434509.7571506938,"t":1731556800}
+{"o":8545.224628201,"h":8553.6168981319,"l":8400.5272201059,"c":8459.2133191343,"v":1596155.806449943,"t":1731560400}
+{"o":8459.2133191343,"h":8584.272328344,"l":8344.2931116405,"c":8388.1737350376,"v":1520388.2364142691,"t":1731564000}
+{"o":8388.1737350376,"h":8510.1074557919,"l":8307.7769820802,"c":8479.4235710922,"v":1630634.188540672,"t":1731567600}
+{"o":8479.4235710922,"h":8584.3231516304,"l":8351.7649951494,"c":8418.24642926,"v":1479377.3015194875,"t":1731571200}
+{"o":8418.24642926,"h":8581.4612362065,"l":8350.2250835362,"c":8441.9116051709,"v":1560519.1353504087,"t":1731574800}
+{"o":8441.9116051709,"h":8470.1262750508,"l":8236.4363859662,"c":8291.7098219031,"v":1468864.6959199188,"t":1731578400}
+{"o":8291.7098219031,"h":8504.696047698,"l":8142.1031147322,"c":8362.4460393003,"v":1661345.6827888342,"t":1731582000}
+{"o":8362.4460393003,"h":8433.260161921,"l":8275.265504761,"c":8324.8724721255,"v":1318610.5888185105,"t":1731585600}
+{"o":8324.8724721255,"h":8405.5457413302,"l":8198.8643285477,"c":8267.0917226584,"v":1578115.2163876847,"t":1731589200}
+{"o":8267.0917226584,"h":8414.8679250988,"l":8115.9615120267,"c":8127.6154172625,"v":1978923.8470596878,"t":1731592800}
+{"o":8127.6154172625,"h":8256.0013071638,"l":8077.9715894108,"c":8146.7590036468,"v":1910256.8667522015,"t":1731596400}
+{"o":8146.7590036468,"h":8557.5533885158,"l":8115.3491823552,"c":8423.1116068245,"v":1744797.2802296297,"t":1731600000}
+{"o":8423.1116068245,"h":8458.4583530205,"l":8302.3758864998,"c":8334.7976682568,"v":1534902.9982705172,"t":1731603600}
+{"o":8334.7976682568,"h":8432.8460653238,"l":8214.9725133808,"c":8230.37526551,"v":1477873.4990208675,"t":1731607200}
+{"o":8230.37526551,"h":8299.5517478774,"l":8227.5083481834,"c":8277.9635064121,"v":1481362.5113236993,"t":1731610800}
+{"o":8277.9635064121,"h":8277.9635064121,"l":8147.3305270964,"c":8200.4181806551,"v":1561218.7479317696,"t":1731614400}
+{"o":8200.4181806551,"h":8300.5711573679,"l":8136.7191656497,"c":8269.9800510251,"v":1558308.330308873,"t":1731618000}
+{"o":8269.9800510251,"h":8283.8961135654,"l":8101.603103373,"c":8177.2092503969,"v":1598556.228483245,"t":1731621600}
+{"o":8177.2092503969,"h":8227.6003676455,"l":7971.7264754456,"c":8106.877744943,"v":1891789.4368397042,"t":1731625200}
+{"o":8106.877744943,"h":8238.936474554,"l":8095.3752862535,"c":8120.3813959781,"v":1563889.5556217504,"t":1731628800}
+{"o":8120.3813959781,"h":8233.343340479,"l":8061.5117291468,"c":8188.4258853077,"v":1466800.5873942843,"t":1731632400}
+{"o":8188.4258853077,"h":8284.3503385166,"l":8112.8191459433,"c":8266.753879298,"v":1226429.8464110594,"t":1731636000}
+{"o":8266.753879298,"h":8288.6870846971,"l":7401.0794060377,"c":7990.5995058167,"v":1231741.8293328159,"t":1731639600}
+{"o":7990.5995058167,"h":8074.3878588433,"l":7815.6663904759,"c":7944.2366168332,"v":1318550.1348410253,"t":1731643200}
+{"o":7944.2366168332,"h":8075.3865513158,"l":7913.5566325564,"c":8070.9778559233,"v":1176894.8664787926,"t":1731646800}
+{"o":8070.9778559233,"h":8141.4711993018,"l":8070.843153988,"c":8119.4598021216,"v":1028124.5255534248,"t":1731650400}
+{"o":8119.4598021216,"h":8156.6986697902,"l":8054.4903588626,"c":8099.1423610588,"v":1092390.1250938592,"t":1731654000}
+{"o":8099.1423610588,"h":8192.8256814772,"l":8016.7927631221,"c":8189.1659596579,"v":1251610.3167793108,"t":1731657600}
+{"o":8189.1659596579,"h":8271.0518568391,"l":8123.5758538863,"c":8239.4313282664,"v":1360046.8596777127,"t":1731661200}
+{"o":8239.4313282664,"h":8276.2351715062,"l":8215.353475668,"c":8251.806901033,"v":1163830.2545666487,"t":1731664800}
+{"o":8251.806901033,"h":8292.6690164361,"l":8208.2245822503,"c":8266.8044146529,"v":1274968.6535727333,"t":1731668400}
+{"o":8266.8044146529,"h":8584.6033029729,"l":8237.6473438704,"c":8409.8011033678,"v":1526370.6334988251,"t":1731672000}
+{"o":8409.8011033678,"h":8667.1358083541,"l":8375.6316093819,"c":8516.3607777472,"v":1753700.2503508085,"t":1731675600}
+{"o":8516.3607777472,"h":8538.2047757434,"l":8323.8284757346,"c":8372.7961479369,"v":2141879.0855892347,"t":1731679200}
+{"o":8372.7961479369,"h":8411.499990569,"l":8182.2425430683,"c":8238.2534709765,"v":2054566.7645274668,"t":1731682800}
+{"o":8238.2534709765,"h":8363.9413342667,"l":8230.0541297604,"c":8285.9198400639,"v":2203407.1496839272,"t":1731686400}
+{"o":8285.9198400639,"h":8452.1408244741,"l":8269.0548498953,"c":8370.6693532062,"v":1688066.8909570526,"t":1731690000}
+{"o":8370.6693532062,"h":8394.8052583546,"l":8237.5100685052,"c":8321.0829136221,"v":1584579.4121678164,"t":1731693600}
+{"o":8321.0829136221,"h":8449.3610615433,"l":8314.9674287744,"c":8402.2414541008,"v":1620882.7890195227,"t":1731697200}
+{"o":8402.2414541008,"h":8549.9920715102,"l":8398.3842656753,"c":8549.9920715102,"v":1444670.4435436286,"t":1731700800}
+{"o":8549.9920715102,"h":8690.295105445,"l":8530.5403990967,"c":8670.5955830095,"v":1486425.2353712425,"t":1731704400}
+{"o":8670.5955830095,"h":8717.6700468396,"l":8617.7033500171,"c":8657.7838186182,"v":1415374.0169595783,"t":1731708000}
+{"o":8657.7838186182,"h":8761.1399709295,"l":8656.6596814688,"c":8685.3028315242,"v":1467185.1411241316,"t":1731711600}
+{"o":8685.3028315242,"h":8687.5662497451,"l":8582.3391834556,"c":8633.6350765051,"v":1279869.690107685,"t":1731715200}
+{"o":8633.6350765051,"h":8744.7125967831,"l":8624.9280318041,"c":8725.0017639723,"v":1027561.0468083158,"t":1731718800}
+{"o":8725.0017639723,"h":8782.3398399301,"l":8710.1635981699,"c":8736.3095435931,"v":1124240.7808721366,"t":1731722400}
+{"o":8736.3095435931,"h":8849.7866948916,"l":8733.5626311093,"c":8838.6186263006,"v":1090406.9482426711,"t":1731726000}
+{"o":8838.6186263006,"h":8857.4238303838,"l":8691.783074295,"c":8747.0349460636,"v":1040444.7266830876,"t":1731729600}
+{"o":8747.0349460636,"h":8826.7619342123,"l":8348.7869949065,"c":8529.6257429198,"v":885156.1070074671,"t":1731733200}
+{"o":8529.6257429198,"h":8715.6289838728,"l":8431.000298034,"c":8624.3690601223,"v":1204065.494430196,"t":1731736800}
+{"o":8624.3690601223,"h":8681.5141140734,"l":8613.6785846247,"c":8631.7441228183,"v":1104764.8894370161,"t":1731740400}
+{"o":8631.7441228183,"h":8660.1332704191,"l":8508.728604367,"c":8555.3322878595,"v":1142269.5495158117,"t":1731744000}
+{"o":8555.3322878595,"h":8577.8666366334,"l":8486.2771850859,"c":8486.2771850859,"v":1179049.6107811292,"t":1731747600}
+{"o":8486.2771850859,"h":8589.5752928877,"l":8466.7132033077,"c":8558.3843489405,"v":1216734.9167181749,"t":1731751200}
+{"o":8558.3843489405,"h":8581.9442784395,"l":8448.8250894328,"c":8538.8425260398,"v":1177055.5788995281,"t":1731754800}
+{"o":8538.8425260398,"h":8787.8979371715,"l":8436.3565759821,"c":8626.7487399936,"v":1648154.0158066044,"t":1731758400}
+{"o":8626.7487399936,"h":8773.8361529475,"l":8501.045294038,"c":8576.9340143347,"v":1367365.6229081731,"t":1731762000}
+{"o":8576.9340143347,"h":8661.1706575782,"l":8526.6294935737,"c":8584.4746800214,"v":1415117.379621356,"t":1731765600}
+{"o":8584.4746800214,"h":8593.801842479,"l":8400.1751473134,"c":8448.1023927476,"v":1496498.5554460161,"t":1731769200}
+{"o":8448.1023927476,"h":8483.7425195101,"l":8384.4414219755,"c":8422.4246190268,"v":1357927.8536210663,"t":1731772800}
+{"o":8422.4246190268,"h":8494.6369392268,"l":8391.8088898654,"c":8465.8117504723,"v":1323270.8108442284,"t":1731776400}
+{"o":8465.8117504723,"h":8521.9055778632,"l":8448.4102999958,"c":8505.1463733938,"v":1461071.0247236949,"t":1731780000}
+{"o":8505.1463733938,"h":8524.0281655237,"l":8459.7982877932,"c":8475.886972463,"v":1225933.0114599096,"t":1731783600}
+{"o":8475.886972463,"h":8537.0905652341,"l":8417.7334697933,"c":8478.1041886642,"v":1272653.5585093817,"t":1731787200}
+{"o":8478.1041886642,"h":8570.3814153096,"l":8373.0393673618,"c":8444.9320517706,"v":1187604.7077016667,"t":1731790800}
+{"o":8444.9320517706,"h":8465.028519266,"l":8310.6334956648,"c":8310.6334956648,"v":1152618.7266602172,"t":1731794400}
+{"o":8310.6334956648,"h":8802.7832485005,"l":8302.8140663319,"c":8496.1526750476,"v":1168851.909350649,"t":1731798000}
+{"o":8496.1526750476,"h":8606.7934914252,"l":8462.0995083105,"c":8542.8408740197,"v":1229209.8517869166,"t":1731801600}
+{"o":8542.8408740197,"h":8615.0510127479,"l":8411.1624426098,"c":8482.4911751021,"v":1578407.1054954461,"t":1731805200}
+{"o":8482.4911751021,"h":8536.9602109119,"l":8295.4000441922,"c":8491.9159847755,"v":2043419.9841375847,"t":1731808800}
+{"o":8491.9159847755,"h":8719.1995777368,"l":8445.8091067302,"c":8712.7597889209,"v":1579721.8311365843,"t":1731812400}
+{"o":8712.7597889209,"h":9278.1876727854,"l":8712.5812120845,"c":9239.9878009593,"v":2034823.3862728649,"t":1731816000}
+{"o":9239.9878009593,"h":9419.1484016163,"l":9212.6255552987,"c":9309.8180533692,"v":1553509.7896463561,"t":1731819600}
+{"o":9309.8180533692,"h":9442.5252962546,"l":9276.283877076,"c":9427.5753275028,"v":1456751.546495016,"t":1731823200}
+{"o":9427.5753275028,"h":9437.9317540793,"l":9259.9366332671,"c":9337.0713204726,"v":1227201.4784584413,"t":1731826800}
+{"o":9337.0713204726,"h":9524.484570759,"l":9227.2548053608,"c":9300.7628713515,"v":1429582.926504198,"t":1731830400}
+{"o":9300.7628713515,"h":9357.0357912855,"l":9222.2847658525,"c":9338.1580670559,"v":1403387.7610661737,"t":1731834000}
+{"o":9338.1580670559,"h":9450.7913429262,"l":9264.6465396919,"c":9379.3664765939,"v":1489597.3053079287,"t":1731837600}
+{"o":9379.3664765939,"h":9593.3559225325,"l":9146.0101373743,"c":9330.1850644721,"v":1530663.8455551127,"t":1731841200}
+{"o":6125.7734664193,"h":6132.5476182363,"l":6082.2711392762,"c":6125.7734664193,"v":201342.8923174231,"t":1724644800}
+{"o":6125.7734664193,"h":6128.8106637446,"l":6067.9774066307,"c":6072.0478440425,"v":178743.4458716336,"t":1724648400}
+{"o":6072.0478440425,"h":6127.0065538853,"l":6027.706543791,"c":6098.2462541168,"v":312730.6907859324,"t":1724652000}
+{"o":6098.2462541168,"h":6117.2272092216,"l":5957.2674498638,"c":6087.7353194946,"v":241081.3625809825,"t":1724655600}
+{"o":6087.7353194946,"h":6149.1882307757,"l":6077.3291290899,"c":6113.5613220612,"v":201840.8700603341,"t":1724659200}
+{"o":6113.5613220612,"h":6147.6939838029,"l":6027.9617733765,"c":6108.9962841413,"v":263608.3629433073,"t":1724662800}
+{"o":6108.9962841413,"h":6167.403169995,"l":6098.9437341649,"c":6133.2319250746,"v":226676.0350666586,"t":1724666400}
+{"o":6133.2319250746,"h":6186.0311436804,"l":6092.0094355738,"c":6126.9170740013,"v":238084.6287677172,"t":1724670000}
+{"o":6126.9170740013,"h":6158.1142847296,"l":6062.4153366547,"c":6088.1960421337,"v":296608.2404038453,"t":1724673600}
+{"o":6088.1960421337,"h":6131.4388134697,"l":6071.2343609436,"c":6119.8828360182,"v":321771.4983759169,"t":1724677200}
+{"o":6119.8828360182,"h":6175.9969114847,"l":5839.9357284856,"c":5916.218129407,"v":628144.549073454,"t":1724680800}
+{"o":5916.218129407,"h":5953.7879725279,"l":5808.6576285431,"c":5870.4936667238,"v":362356.5298499556,"t":1724684400}
+{"o":5870.4936667238,"h":5898.8569545561,"l":5844.8643072302,"c":5875.227130925,"v":267327.0445592905,"t":1724688000}
+{"o":5875.227130925,"h":5882.4057085195,"l":5793.525193043,"c":5862.5160213432,"v":469580.5236156543,"t":1724691600}
+{"o":5862.5160213432,"h":5960.4338037228,"l":5823.5836715739,"c":5943.3993176195,"v":453877.897631907,"t":1724695200}
+{"o":5943.3993176195,"h":5954.3475768089,"l":5894.0376788984,"c":5915.8324824476,"v":287824.1820618703,"t":1724698800}
+{"o":5915.8324824476,"h":5976.9612926851,"l":5893.0134470401,"c":5958.213513217,"v":304577.9021505172,"t":1724702400}
+{"o":5958.213513217,"h":5975.5248521787,"l":5868.639692314,"c":5925.8853564446,"v":359703.3522935493,"t":1724706000}
+{"o":5925.8853564446,"h":5953.4266418739,"l":5902.9287141765,"c":5921.0543070043,"v":265629.9245923416,"t":1724709600}
+{"o":5921.0543070043,"h":5952.5691950828,"l":5896.5443774978,"c":5909.1635557839,"v":239186.2856274956,"t":1724713200}
+{"o":5909.1635557839,"h":5952.2376308772,"l":5906.0856291042,"c":5926.6285538601,"v":296936.8178408362,"t":1724716800}
+{"o":5926.6285538601,"h":5978.0918363724,"l":5922.0453037807,"c":5951.415166027,"v":259450.2892614623,"t":1724720400}
+{"o":5951.415166027,"h":5980.7245923086,"l":5942.8412226157,"c":5950.9554828574,"v":222876.1793643499,"t":1724724000}
+{"o":5950.9554828574,"h":5967.0127135452,"l":5920.1449895673,"c":5963.0587200227,"v":184021.7421276582,"t":1724727600}
+{"o":5963.0587200227,"h":5977.2908133943,"l":5943.5843658253,"c":5964.7240799592,"v":196005.9831847799,"t":1724731200}
+{"o":5964.7240799592,"h":6005.4554377265,"l":5961.2592859062,"c":5992.9454966673,"v":228783.3145348121,"t":1724734800}
+{"o":5992.9454966673,"h":5993.4919999628,"l":5925.6502720309,"c":5945.4405370118,"v":217242.4633151303,"t":1724738400}
+{"o":5945.4405370118,"h":5956.2145856141,"l":5878.6356577757,"c":5905.5890228108,"v":203718.2876265134,"t":1724742000}
+{"o":5905.5890228108,"h":5918.4506409977,"l":5867.1976332233,"c":5877.1521459122,"v":229319.0148500064,"t":1724745600}
+{"o":5877.1521459122,"h":5905.4394004608,"l":5823.1362134587,"c":5835.024806391,"v":227705.9012430392,"t":1724749200}
+{"o":5835.024806391,"h":5898.1418774413,"l":5720.7756146742,"c":5790.6776281342,"v":348793.8773386792,"t":1724752800}
+{"o":5790.6776281342,"h":5838.2580715807,"l":5778.7306572232,"c":5812.3221713235,"v":199508.0586800718,"t":1724756400}
+{"o":5812.3221713235,"h":5820.4065615734,"l":5655.0773798051,"c":5711.6361746109,"v":267115.4771116725,"t":1724760000}
+{"o":5711.6361746109,"h":5756.1653957479,"l":5681.8964453578,"c":5708.5085275505,"v":365378.6692820969,"t":1724763600}
+{"o":5708.5085275505,"h":5768.7334020282,"l":5666.3937497154,"c":5681.5146455616,"v":420388.8384040934,"t":1724767200}
+{"o":5681.5146455616,"h":5742.7131312077,"l":5659.6911524162,"c":5700.6010664844,"v":332161.0922364415,"t":1724770800}
+{"o":5700.6010664844,"h":5760.3383271931,"l":5683.1449123909,"c":5696.873607534,"v":328533.8146282505,"t":1724774400}
+{"o":5696.873607534,"h":5747.5406531339,"l":5690.8629165408,"c":5746.1404630016,"v":205163.4185313783,"t":1724778000}
+{"o":5746.1404630016,"h":5769.0714981039,"l":5722.8406752374,"c":5762.9838014323,"v":267756.4439307522,"t":1724781600}
+{"o":5762.9838014323,"h":5767.0822462067,"l":5724.9143599536,"c":5746.8074989591,"v":216139.4573771671,"t":1724785200}
+{"o":5746.8074989591,"h":5751.3553861796,"l":5709.8134783025,"c":5712.6637739342,"v":188421.0671885833,"t":1724788800}
+{"o":5712.6637739342,"h":5719.6118721303,"l":5469.9455943204,"c":5535.4333743429,"v":664117.174399202,"t":1724792400}
+{"o":5535.4333743429,"h":5546.3071075748,"l":5335.3702326676,"c":5471.249622804,"v":932371.2147016388,"t":1724796000}
+{"o":5471.249622804,"h":5485.0509243628,"l":5429.0779585887,"c":5446.5598001472,"v":310878.5023381708,"t":1724799600}
+{"o":5446.5598001472,"h":5450.4425748375,"l":5392.3855750428,"c":5414.2942788695,"v":295602.4812391739,"t":1724803200}
+{"o":5414.2942788695,"h":5460.1295889189,"l":5391.8081531625,"c":5450.0808386191,"v":261578.7066659431,"t":1724806800}
+{"o":5450.0808386191,"h":5452.9873998901,"l":5408.134256565,"c":5445.3511754648,"v":250883.4116256402,"t":1724810400}
+{"o":5445.3511754648,"h":5502.3511350247,"l":5394.7884638954,"c":5453.411838589,"v":306897.3972948898,"t":1724814000}
+{"o":5453.411838589,"h":5458.4017312205,"l":5407.8577301986,"c":5413.4594166745,"v":199389.9117685769,"t":1724817600}
+{"o":5413.4594166745,"h":5465.3179189557,"l":5405.6770204915,"c":5414.3599756472,"v":251988.2978858013,"t":1724821200}
+{"o":5414.3599756472,"h":5447.5275041945,"l":5399.5868746272,"c":5434.4836646338,"v":159661.0456879042,"t":1724824800}
+{"o":5434.4836646338,"h":5443.3733933479,"l":5309.0544813454,"c":5315.4364384136,"v":344911.4413704812,"t":1724828400}
+{"o":5315.4364384136,"h":5383.1077603889,"l":5156.6549148151,"c":5292.6615842082,"v":323763.4862671291,"t":1724832000}
+{"o":5292.6615842082,"h":5401.4965200514,"l":5287.7411906631,"c":5397.874521307,"v":279487.0337600039,"t":1724835600}
+{"o":5397.874521307,"h":5401.9163724229,"l":5245.2611813775,"c":5341.4548605407,"v":285381.4247193256,"t":1724839200}
+{"o":5341.4548605407,"h":5375.4218986543,"l":5319.9898905348,"c":5342.362166138,"v":212937.6854868765,"t":1724842800}
+{"o":5342.362166138,"h":5393.1461867768,"l":5333.2318839328,"c":5355.9570585784,"v":242828.0593508127,"t":1724846400}
+{"o":5355.9570585784,"h":5415.6755330806,"l":5266.4137955921,"c":5294.986141947,"v":317933.904146669,"t":1724850000}
+{"o":5294.986141947,"h":5356.1424247382,"l":5249.3984746972,"c":5284.6107334873,"v":419665.2784581839,"t":1724853600}
+{"o":5284.6107334873,"h":5284.6107334873,"l":5206.3302515905,"c":5255.5963239898,"v":415733.1836576694,"t":1724857200}
+{"o":5255.5963239898,"h":5315.2356983924,"l":5110.1071840943,"c":5269.9485241176,"v":656636.9058393226,"t":1724860800}
+{"o":5269.9485241176,"h":5285.6013855869,"l":5221.72858396,"c":5239.6020568928,"v":328601.2052796587,"t":1724864400}
+{"o":5239.6020568928,"h":5333.0016975706,"l":5233.4347530353,"c":5330.3567834362,"v":286459.6541805344,"t":1724868000}
+{"o":5330.3567834362,"h":5393.4558437381,"l":5298.0886176311,"c":5341.2207302953,"v":389798.7326316854,"t":1724871600}
+{"o":5341.2207302953,"h":5423.5973309365,"l":5301.3024358685,"c":5343.2934216438,"v":478550.0731387372,"t":1724875200}
+{"o":5343.2934216438,"h":5375.5147698465,"l":5295.9460309047,"c":5309.0521899382,"v":302452.5828294641,"t":1724878800}
+{"o":5309.0521899382,"h":5384.9890028908,"l":5253.0760800231,"c":5382.7151872861,"v":304958.2506565077,"t":1724882400}
+{"o":5382.7151872861,"h":5429.502969809,"l":5367.2080457308,"c":5417.4210358007,"v":185244.9282334874,"t":1724886000}
+{"o":5417.4210358007,"h":5456.9484488114,"l":5364.5864559675,"c":5386.5019024577,"v":241055.9668401738,"t":1724889600}
+{"o":5386.5019024577,"h":5436.144810663,"l":5337.7764546617,"c":5384.4914469549,"v":241781.996538566,"t":1724893200}
+{"o":5384.4914469549,"h":5406.1776042359,"l":5365.3756424642,"c":5402.4228811632,"v":179442.9123991026,"t":1724896800}
+{"o":5402.4228811632,"h":5411.6585791266,"l":5370.1212470877,"c":5378.2185909425,"v":159876.9723760239,"t":1724900400}
+{"o":5378.2185909425,"h":5494.0526338253,"l":5374.5552736087,"c":5480.2279626346,"v":201904.3502704884,"t":1724904000}
+{"o":5480.2279626346,"h":5513.1647941871,"l":5469.691956217,"c":5509.4551899007,"v":204528.7793301389,"t":1724907600}
+{"o":5509.4551899007,"h":5568.6208482491,"l":5502.3238331812,"c":5545.6897777224,"v":240412.0295976212,"t":1724911200}
+{"o":5545.6897777224,"h":5556.2826105879,"l":5536.1722397895,"c":5542.5385692376,"v":141627.5783849967,"t":1724914800}
+{"o":5542.5385692376,"h":5562.728877172,"l":5532.4584054927,"c":5558.2404743184,"v":184976.3052243324,"t":1724918400}
+{"o":5558.2404743184,"h":5590.8915437436,"l":5522.761147312,"c":5537.965306656,"v":183634.6197412548,"t":1724922000}
+{"o":5537.965306656,"h":5557.3868392213,"l":5524.5274532107,"c":5533.3748121174,"v":163309.1261548036,"t":1724925600}
+{"o":5533.3748121174,"h":5598.5112519761,"l":4892.5470935511,"c":5125.9434483393,"v":261520.7737256405,"t":1724929200}
+{"o":5125.9434483393,"h":5160.3651652901,"l":5044.8568530956,"c":5108.1911717369,"v":248883.1128355162,"t":1724932800}
+{"o":5108.1911717369,"h":5153.4834557379,"l":5075.6474382591,"c":5143.121330047,"v":272092.760206398,"t":1724936400}
+{"o":5143.121330047,"h":5159.9711019534,"l":5092.8598495017,"c":5113.6755300468,"v":328313.2665932123,"t":1724940000}
+{"o":5113.6755300468,"h":5212.0664784726,"l":5063.0427053652,"c":5129.8524440161,"v":367270.664500787,"t":1724943600}
+{"o":5129.8524440161,"h":5170.9930987275,"l":5031.528460374,"c":5049.167911138,"v":337258.0305645209,"t":1724947200}
+{"o":5049.167911138,"h":5064.5984547837,"l":5026.498851824,"c":5054.6926220641,"v":283220.4648643147,"t":1724950800}
+{"o":5054.6926220641,"h":5055.5202848093,"l":4822.8536967435,"c":4842.5082090782,"v":617764.2574366567,"t":1724954400}
+{"o":4842.5082090782,"h":4919.4828354699,"l":4769.9788022831,"c":4856.1093449899,"v":465108.4724845126,"t":1724958000}
+{"o":4856.1093449899,"h":4921.4086436989,"l":4818.1835473133,"c":4881.0940204363,"v":276333.0195084587,"t":1724961600}
+{"o":4881.0940204363,"h":4882.1779250075,"l":4807.9042196241,"c":4811.477015266,"v":268105.2642229809,"t":1724965200}
+{"o":4811.477015266,"h":4862.5511781458,"l":4767.884215371,"c":4851.6345974786,"v":280991.1905597745,"t":1724968800}
+{"o":4851.6345974786,"h":4871.0700039185,"l":4837.5994813798,"c":4859.26295274,"v":193126.1043551592,"t":1724972400}
+{"o":4859.26295274,"h":4899.4097342063,"l":4823.0061902485,"c":4850.800618351,"v":222614.237112982,"t":1724976000}
+{"o":4850.800618351,"h":4887.8489285066,"l":4817.7503137234,"c":4859.0441646239,"v":183617.2585420298,"t":1724979600}
+{"o":4859.0441646239,"h":4869.0036763693,"l":4783.8770573954,"c":4810.4236736431,"v":240869.7024170815,"t":1724983200}
+{"o":4810.4236736431,"h":4811.4929831504,"l":4764.4138584335,"c":4777.4759810296,"v":198061.1974444937,"t":1724986800}
+{"o":4777.4759810296,"h":4843.380488533,"l":4775.6637827826,"c":4790.2158412567,"v":191087.7533898417,"t":1724990400}
+{"o":4790.2158412567,"h":4792.8102202965,"l":4705.5302799556,"c":4734.1471546857,"v":277367.9070622437,"t":1724994000}
+{"o":4734.1471546857,"h":4790.9060222555,"l":4713.0943562569,"c":4786.5454038453,"v":200172.2310933843,"t":1724997600}
+{"o":4786.5454038453,"h":4843.1274228197,"l":4760.9574843037,"c":4814.4526836319,"v":160345.3551327318,"t":1725001200}
+{"o":4814.4526836319,"h":4845.511499347,"l":4813.8116349603,"c":4830.7529554834,"v":162279.8267425291,"t":1725004800}
+{"o":4830.7529554834,"h":4850.3859462771,"l":4825.2440446746,"c":4841.9245683211,"v":170206.6993906202,"t":1725008400}
+{"o":4841.9245683211,"h":4849.1580098204,"l":4823.0158951839,"c":4830.4896688516,"v":148517.2774092304,"t":1725012000}
+{"o":4830.4896688516,"h":4913.5082982997,"l":4792.9911864111,"c":4876.8279565077,"v":172247.3014001337,"t":1725015600}
+{"o":4876.8279565077,"h":5010.7096276263,"l":4870.9397929476,"c":4982.5990569204,"v":356528.733346588,"t":1725019200}
+{"o":4982.5990569204,"h":5122.4420597874,"l":4914.5610410172,"c":5094.2276336032,"v":313352.1022233748,"t":1725022800}
+{"o":5094.2276336032,"h":5115.0736075574,"l":4941.5275946464,"c":4946.869106294,"v":476421.5657161726,"t":1725026400}
+{"o":4946.869106294,"h":5230.7588051109,"l":4816.46228867,"c":5130.2001479775,"v":701521.9853823803,"t":1725030000}
+{"o":5130.2001479775,"h":5194.4688901896,"l":5063.3491852139,"c":5170.47272595,"v":506126.8996001479,"t":1725033600}
+{"o":5170.47272595,"h":5208.3402588109,"l":5147.1893669379,"c":5192.6565649689,"v":273680.7298396445,"t":1725037200}
+{"o":5192.6565649689,"h":5325.4602413459,"l":5179.8119485838,"c":5283.085863232,"v":401422.1593776923,"t":1725040800}
+{"o":5283.085863232,"h":5310.6761495314,"l":5223.688777572,"c":5268.8474736141,"v":288269.6811229417,"t":1725044400}
+{"o":5268.8474736141,"h":5293.2259535557,"l":5228.9018492991,"c":5258.0797524549,"v":218564.2994790306,"t":1725048000}
+{"o":5258.0797524549,"h":5316.3282386787,"l":5249.4257306929,"c":5294.4049368013,"v":188955.3901568601,"t":1725051600}
+{"o":5294.4049368013,"h":5353.5332043432,"l":5292.3377262256,"c":5341.0115335221,"v":280877.989382532,"t":1725055200}
+{"o":5341.0115335221,"h":5377.0514419159,"l":5338.1969119946,"c":5353.6559130552,"v":223074.3877753684,"t":1725058800}
+{"o":5353.6559130552,"h":5400.6475403284,"l":5348.7700292967,"c":5366.1845399943,"v":204963.6777250324,"t":1725062400}
+{"o":5366.1845399943,"h":5373.4988124086,"l":5349.1674818655,"c":5350.8097337417,"v":158118.4667990891,"t":1725066000}
+{"o":5350.8097337417,"h":5357.7456556046,"l":5334.778549542,"c":5357.5998739402,"v":165489.6698633517,"t":1725069600}
+{"o":5357.5998739402,"h":5385.6280945097,"l":5351.992467818,"c":5364.5595969699,"v":129181.6749132634,"t":1725073200}
+{"o":5364.5595969699,"h":5383.3679832729,"l":5361.6327086936,"c":5379.4395955986,"v":98951.3871288486,"t":1725076800}
+{"o":5379.4395955986,"h":5379.4395955986,"l":5340.0354419562,"c":5342.0458795214,"v":128294.9643528563,"t":1725080400}
+{"o":5342.0458795214,"h":5367.439857915,"l":5330.5376903424,"c":5352.3752971049,"v":109822.3134480957,"t":1725084000}
+{"o":5352.3752971049,"h":5360.5301679374,"l":5331.0022824095,"c":5339.8879187171,"v":110189.0069922142,"t":1725087600}
+{"o":5339.8879187171,"h":5348.4251263838,"l":5249.741981247,"c":5251.2383082976,"v":143315.1150179802,"t":1725091200}
+{"o":5251.2383082976,"h":5281.7486982108,"l":5214.7968951027,"c":5266.8339978413,"v":133699.0297880617,"t":1725094800}
+{"o":5266.8339978413,"h":5301.315721696,"l":5261.7664078197,"c":5287.0442945939,"v":121575.1286053257,"t":1725098400}
+{"o":5287.0442945939,"h":5296.3031187406,"l":5194.5573705545,"c":5215.3008394957,"v":102286.8397274385,"t":1725102000}
+{"o":5215.3008394957,"h":5249.0120992047,"l":5198.7244919743,"c":5234.1083528593,"v":112389.29514771,"t":1725105600}
+{"o":5234.1083528593,"h":5240.9164561624,"l":5191.6166371211,"c":5193.5324419591,"v":194378.2341298984,"t":1725109200}
+{"o":5193.5324419591,"h":5219.8494837355,"l":5183.8647390759,"c":5208.6486063919,"v":148160.6944362982,"t":1725112800}
+{"o":5208.6486063919,"h":5224.6585784251,"l":5195.824712936,"c":5221.73770321,"v":124960.3525302911,"t":1725116400}
+{"o":5221.73770321,"h":5226.2544597305,"l":5186.6579668551,"c":5203.7655961884,"v":136173.1117842361,"t":1725120000}
+{"o":5203.7655961884,"h":5236.999302666,"l":5158.7425263018,"c":5214.683641357,"v":184324.8415233045,"t":1725123600}
+{"o":5214.683641357,"h":5244.8471488028,"l":5198.1321658082,"c":5202.2199960579,"v":141310.7761448869,"t":1725127200}
+{"o":5202.2199960579,"h":5205.7993208783,"l":5170.9416999596,"c":5184.5001512462,"v":124947.3546962879,"t":1725130800}
+{"o":5184.5001512462,"h":5209.9146302186,"l":5143.4488629612,"c":5201.9705651363,"v":145544.7555329695,"t":1725134400}
+{"o":5201.9705651363,"h":5238.3867793371,"l":5191.3857906311,"c":5223.662664754,"v":138845.0904385542,"t":1725138000}
+{"o":5223.662664754,"h":5234.9190510716,"l":5200.4431945255,"c":5201.8695113167,"v":114574.3335907166,"t":1725141600}
+{"o":5201.8695113167,"h":5212.1024005524,"l":5182.4957127795,"c":5200.5146532242,"v":102323.3010783323,"t":1725145200}
+{"o":5200.5146532242,"h":5224.0773794875,"l":5186.8821810442,"c":5214.3826064899,"v":136536.2534633812,"t":1725148800}
+{"o":5214.3826064899,"h":5220.0611144462,"l":5108.2770348206,"c":5121.4845165162,"v":219603.6189701036,"t":1725152400}
+{"o":5121.4845165162,"h":5135.4343018763,"l":5092.1660890484,"c":5135.1581364874,"v":246344.373999916,"t":1725156000}
+{"o":5135.1581364874,"h":5153.8879764822,"l":5124.9544804592,"c":5140.349879538,"v":119618.3164628297,"t":1725159600}
+{"o":5140.349879538,"h":5140.349879538,"l":5111.33169593,"c":5126.025269323,"v":111361.2515855949,"t":1725163200}
+{"o":5126.025269323,"h":5132.9295450028,"l":5018.0756651559,"c":5037.732022569,"v":211295.6542968984,"t":1725166800}
+{"o":5037.732022569,"h":5113.4333333153,"l":5034.9272856509,"c":5109.2905718615,"v":144869.0024147755,"t":1725170400}
+{"o":5109.2905718615,"h":5121.470176391,"l":5085.5237392632,"c":5113.9992366283,"v":168141.8501566252,"t":1725174000}
+{"o":5113.9992366283,"h":5151.6687068779,"l":5050.8819006545,"c":5094.3028001793,"v":162912.309172562,"t":1725177600}
+{"o":5094.3028001793,"h":5149.9037379471,"l":5077.0535167256,"c":5111.2327213023,"v":193402.5858656077,"t":1725181200}
+{"o":5111.2327213023,"h":5117.2559755093,"l":5072.9298877272,"c":5081.6588359597,"v":182600.2974237347,"t":1725184800}
+{"o":5081.6588359597,"h":5139.8224964542,"l":5070.8987682867,"c":5136.6543930716,"v":175363.4163016657,"t":1725188400}
+{"o":5136.6543930716,"h":5154.9293485543,"l":5072.2304140754,"c":5112.3309790477,"v":140097.812390915,"t":1725192000}
+{"o":5112.3309790477,"h":5135.822932657,"l":5046.2350026413,"c":5132.2006053338,"v":218384.1903819178,"t":1725195600}
+{"o":5132.2006053338,"h":5174.6168503266,"l":4957.8744540229,"c":5065.0115266028,"v":391449.8589740403,"t":1725199200}
+{"o":5065.0115266028,"h":5192.2529503004,"l":5052.3011482108,"c":5171.6511915727,"v":373189.8066979314,"t":1725202800}
+{"o":5171.6511915727,"h":5204.7366973801,"l":5111.5388075518,"c":5138.0080742857,"v":233336.6076861095,"t":1725206400}
+{"o":5138.0080742857,"h":5158.6523473087,"l":5096.7221668477,"c":5124.9867019932,"v":204053.5981137351,"t":1725210000}
+{"o":5124.9867019932,"h":5225.7289492432,"l":5116.4937221245,"c":5206.2215853836,"v":288482.1693340751,"t":1725213600}
+{"o":5206.2215853836,"h":5250.9934186144,"l":5185.3862401309,"c":5225.5525550222,"v":263467.5323078248,"t":1725217200}
+{"o":5225.5525550222,"h":5259.299247117,"l":5193.8429949511,"c":5213.4236782914,"v":356564.4816614072,"t":1725220800}
+{"o":5213.4236782914,"h":5232.4052444308,"l":5142.1303920616,"c":5186.803786162,"v":186902.9904059448,"t":1725224400}
+{"o":5186.803786162,"h":5191.8958735229,"l":4959.6336245475,"c":5004.0005967511,"v":423193.3165275977,"t":1725228000}
+{"o":5004.0005967511,"h":5057.2510011438,"l":4939.5294250132,"c":4980.0723458405,"v":386787.0555146352,"t":1725231600}
+{"o":4980.0723458405,"h":5067.1047239174,"l":4971.8529242758,"c":5038.3300618961,"v":284551.087086445,"t":1725235200}
+{"o":5038.3300618961,"h":5071.5866874573,"l":5000.6326012053,"c":5024.3837422029,"v":229222.9095858834,"t":1725238800}
+{"o":5024.3837422029,"h":5060.3078814353,"l":4974.6607609331,"c":5006.6587791096,"v":227467.4384804949,"t":1725242400}
+{"o":5006.6587791096,"h":5054.7282008544,"l":5004.0044147585,"c":5042.3762570478,"v":221636.1129759276,"t":1725246000}
+{"o":5042.3762570478,"h":5057.3748047969,"l":4929.9449587645,"c":4938.7657364086,"v":304002.550863226,"t":1725249600}
+{"o":4938.7657364086,"h":5033.2320059089,"l":4936.5089705013,"c":5000.3500496232,"v":270891.4875732295,"t":1725253200}
+{"o":5000.3500496232,"h":5023.9782943477,"l":4969.1079704211,"c":4987.5932647389,"v":175303.8105685173,"t":1725256800}
+{"o":4987.5932647389,"h":5010.4363745325,"l":4912.957146322,"c":4942.9408744671,"v":201888.140068463,"t":1725260400}
+{"o":4942.9408744671,"h":5057.8716644509,"l":4928.4220633177,"c":5030.2788720991,"v":303925.8544347477,"t":1725264000}
+{"o":5030.2788720991,"h":5143.3575006346,"l":4995.6366560256,"c":5138.3149843535,"v":284082.3857654363,"t":1725267600}
+{"o":5138.3149843535,"h":5186.6708738199,"l":5122.5720923328,"c":5151.0561064474,"v":297929.3566224714,"t":1725271200}
+{"o":5151.0561064474,"h":5176.2948912308,"l":5131.773169448,"c":5142.0670067845,"v":187722.9532773389,"t":1725274800}
+{"o":5142.0670067845,"h":5168.4171090956,"l":5124.5771477914,"c":5146.903901291,"v":179143.2245114598,"t":1725278400}
+{"o":5146.903901291,"h":5167.9048285506,"l":5100.6827957407,"c":5103.2837399052,"v":180743.7613174086,"t":1725282000}
+{"o":5103.2837399052,"h":5265.4686960214,"l":5073.7251817174,"c":5249.1976034462,"v":339335.4295929453,"t":1725285600}
+{"o":5249.1976034462,"h":5283.8206184685,"l":5228.275261516,"c":5249.0598850235,"v":245910.2120606502,"t":1725289200}
+{"o":5249.0598850235,"h":5290.8249025436,"l":5216.5825467196,"c":5231.7906732581,"v":227228.7826338094,"t":1725292800}
+{"o":5231.7906732581,"h":5350.3640534753,"l":5231.7906732581,"c":5337.0089533109,"v":246984.099324296,"t":1725296400}
+{"o":5337.0089533109,"h":5374.9975404737,"l":5305.1238855917,"c":5351.4821910591,"v":202648.3480248898,"t":1725300000}
+{"o":5351.4821910591,"h":5376.14313113,"l":5332.9338334101,"c":5355.8837484302,"v":151526.5296159398,"t":1725303600}
+{"o":5355.8837484302,"h":5454.2075340005,"l":5345.3862384226,"c":5441.2708934277,"v":268512.4725618073,"t":1725307200}
+{"o":5441.2708934277,"h":5458.8418594176,"l":5408.6399361196,"c":5422.1108172566,"v":274015.5960285415,"t":1725310800}
+{"o":5422.1108172566,"h":5452.2586287118,"l":5399.2820528535,"c":5432.7998273045,"v":214448.120225904,"t":1725314400}
+{"o":5432.7998273045,"h":5455.8790442931,"l":5422.7762925402,"c":5436.3001358314,"v":175443.2451907448,"t":1725318000}
+{"o":5436.3001358314,"h":5486.7467140869,"l":5406.8531614234,"c":5480.8011284405,"v":197847.2446550337,"t":1725321600}
+{"o":5480.8011284405,"h":5499.3648390083,"l":5458.4447708754,"c":5497.4077957346,"v":212257.4622405466,"t":1725325200}
+{"o":5497.4077957346,"h":5576.4687822336,"l":5493.1182954324,"c":5510.396127915,"v":349831.8499130214,"t":1725328800}
+{"o":5510.396127915,"h":5528.3783493374,"l":5494.1287269222,"c":5500.1018290654,"v":225387.1912836342,"t":1725332400}
+{"o":5500.1018290654,"h":5535.0831616139,"l":5459.872507466,"c":5496.7748543558,"v":292033.5288525484,"t":1725336000}
+{"o":5496.7748543558,"h":5518.3054053795,"l":5477.7539703959,"c":5498.9831190587,"v":183440.486629285,"t":1725339600}
+{"o":5498.9831190587,"h":5518.246286997,"l":5439.3456146056,"c":5462.7872899011,"v":194109.9707138769,"t":1725343200}
+{"o":5462.7872899011,"h":5510.2229483954,"l":5462.7872899011,"c":5500.2500241392,"v":154301.4333664629,"t":1725346800}
+{"o":5500.2500241392,"h":5526.3006214536,"l":5426.8392980558,"c":5468.462739833,"v":238681.3589739147,"t":1725350400}
+{"o":5468.462739833,"h":5501.4001942221,"l":5466.3657777971,"c":5482.4895925832,"v":180313.8220939339,"t":1725354000}
+{"o":5482.4895925832,"h":5516.8560315646,"l":5475.3211440168,"c":5496.0299944305,"v":161660.9301910314,"t":1725357600}
+{"o":5496.0299944305,"h":5539.7270977202,"l":5486.9621402764,"c":5532.3953455251,"v":164365.4058934411,"t":1725361200}
+{"o":5532.3953455251,"h":5581.5432354013,"l":5508.9846409039,"c":5516.080783014,"v":228175.1270744653,"t":1725364800}
+{"o":5516.080783014,"h":5528.7034695174,"l":5380.3243375651,"c":5395.7768680544,"v":396734.5531670057,"t":1725368400}
+{"o":5395.7768680544,"h":5395.7768680544,"l":5317.3577370221,"c":5325.6752620922,"v":387104.314523902,"t":1725372000}
+{"o":5325.6752620922,"h":5377.9898466878,"l":5265.7312515861,"c":5334.8657002324,"v":340067.6032614152,"t":1725375600}
+{"o":5334.8657002324,"h":5370.0707303903,"l":5316.7375503366,"c":5344.5646060856,"v":272713.688047125,"t":1725379200}
+{"o":5344.5646060856,"h":5404.735751624,"l":5308.0488439966,"c":5318.5672005727,"v":294176.0765472366,"t":1725382800}
+{"o":5318.5672005727,"h":5363.7176686668,"l":5303.5525339087,"c":5353.6751339797,"v":264999.8493369815,"t":1725386400}
+{"o":5353.6751339797,"h":5404.0364627265,"l":5344.9875516578,"c":5351.3541838541,"v":296569.3231865728,"t":1725390000}
+{"o":5351.3541838541,"h":5377.6301203476,"l":5316.9911193807,"c":5336.7427433342,"v":224466.2674593254,"t":1725393600}
+{"o":5336.7427433342,"h":5341.5214946011,"l":5285.5160293687,"c":5319.0943797024,"v":235676.2067839607,"t":1725397200}
+{"o":5319.0943797024,"h":5328.6490567011,"l":5289.0029534088,"c":5293.0883643456,"v":150230.8842043442,"t":1725400800}
+{"o":5293.0883643456,"h":5296.2671731084,"l":5196.5385958073,"c":5215.0288979926,"v":289048.6112963302,"t":1725404400}
+{"o":5215.0288979926,"h":5266.9143211639,"l":5071.3758152226,"c":5175.8127801692,"v":331939.2670049237,"t":1725408000}
+{"o":5175.8127801692,"h":5214.740348962,"l":5009.9788678727,"c":5185.8681221183,"v":772107.1621778494,"t":1725411600}
+{"o":5185.8681221183,"h":5215.0356686427,"l":5159.2858210188,"c":5197.1935240611,"v":236512.5783862387,"t":1725415200}
+{"o":5197.1935240611,"h":5231.712451832,"l":5193.5982289618,"c":5219.3724546682,"v":176256.3300342019,"t":1725418800}
+{"o":5219.3724546682,"h":5229.9524151033,"l":5187.2804534686,"c":5224.9655123211,"v":160992.2527250842,"t":1725422400}
+{"o":5224.9655123211,"h":5224.9655123211,"l":5173.4871008517,"c":5182.4715358405,"v":178047.695886945,"t":1725426000}
+{"o":5182.4715358405,"h":5266.9680038673,"l":5182.4715358405,"c":5239.0910360851,"v":248020.6951957129,"t":1725429600}
+{"o":5239.0910360851,"h":5370.1913800751,"l":5237.0768741703,"c":5324.2181560473,"v":427378.527594533,"t":1725433200}
+{"o":5324.2181560473,"h":5342.4952961026,"l":5303.2859230382,"c":5310.7002471958,"v":205524.8535832846,"t":1725436800}
+{"o":5310.7002471958,"h":5342.8771582937,"l":5217.0044450525,"c":5217.3371482612,"v":178461.3411984285,"t":1725440400}
+{"o":5217.3371482612,"h":5255.0960610897,"l":5172.6131923432,"c":5201.8628398591,"v":224800.697525446,"t":1725444000}
+{"o":5201.8628398591,"h":5246.7389509005,"l":5184.9180026699,"c":5213.4641316537,"v":185568.9569270866,"t":1725447600}
+{"o":5213.4641316537,"h":5256.6355697931,"l":5190.8059520199,"c":5219.3089581464,"v":261469.6485630382,"t":1725451200}
+{"o":5219.3089581464,"h":5252.3090997688,"l":5189.1900057936,"c":5245.9541700858,"v":333901.7262350292,"t":1725454800}
+{"o":5245.9541700858,"h":5442.9901920483,"l":5218.6181904309,"c":5411.2762229979,"v":591857.2369418791,"t":1725458400}
+{"o":5411.2762229979,"h":5465.3690133125,"l":5335.2313881057,"c":5417.6891089211,"v":528838.1024013595,"t":1725462000}
+{"o":5417.6891089211,"h":5466.139171317,"l":5372.2217624854,"c":5421.9657401942,"v":433040.4567183018,"t":1725465600}
+{"o":5421.9657401942,"h":5431.6125074165,"l":5368.5128976063,"c":5369.1521795343,"v":291244.1438508104,"t":1725469200}
+{"o":5369.1521795343,"h":5406.4202616409,"l":5368.7363743125,"c":5386.0155625171,"v":248200.5149054419,"t":1725472800}
+{"o":5386.0155625171,"h":5419.7949005887,"l":5356.2554917733,"c":5377.7613680556,"v":209815.6753764614,"t":1725476400}
+{"o":5377.7613680556,"h":5451.6051532424,"l":5362.8190186554,"c":5442.2499151078,"v":209812.9874320368,"t":1725480000}
+{"o":5442.2499151078,"h":5465.6650566117,"l":5430.2135961165,"c":5457.1682117698,"v":166555.3466406138,"t":1725483600}
+{"o":5457.1682117698,"h":5474.0634085877,"l":5424.8410063364,"c":5450.206822589,"v":195530.3144261564,"t":1725487200}
+{"o":5450.206822589,"h":5461.4656019985,"l":5416.0078508785,"c":5429.1209555574,"v":169335.3006663184,"t":1725490800}
+{"o":5429.1209555574,"h":5462.2929972864,"l":5401.9602299134,"c":5402.1061909204,"v":185678.3488652094,"t":1725494400}
+{"o":5402.1061909204,"h":5457.8839177279,"l":5402.1061909204,"c":5439.833268865,"v":184929.0377182137,"t":1725498000}
+{"o":5439.833268865,"h":5452.5475958332,"l":5405.2123824086,"c":5409.4299167171,"v":232161.1214004747,"t":1725501600}
+{"o":5409.4299167171,"h":5409.4299167171,"l":5336.3051606321,"c":5349.2569760662,"v":276267.5257244815,"t":1725505200}
+{"o":5349.2569760662,"h":5456.8455273272,"l":5337.5967834702,"c":5425.2682348094,"v":216115.6374068271,"t":1725508800}
+{"o":5425.2682348094,"h":5431.2066700033,"l":5373.3138105728,"c":5379.8231568575,"v":207456.4415068786,"t":1725512400}
+{"o":5379.8231568575,"h":5390.9446550542,"l":5286.1602367538,"c":5335.4651181792,"v":219559.7726306375,"t":1725516000}
+{"o":5335.4651181792,"h":5387.2005003981,"l":5331.8424234188,"c":5377.2980530261,"v":177757.6969019745,"t":1725519600}
+{"o":5377.2980530261,"h":5406.3959361588,"l":5329.3905347412,"c":5345.8921379086,"v":184674.1601660954,"t":1725523200}
+{"o":5345.8921379086,"h":5350.0299703508,"l":5303.6468434157,"c":5325.9897258015,"v":175875.4565782938,"t":1725526800}
+{"o":5325.9897258015,"h":5346.8710261121,"l":5306.7333771024,"c":5337.3662803472,"v":193566.1377675202,"t":1725530400}
+{"o":5337.3662803472,"h":5362.7098504649,"l":5318.1162830185,"c":5349.3524659643,"v":161342.6396812512,"t":1725534000}
+{"o":5349.3524659643,"h":5400.7951541147,"l":5306.7443064018,"c":5366.598968498,"v":335252.2805689762,"t":1725537600}
+{"o":5366.598968498,"h":5428.7595951452,"l":5357.751409106,"c":5413.1615325296,"v":418906.2230959071,"t":1725541200}
+{"o":5413.1615325296,"h":5447.3124310515,"l":5307.0390143227,"c":5307.2657239381,"v":500040.5888490643,"t":1725544800}
+{"o":5307.2657239381,"h":5351.6197936809,"l":5224.0189205141,"c":5281.3853957647,"v":495525.273237341,"t":1725548400}
+{"o":5281.3853957647,"h":5302.3434939208,"l":5234.5975802947,"c":5259.136766826,"v":328091.7668309982,"t":1725552000}
+{"o":5259.136766826,"h":5290.6760854251,"l":5241.7439061784,"c":5286.7890347413,"v":294149.2542245902,"t":1725555600}
+{"o":5286.7890347413,"h":5301.4202497897,"l":5258.6163912144,"c":5279.2245044775,"v":258925.4594668331,"t":1725559200}
+{"o":5279.2245044775,"h":5282.1935914102,"l":5155.4900396489,"c":5192.5817104943,"v":458774.6534261316,"t":1725562800}
+{"o":5192.5817104943,"h":5216.4405611645,"l":5176.3065404986,"c":5188.4271898518,"v":211445.6724180126,"t":1725566400}
+{"o":5188.4271898518,"h":5243.3394772911,"l":5187.011993756,"c":5234.447122677,"v":224888.5414649491,"t":1725570000}
+{"o":5234.447122677,"h":5250.9228811324,"l":5191.5901561676,"c":5238.4022128612,"v":170633.6190557472,"t":1725573600}
+{"o":5238.4022128612,"h":5245.2911438835,"l":5218.3285315693,"c":5231.7526858767,"v":157147.0939653934,"t":1725577200}
+{"o":5231.7526858767,"h":5250.9263135562,"l":5200.7287481666,"c":5234.2045180519,"v":201391.6076417428,"t":1725580800}
+{"o":5234.2045180519,"h":5281.9471508616,"l":5206.4564071302,"c":5267.2049769944,"v":198824.0212513252,"t":1725584400}
+{"o":5267.2049769944,"h":5316.8835413311,"l":5254.4692152832,"c":5306.5081890763,"v":208626.9282157581,"t":1725588000}
+{"o":5306.5081890763,"h":5319.5980106112,"l":5284.27761609,"c":5284.27761609,"v":196644.2428858639,"t":1725591600}
+{"o":5284.27761609,"h":5304.4571542664,"l":5271.5916096037,"c":5273.8970368191,"v":176144.466089377,"t":1725595200}
+{"o":5273.8970368191,"h":5284.6822917761,"l":5237.6917830511,"c":5265.675919709,"v":177146.6021030113,"t":1725598800}
+{"o":5265.675919709,"h":5273.8825838398,"l":5244.7945425516,"c":5266.3228613177,"v":146594.700971903,"t":1725602400}
+{"o":5266.3228613177,"h":5268.2431132096,"l":5072.939510515,"c":5147.2935694592,"v":320684.6908232508,"t":1725606000}
+{"o":5147.2935694592,"h":5222.1334740312,"l":5142.0058146244,"c":5195.5666204174,"v":195281.9136681981,"t":1725609600}
+{"o":5195.5666204174,"h":5239.2018205146,"l":5188.1698919383,"c":5232.4450310728,"v":165099.2195181219,"t":1725613200}
+{"o":5232.4450310728,"h":5317.0117590367,"l":5230.7846435508,"c":5293.0430381246,"v":241406.3265738796,"t":1725616800}
+{"o":5293.0430381246,"h":5301.2104507224,"l":5266.0132204322,"c":5285.635790683,"v":224644.6975370821,"t":1725620400}
+{"o":5285.635790683,"h":5441.5357168524,"l":5262.8027609241,"c":5418.9173658094,"v":689284.7793380698,"t":1725624000}
+{"o":5418.9173658094,"h":5448.013466622,"l":5282.8670549874,"c":5311.1166795148,"v":607588.5099886861,"t":1725627600}
+{"o":5311.1166795148,"h":5311.1166795148,"l":5193.5017507695,"c":5235.8661187857,"v":761289.2009798093,"t":1725631200}
+{"o":5235.8661187857,"h":5323.6817066547,"l":5137.9959583897,"c":5213.4534420646,"v":647030.122692398,"t":1725634800}
+{"o":5213.4534420646,"h":5272.2713371554,"l":5098.0648481909,"c":5195.4103808585,"v":743754.5135983892,"t":1725638400}
+{"o":5195.4103808585,"h":5286.9384494435,"l":5135.7127506529,"c":5238.8745977696,"v":456469.5035278464,"t":1725642000}
+{"o":5238.8745977696,"h":5245.3898588717,"l":5155.1371399806,"c":5160.6499411897,"v":420597.5819353157,"t":1725645600}
+{"o":5160.6499411897,"h":5211.4039598261,"l":5113.0302817884,"c":5169.9823135077,"v":513617.0573390015,"t":1725649200}
+{"o":5169.9823135077,"h":5206.9377692906,"l":4919.75798655,"c":4934.6410042831,"v":597033.3878421669,"t":1725652800}
+{"o":4934.6410042831,"h":5076.8733790556,"l":4909.1280752379,"c":5076.8733790556,"v":491558.4582058577,"t":1725656400}
+{"o":5076.8733790556,"h":5123.355226621,"l":5033.1399804026,"c":5063.0447217509,"v":223533.7796830661,"t":1725660000}
+{"o":5063.0447217509,"h":5085.9025006532,"l":5048.7889891504,"c":5069.1086482834,"v":177450.0308287159,"t":1725663600}
+{"o":5069.1086482834,"h":5096.5199062844,"l":5059.7554959718,"c":5064.9117869668,"v":242338.312011453,"t":1725667200}
+{"o":5064.9117869668,"h":5075.4500869117,"l":5032.3738234803,"c":5048.4428397993,"v":173551.0454841083,"t":1725670800}
+{"o":5048.4428397993,"h":5083.4134816628,"l":5041.1882520879,"c":5071.8416301653,"v":149807.1690845586,"t":1725674400}
+{"o":5071.8416301653,"h":5086.001841386,"l":5028.5017473902,"c":5034.4374833666,"v":132926.5739169037,"t":1725678000}
+{"o":5034.4374833666,"h":5098.8844822793,"l":5031.5669650098,"c":5096.9518848145,"v":174806.8652781088,"t":1725681600}
+{"o":5096.9518848145,"h":5141.3938764583,"l":5092.4501398416,"c":5127.3428781082,"v":208462.4717136263,"t":1725685200}
+{"o":5127.3428781082,"h":5173.4436586442,"l":5122.2248801599,"c":5158.3383299744,"v":170702.9589239878,"t":1725688800}
+{"o":5158.3383299744,"h":5203.1490327842,"l":5146.7528102387,"c":5168.2004801669,"v":188628.1544298278,"t":1725692400}
+{"o":5168.2004801669,"h":5174.6035963551,"l":5136.9442825607,"c":5160.8617767996,"v":155234.7185874184,"t":1725696000}
+{"o":5160.8617767996,"h":5169.7867028603,"l":5129.4725776609,"c":5142.6625339505,"v":131144.8527102761,"t":1725699600}
+{"o":5142.6625339505,"h":5159.8564804625,"l":5070.248960938,"c":5070.248960938,"v":138952.3283851795,"t":1725703200}
+{"o":5070.248960938,"h":5092.5854920619,"l":5014.6210119498,"c":5025.2097438396,"v":131756.5514621427,"t":1725706800}
+{"o":5025.2097438396,"h":5056.5396912822,"l":5012.6154740566,"c":5028.4339371281,"v":137788.8125269149,"t":1725710400}
+{"o":5028.4339371281,"h":5043.8846237112,"l":4965.602250942,"c":4996.4933395598,"v":197630.7420090898,"t":1725714000}
+{"o":4996.4933395598,"h":5029.2334917043,"l":4983.6268978376,"c":5018.9228782317,"v":189365.4355058092,"t":1725717600}
+{"o":5018.9228782317,"h":5081.548646631,"l":4999.8832920736,"c":5037.8045454474,"v":303554.6714394465,"t":1725721200}
+{"o":5037.8045454474,"h":5051.1386987453,"l":4978.9387869352,"c":4981.8297134481,"v":235712.4921376554,"t":1725724800}
+{"o":4981.8297134481,"h":4998.8606115445,"l":4926.9100482791,"c":4937.6815764809,"v":251874.2328000955,"t":1725728400}
+{"o":4937.6815764809,"h":4980.8327902832,"l":4898.0530309957,"c":4949.1045452994,"v":239443.1946342151,"t":1725732000}
+{"o":4949.1045452994,"h":4999.0663054322,"l":4927.8987467047,"c":4960.4574878597,"v":179235.1429747448,"t":1725735600}
+{"o":4960.4574878597,"h":4965.1155495135,"l":4911.0259865541,"c":4911.0259865541,"v":148698.2624546303,"t":1725739200}
+{"o":4911.0259865541,"h":4933.0253868509,"l":4887.994950427,"c":4895.4037093944,"v":157688.4233727512,"t":1725742800}
+{"o":4895.4037093944,"h":4910.6762185245,"l":4846.5483808876,"c":4880.2727872169,"v":140188.3531458019,"t":1725746400}
+{"o":4880.2727872169,"h":4921.4373624716,"l":4866.7235221909,"c":4916.5544703988,"v":120628.9644955001,"t":1725750000}
+{"o":4916.5544703988,"h":4925.381837867,"l":4884.8019810417,"c":4909.7056445726,"v":145089.4138526942,"t":1725753600}
+{"o":4909.7056445726,"h":4938.2764089702,"l":4907.7606400435,"c":4924.4220314686,"v":135864.6104294959,"t":1725757200}
+{"o":4924.4220314686,"h":4943.6854623305,"l":4918.2530552868,"c":4930.3578328682,"v":140906.4931004322,"t":1725760800}
+{"o":4930.3578328682,"h":4970.8352259509,"l":4915.9189439827,"c":4961.3318873761,"v":114435.3167427023,"t":1725764400}
+{"o":4961.3318873761,"h":4979.3617543178,"l":4953.232622799,"c":4969.1653232135,"v":122300.4297936408,"t":1725768000}
+{"o":4969.1653232135,"h":4969.6259363669,"l":4945.5310349032,"c":4945.5310349032,"v":151932.864270508,"t":1725771600}
+{"o":4945.5310349032,"h":4990.6396649398,"l":4945.38247018,"c":4984.7108784462,"v":97262.8923331086,"t":1725775200}
+{"o":4984.7108784462,"h":5051.3377008963,"l":4982.4445492463,"c":5031.866800381,"v":185635.1839738369,"t":1725778800}
+{"o":5031.866800381,"h":5067.0400291324,"l":5015.8113194125,"c":5063.9881706307,"v":205235.9073819515,"t":1725782400}
+{"o":5063.9881706307,"h":5117.9317456725,"l":5058.5479131528,"c":5068.522444014,"v":229940.4431226352,"t":1725786000}
+{"o":5068.522444014,"h":5108.9964224727,"l":5066.1713452453,"c":5105.2565962906,"v":152555.0913289481,"t":1725789600}
+{"o":5105.2565962906,"h":5116.5573781057,"l":5080.4490655998,"c":5083.6764255742,"v":145156.6104756593,"t":1725793200}
+{"o":5083.6764255742,"h":5090.4510162625,"l":5026.7841159636,"c":5031.4292664317,"v":186226.9689496969,"t":1725796800}
+{"o":5031.4292664317,"h":5043.939768224,"l":5014.3383866078,"c":5040.4298146252,"v":174214.9205708065,"t":1725800400}
+{"o":5040.4298146252,"h":5046.5906241328,"l":4986.5957874279,"c":4986.5957874279,"v":267760.5385935783,"t":1725804000}
+{"o":4986.5957874279,"h":5001.0891398995,"l":4948.1986545819,"c":4953.1305935176,"v":413552.1178711893,"t":1725807600}
+{"o":4953.1305935176,"h":5015.6185356586,"l":4948.6796929636,"c":4991.999431714,"v":194214.1433530295,"t":1725811200}
+{"o":4991.999431714,"h":5061.9692739354,"l":4990.9532109655,"c":5059.6623073077,"v":177821.7498382688,"t":1725814800}
+{"o":5059.6623073077,"h":5063.4099858691,"l":5034.0096847666,"c":5041.7245687713,"v":159974.8077660222,"t":1725818400}
+{"o":5041.7245687713,"h":5053.5141048436,"l":5026.6695073803,"c":5037.8617350974,"v":125750.155758226,"t":1725822000}
+{"o":5037.8617350974,"h":5047.4363230621,"l":5024.2725256829,"c":5041.8375897403,"v":113718.6362915734,"t":1725825600}
+{"o":5041.8375897403,"h":5084.7192827956,"l":5041.2785519292,"c":5056.8876811273,"v":224806.9103791144,"t":1725829200}
+{"o":5056.8876811273,"h":5165.4468183784,"l":5040.2574165366,"c":5073.7460438628,"v":458074.4364602726,"t":1725832800}
+{"o":5073.7460438628,"h":5112.7282568079,"l":5068.163415913,"c":5105.35252164,"v":186827.9901580557,"t":1725836400}
+{"o":5105.35252164,"h":5140.6745717167,"l":5067.62451899,"c":5105.0541736116,"v":237711.8027229914,"t":1725840000}
+{"o":5105.0541736116,"h":5158.1497954113,"l":5070.0477509172,"c":5117.690169229,"v":240884.363894411,"t":1725843600}
+{"o":5117.690169229,"h":5122.7384145395,"l":5060.5384882877,"c":5098.6191711663,"v":207363.4054712994,"t":1725847200}
+{"o":5098.6191711663,"h":5099.5832131121,"l":5043.5223515164,"c":5070.2269555263,"v":186432.2339621086,"t":1725850800}
+{"o":5070.2269555263,"h":5095.7445879322,"l":5042.2957677517,"c":5074.3645838771,"v":144779.4335337697,"t":1725854400}
+{"o":5074.3645838771,"h":5083.7773610111,"l":5044.3623953772,"c":5055.8196159389,"v":147492.2165703296,"t":1725858000}
+{"o":5055.8196159389,"h":5128.1992444993,"l":5050.6027363023,"c":5095.4285620963,"v":192948.7364379416,"t":1725861600}
+{"o":5095.4285620963,"h":5146.6647013241,"l":5075.3935353937,"c":5120.081067457,"v":155304.469691406,"t":1725865200}
+{"o":5120.081067457,"h":5178.8197856049,"l":5107.0819156253,"c":5149.2513572137,"v":220094.9876828039,"t":1725868800}
+{"o":5149.2513572137,"h":5191.4310773043,"l":5125.4123832794,"c":5132.2191739372,"v":217559.3321110111,"t":1725872400}
+{"o":5132.2191739372,"h":5167.4390407102,"l":5121.1098175844,"c":5146.661461984,"v":160050.6662580176,"t":1725876000}
+{"o":5146.661461984,"h":5151.3503125805,"l":5120.3280218193,"c":5129.3176642936,"v":141374.1276354945,"t":1725879600}
+{"o":5129.3176642936,"h":5132.6711039575,"l":5093.7959654791,"c":5124.3107955227,"v":218634.2252763072,"t":1725883200}
+{"o":5124.3107955227,"h":5161.0286858752,"l":5100.3852019031,"c":5142.5137807747,"v":305371.1500797975,"t":1725886800}
+{"o":5142.5137807747,"h":5157.5787400625,"l":5033.2031670599,"c":5041.4968879566,"v":393420.4133109785,"t":1725890400}
+{"o":5041.4968879566,"h":5098.9178401008,"l":5033.0875836946,"c":5088.5891807398,"v":302793.2921680178,"t":1725894000}
+{"o":5088.5891807398,"h":5302.8297194701,"l":5083.4115339026,"c":5258.3196595667,"v":597800.1766407893,"t":1725897600}
+{"o":5258.3196595667,"h":5305.9521483494,"l":5250.7125018435,"c":5266.4970210523,"v":418424.8881588798,"t":1725901200}
+{"o":5266.4970210523,"h":5290.3535688901,"l":5242.1261106995,"c":5280.1347120574,"v":325733.2226680632,"t":1725904800}
+{"o":5280.1347120574,"h":5390.9401605894,"l":5273.2988737282,"c":5383.750633537,"v":302585.4968113154,"t":1725908400}
+{"o":5383.750633537,"h":5395.5737306687,"l":5333.4847292055,"c":5371.7568361834,"v":238238.8899630564,"t":1725912000}
+{"o":5371.7568361834,"h":5465.5832421282,"l":5362.8040582163,"c":5388.9058846491,"v":450851.0750149552,"t":1725915600}
+{"o":5388.9058846491,"h":5410.8630437501,"l":5341.9868281237,"c":5360.8577245147,"v":264428.5748337018,"t":1725919200}
+{"o":5360.8577245147,"h":5413.3900500871,"l":5342.756469365,"c":5405.9530513047,"v":203292.7272472529,"t":1725922800}
+{"o":5405.9530513047,"h":5412.2289402179,"l":5341.5189208084,"c":5364.4472594858,"v":228050.8271902757,"t":1725926400}
+{"o":5364.4472594858,"h":5398.1160823805,"l":5321.5602900211,"c":5362.8232026195,"v":170648.3816425484,"t":1725930000}
+{"o":5362.8232026195,"h":5373.5711013337,"l":5342.5687126312,"c":5366.9083650537,"v":142503.3633821438,"t":1725933600}
+{"o":5366.9083650537,"h":5370.8673097778,"l":5341.6569776101,"c":5346.6165922645,"v":164505.4714066435,"t":1725937200}
+{"o":5346.6165922645,"h":5370.6370336746,"l":5331.256407392,"c":5347.8317265589,"v":139165.1587189773,"t":1725940800}
+{"o":5347.8317265589,"h":5413.8407871046,"l":5344.5891715062,"c":5413.8407871046,"v":137031.1351079172,"t":1725944400}
+{"o":5413.8407871046,"h":5413.8407871046,"l":5380.1679779884,"c":5386.9133813964,"v":130590.4792469997,"t":1725948000}
+{"o":5386.9133813964,"h":5441.8401249209,"l":5378.6523480776,"c":5430.1490621262,"v":211931.4582776662,"t":1725951600}
+{"o":5430.1490621262,"h":5450.580908108,"l":5406.7151662133,"c":5416.6686843006,"v":188871.3057701277,"t":1725955200}
+{"o":5416.6686843006,"h":5430.904954606,"l":5399.6151909886,"c":5411.3372005131,"v":140905.4297334446,"t":1725958800}
+{"o":5411.3372005131,"h":5436.8035306935,"l":5392.2580248973,"c":5427.5821087585,"v":158212.887044141,"t":1725962400}
+{"o":5427.5821087585,"h":5445.7655263374,"l":5414.1265450618,"c":5439.5880976037,"v":143989.5409905726,"t":1725966000}
+{"o":5439.5880976037,"h":5473.9041945597,"l":5402.9875351365,"c":5426.8373329013,"v":161867.2566240852,"t":1725969600}
+{"o":5426.8373329013,"h":5431.1506491033,"l":5384.3749757687,"c":5412.2964184122,"v":262307.9623229972,"t":1725973200}
+{"o":5412.2964184122,"h":5506.5226177219,"l":5398.7935541298,"c":5471.0962180901,"v":416014.9123261567,"t":1725976800}
+{"o":5471.0962180901,"h":5529.439199496,"l":5432.0389471312,"c":5441.6411327397,"v":335025.6301627868,"t":1725980400}
+{"o":5441.6411327397,"h":5470.3047463386,"l":5424.9242984882,"c":5452.8802092069,"v":272478.8081728939,"t":1725984000}
+{"o":5452.8802092069,"h":5554.1992750456,"l":5448.9819690584,"c":5508.5103481702,"v":290920.1887632928,"t":1725987600}
+{"o":5508.5103481702,"h":5597.3622884677,"l":5470.9300147493,"c":5512.4556917253,"v":452325.159942274,"t":1725991200}
+{"o":5512.4556917253,"h":5527.4717732264,"l":5452.7129586676,"c":5513.6179456611,"v":300495.3610257755,"t":1725994800}
+{"o":5513.6179456611,"h":5552.0281672682,"l":5475.2640769166,"c":5475.2640769166,"v":226899.0797622633,"t":1725998400}
+{"o":5475.2640769166,"h":5490.4246742371,"l":5453.99937128,"c":5462.7081794758,"v":212761.2550429197,"t":1726002000}
+{"o":5462.7081794758,"h":5491.4881599201,"l":5452.8205927945,"c":5486.3515525084,"v":183203.9706351627,"t":1726005600}
+{"o":5486.3515525084,"h":5491.4104149698,"l":5462.0873096998,"c":5471.8025523359,"v":127371.6546466446,"t":1726009200}
+{"o":5471.8025523359,"h":5483.1021549139,"l":5452.1043828567,"c":5469.0396461879,"v":168429.4148273269,"t":1726012800}
+{"o":5469.0396461879,"h":5471.5446762014,"l":5378.2094014044,"c":5383.2744242438,"v":350636.9981925945,"t":1726016400}
+{"o":5383.2744242438,"h":5424.0156749311,"l":5380.5045566909,"c":5405.7272725847,"v":230395.3373639913,"t":1726020000}
+{"o":5405.7272725847,"h":5410.0387401177,"l":5379.0300253691,"c":5390.0539886623,"v":183862.0234499697,"t":1726023600}
+{"o":5390.0539886623,"h":5402.3145065711,"l":5308.2779879475,"c":5347.8481941498,"v":253433.7510678228,"t":1726027200}
+{"o":5347.8481941498,"h":5349.6085757505,"l":5302.2819312772,"c":5311.2473606493,"v":198616.730863292,"t":1726030800}
+{"o":5311.2473606493,"h":5347.9434552524,"l":5300.5673971529,"c":5323.144392013,"v":200653.4967744415,"t":1726034400}
+{"o":5323.144392013,"h":5359.6936134014,"l":5319.141134412,"c":5354.719335508,"v":222606.6338980932,"t":1726038000}
+{"o":5354.719335508,"h":5360.7228287864,"l":5294.0747780203,"c":5315.2242203539,"v":232699.851057678,"t":1726041600}
+{"o":5315.2242203539,"h":5333.5641176747,"l":5308.2612182141,"c":5323.4355349999,"v":176371.2395895969,"t":1726045200}
+{"o":5323.4355349999,"h":5323.5550420489,"l":5230.9507134971,"c":5301.1655778054,"v":212215.8923052072,"t":1726048800}
+{"o":5301.1655778054,"h":5358.6874606288,"l":5301.1655778054,"c":5346.0280233173,"v":198168.1580729503,"t":1726052400}
+{"o":5346.0280233173,"h":5384.7477643167,"l":5298.9216203009,"c":5357.9852883128,"v":437343.3913382379,"t":1726056000}
+{"o":5357.9852883128,"h":5411.9671114769,"l":5247.0327154785,"c":5261.3470433015,"v":469500.683231767,"t":1726059600}
+{"o":5261.3470433015,"h":5279.929202669,"l":5203.649480011,"c":5262.3703152399,"v":418482.1629191647,"t":1726063200}
+{"o":5262.3703152399,"h":5382.3436634059,"l":5239.7888976057,"c":5333.4726105252,"v":420611.3106857092,"t":1726066800}
+{"o":5333.4726105252,"h":5406.1818127342,"l":5330.1427871654,"c":5387.265169876,"v":369151.894232168,"t":1726070400}
+{"o":5387.265169876,"h":5447.0775335147,"l":5383.9929927487,"c":5431.0283985647,"v":370802.8983885383,"t":1726074000}
+{"o":5431.0283985647,"h":5451.3094926316,"l":5325.0567077966,"c":5357.7918222152,"v":348959.0978488189,"t":1726077600}
+{"o":5357.7918222152,"h":5384.9037747667,"l":5317.2758623705,"c":5360.142249354,"v":259495.1670045564,"t":1726081200}
+{"o":5360.142249354,"h":5376.0895533839,"l":5344.6820537755,"c":5355.2502372784,"v":178478.2374739196,"t":1726084800}
+{"o":5355.2502372784,"h":5367.8676234528,"l":5331.1292388593,"c":5345.7550588167,"v":195155.8767896203,"t":1726088400}
+{"o":5345.7550588167,"h":5387.7321818864,"l":5336.7071146345,"c":5384.9637949688,"v":142207.5669397383,"t":1726092000}
+{"o":5384.9637949688,"h":5397.8508309053,"l":5372.9914571739,"c":5381.1936010811,"v":136235.57556541,"t":1726095600}
+{"o":5381.1936010811,"h":5455.3722727984,"l":5378.549407596,"c":5428.7148902775,"v":279132.8217027213,"t":1726099200}
+{"o":5428.7148902775,"h":5480.2069353945,"l":5428.7148902775,"c":5476.7527505822,"v":199534.191630509,"t":1726102800}
+{"o":5476.7527505822,"h":5527.3422167237,"l":5472.6307584728,"c":5502.7495300551,"v":290602.9410845812,"t":1726106400}
+{"o":5502.7495300551,"h":5526.5548631824,"l":5488.4552750929,"c":5512.0073725419,"v":218257.6450491501,"t":1726110000}
+{"o":5512.0073725419,"h":5536.3650574525,"l":5488.430291542,"c":5495.3843383065,"v":172942.0614684772,"t":1726113600}
+{"o":5495.3843383065,"h":5506.250354783,"l":5464.7828521808,"c":5482.6828600102,"v":188145.7738826401,"t":1726117200}
+{"o":5482.6828600102,"h":5558.0041960135,"l":5457.6516230447,"c":5483.7136539139,"v":140877.2275762291,"t":1726120800}
+{"o":5483.7136539139,"h":5509.9903167218,"l":5477.6517897619,"c":5497.9782851603,"v":190729.8539249298,"t":1726124400}
+{"o":5497.9782851603,"h":5516.7676889004,"l":5490.6686786721,"c":5497.8184169047,"v":199870.5235510459,"t":1726128000}
+{"o":5497.8184169047,"h":5539.9771237218,"l":5475.1547780978,"c":5510.33641955,"v":149555.9811559028,"t":1726131600}
+{"o":5510.33641955,"h":5526.6177184846,"l":5501.7275842891,"c":5506.0970223686,"v":155475.9989465339,"t":1726135200}
+{"o":5506.0970223686,"h":5535.8374856031,"l":5502.239804005,"c":5524.2642732643,"v":183626.5663226683,"t":1726138800}
+{"o":5524.2642732643,"h":5541.993634799,"l":5494.9403314859,"c":5498.5492279234,"v":217428.3968575495,"t":1726142400}
+{"o":5498.5492279234,"h":5537.101338297,"l":5489.5252924677,"c":5512.419711255,"v":244075.9338869908,"t":1726146000}
+{"o":5512.419711255,"h":5608.0129773785,"l":5471.6413147851,"c":5480.3694078921,"v":332624.2322912511,"t":1726149600}
+{"o":5480.3694078921,"h":5547.3803841979,"l":5442.4792452652,"c":5465.8898899537,"v":334927.3191461908,"t":1726153200}
+{"o":5465.8898899537,"h":5519.9504106128,"l":5463.9535186038,"c":5515.2984506208,"v":263569.7573722643,"t":1726156800}
+{"o":5515.2984506208,"h":5546.4635732859,"l":5503.8493443709,"c":5540.3739606951,"v":263495.039782047,"t":1726160400}
+{"o":5540.3739606951,"h":5556.0786006721,"l":5512.4217675822,"c":5532.6545442311,"v":231969.3794504216,"t":1726164000}
+{"o":5532.6545442311,"h":5557.9107545743,"l":5527.1506932322,"c":5554.5833422529,"v":215255.3059054115,"t":1726167600}
+{"o":5554.5833422529,"h":5576.7938816987,"l":5515.6200460846,"c":5546.0666091972,"v":341141.1693413353,"t":1726171200}
+{"o":5546.0666091972,"h":5606.3220523605,"l":5521.8392073717,"c":5569.4836235622,"v":233512.8173453693,"t":1726174800}
+{"o":5569.4836235622,"h":5630.612614867,"l":5567.6671685822,"c":5604.7121025466,"v":181752.5441599523,"t":1726178400}
+{"o":5604.7121025466,"h":5608.1974861998,"l":5563.4361584118,"c":5568.8100652264,"v":271277.4963686602,"t":1726182000}
+{"o":5568.8100652264,"h":5576.3193541219,"l":5543.5529723632,"c":5548.5504048608,"v":205942.5265550921,"t":1726185600}
+{"o":5548.5504048608,"h":5552.3266390464,"l":5491.4216432998,"c":5511.0934576239,"v":172261.0238767859,"t":1726189200}
+{"o":5511.0934576239,"h":5518.1076575363,"l":5491.7198990306,"c":5505.7120610507,"v":305031.6070637134,"t":1726192800}
+{"o":5505.7120610507,"h":5516.0265197294,"l":5480.3358716335,"c":5482.5352970782,"v":216988.1385362249,"t":1726196400}
+{"o":5482.5352970782,"h":5498.0522616847,"l":5471.1724614093,"c":5477.9407811195,"v":135614.1314733503,"t":1726200000}
+{"o":5477.9407811195,"h":5500.4593009878,"l":5446.2980037934,"c":5465.396340965,"v":121364.8982238639,"t":1726203600}
+{"o":5465.396340965,"h":5465.5408237382,"l":5426.3998447457,"c":5426.3998447457,"v":108662.4907696084,"t":1726207200}
+{"o":5426.3998447457,"h":5460.7226309387,"l":5424.8436891627,"c":5457.8753597758,"v":166688.6325360663,"t":1726210800}
+{"o":5457.8753597758,"h":5462.7058945432,"l":5383.4406760493,"c":5385.9505920576,"v":134731.6784194162,"t":1726214400}
+{"o":5385.9505920576,"h":5407.0702285746,"l":5375.3777270408,"c":5376.4244532795,"v":117495.2072185087,"t":1726218000}
+{"o":5376.4244532795,"h":5435.4067499937,"l":5357.7971500277,"c":5426.6638231046,"v":186158.8024173953,"t":1726221600}
+{"o":5426.6638231046,"h":5427.3823712635,"l":5361.3018860842,"c":5363.5885042528,"v":238407.4290762743,"t":1726225200}
+{"o":5363.5885042528,"h":5383.8120411299,"l":5326.7039065692,"c":5368.6211078832,"v":306002.3815916363,"t":1726228800}
+{"o":5368.6211078832,"h":5383.1013837409,"l":5343.1348992384,"c":5376.5675643972,"v":253606.9941584246,"t":1726232400}
+{"o":5376.5675643972,"h":5425.9137480282,"l":5351.0165337195,"c":5425.076881952,"v":317845.0742200256,"t":1726236000}
+{"o":5425.076881952,"h":5565.7966559112,"l":5420.2868144767,"c":5537.2237314753,"v":497271.2868932154,"t":1726239600}
+{"o":5537.2237314753,"h":5588.694667365,"l":5511.0094833959,"c":5530.9816844204,"v":412954.3567465808,"t":1726243200}
+{"o":5530.9816844204,"h":5582.307799336,"l":5529.3127356271,"c":5560.5533665208,"v":431680.7859865758,"t":1726246800}
+{"o":5560.5533665208,"h":5602.5906553222,"l":5543.8912115128,"c":5583.5871841978,"v":363961.6510879403,"t":1726250400}
+{"o":5583.5871841978,"h":5605.409055084,"l":5575.7224393882,"c":5596.7383998764,"v":249605.4223254656,"t":1726254000}
+{"o":5596.7383998764,"h":5629.7792296023,"l":5592.2607511932,"c":5603.5456457064,"v":238742.1986372287,"t":1726257600}
+{"o":5603.5456457064,"h":5662.1996810404,"l":5517.1741057157,"c":5570.8803210523,"v":289445.4708698008,"t":1726261200}
+{"o":5570.8803210523,"h":5622.2720904635,"l":5570.8803210523,"c":5603.0347064655,"v":219574.6004400766,"t":1726264800}
+{"o":5603.0347064655,"h":5606.8515028795,"l":5562.7430974751,"c":5588.9722135509,"v":159863.1418179718,"t":1726268400}
+{"o":5588.9722135509,"h":5603.5061033391,"l":5567.8209276097,"c":5570.8309849758,"v":167058.9142810543,"t":1726272000}
+{"o":5570.8309849758,"h":5612.0365122848,"l":5569.3207471995,"c":5596.408562613,"v":167756.0247486947,"t":1726275600}
+{"o":5596.408562613,"h":5613.4515072469,"l":5583.3213176646,"c":5584.6917144574,"v":153504.2777177598,"t":1726279200}
+{"o":5584.6917144574,"h":5653.0535647875,"l":5583.9703467558,"c":5605.8471030502,"v":258734.6243218334,"t":1726282800}
+{"o":5605.8471030502,"h":5610.5384770055,"l":5589.3346619477,"c":5589.738096127,"v":198826.8153864821,"t":1726286400}
+{"o":5589.738096127,"h":5617.8207752789,"l":5545.6036480519,"c":5565.9764958991,"v":126791.1123483359,"t":1726290000}
+{"o":5565.9764958991,"h":5576.7337639433,"l":5543.4074648776,"c":5561.659291854,"v":210204.687566551,"t":1726293600}
+{"o":5561.659291854,"h":5564.5913099774,"l":5540.8921216719,"c":5543.9179434418,"v":156725.4208668536,"t":1726297200}
+{"o":5543.9179434418,"h":5548.5589211227,"l":5510.1530730473,"c":5524.5675402239,"v":157860.105580588,"t":1726300800}
+{"o":5524.5675402239,"h":5544.7318944278,"l":5518.9654485803,"c":5544.6885952769,"v":193650.3655466883,"t":1726304400}
+{"o":5544.6885952769,"h":5544.6885952769,"l":5517.2754884314,"c":5529.0189642028,"v":126873.159541982,"t":1726308000}
+{"o":5529.0189642028,"h":5529.3053700063,"l":5502.5283428543,"c":5517.7732182193,"v":154917.2888450786,"t":1726311600}
+{"o":5517.7732182193,"h":5538.094097233,"l":5374.2775636797,"c":5394.0008086082,"v":156860.8645062686,"t":1726315200}
+{"o":5394.0008086082,"h":5430.5564100041,"l":5368.0701627501,"c":5389.442133776,"v":133745.8841003228,"t":1726318800}
+{"o":5389.442133776,"h":5427.2314521,"l":5363.0729662794,"c":5402.4383276622,"v":205354.3332920098,"t":1726322400}
+{"o":5402.4383276622,"h":5404.5018670018,"l":5370.8319581699,"c":5382.4525998415,"v":138816.3714849187,"t":1726326000}
+{"o":5382.4525998415,"h":5402.8020512271,"l":5368.1482892448,"c":5376.4093056012,"v":158433.7502446096,"t":1726329600}
+{"o":5376.4093056012,"h":5403.2689201508,"l":5354.6854824791,"c":5384.7658170547,"v":135780.8304739521,"t":1726333200}
+{"o":5384.7658170547,"h":5419.2350261173,"l":5329.0630947705,"c":5378.9763195642,"v":281069.8845752418,"t":1726336800}
+{"o":5378.9763195642,"h":5379.5840308696,"l":5354.3017605834,"c":5357.3645446799,"v":157849.9677602375,"t":1726340400}
+{"o":5357.3645446799,"h":5385.6503016898,"l":5357.2829269165,"c":5374.463404611,"v":140244.2159986218,"t":1726344000}
+{"o":5374.463404611,"h":5386.2307912691,"l":5369.0656693224,"c":5374.2492655799,"v":123887.6939127582,"t":1726347600}
+{"o":5374.2492655799,"h":5388.0598430806,"l":5356.807682942,"c":5371.7984389163,"v":118570.4267101809,"t":1726351200}
+{"o":5371.7984389163,"h":5379.4734136211,"l":5364.2206180781,"c":5372.544700821,"v":91117.0877350486,"t":1726354800}
+{"o":5372.544700821,"h":5395.6346153507,"l":5367.0190307124,"c":5385.082290658,"v":120429.7383535318,"t":1726358400}
+{"o":5385.082290658,"h":5400.7207170639,"l":5374.8395462975,"c":5398.3710044792,"v":114895.25992305,"t":1726362000}
+{"o":5398.3710044792,"h":5402.5584220486,"l":5380.6762157027,"c":5394.3342280814,"v":106082.2899555712,"t":1726365600}
+{"o":5394.3342280814,"h":5398.6455459955,"l":5381.8226777038,"c":5382.3790332751,"v":179818.6978585089,"t":1726369200}
+{"o":5382.3790332751,"h":5506.9844199693,"l":5362.3938948475,"c":5428.2312190723,"v":177886.8360099096,"t":1726372800}
+{"o":5428.2312190723,"h":5441.498687526,"l":5404.3690651635,"c":5416.291718452,"v":119520.3512123508,"t":1726376400}
+{"o":5416.291718452,"h":5430.7533979176,"l":5416.0641346457,"c":5429.6609613644,"v":115085.7144038277,"t":1726380000}
+{"o":5429.6609613644,"h":5429.7904326957,"l":5409.0129090223,"c":5418.1494448899,"v":129028.8347209313,"t":1726383600}
+{"o":5418.1494448899,"h":5419.2407011777,"l":5396.3000116787,"c":5402.6516830619,"v":120380.1654577664,"t":1726387200}
+{"o":5402.6516830619,"h":5406.4503109909,"l":5377.4526661981,"c":5381.928926643,"v":107395.5927527637,"t":1726390800}
+{"o":5381.928926643,"h":5385.7338772203,"l":5350.3454275015,"c":5354.3078263024,"v":127552.0661264978,"t":1726394400}
+{"o":5354.3078263024,"h":5354.3078263024,"l":5323.341373786,"c":5340.3006759906,"v":129296.5078984824,"t":1726398000}
+{"o":5340.3006759906,"h":5352.5376471989,"l":5319.3920623984,"c":5352.2791719231,"v":139812.4945283573,"t":1726401600}
+{"o":5352.2791719231,"h":5371.2631270481,"l":5336.3180442255,"c":5345.8526231351,"v":185078.7544837756,"t":1726405200}
+{"o":5345.8526231351,"h":5354.6341226223,"l":5301.5394187091,"c":5346.0098594551,"v":201543.9039750882,"t":1726408800}
+{"o":5346.0098594551,"h":5354.1830611306,"l":5328.2703521458,"c":5344.1809766888,"v":181680.0890867099,"t":1726412400}
+{"o":5344.1809766888,"h":5348.4461620431,"l":5258.8861552764,"c":5263.1287941045,"v":194749.6460990772,"t":1726416000}
+{"o":5263.1287941045,"h":5275.4611895142,"l":5226.7292965727,"c":5245.8310488814,"v":245861.3701418894,"t":1726419600}
+{"o":5245.8310488814,"h":5284.7093583018,"l":5221.6899470437,"c":5238.7019865254,"v":238923.0353319829,"t":1726423200}
+{"o":5238.7019865254,"h":5258.4377218455,"l":5212.6418855729,"c":5213.7226403815,"v":159267.2445005095,"t":1726426800}
+{"o":5213.7226403815,"h":5216.588790665,"l":5188.5580078309,"c":5202.0743047824,"v":173305.9597272024,"t":1726430400}
+{"o":5202.0743047824,"h":5202.3964987487,"l":5102.4334484094,"c":5161.049905006,"v":235851.7220119238,"t":1726434000}
+{"o":5161.049905006,"h":5162.396631644,"l":5125.5383331352,"c":5152.3529579126,"v":263279.4607485381,"t":1726437600}
+{"o":5152.3529579126,"h":5169.8123184579,"l":5095.0533418815,"c":5132.7775667668,"v":358380.4886476855,"t":1726441200}
+{"o":5132.7775667668,"h":5149.5271602048,"l":5112.9742397014,"c":5121.9499068394,"v":250328.2300135151,"t":1726444800}
+{"o":5121.9499068394,"h":5144.4044146894,"l":5069.5736168719,"c":5107.6563010223,"v":263242.5573614484,"t":1726448400}
+{"o":5107.6563010223,"h":5150.4293605729,"l":5071.4198636979,"c":5116.8816881989,"v":246638.9255781804,"t":1726452000}
+{"o":5116.8816881989,"h":5184.7077049615,"l":5113.5359179741,"c":5182.4762474283,"v":173870.374296064,"t":1726455600}
+{"o":5182.4762474283,"h":5197.0060527292,"l":5178.0685928896,"c":5182.3066494437,"v":167028.2434551456,"t":1726459200}
+{"o":5182.3066494437,"h":5237.2287227862,"l":5179.9853832454,"c":5234.526144275,"v":120692.9498848935,"t":1726462800}
+{"o":5234.526144275,"h":5243.9660528115,"l":5199.1142790994,"c":5206.9908432381,"v":164128.1711495065,"t":1726466400}
+{"o":5206.9908432381,"h":5276.6528148456,"l":5202.4257507921,"c":5270.5450094152,"v":160828.2365007734,"t":1726470000}
+{"o":5270.5450094152,"h":5331.2260259557,"l":5264.6265857091,"c":5304.9641682005,"v":210503.340531968,"t":1726473600}
+{"o":5304.9641682005,"h":5327.8373252968,"l":5269.0480259316,"c":5269.4073096767,"v":193292.6003813595,"t":1726477200}
+{"o":5269.4073096767,"h":5339.0226349076,"l":5261.6747278085,"c":5327.4150988439,"v":206455.1446307283,"t":1726480800}
+{"o":5327.4150988439,"h":5359.3419532449,"l":5315.6416545265,"c":5327.0781045775,"v":153202.5868734833,"t":1726484400}
+{"o":5327.0781045775,"h":5379.3612378428,"l":5310.8569481393,"c":5338.1576791977,"v":199565.8349054621,"t":1726488000}
+{"o":5338.1576791977,"h":5360.8492555754,"l":5297.0683498802,"c":5337.7708100521,"v":261177.7853359559,"t":1726491600}
+{"o":5337.7708100521,"h":5346.2318517051,"l":5249.9926210675,"c":5267.4836313866,"v":342762.04087725,"t":1726495200}
+{"o":5267.4836313866,"h":5377.5232452807,"l":5253.4937777844,"c":5356.8554694468,"v":272257.7096796842,"t":1726498800}
+{"o":5356.8554694468,"h":5390.0038919291,"l":5315.9623018887,"c":5338.7930893998,"v":226695.5116590723,"t":1726502400}
+{"o":5338.7930893998,"h":5392.7716678891,"l":5276.4609524676,"c":5380.5059656244,"v":398777.359540655,"t":1726506000}
+{"o":5380.5059656244,"h":5384.2591577101,"l":5294.3323543045,"c":5316.4089668754,"v":213642.3776397597,"t":1726509600}
+{"o":5316.4089668754,"h":5375.8326200271,"l":5303.6715784128,"c":5367.2490723797,"v":197558.0281360758,"t":1726513200}
+{"o":5367.2490723797,"h":5386.4736294593,"l":5325.5746495047,"c":5325.5746495047,"v":189648.1790076921,"t":1726516800}
+{"o":5325.5746495047,"h":5382.1265876943,"l":5319.8908900078,"c":5382.1265876943,"v":181240.0605444126,"t":1726520400}
+{"o":5382.1265876943,"h":5383.1824171279,"l":5313.3531484744,"c":5321.7492277744,"v":130640.0107419986,"t":1726524000}
+{"o":5321.7492277744,"h":5375.9878555129,"l":5263.8798075248,"c":5298.7727472975,"v":143205.1496871476,"t":1726527600}
+{"o":5298.7727472975,"h":5317.2686930552,"l":5254.812356439,"c":5256.6419478127,"v":171874.2407408855,"t":1726531200}
+{"o":5256.6419478127,"h":5275.0185876884,"l":5240.0729293963,"c":5248.0134774659,"v":176024.2505118261,"t":1726534800}
+{"o":5248.0134774659,"h":5287.0205377579,"l":5234.6546765967,"c":5259.1263883622,"v":211914.508280452,"t":1726538400}
+{"o":5259.1263883622,"h":5284.9865576218,"l":5255.3941963505,"c":5272.3863356082,"v":136529.0188325139,"t":1726542000}
+{"o":5272.3863356082,"h":5286.9586532989,"l":5256.0851705688,"c":5279.3700774803,"v":117626.9156377493,"t":1726545600}
+{"o":5279.3700774803,"h":5341.4123839721,"l":5278.6334361562,"c":5330.2347731521,"v":168165.3408579489,"t":1726549200}
+{"o":5330.2347731521,"h":5364.551260145,"l":5305.5637765279,"c":5336.8950659853,"v":170387.1225181049,"t":1726552800}
+{"o":5336.8950659853,"h":5354.15669161,"l":5331.7859217545,"c":5346.8590903791,"v":178300.1584873454,"t":1726556400}
+{"o":5346.8590903791,"h":5369.7692107378,"l":5346.8590903791,"c":5355.3021310364,"v":148708.7373733557,"t":1726560000}
+{"o":5355.3021310364,"h":5369.2590364783,"l":5326.3073018098,"c":5357.6934911209,"v":172136.5607817299,"t":1726563600}
+{"o":5357.6934911209,"h":5391.174549231,"l":5324.7282661516,"c":5343.9399499755,"v":194385.8190794266,"t":1726567200}
+{"o":5343.9399499755,"h":5358.8378139941,"l":5306.8454123902,"c":5309.5237945992,"v":182562.1202249324,"t":1726570800}
+{"o":5309.5237945992,"h":5333.9643963081,"l":5292.8187563056,"c":5329.000030828,"v":200104.7534031752,"t":1726574400}
+{"o":5329.000030828,"h":5341.5553480303,"l":5271.9137907139,"c":5281.3475134543,"v":259591.0241771087,"t":1726578000}
+{"o":5281.3475134543,"h":5430.2470599693,"l":5271.5039674242,"c":5372.7734055059,"v":533496.8475926628,"t":1726581600}
+{"o":5372.7734055059,"h":5482.0683795307,"l":5365.9335109169,"c":5413.6498702745,"v":403459.2337985967,"t":1726585200}
+{"o":5413.6498702745,"h":5425.4114512436,"l":5310.2992739437,"c":5323.3509616464,"v":396492.5567521174,"t":1726588800}
+{"o":5323.3509616464,"h":5375.1048446152,"l":5314.5315990141,"c":5353.9240710324,"v":274097.504193137,"t":1726592400}
+{"o":5353.9240710324,"h":5366.4681806508,"l":5307.7218197972,"c":5327.1956777313,"v":220867.0654095718,"t":1726596000}
+{"o":5327.1956777313,"h":5371.4524489158,"l":5270.0239859148,"c":5346.374700596,"v":262626.5499834783,"t":1726599600}
+{"o":5346.374700596,"h":5365.0025626057,"l":5329.4773078997,"c":5337.1061877076,"v":235274.754596961,"t":1726603200}
+{"o":5337.1061877076,"h":5368.1044517851,"l":5336.6292076014,"c":5359.5661732901,"v":176031.7632991266,"t":1726606800}
+{"o":5359.5661732901,"h":5376.5200245578,"l":5325.6085253099,"c":5343.9552512036,"v":172363.1512523709,"t":1726610400}
+{"o":5343.9552512036,"h":5350.597498615,"l":5302.4031938724,"c":5343.8532868063,"v":153981.0640129454,"t":1726614000}
+{"o":5343.8532868063,"h":5347.0777082987,"l":5290.4913754779,"c":5333.7943582049,"v":199114.3924569913,"t":1726617600}
+{"o":5333.7943582049,"h":5346.4536147653,"l":5308.4681139729,"c":5318.3232794544,"v":182273.8558090432,"t":1726621200}
+{"o":5318.3232794544,"h":5349.8259451494,"l":5312.4499939101,"c":5349.8259451494,"v":156953.7797863383,"t":1726624800}
+{"o":5349.8259451494,"h":5372.9150227459,"l":5347.1576636563,"c":5353.1739582574,"v":198515.4870375804,"t":1726628400}
+{"o":5353.1739582574,"h":5370.3876703127,"l":5309.8338573464,"c":5340.4873136871,"v":188683.45898218,"t":1726632000}
+{"o":5340.4873136871,"h":5363.022802301,"l":5320.6746020553,"c":5355.9419832207,"v":132508.1143815232,"t":1726635600}
+{"o":5355.9419832207,"h":5371.3002114618,"l":5314.6761355885,"c":5366.6285066199,"v":432249.5560864453,"t":1726639200}
+{"o":5366.6285066199,"h":5377.6785002758,"l":5361.556114527,"c":5369.3766629296,"v":219916.6379055518,"t":1726642800}
+{"o":5369.3766629296,"h":5383.8653744517,"l":5339.4705134151,"c":5359.417323928,"v":162009.8183089346,"t":1726646400}
+{"o":5359.417323928,"h":5362.6805986582,"l":5296.4334642018,"c":5296.5634619409,"v":215417.1549786046,"t":1726650000}
+{"o":5296.5634619409,"h":5321.4508319311,"l":5250.0303319716,"c":5314.8248047921,"v":245898.0244750025,"t":1726653600}
+{"o":5314.8248047921,"h":5334.0171465052,"l":5302.2023635239,"c":5314.713271209,"v":156527.1711323459,"t":1726657200}
+{"o":5314.713271209,"h":5340.8805291154,"l":5288.7084972633,"c":5336.2226239674,"v":169218.1328662102,"t":1726660800}
+{"o":5336.2226239674,"h":5369.20876686,"l":5265.5237936719,"c":5301.0894915737,"v":232157.5485407336,"t":1726664400}
+{"o":5301.0894915737,"h":5310.9536218269,"l":5264.0584314282,"c":5271.9316887245,"v":256174.856608539,"t":1726668000}
+{"o":5271.9316887245,"h":5293.4219872625,"l":5235.7223228039,"c":5259.862028907,"v":295017.3605263049,"t":1726671600}
+{"o":5259.862028907,"h":5314.955717883,"l":5241.6471274652,"c":5307.4330308225,"v":251788.6877377928,"t":1726675200}
+{"o":5307.4330308225,"h":5395.787026421,"l":5267.0435955767,"c":5352.3778124202,"v":247171.4682963306,"t":1726678800}
+{"o":5352.3778124202,"h":5511.1849504037,"l":5341.5419794633,"c":5441.6140503642,"v":993510.9764993534,"t":1726682400}
+{"o":5441.6140503642,"h":5441.6140503642,"l":5342.3695063757,"c":5360.6405561281,"v":535892.0569924222,"t":1726686000}
+{"o":5360.6405561281,"h":5421.9032834232,"l":5321.9749274044,"c":5417.5173819373,"v":256481.159444409,"t":1726689600}
+{"o":5417.5173819373,"h":5490.5812540238,"l":5403.5591921017,"c":5470.1696688593,"v":232783.7605334833,"t":1726693200}
+{"o":5470.1696688593,"h":5491.3257348534,"l":5451.9998620879,"c":5479.3981764244,"v":201442.2670821541,"t":1726696800}
+{"o":5479.3981764244,"h":5605.3081684387,"l":5479.3981764244,"c":5599.6093252415,"v":345527.1565681928,"t":1726700400}
+{"o":5599.6093252415,"h":5690.1088692585,"l":5598.4090168254,"c":5659.2965849048,"v":548462.5987034597,"t":1726704000}
+{"o":5659.2965849048,"h":5688.85503518,"l":5601.978499312,"c":5632.9470397488,"v":323216.0302961641,"t":1726707600}
+{"o":5632.9470397488,"h":5709.311129008,"l":5593.5138244693,"c":5682.0142454314,"v":278775.09025552,"t":1726711200}
+{"o":5682.0142454314,"h":5743.875004029,"l":5321.4635725327,"c":5355.5268513646,"v":311620.2038055358,"t":1726714800}
+{"o":5355.5268513646,"h":5397.6702310728,"l":5334.7337084626,"c":5379.3277116236,"v":239445.4341559461,"t":1726718400}
+{"o":5379.3277116236,"h":5393.2458887164,"l":5245.4951596965,"c":5259.9583372809,"v":232125.0225249619,"t":1726722000}
+{"o":5259.9583372809,"h":5307.2342373677,"l":5212.8296248936,"c":5246.3423669784,"v":310408.8262425197,"t":1726725600}
+{"o":5246.3423669784,"h":5264.5544523005,"l":5233.6704246602,"c":5248.6311908303,"v":275019.5575998524,"t":1726729200}
+{"o":5248.6311908303,"h":5291.4945743562,"l":5242.4818195873,"c":5266.7808332556,"v":254643.6004329732,"t":1726732800}
+{"o":5266.7808332556,"h":5296.1470525694,"l":5217.206868115,"c":5232.7877041214,"v":259666.2577653449,"t":1726736400}
+{"o":5232.7877041214,"h":5263.1632720749,"l":5155.0869835781,"c":5159.9137275887,"v":283366.4305906915,"t":1726740000}
+{"o":5159.9137275887,"h":5199.5821196273,"l":5157.6831278339,"c":5193.4838970862,"v":296504.5081963822,"t":1726743600}
+{"o":5193.4838970862,"h":5252.0277235248,"l":5146.5543239341,"c":5240.4879356145,"v":496591.2926453676,"t":1726747200}
+{"o":5240.4879356145,"h":5283.7102540153,"l":5222.1053937251,"c":5236.864377673,"v":384029.2703477412,"t":1726750800}
+{"o":5236.864377673,"h":5291.3848067359,"l":5235.8541565271,"c":5253.4974862326,"v":388409.0319423664,"t":1726754400}
+{"o":5253.4974862326,"h":5332.102397759,"l":5222.7835637893,"c":5307.0235714286,"v":334530.0560778732,"t":1726758000}
+{"o":5307.0235714286,"h":5384.0688383005,"l":5279.8927443427,"c":5309.6876590554,"v":400744.8295770093,"t":1726761600}
+{"o":5309.6876590554,"h":5328.759462562,"l":5273.1249995045,"c":5294.4801110144,"v":290006.9059075207,"t":1726765200}
+{"o":5294.4801110144,"h":5331.918664356,"l":5292.472914003,"c":5314.2203448481,"v":287715.716358386,"t":1726768800}
+{"o":5314.2203448481,"h":5326.816217938,"l":5245.0286541403,"c":5247.1592609767,"v":247078.6545042784,"t":1726772400}
+{"o":5247.1592609767,"h":5276.1268528563,"l":5242.4886539644,"c":5270.4231558021,"v":218542.6962845103,"t":1726776000}
+{"o":5270.4231558021,"h":5272.9626869895,"l":5196.8997452956,"c":5199.7788101545,"v":218973.8373564253,"t":1726779600}
+{"o":5199.7788101545,"h":5239.1646341435,"l":5176.4358993874,"c":5224.7566761852,"v":256071.7755424831,"t":1726783200}
+{"o":5224.7566761852,"h":5245.1264677287,"l":5214.2173894693,"c":5239.9069922632,"v":236375.5192392594,"t":1726786800}
+{"o":5239.9069922632,"h":5263.2220978815,"l":5198.5623965424,"c":5201.5628338985,"v":267174.7953040479,"t":1726790400}
+{"o":5201.5628338985,"h":5237.3261351443,"l":5178.4705800995,"c":5222.6134432797,"v":225974.2590435936,"t":1726794000}
+{"o":5222.6134432797,"h":5236.5506615695,"l":5187.7629694385,"c":5234.2256613269,"v":197149.8609919136,"t":1726797600}
+{"o":5234.2256613269,"h":5314.261102094,"l":4977.9405219529,"c":5095.5183834823,"v":255247.502098117,"t":1726801200}
+{"o":5095.5183834823,"h":5267.9031630021,"l":5005.9399517782,"c":5134.1737328568,"v":534472.2159187,"t":1726804800}
+{"o":5134.1737328568,"h":5271.0190622653,"l":5104.3081067623,"c":5189.6643316395,"v":359048.1288982479,"t":1726808400}
+{"o":5189.6643316395,"h":5385.4706467187,"l":5168.0097062731,"c":5352.7944329172,"v":408759.0274285384,"t":1726812000}
+{"o":5352.7944329172,"h":5355.532339375,"l":5262.219773698,"c":5314.2754035209,"v":366784.6640161547,"t":1726815600}
+{"o":5314.2754035209,"h":5361.5372601626,"l":5241.8756630963,"c":5272.3289076763,"v":579761.0398800228,"t":1726819200}
+{"o":5272.3289076763,"h":5307.2748622943,"l":5262.5157956057,"c":5279.3061082683,"v":238573.141606812,"t":1726822800}
+{"o":5279.3061082683,"h":5336.1258765476,"l":5251.8226364455,"c":5328.1018540617,"v":248161.074281353,"t":1726826400}
+{"o":5328.1018540617,"h":5346.3825236807,"l":5274.6594591546,"c":5307.4801848302,"v":278571.1957013346,"t":1726830000}
+{"o":5307.4801848302,"h":5343.6836284402,"l":5269.5905547469,"c":5295.0923961056,"v":256980.4353673847,"t":1726833600}
+{"o":5295.0923961056,"h":5301.7640315918,"l":5004.3242576065,"c":5024.8837660177,"v":425973.1703595301,"t":1726837200}
+{"o":5024.8837660177,"h":5111.7383616885,"l":4964.0139564346,"c":5061.6673878553,"v":418557.722809366,"t":1726840800}
+{"o":5061.6673878553,"h":5102.7886844752,"l":4952.3736059537,"c":5004.7780140453,"v":302645.5952811617,"t":1726844400}
+{"o":5004.7780140453,"h":5027.1289514498,"l":4613.5793245096,"c":4831.5320477636,"v":263385.5062028056,"t":1726848000}
+{"o":4831.5320477636,"h":4841.9518364962,"l":4767.8203556278,"c":4772.2820003132,"v":313608.6139185239,"t":1726851600}
+{"o":4772.2820003132,"h":4789.7810039258,"l":4701.7801253904,"c":4759.7959072598,"v":280603.1646580089,"t":1726855200}
+{"o":4759.7959072598,"h":4796.5724747128,"l":4721.3570144319,"c":4768.5490502786,"v":216469.533558083,"t":1726858800}
+{"o":4768.5490502786,"h":4789.1550130243,"l":4758.9838607161,"c":4768.0897837314,"v":176212.9270634223,"t":1726862400}
+{"o":4768.0897837314,"h":4826.406659641,"l":4737.8500476474,"c":4775.8699405219,"v":232677.7401503889,"t":1726866000}
+{"o":4775.8699405219,"h":4792.8550708035,"l":4762.867556892,"c":4773.2254466157,"v":159089.4673334328,"t":1726869600}
+{"o":4773.2254466157,"h":4803.1063322645,"l":4744.2295590079,"c":4784.9002882468,"v":180767.9549046926,"t":1726873200}
+{"o":4784.9002882468,"h":4830.0008503313,"l":4734.2183795086,"c":4785.4582727953,"v":286994.9944794967,"t":1726876800}
+{"o":4785.4582727953,"h":4794.020234246,"l":4725.7955681859,"c":4729.314919166,"v":228545.2161299629,"t":1726880400}
+{"o":4729.314919166,"h":4745.4891084734,"l":4715.1708614611,"c":4734.9494975436,"v":204232.3213535952,"t":1726884000}
+{"o":4734.9494975436,"h":4768.6570160837,"l":4710.8523731442,"c":4732.6703373643,"v":187484.9573814929,"t":1726887600}
+{"o":4732.6703373643,"h":4737.7993634799,"l":4686.8360437591,"c":4709.528842944,"v":208809.7696662037,"t":1726891200}
+{"o":4709.528842944,"h":4765.2659564408,"l":4703.5677318485,"c":4762.3154585917,"v":213292.5454453903,"t":1726894800}
+{"o":4762.3154585917,"h":4888.9108923098,"l":4754.1546720298,"c":4878.1715326653,"v":162883.6874240669,"t":1726898400}
+{"o":4878.1715326653,"h":4937.5439699237,"l":4872.112742834,"c":4926.0645668559,"v":156672.1965623419,"t":1726902000}
+{"o":4926.0645668559,"h":4944.4371202945,"l":4896.0830649696,"c":4912.1640020961,"v":141522.2828707052,"t":1726905600}
+{"o":4912.1640020961,"h":4963.4323767858,"l":4908.7619328502,"c":4954.7826852035,"v":151862.3619085297,"t":1726909200}
+{"o":4954.7826852035,"h":4957.0176200305,"l":4920.2566067748,"c":4934.1145366728,"v":140531.9146534171,"t":1726912800}
+{"o":4934.1145366728,"h":4950.2507236223,"l":4910.2804809047,"c":4925.7261226174,"v":147581.129496637,"t":1726916400}
+{"o":4925.7261226174,"h":4935.5591698936,"l":4906.7980477954,"c":4931.472667758,"v":124117.1880499788,"t":1726920000}
+{"o":4931.472667758,"h":4993.4705470838,"l":4915.9915842555,"c":4989.309925544,"v":168734.6176184473,"t":1726923600}
+{"o":4989.309925544,"h":5020.2424885833,"l":4980.9462790964,"c":5007.2913952932,"v":222932.3178818364,"t":1726927200}
+{"o":5007.2913952932,"h":5009.4904954931,"l":4954.1209899371,"c":4961.2830109331,"v":213691.679556611,"t":1726930800}
+{"o":4961.2830109331,"h":4978.3520122786,"l":4918.6116136768,"c":4940.097912309,"v":303460.7054913969,"t":1726934400}
+{"o":4940.097912309,"h":4998.3020599215,"l":4929.4551603482,"c":4985.5837682047,"v":204255.1743302244,"t":1726938000}
+{"o":4985.5837682047,"h":5007.8231323743,"l":4972.8933725059,"c":4973.4284452599,"v":182793.0825534731,"t":1726941600}
+{"o":4973.4284452599,"h":5007.1015232207,"l":4946.399193567,"c":4979.9889847834,"v":267970.8137848764,"t":1726945200}
+{"o":4979.9889847834,"h":4996.5870183891,"l":4955.6717341688,"c":4967.4538629308,"v":159827.3886706595,"t":1726948800}
+{"o":4967.4538629308,"h":4986.8322191464,"l":4960.5068146599,"c":4975.3605434161,"v":151622.3506345803,"t":1726952400}
+{"o":4975.3605434161,"h":5043.5114271706,"l":4974.3321721472,"c":5043.5114271706,"v":129999.6276699187,"t":1726956000}
+{"o":5043.5114271706,"h":5086.418446479,"l":5033.1091374703,"c":5071.3599886738,"v":170434.7524506552,"t":1726959600}
+{"o":5071.3599886738,"h":5166.2622034297,"l":5029.5597597661,"c":5131.7972174178,"v":196936.7710134303,"t":1726963200}
+{"o":5131.7972174178,"h":5145.3612377055,"l":5089.5209167148,"c":5108.081357549,"v":149641.6209865331,"t":1726966800}
+{"o":5108.081357549,"h":5143.3091833536,"l":5065.9224901062,"c":5092.5591309151,"v":226767.0222896033,"t":1726970400}
+{"o":5092.5591309151,"h":5126.671601297,"l":5086.0911992955,"c":5121.2564151759,"v":149503.7688198484,"t":1726974000}
+{"o":5121.2564151759,"h":5151.7213978876,"l":5072.9188268752,"c":5094.0048211098,"v":154513.5870767329,"t":1726977600}
+{"o":5094.0048211098,"h":5095.9511394111,"l":5048.3772223395,"c":5050.4534117543,"v":157522.3047636373,"t":1726981200}
+{"o":5050.4534117543,"h":5063.4732785802,"l":4953.0466011822,"c":4995.7942796753,"v":138076.9036440523,"t":1726984800}
+{"o":4995.7942796753,"h":5057.8011537652,"l":4991.7571886807,"c":5057.8011537652,"v":117024.1598243802,"t":1726988400}
+{"o":5057.8011537652,"h":5071.8138240334,"l":5047.769609352,"c":5061.0901724818,"v":145264.5691577633,"t":1726992000}
+{"o":5061.0901724818,"h":5327.8954402752,"l":4981.9360753079,"c":5242.9987633681,"v":219188.5499591023,"t":1726995600}
+{"o":5242.9987633681,"h":5321.5715032419,"l":5221.6333625487,"c":5303.4327633466,"v":162343.667043581,"t":1726999200}
+{"o":5303.4327633466,"h":5307.3124385939,"l":5269.508819539,"c":5296.2313034762,"v":167396.3010342932,"t":1727002800}
+{"o":5296.2313034762,"h":5308.0622193514,"l":5280.8657063496,"c":5294.1889164744,"v":148256.9976332527,"t":1727006400}
+{"o":5294.1889164744,"h":5300.7880228446,"l":5208.5661669811,"c":5221.7680453033,"v":180627.1869954279,"t":1727010000}
+{"o":5221.7680453033,"h":5237.7583692063,"l":5183.6061491199,"c":5209.2880459119,"v":216768.4120656363,"t":1727013600}
+{"o":5209.2880459119,"h":5275.90503091,"l":5199.031573899,"c":5249.8864789882,"v":189659.4523588106,"t":1727017200}
+{"o":5249.8864789882,"h":5276.1982670083,"l":5223.0551734719,"c":5265.294173885,"v":188028.8172013552,"t":1727020800}
+{"o":5265.294173885,"h":5353.6953430515,"l":5264.3064401215,"c":5339.6304534771,"v":217258.0713883371,"t":1727024400}
+{"o":5339.6304534771,"h":5340.5667873979,"l":5292.3927182567,"c":5306.7040899909,"v":170469.5590933667,"t":1727028000}
+{"o":5306.7040899909,"h":5333.6117426125,"l":5260.2413377735,"c":5310.1064472499,"v":173099.7438767911,"t":1727031600}
+{"o":5310.1064472499,"h":5330.8781452292,"l":5210.5913048706,"c":5229.9975381457,"v":203193.3004005073,"t":1727035200}
+{"o":5229.9975381457,"h":5251.124273158,"l":5106.4398335095,"c":5111.3827310666,"v":227774.7137578554,"t":1727038800}
+{"o":5111.3827310666,"h":5249.6915952658,"l":5068.6791036567,"c":5237.9661484476,"v":443604.2067142695,"t":1727042400}
+{"o":5237.9661484476,"h":5259.4639515895,"l":5191.3656218235,"c":5219.766540196,"v":249720.7093634137,"t":1727046000}
+{"o":5219.766540196,"h":5285.8190763138,"l":5130.3473537141,"c":5252.8643468722,"v":363786.5718500181,"t":1727049600}
+{"o":5252.8643468722,"h":5323.2677797041,"l":5246.9091611235,"c":5293.6442008445,"v":366701.9558842335,"t":1727053200}
+{"o":5293.6442008445,"h":5304.3786211876,"l":5263.4273064188,"c":5293.9727305778,"v":229042.3209343755,"t":1727056800}
+{"o":5293.9727305778,"h":5397.6668751777,"l":5290.2848656152,"c":5333.1692736276,"v":361694.4066299315,"t":1727060400}
+{"o":5333.1692736276,"h":5348.6778731867,"l":5288.5068134964,"c":5305.5988178265,"v":225971.4686133938,"t":1727064000}
+{"o":5305.5988178265,"h":5310.640113051,"l":5269.059644274,"c":5293.0236652656,"v":207053.6791386901,"t":1727067600}
+{"o":5293.0236652656,"h":5316.4501147095,"l":5284.1700769913,"c":5302.9857987288,"v":189849.4968465608,"t":1727071200}
+{"o":5302.9857987288,"h":5330.3231430203,"l":5237.6753442929,"c":5273.8511374007,"v":260619.9883283095,"t":1727074800}
+{"o":5273.8511374007,"h":5277.7623920475,"l":5172.0184841757,"c":5181.5867989158,"v":306850.0567207352,"t":1727078400}
+{"o":5181.5867989158,"h":5230.3009557125,"l":5178.4169640618,"c":5220.3642827271,"v":289260.9325213977,"t":1727082000}
+{"o":5220.3642827271,"h":5223.5698278362,"l":5173.9925451869,"c":5189.6648929071,"v":257752.2198295562,"t":1727085600}
+{"o":5189.6648929071,"h":5220.8688365683,"l":5160.0369495316,"c":5203.9929984076,"v":230592.9579009931,"t":1727089200}
+{"o":5203.9929984076,"h":5217.8125916152,"l":5168.4351711582,"c":5198.1907660743,"v":247902.5509685866,"t":1727092800}
+{"o":5198.1907660743,"h":5241.9008914638,"l":5179.007382906,"c":5215.939733279,"v":322163.4182061571,"t":1727096400}
+{"o":5215.939733279,"h":5301.102935828,"l":5184.7844308312,"c":5218.6978950776,"v":433467.0809309945,"t":1727100000}
+{"o":5218.6978950776,"h":5261.5668645527,"l":5181.9104976141,"c":5237.1983419874,"v":320594.4815774839,"t":1727103600}
+{"o":5237.1983419874,"h":5321.015717511,"l":5191.2215680758,"c":5254.1167173691,"v":364144.5642686766,"t":1727107200}
+{"o":5254.1167173691,"h":5273.2474815846,"l":5238.249235878,"c":5264.3237487603,"v":268969.0269662588,"t":1727110800}
+{"o":5264.3237487603,"h":5294.8225212746,"l":5261.7812176553,"c":5281.5396762707,"v":219345.7867523902,"t":1727114400}
+{"o":5281.5396762707,"h":5291.6543417822,"l":5253.788273833,"c":5258.9117994593,"v":277145.2179220399,"t":1727118000}
+{"o":5258.9117994593,"h":5273.0806837667,"l":5248.181789013,"c":5260.9401714911,"v":232167.9402287941,"t":1727121600}
+{"o":5260.9401714911,"h":5296.5831107831,"l":5229.7133293124,"c":5288.8156918334,"v":487689.0916307833,"t":1727125200}
+{"o":5288.8156918334,"h":5302.7209293814,"l":5272.9769279294,"c":5298.5862801178,"v":231446.9953544448,"t":1727128800}
+{"o":5298.5862801178,"h":5328.2375205017,"l":5254.9010485527,"c":5282.7432935644,"v":201915.6408377808,"t":1727132400}
+{"o":5282.7432935644,"h":5297.8720824296,"l":5221.7623187964,"c":5249.7264825565,"v":343941.0741156017,"t":1727136000}
+{"o":5249.7264825565,"h":5319.5843008769,"l":5223.6692619193,"c":5292.6693655068,"v":313424.570417855,"t":1727139600}
+{"o":5292.6693655068,"h":5377.4278560867,"l":5252.5784996454,"c":5371.8506007031,"v":368276.5522910785,"t":1727143200}
+{"o":5371.8506007031,"h":5380.7131398521,"l":5343.3545104728,"c":5371.0765906903,"v":259692.0571185666,"t":1727146800}
+{"o":5371.0765906903,"h":5392.1916418956,"l":5326.0788006998,"c":5334.385513526,"v":232438.3060554551,"t":1727150400}
+{"o":5334.385513526,"h":5370.7692114344,"l":5330.1528817383,"c":5359.4646202398,"v":233087.8931824499,"t":1727154000}
+{"o":5359.4646202398,"h":5375.477501917,"l":5341.8945049586,"c":5359.5520691178,"v":213561.6566788736,"t":1727157600}
+{"o":5359.5520691178,"h":5398.8126756746,"l":5352.9874071247,"c":5391.215635888,"v":229577.0166037941,"t":1727161200}
+{"o":5391.215635888,"h":5451.5062016704,"l":5388.0978074925,"c":5434.4556273929,"v":344157.9205662491,"t":1727164800}
+{"o":5434.4556273929,"h":5448.9720805177,"l":5327.4958094777,"c":5329.2695726833,"v":269539.654021175,"t":1727168400}
+{"o":5329.2695726833,"h":5351.8961602456,"l":5287.4956867369,"c":5301.8768877837,"v":236457.8320929542,"t":1727172000}
+{"o":5301.8768877837,"h":5304.3870820918,"l":5152.4325804514,"c":5237.1666380013,"v":251792.8768569092,"t":1727175600}
+{"o":5237.1666380013,"h":5334.4872438559,"l":5236.6204185414,"c":5299.2369815397,"v":300187.1532608921,"t":1727179200}
+{"o":5299.2369815397,"h":5341.8599743771,"l":5256.6198564016,"c":5272.4572549307,"v":331132.1228917178,"t":1727182800}
+{"o":5272.4572549307,"h":5301.9119238304,"l":5149.6818151292,"c":5212.5673412195,"v":611400.8198724489,"t":1727186400}
+{"o":5212.5673412195,"h":5228.2252055922,"l":5183.6386862938,"c":5204.2030378303,"v":307901.5749461979,"t":1727190000}
+{"o":5204.2030378303,"h":5276.0824094094,"l":5198.4859306957,"c":5269.1055102759,"v":336565.217925279,"t":1727193600}
+{"o":5269.1055102759,"h":5340.5797273024,"l":5264.0025899397,"c":5303.7215149293,"v":459107.3702044719,"t":1727197200}
+{"o":5303.7215149293,"h":5319.4612636893,"l":5204.8556724866,"c":5242.902858687,"v":342956.9671248409,"t":1727200800}
+{"o":5242.902858687,"h":5363.2628008806,"l":5228.2098030712,"c":5330.7986626367,"v":342494.6980122506,"t":1727204400}
+{"o":5330.7986626367,"h":5381.7685227459,"l":5269.9004493474,"c":5305.7544499578,"v":505433.0559417877,"t":1727208000}
+{"o":5305.7544499578,"h":5375.9230831445,"l":5291.2976755032,"c":5367.5670321039,"v":296826.1472093279,"t":1727211600}
+{"o":5367.5670321039,"h":5579.7998905125,"l":5367.5670321039,"c":5558.3705387911,"v":560068.3150329224,"t":1727215200}
+{"o":5558.3705387911,"h":5575.5973816716,"l":5521.0275553216,"c":5535.980910561,"v":403159.2187412931,"t":1727218800}
+{"o":5535.980910561,"h":5585.8231164626,"l":5469.7602107567,"c":5478.9056628185,"v":332833.4641598823,"t":1727222400}
+{"o":5478.9056628185,"h":5582.5658430004,"l":5468.8152285058,"c":5531.7673887826,"v":360529.8594213178,"t":1727226000}
+{"o":5531.7673887826,"h":5540.2222699632,"l":5476.7106865791,"c":5478.6252446194,"v":328932.2592096272,"t":1727229600}
+{"o":5478.6252446194,"h":5511.5427490193,"l":5382.1516258096,"c":5416.2637013159,"v":282089.2439832627,"t":1727233200}
+{"o":5416.2637013159,"h":5423.4113839187,"l":5366.1185646119,"c":5366.9261528472,"v":364806.6307171692,"t":1727236800}
+{"o":5366.9261528472,"h":5390.9100588427,"l":5351.2976450125,"c":5354.0345883942,"v":304930.3226918795,"t":1727240400}
+{"o":5354.0345883942,"h":5362.290746108,"l":5323.7056366487,"c":5335.1647939393,"v":326577.2737712038,"t":1727244000}
+{"o":5335.1647939393,"h":5343.9940976758,"l":5297.1420054831,"c":5335.0110200383,"v":303468.5614179493,"t":1727247600}
+{"o":5335.0110200383,"h":5358.1221767847,"l":5331.3948715226,"c":5353.6725086157,"v":263801.3760315498,"t":1727251200}
+{"o":5353.6725086157,"h":5365.9398280246,"l":5335.6321470542,"c":5338.5863465269,"v":234251.6133456321,"t":1727254800}
+{"o":5338.5863465269,"h":5360.1396007426,"l":5323.5698044504,"c":5344.9659595431,"v":304612.00625471,"t":1727258400}
+{"o":5344.9659595431,"h":5427.9517470964,"l":5338.3358076727,"c":5426.9029981884,"v":271355.967916473,"t":1727262000}
+{"o":5426.9029981884,"h":5428.7552058543,"l":5386.1388600669,"c":5389.199547307,"v":273738.1447116752,"t":1727265600}
+{"o":5389.199547307,"h":5424.5998910699,"l":5381.2554978839,"c":5419.4125121215,"v":374773.8168404454,"t":1727269200}
+{"o":5419.4125121215,"h":5460.8740257944,"l":5277.985906935,"c":5318.2307770665,"v":717502.1836413302,"t":1727272800}
+{"o":5318.2307770665,"h":5359.7697596496,"l":5267.5694977619,"c":5270.411158343,"v":510573.0065744256,"t":1727276400}
+{"o":5270.411158343,"h":5324.7267377668,"l":5264.3829470058,"c":5308.7859153261,"v":542435.6046440329,"t":1727280000}
+{"o":5308.7859153261,"h":5316.0809100171,"l":5216.0063797828,"c":5235.6032019338,"v":485257.4523724749,"t":1727283600}
+{"o":5235.6032019338,"h":5275.9867896716,"l":5229.1424405683,"c":5274.9901932295,"v":366620.6997161565,"t":1727287200}
+{"o":5274.9901932295,"h":5297.1297645024,"l":5251.9269133074,"c":5255.1185611525,"v":385071.1675136241,"t":1727290800}
+{"o":5255.1185611525,"h":5287.5415210788,"l":5255.1185611525,"c":5265.1851889732,"v":396949.5185274665,"t":1727294400}
+{"o":5265.1851889732,"h":5269.3564237155,"l":5236.3804683021,"c":5241.0510682215,"v":357448.4795260096,"t":1727298000}
+{"o":5241.0510682215,"h":5338.8839439192,"l":5202.2258463498,"c":5318.9705788968,"v":428967.6340359729,"t":1727301600}
+{"o":5318.9705788968,"h":5320.9122931062,"l":5251.6704811259,"c":5275.1831976817,"v":447676.321911485,"t":1727305200}
+{"o":5275.1831976817,"h":5300.8365704663,"l":5223.6240451376,"c":5251.1689266702,"v":436162.7863057586,"t":1727308800}
+{"o":5251.1689266702,"h":5292.0363890607,"l":5238.3256223249,"c":5290.2515900207,"v":416691.1386899637,"t":1727312400}
+{"o":5290.2515900207,"h":5323.7891132285,"l":5284.7241992335,"c":5322.3587496913,"v":453283.1583278814,"t":1727316000}
+{"o":5322.3587496913,"h":5333.8767993896,"l":5303.7691987752,"c":5320.4731566131,"v":361433.2154321672,"t":1727319600}
+{"o":5320.4731566131,"h":5329.12142127,"l":5301.9189602662,"c":5314.3135816353,"v":305016.0432821899,"t":1727323200}
+{"o":5314.3135816353,"h":5360.6416520145,"l":5279.057104306,"c":5320.0183201165,"v":372611.2055867286,"t":1727326800}
+{"o":5320.0183201165,"h":5365.6917833543,"l":5316.0434405831,"c":5342.8270751838,"v":427462.8452844884,"t":1727330400}
+{"o":5342.8270751838,"h":5388.0419062284,"l":5325.6084572798,"c":5369.4045142121,"v":356378.7380649479,"t":1727334000}
+{"o":5369.4045142121,"h":5377.2177515325,"l":5335.1017282614,"c":5340.0194454642,"v":339118.0453943858,"t":1727337600}
+{"o":5340.0194454642,"h":5360.3966926028,"l":5304.5622321584,"c":5334.1955134244,"v":314386.569863423,"t":1727341200}
+{"o":5334.1955134244,"h":5427.8191233227,"l":5331.3192736933,"c":5406.9668634163,"v":375760.664113697,"t":1727344800}
+{"o":5406.9668634163,"h":5420.7504756131,"l":5353.9283400322,"c":5382.4022305673,"v":382495.816693144,"t":1727348400}
+{"o":5382.4022305673,"h":5408.3630380643,"l":5303.6049195541,"c":5305.8165888753,"v":386225.8382016562,"t":1727352000}
+{"o":5305.8165888753,"h":5346.8423630266,"l":5272.2622204848,"c":5322.5909086836,"v":492452.2346562902,"t":1727355600}
+{"o":5322.5909086836,"h":5512.7264741013,"l":5319.4797061963,"c":5428.3355145868,"v":863570.7516838586,"t":1727359200}
+{"o":5428.3355145868,"h":5592.4717666865,"l":5414.0426921581,"c":5561.083776685,"v":863162.8727609646,"t":1727362800}
+{"o":5561.083776685,"h":5603.1397726773,"l":5541.9026824105,"c":5543.1939642135,"v":689253.0247007236,"t":1727366400}
+{"o":5543.1939642135,"h":5592.8722580922,"l":5281.4892555145,"c":5497.8576002424,"v":597723.5188509558,"t":1727370000}
+{"o":5497.8576002424,"h":5547.456001637,"l":5455.8297196889,"c":5504.7980522611,"v":474596.8015886923,"t":1727373600}
+{"o":5504.7980522611,"h":5513.4697816158,"l":5462.4346940202,"c":5463.1674063946,"v":390281.0335720592,"t":1727377200}
+{"o":5463.1674063946,"h":5482.082139596,"l":5424.0909598518,"c":5429.4712316936,"v":589705.9720006778,"t":1727380800}
+{"o":5429.4712316936,"h":5520.8449103766,"l":5425.9312393381,"c":5504.7291947344,"v":447016.7216174508,"t":1727384400}
+{"o":5504.7291947344,"h":5537.0571739913,"l":5501.4727826122,"c":5534.9437626183,"v":404425.2945591059,"t":1727388000}
+{"o":5534.9437626183,"h":5648.6677815926,"l":5451.3747159253,"c":5599.8260671687,"v":417931.029833481,"t":1727391600}
+{"o":5599.8260671687,"h":5631.4881436204,"l":5574.3099037329,"c":5625.8637457824,"v":488065.6221299553,"t":1727395200}
+{"o":5625.8637457824,"h":5626.2604122233,"l":5555.003935561,"c":5577.1260486423,"v":420164.5671344475,"t":1727398800}
+{"o":5577.1260486423,"h":5591.3704124048,"l":5541.8473191719,"c":5553.0115290847,"v":423399.234795135,"t":1727402400}
+{"o":5553.0115290847,"h":5609.6495630104,"l":5538.512026639,"c":5601.0749612862,"v":540126.4966041475,"t":1727406000}
+{"o":5601.0749612862,"h":5682.9600743895,"l":5597.8114839925,"c":5643.426450935,"v":496662.8737945142,"t":1727409600}
+{"o":5643.426450935,"h":5664.0230645383,"l":5604.90529284,"c":5646.2260814957,"v":467875.1042523632,"t":1727413200}
+{"o":5646.2260814957,"h":5702.581772069,"l":5600.4709143856,"c":5618.6405580242,"v":590546.628551217,"t":1727416800}
+{"o":5618.6405580242,"h":5685.7517254813,"l":5587.5431726691,"c":5633.274743888,"v":451743.0178053748,"t":1727420400}
+{"o":5633.274743888,"h":5686.0421354011,"l":5409.6465629045,"c":5554.936221516,"v":518231.5873607571,"t":1727424000}
+{"o":5554.936221516,"h":5589.2624562919,"l":5535.6060053549,"c":5540.0203579572,"v":500755.213328662,"t":1727427600}
+{"o":5540.0203579572,"h":5574.1532282826,"l":5474.4490938714,"c":5476.2130723657,"v":465344.577410055,"t":1727431200}
+{"o":5476.2130723657,"h":5499.69660614,"l":5461.9309151852,"c":5476.5647868044,"v":390180.9828505581,"t":1727434800}
+{"o":5476.5647868044,"h":5562.5941736091,"l":5458.662757837,"c":5551.7024706522,"v":544726.1871329282,"t":1727438400}
+{"o":5551.7024706522,"h":5555.9216566353,"l":5432.80583768,"c":5479.0357521457,"v":556243.4643775661,"t":1727442000}
+{"o":5479.0357521457,"h":5620.4232401509,"l":5274.2880245322,"c":5386.0755528919,"v":1026316.7560613914,"t":1727445600}
+{"o":5386.0755528919,"h":5429.5664173817,"l":4916.5880446159,"c":4918.9565303286,"v":917019.1723374588,"t":1727449200}
+{"o":4918.9565303286,"h":4999.1580786107,"l":4884.2715040034,"c":4969.7658970635,"v":816525.3762647415,"t":1727452800}
+{"o":4969.7658970635,"h":5122.46520441,"l":4872.8601763226,"c":5072.4038074766,"v":683233.4471152714,"t":1727456400}
+{"o":5072.4038074766,"h":5183.3601708119,"l":5047.6526885188,"c":5182.821375568,"v":559202.8754324021,"t":1727460000}
+{"o":5182.821375568,"h":5194.0408092685,"l":5120.87825091,"c":5133.1641767427,"v":539234.3791280625,"t":1727463600}
+{"o":5133.1641767427,"h":5163.2288363397,"l":5123.8075200492,"c":5147.6140004432,"v":491385.3791924582,"t":1727467200}
+{"o":5147.6140004432,"h":5158.3565289073,"l":5129.0258225942,"c":5136.0400850616,"v":446361.6912742486,"t":1727470800}
+{"o":5136.0400850616,"h":5156.6581952233,"l":5128.2662569067,"c":5147.8802265124,"v":446330.0268570545,"t":1727474400}
+{"o":5147.8802265124,"h":5201.2647648104,"l":5127.8736714548,"c":5180.9127199319,"v":368065.8505713277,"t":1727478000}
+{"o":5180.9127199319,"h":5201.5979107411,"l":5178.9372673349,"c":5198.2202319631,"v":362496.386714917,"t":1727481600}
+{"o":5198.2202319631,"h":5221.1531889105,"l":5183.7553456457,"c":5220.1554933089,"v":401722.6366860103,"t":1727485200}
+{"o":5220.1554933089,"h":5249.156636663,"l":5181.3717717408,"c":5199.4636880526,"v":493540.9856251774,"t":1727488800}
+{"o":5199.4636880526,"h":5217.3374840404,"l":5183.6363685965,"c":5199.8505519057,"v":443593.4983954348,"t":1727492400}
+{"o":5199.8505519057,"h":5242.9835581095,"l":5184.130718996,"c":5195.5170921391,"v":321951.8935981558,"t":1727496000}
+{"o":5195.5170921391,"h":5228.8011695036,"l":5169.001068602,"c":5175.9626341734,"v":324502.6814542782,"t":1727499600}
+{"o":5175.9626341734,"h":5218.6848631551,"l":5128.8837187053,"c":5172.4848055974,"v":370137.5684801338,"t":1727503200}
+{"o":5172.4848055974,"h":5205.0960313797,"l":5157.2995294951,"c":5187.7544861592,"v":340011.1412627475,"t":1727506800}
+{"o":5187.7544861592,"h":5204.8408685387,"l":5152.5795404047,"c":5168.0931213798,"v":463339.0928907052,"t":1727510400}
+{"o":5168.0931213798,"h":5915.6807767595,"l":5156.7669010776,"c":5560.2541450738,"v":430128.000278142,"t":1727514000}
+{"o":5560.2541450738,"h":5617.8075984799,"l":5549.2018563324,"c":5614.2287482256,"v":393698.6311983294,"t":1727517600}
+{"o":5614.2287482256,"h":5618.9710875283,"l":5582.5696398736,"c":5599.0206153973,"v":454395.6727607796,"t":1727521200}
+{"o":5599.0206153973,"h":5605.7831218017,"l":5574.5507670383,"c":5597.0546103504,"v":426530.7361193915,"t":1727524800}
+{"o":5597.0546103504,"h":5676.2348626957,"l":5568.7805842016,"c":5614.6764850105,"v":360270.4995033076,"t":1727528400}
+{"o":5614.6764850105,"h":5651.7288172596,"l":5600.0763321884,"c":5633.8054063184,"v":442781.5378341247,"t":1727532000}
+{"o":5633.8054063184,"h":5636.2309640976,"l":5582.3400919365,"c":5587.2647770987,"v":387781.3405847884,"t":1727535600}
+{"o":5587.2647770987,"h":5617.704230199,"l":5550.7193681456,"c":5595.9847175442,"v":464346.8016902477,"t":1727539200}
+{"o":5595.9847175442,"h":5624.5811937359,"l":5591.0086210085,"c":5602.3458200802,"v":437607.6712286535,"t":1727542800}
+{"o":5602.3458200802,"h":5620.0980774024,"l":5583.0278755328,"c":5587.0043726464,"v":397069.37788292,"t":1727546400}
+{"o":5587.0043726464,"h":5627.3699506032,"l":5582.839128296,"c":5616.8662844063,"v":381474.481415576,"t":1727550000}
+{"o":5616.8662844063,"h":5628.4931152303,"l":5606.2221553116,"c":5607.7731773729,"v":329432.2359094072,"t":1727553600}
+{"o":5607.7731773729,"h":5616.2209421924,"l":5546.6715359513,"c":5612.4067620437,"v":433629.7737538541,"t":1727557200}
+{"o":5612.4067620437,"h":5623.4351810195,"l":5595.647834944,"c":5613.9827170492,"v":312082.3434097695,"t":1727560800}
+{"o":5613.9827170492,"h":5622.9541797029,"l":5594.6769234521,"c":5616.271704578,"v":311399.8665866589,"t":1727564400}
+{"o":5616.271704578,"h":5648.7550507156,"l":5597.4503121353,"c":5615.9959906603,"v":486807.1260078779,"t":1727568000}
+{"o":5615.9959906603,"h":5662.4203600222,"l":5577.5555725998,"c":5622.5918425641,"v":430595.9354766253,"t":1727571600}
+{"o":5622.5918425641,"h":5650.861253032,"l":5612.2469017058,"c":5612.9094046523,"v":541270.0314680696,"t":1727575200}
+{"o":5612.9094046523,"h":5623.6487706979,"l":5588.5430481217,"c":5617.7071830806,"v":426408.3754768512,"t":1727578800}
+{"o":5617.7071830806,"h":5624.1615572221,"l":5582.6593008552,"c":5599.4556001364,"v":348642.0006131475,"t":1727582400}
+{"o":5599.4556001364,"h":5631.6649184844,"l":5507.4580511461,"c":5507.4580511461,"v":364870.7562602127,"t":1727586000}
+{"o":5507.4580511461,"h":5518.5528593305,"l":5472.353088032,"c":5480.5252469435,"v":389088.8385446587,"t":1727589600}
+{"o":5480.5252469435,"h":5496.3345220868,"l":5466.697767607,"c":5479.8977184437,"v":406977.4780127114,"t":1727593200}
+{"o":5479.8977184437,"h":5517.224066073,"l":5453.4196946283,"c":5483.4178043126,"v":385839.9023754366,"t":1727596800}
+{"o":5483.4178043126,"h":5508.2752585372,"l":5481.2862922573,"c":5490.1502236476,"v":317595.2942413024,"t":1727600400}
+{"o":5490.1502236476,"h":5520.6600466346,"l":5427.426917718,"c":5514.8593791628,"v":356524.442312691,"t":1727604000}
+{"o":5514.8593791628,"h":5547.6737168312,"l":5510.581045687,"c":5541.9468471221,"v":359366.6750391627,"t":1727607600}
+{"o":5541.9468471221,"h":5574.0435825669,"l":5520.4285550505,"c":5536.1777259472,"v":463591.3210052581,"t":1727611200}
+{"o":5536.1777259472,"h":5584.4836726239,"l":5513.3855943273,"c":5575.7908230107,"v":518920.822529764,"t":1727614800}
+{"o":5575.7908230107,"h":5582.2126197311,"l":5510.1337414581,"c":5517.1197844532,"v":499836.0001109272,"t":1727618400}
+{"o":5517.1197844532,"h":5554.6440321687,"l":5499.7195512224,"c":5546.1505690701,"v":551397.5368138253,"t":1727622000}
+{"o":5546.1505690701,"h":5562.354151734,"l":5501.4070120759,"c":5560.0413337222,"v":462901.8065148604,"t":1727625600}
+{"o":5560.0413337222,"h":5596.8635512707,"l":5541.5811831082,"c":5554.2599385237,"v":405527.9168561244,"t":1727629200}
+{"o":5554.2599385237,"h":5575.8673403053,"l":5546.9456190135,"c":5560.03451747,"v":353952.6382138729,"t":1727632800}
+{"o":5560.03451747,"h":5620.5453086266,"l":5560.03451747,"c":5612.4766688214,"v":384952.566208203,"t":1727636400}
+{"o":5612.4766688214,"h":5658.5293271858,"l":5598.3589197729,"c":5635.9545282502,"v":635872.3915282675,"t":1727640000}
+{"o":5635.9545282502,"h":5689.5746931607,"l":5599.748517523,"c":5619.9532931289,"v":500948.0072878716,"t":1727643600}
+{"o":5619.9532931289,"h":5646.4998293023,"l":5579.8205428452,"c":5582.3234860796,"v":457613.9592861627,"t":1727647200}
+{"o":5582.3234860796,"h":5591.0840175745,"l":5540.9216213697,"c":5562.9183519863,"v":398077.4883124625,"t":1727650800}
+{"o":5562.9183519863,"h":5583.2424275231,"l":5499.6557780137,"c":5570.5939097014,"v":578814.3251165543,"t":1727654400}
+{"o":5570.5939097014,"h":5608.7416229958,"l":5513.4053105371,"c":5520.0506535666,"v":555417.9676285703,"t":1727658000}
+{"o":5520.0506535666,"h":5538.8401527348,"l":5473.7755505005,"c":5477.0449642509,"v":565650.1845056691,"t":1727661600}
+{"o":5477.0449642509,"h":5508.3240026285,"l":5449.8472953401,"c":5481.3673290435,"v":480939.2706666883,"t":1727665200}
+{"o":5481.3673290435,"h":5482.5260058457,"l":5448.2906600802,"c":5475.0274367995,"v":328238.5553641362,"t":1727668800}
+{"o":5475.0274367995,"h":5539.5159487925,"l":5466.8350647991,"c":5537.8020536047,"v":305213.1170022044,"t":1727672400}
+{"o":5537.8020536047,"h":5584.393462342,"l":5521.5787950739,"c":5547.0593804595,"v":374941.7206056006,"t":1727676000}
+{"o":5547.0593804595,"h":5593.4871238566,"l":5546.5424673777,"c":5560.3904163537,"v":336059.6738761549,"t":1727679600}
+{"o":5560.3904163537,"h":5569.2273853971,"l":5508.2877093718,"c":5551.7916294733,"v":346586.7285131267,"t":1727683200}
+{"o":5551.7916294733,"h":5553.8639390503,"l":5479.0988572262,"c":5481.0348624884,"v":481639.3072113661,"t":1727686800}
+{"o":5481.0348624884,"h":5496.1278651797,"l":5438.0033652367,"c":5477.3867189253,"v":412116.5298431618,"t":1727690400}
+{"o":5477.3867189253,"h":5524.6485198536,"l":5381.4908644929,"c":5486.6269842383,"v":387605.6719185915,"t":1727694000}
+{"o":5486.6269842383,"h":5583.1127608098,"l":5450.8535084842,"c":5575.987856263,"v":395319.9612875561,"t":1727697600}
+{"o":5575.987856263,"h":5597.6614690518,"l":5532.5736234404,"c":5545.8564810764,"v":636306.7237160499,"t":1727701200}
+{"o":5545.8564810764,"h":5566.3898650218,"l":5502.6262381369,"c":5527.3168279348,"v":554285.2388406061,"t":1727704800}
+{"o":5527.3168279348,"h":5545.9184318685,"l":5437.3970997524,"c":5439.3623017574,"v":502754.0471316053,"t":1727708400}
+{"o":5439.3623017574,"h":5473.5640792959,"l":5434.9913397233,"c":5460.2570875143,"v":475226.8089392565,"t":1727712000}
+{"o":5460.2570875143,"h":5489.800899213,"l":5440.0929455054,"c":5489.0790020342,"v":468607.0960985288,"t":1727715600}
+{"o":5489.0790020342,"h":5492.196780437,"l":5419.8576734893,"c":5453.1257052069,"v":520594.6052631464,"t":1727719200}
+{"o":5453.1257052069,"h":5467.7269953565,"l":5412.6688985485,"c":5446.2571758394,"v":539672.574611697,"t":1727722800}
+{"o":5446.2571758394,"h":5511.8078379506,"l":5441.5341367216,"c":5505.8071106946,"v":633525.5007414937,"t":1727726400}
+{"o":5505.8071106946,"h":5513.5622613684,"l":5461.1340459538,"c":5464.0027919566,"v":379428.2187929278,"t":1727730000}
+{"o":5464.0027919566,"h":5581.3590791879,"l":5403.2392643495,"c":5469.4598456115,"v":422895.4105244309,"t":1727733600}
+{"o":5469.4598456115,"h":5477.6246064724,"l":5373.2610176817,"c":5405.8082855061,"v":528167.3952265327,"t":1727737200}
+{"o":5405.8082855061,"h":5467.5885128705,"l":5368.4724883432,"c":5462.7978923475,"v":536167.7442532872,"t":1727740800}
+{"o":5462.7978923475,"h":5481.945165068,"l":5455.5588093285,"c":5468.7391561016,"v":529461.657493513,"t":1727744400}
+{"o":5468.7391561016,"h":5468.7932836123,"l":5421.3058162449,"c":5452.1773441414,"v":402861.6941784842,"t":1727748000}
+{"o":5452.1773441414,"h":5541.545266805,"l":5447.5108832944,"c":5535.0316983123,"v":389385.4652557246,"t":1727751600}
+{"o":5535.0316983123,"h":5564.5738877973,"l":5490.2595125159,"c":5521.7872085448,"v":444073.0093560931,"t":1727755200}
+{"o":5521.7872085448,"h":5525.7683779314,"l":5499.3221175676,"c":5513.5043804018,"v":368240.9771929931,"t":1727758800}
+{"o":5513.5043804018,"h":5573.635794302,"l":5493.3945454577,"c":5543.5641957612,"v":330893.1804740007,"t":1727762400}
+{"o":5543.5641957612,"h":5573.7661189889,"l":5520.6100922736,"c":5569.4269832343,"v":348951.8450007353,"t":1727766000}
+{"o":5569.4269832343,"h":5576.0093944104,"l":5540.0405598502,"c":5555.1791837781,"v":408311.7558463929,"t":1727769600}
+{"o":5555.1791837781,"h":5599.5978063949,"l":5524.0599982955,"c":5577.8058402254,"v":372288.7135459057,"t":1727773200}
+{"o":5577.8058402254,"h":5599.4684317087,"l":5547.217794041,"c":5567.9806779156,"v":401571.0077357867,"t":1727776800}
+{"o":5567.9806779156,"h":5707.2540049261,"l":5536.9176608696,"c":5619.8869939759,"v":330374.755406257,"t":1727780400}
+{"o":5619.8869939759,"h":5637.3904182489,"l":5584.6416211932,"c":5594.5419333058,"v":369488.0302362024,"t":1727784000}
+{"o":5594.5419333058,"h":5616.8541896181,"l":5457.3226807173,"c":5525.8559583283,"v":732685.4952683776,"t":1727787600}
+{"o":5525.8559583283,"h":5557.167187924,"l":5360.7304691866,"c":5424.1392657695,"v":941298.8209568652,"t":1727791200}
+{"o":5424.1392657695,"h":5613.6957962957,"l":5146.1283784694,"c":5535.9697578647,"v":1285415.8956177647,"t":1727794800}
+{"o":5535.9697578647,"h":5620.2794197644,"l":5421.300844856,"c":5562.1123971861,"v":900274.2028306088,"t":1727798400}
+{"o":5562.1123971861,"h":5802.6412701241,"l":5343.5989064949,"c":5770.3862312756,"v":1408067.8406910608,"t":1727802000}
+{"o":5770.3862312756,"h":5867.1029640485,"l":5714.5638871249,"c":5784.1170859507,"v":729432.4449190674,"t":1727805600}
+{"o":5784.1170859507,"h":5800.1845800671,"l":5686.0489072366,"c":5693.7866895978,"v":560839.8255457068,"t":1727809200}
+{"o":5693.7866895978,"h":5713.9402365784,"l":5565.0998258683,"c":5677.9408873383,"v":1013849.0764805265,"t":1727812800}
+{"o":5677.9408873383,"h":5778.2192792308,"l":5639.8861337544,"c":5735.8328175794,"v":523088.4564037903,"t":1727816400}
+{"o":5735.8328175794,"h":5735.8328175794,"l":5606.850406209,"c":5639.4257328859,"v":420851.5969294764,"t":1727820000}
+{"o":5639.4257328859,"h":5669.8680101891,"l":5617.3178577827,"c":5656.2212056745,"v":425233.2074882905,"t":1727823600}
+{"o":5656.2212056745,"h":5673.5775080298,"l":5590.3407776581,"c":5634.2169121607,"v":507444.1722121454,"t":1727827200}
+{"o":5634.2169121607,"h":5703.0919837851,"l":5623.8130027919,"c":5697.268268959,"v":512993.819757227,"t":1727830800}
+{"o":5697.268268959,"h":5745.677717387,"l":5679.7413600128,"c":5743.0450728448,"v":410709.8955219059,"t":1727834400}
+{"o":5743.0450728448,"h":5770.076362713,"l":5700.1634786826,"c":5706.381546216,"v":389414.0505393405,"t":1727838000}
+{"o":5706.381546216,"h":5707.5008309908,"l":5678.103617254,"c":5684.3128191894,"v":344584.8047211455,"t":1727841600}
+{"o":5684.3128191894,"h":5739.8549212261,"l":5667.4979403764,"c":5721.8844029259,"v":379461.6558907918,"t":1727845200}
+{"o":5721.8844029259,"h":5852.1990537435,"l":5707.804684468,"c":5813.0156992952,"v":492432.7707097748,"t":1727848800}
+{"o":5813.0156992952,"h":5862.9941268894,"l":5785.4936604744,"c":5824.3427279995,"v":409098.396324633,"t":1727852400}
+{"o":5824.3427279995,"h":5852.6563353094,"l":5800.9667929934,"c":5836.1947190431,"v":423584.8590046134,"t":1727856000}
+{"o":5836.1947190431,"h":5839.8282190577,"l":5744.9929578121,"c":5755.3549287466,"v":531768.7779774304,"t":1727859600}
+{"o":5755.3549287466,"h":5803.9313305364,"l":5741.7517422958,"c":5746.1984847025,"v":464297.9186635615,"t":1727863200}
+{"o":5746.1984847025,"h":5781.2895482354,"l":5721.246142649,"c":5758.1801512887,"v":480109.8627552761,"t":1727866800}
+{"o":5758.1801512887,"h":5761.8276147702,"l":5661.1338986756,"c":5674.1300912952,"v":588582.8454799355,"t":1727870400}
+{"o":5674.1300912952,"h":5765.3384200567,"l":5567.7646324342,"c":5693.4393320428,"v":677367.1635594112,"t":1727874000}
+{"o":5693.4393320428,"h":5733.2201099868,"l":5631.0741994012,"c":5636.3483700793,"v":818027.0286816261,"t":1727877600}
+{"o":5636.3483700793,"h":5730.1215006089,"l":5632.1694690427,"c":5722.7985444997,"v":681595.9668469803,"t":1727881200}
+{"o":5722.7985444997,"h":5792.7770989384,"l":5661.291590617,"c":5700.3632794936,"v":873207.7912906524,"t":1727884800}
+{"o":5700.3632794936,"h":5725.745615349,"l":5651.4906969838,"c":5699.699039906,"v":887540.380510751,"t":1727888400}
+{"o":5699.699039906,"h":5705.4189368851,"l":5559.5052933346,"c":5565.2259875893,"v":888198.1170414262,"t":1727892000}
+{"o":5565.2259875893,"h":5587.6684746271,"l":5296.9663242471,"c":5452.3634825243,"v":1194061.5349552198,"t":1727895600}
+{"o":5452.3634825243,"h":5561.7953735267,"l":5398.6445065115,"c":5534.1846451988,"v":778767.3189685113,"t":1727899200}
+{"o":5534.1846451988,"h":5559.6852720329,"l":5490.8250934609,"c":5531.4821579496,"v":455207.3733943683,"t":1727902800}
+{"o":5531.4821579496,"h":5562.7091128868,"l":5476.9535199616,"c":5562.7091128868,"v":449652.4366359647,"t":1727906400}
+{"o":5562.7091128868,"h":5567.4316414077,"l":5508.0097053653,"c":5508.7552313183,"v":338701.7764595553,"t":1727910000}
+{"o":5508.7552313183,"h":5556.8333238819,"l":5449.8335307133,"c":5528.4225117906,"v":648783.0906135367,"t":1727913600}
+{"o":5528.4225117906,"h":5593.7306912082,"l":5525.3252365545,"c":5564.8028676658,"v":509160.4704588836,"t":1727917200}
+{"o":5564.8028676658,"h":5603.9657411329,"l":5551.6366514154,"c":5588.125239303,"v":417121.9906785153,"t":1727920800}
+{"o":5588.125239303,"h":5625.6201348675,"l":5573.4615621938,"c":5621.3709977622,"v":388890.3091377213,"t":1727924400}
+{"o":5621.3709977622,"h":5621.9630289981,"l":5580.6484693888,"c":5590.5786055834,"v":340688.2525948017,"t":1727928000}
+{"o":5590.5786055834,"h":5601.8510089438,"l":5548.3317062296,"c":5559.7402638166,"v":413149.3359636313,"t":1727931600}
+{"o":5559.7402638166,"h":5596.7628686143,"l":5548.9880490692,"c":5575.2488159969,"v":373979.461261179,"t":1727935200}
+{"o":5575.2488159969,"h":5593.0515391199,"l":5504.0245239863,"c":5507.6822614002,"v":504004.8862455036,"t":1727938800}
+{"o":5507.6822614002,"h":5512.5937830461,"l":5343.5132953491,"c":5355.1232276348,"v":663730.5185269745,"t":1727942400}
+{"o":5355.1232276348,"h":5447.8116339345,"l":5295.4855465495,"c":5375.6986857201,"v":631235.4092442971,"t":1727946000}
+{"o":5375.6986857201,"h":5509.2315225199,"l":5354.9784416046,"c":5507.437363123,"v":399680.3719324669,"t":1727949600}
+{"o":5507.437363123,"h":5518.6472469987,"l":5450.5398677251,"c":5455.6257878906,"v":402751.9982126787,"t":1727953200}
+{"o":5455.6257878906,"h":5509.0252397224,"l":5390.6507240857,"c":5473.6566817199,"v":552610.9305192791,"t":1727956800}
+{"o":5473.6566817199,"h":5607.8555218689,"l":5407.0599007995,"c":5591.8823605931,"v":758821.1356637954,"t":1727960400}
+{"o":5591.8823605931,"h":5679.0751672571,"l":5497.4684662099,"c":5522.3804862155,"v":827069.5266078236,"t":1727964000}
+{"o":5522.3804862155,"h":5600.3513392163,"l":5456.1343567275,"c":5579.9174074986,"v":867010.952267846,"t":1727967600}
+{"o":5579.9174074986,"h":5622.5016513752,"l":5466.1559195895,"c":5523.0465498734,"v":692268.2355083632,"t":1727971200}
+{"o":5523.0465498734,"h":5626.6679003104,"l":5485.0577787001,"c":5598.0339121949,"v":615598.2747506083,"t":1727974800}
+{"o":5598.0339121949,"h":5636.6015793367,"l":5563.5633649032,"c":5601.6825138742,"v":538924.4101016237,"t":1727978400}
+{"o":5601.6825138742,"h":5657.4976074708,"l":5558.7659992856,"c":5655.3248792582,"v":484737.6028746059,"t":1727982000}
+{"o":5655.3248792582,"h":5675.617979051,"l":5597.5057305803,"c":5604.227021043,"v":401428.0439501082,"t":1727985600}
+{"o":5604.227021043,"h":5649.9740824753,"l":5567.8619049055,"c":5644.2032223745,"v":397003.9424510149,"t":1727989200}
+{"o":5644.2032223745,"h":5658.7558529552,"l":5614.8946918446,"c":5637.6882405925,"v":339847.5993617777,"t":1727992800}
+{"o":5637.6882405925,"h":5659.8120820416,"l":5595.1536098008,"c":5628.8841743669,"v":349430.0007283666,"t":1727996400}
+{"o":5628.8841743669,"h":5655.6103096844,"l":5596.0540292379,"c":5600.9878159278,"v":453646.7973700379,"t":1728000000}
+{"o":5600.9878159278,"h":5707.5498519316,"l":5588.0476704579,"c":5675.6753422645,"v":509662.1262139173,"t":1728003600}
+{"o":5675.6753422645,"h":5689.9263428456,"l":5642.5776040656,"c":5654.8694873351,"v":388111.9758539078,"t":1728007200}
+{"o":5654.8694873351,"h":5660.8528940221,"l":5621.8225716736,"c":5645.677558991,"v":384291.8663681787,"t":1728010800}
+{"o":5645.677558991,"h":5687.4903377256,"l":5645.677558991,"c":5662.4267339282,"v":318713.3248509461,"t":1728014400}
+{"o":5662.4267339282,"h":5735.8060616124,"l":5651.6238193754,"c":5720.900556431,"v":345109.5409521184,"t":1728018000}
+{"o":5720.900556431,"h":5783.6960270373,"l":5684.6509647869,"c":5738.1678696009,"v":413284.4012090962,"t":1728021600}
+{"o":5738.1678696009,"h":5788.0547112902,"l":5725.9429411436,"c":5781.248495647,"v":409636.4124001809,"t":1728025200}
+{"o":5781.248495647,"h":5840.0821767996,"l":5765.3494990762,"c":5797.5977754622,"v":487015.4290694205,"t":1728028800}
+{"o":5797.5977754622,"h":5819.9638859818,"l":5779.7724742063,"c":5789.3878347976,"v":414116.9821652915,"t":1728032400}
+{"o":5789.3878347976,"h":5809.387628326,"l":5706.7956451873,"c":5715.8009122687,"v":327338.444280563,"t":1728036000}
+{"o":5715.8009122687,"h":5749.4332529137,"l":5715.786775694,"c":5744.5791794163,"v":311051.1333786368,"t":1728039600}
+{"o":5744.5791794163,"h":5834.1728877113,"l":5709.4786626597,"c":5831.468226084,"v":650894.7382768732,"t":1728043200}
+{"o":5831.468226084,"h":5850.463809653,"l":5757.3633396718,"c":5789.4577269737,"v":815278.27951327,"t":1728046800}
+{"o":5789.4577269737,"h":5790.6291453822,"l":5663.4847009076,"c":5736.081840994,"v":802691.4521997051,"t":1728050400}
+{"o":5736.081840994,"h":5845.9714027842,"l":5733.5495159611,"c":5840.5292488143,"v":686255.7637873057,"t":1728054000}
+{"o":5840.5292488143,"h":6079.1245064967,"l":5816.6479520841,"c":6033.4935895836,"v":640870.848818279,"t":1728057600}
+{"o":6033.4935895836,"h":6118.5907471452,"l":5974.2089287196,"c":6046.9845667441,"v":604918.2460296091,"t":1728061200}
+{"o":6046.9845667441,"h":6092.5827150011,"l":6027.0548900388,"c":6092.5827150011,"v":562619.327349357,"t":1728064800}
+{"o":6092.5827150011,"h":6121.028704714,"l":6078.4996784235,"c":6092.7377796096,"v":463570.6256454465,"t":1728068400}
+{"o":6092.7377796096,"h":6124.0269731999,"l":6048.1495440587,"c":6086.4673450143,"v":423340.3715001731,"t":1728072000}
+{"o":6086.4673450143,"h":6139.2314325007,"l":6067.0724121487,"c":6097.4043870857,"v":453515.9089389856,"t":1728075600}
+{"o":6097.4043870857,"h":6113.7872970927,"l":6053.4300510833,"c":6069.5458764255,"v":398964.7776112069,"t":1728079200}
+{"o":6069.5458764255,"h":6090.9268258159,"l":6044.4095334019,"c":6082.3500382457,"v":322541.3203438419,"t":1728082800}
+{"o":6082.3500382457,"h":6118.5865200132,"l":6075.0792408624,"c":6118.5856491912,"v":341894.4155661275,"t":1728086400}
+{"o":6118.5856491912,"h":6119.2549479284,"l":6068.3121526135,"c":6097.4544830182,"v":377573.1009429786,"t":1728090000}
+{"o":6097.4544830182,"h":6106.0304560058,"l":5963.0616160791,"c":5972.8980643053,"v":429211.2129855541,"t":1728093600}
+{"o":5972.8980643053,"h":5974.091166882,"l":5944.0577124814,"c":5951.0165227181,"v":517547.049101061,"t":1728097200}
+{"o":5951.0165227181,"h":5989.0761735819,"l":5915.0832237422,"c":5970.3695222152,"v":497016.3422640046,"t":1728100800}
+{"o":5970.3695222152,"h":6022.8883414976,"l":5968.9282364653,"c":6021.8663548572,"v":499400.0087463368,"t":1728104400}
+{"o":6021.8663548572,"h":6059.5055580487,"l":5998.362293723,"c":6053.7233030869,"v":430280.6237597153,"t":1728108000}
+{"o":6053.7233030869,"h":6170.5798235624,"l":6016.4902596988,"c":6138.5435245379,"v":388379.9809921207,"t":1728111600}
+{"o":6138.5435245379,"h":6190.0533135249,"l":6133.3127974376,"c":6168.6453760668,"v":394044.9922847049,"t":1728115200}
+{"o":6168.6453760668,"h":6188.6871373943,"l":6166.5756512281,"c":6179.8860850322,"v":315641.4219385593,"t":1728118800}
+{"o":6179.8860850322,"h":6180.6735732675,"l":6102.3477934944,"c":6149.1111663848,"v":333058.5947570801,"t":1728122400}
+{"o":6149.1111663848,"h":6160.7483826777,"l":6120.6548243193,"c":6127.9680254593,"v":310427.8371426145,"t":1728126000}
+{"o":6127.9680254593,"h":6154.1027085087,"l":6124.0025091356,"c":6151.8587806245,"v":359578.3031479719,"t":1728129600}
+{"o":6151.8587806245,"h":6159.0189724526,"l":6095.8526490751,"c":6098.2731254651,"v":422603.8863033313,"t":1728133200}
+{"o":6098.2731254651,"h":6153.8808673629,"l":6086.9915225272,"c":6119.7823398134,"v":428975.7702561573,"t":1728136800}
+{"o":6119.7823398134,"h":6127.9583268772,"l":6094.4478066619,"c":6108.7423454561,"v":307394.8137162175,"t":1728140400}
+{"o":6108.7423454561,"h":6114.647536057,"l":6077.0799103161,"c":6078.7983246893,"v":357745.4833299512,"t":1728144000}
+{"o":6078.7983246893,"h":6107.6663257498,"l":5947.9312495887,"c":5973.5122678704,"v":358092.6542220323,"t":1728147600}
+{"o":5973.5122678704,"h":6069.3037359768,"l":5914.821179154,"c":6042.6932104697,"v":537881.7364067974,"t":1728151200}
+{"o":6042.6932104697,"h":6091.9739323167,"l":6029.0611752316,"c":6064.165043991,"v":503572.0848301244,"t":1728154800}
+{"o":6064.165043991,"h":6067.7446526562,"l":6013.9895710188,"c":6016.1124962105,"v":351810.0590905763,"t":1728158400}
+{"o":6016.1124962105,"h":6067.0798011426,"l":5915.562027942,"c":5940.9034261534,"v":293348.6187529289,"t":1728162000}
+{"o":5940.9034261534,"h":5997.1870354757,"l":5940.1104040037,"c":5996.6358324504,"v":316158.7301489881,"t":1728165600}
+{"o":5996.6358324504,"h":5996.8544449589,"l":5969.6920937364,"c":5980.4283819328,"v":337712.2017211915,"t":1728169200}
+{"o":5980.4283819328,"h":5985.3335690057,"l":5956.0429885843,"c":5968.703312905,"v":268867.5665764745,"t":1728172800}
+{"o":5968.703312905,"h":6019.1186196282,"l":5961.1494172462,"c":6018.9139864242,"v":356228.7245643827,"t":1728176400}
+{"o":6018.9139864242,"h":6021.8023353828,"l":5993.9681356563,"c":6004.9862403772,"v":346160.7153284124,"t":1728180000}
+{"o":6004.9862403772,"h":6041.71087391,"l":5982.6372101572,"c":5986.6479333548,"v":259880.230790621,"t":1728183600}
+{"o":5986.6479333548,"h":6004.3049378424,"l":5941.8076412238,"c":5956.3049881384,"v":238621.0385566605,"t":1728187200}
+{"o":5956.3049881384,"h":5976.9900479013,"l":5945.627361619,"c":5965.3852821462,"v":212903.5609869455,"t":1728190800}
+{"o":5965.3852821462,"h":5996.6864437563,"l":5961.5950989452,"c":5983.5808916049,"v":228888.4809187709,"t":1728194400}
+{"o":5983.5808916049,"h":5998.8009341417,"l":5972.7363906342,"c":5979.4510180686,"v":231573.158282501,"t":1728198000}
+{"o":5979.4510180686,"h":6047.2887991772,"l":5965.2916348924,"c":6027.8202296616,"v":387185.0771688413,"t":1728201600}
+{"o":6027.8202296616,"h":6067.7428359973,"l":5986.6903105,"c":6006.2628663991,"v":307187.5363052845,"t":1728205200}
+{"o":6006.2628663991,"h":6019.4843751028,"l":5990.0871883777,"c":5997.0714906782,"v":323567.1061334815,"t":1728208800}
+{"o":5997.0714906782,"h":6080.2112789245,"l":5991.6359543217,"c":6064.7149885215,"v":372123.346668551,"t":1728212400}
+{"o":6064.7149885215,"h":6089.9823052925,"l":6052.4656895979,"c":6077.1440263584,"v":360717.0228146891,"t":1728216000}
+{"o":6077.1440263584,"h":6097.3862113454,"l":6070.9445557312,"c":6071.2749552355,"v":419267.2457591165,"t":1728219600}
+{"o":6071.2749552355,"h":6206.5014465418,"l":6059.6143089167,"c":6197.6198831716,"v":521975.6387285317,"t":1728223200}
+{"o":6197.6198831716,"h":6209.7129682217,"l":6124.4134165337,"c":6183.4194163401,"v":710492.4764961608,"t":1728226800}
+{"o":6183.4194163401,"h":6227.5787791066,"l":6134.8268250297,"c":6157.9840533251,"v":597607.7713932175,"t":1728230400}
+{"o":6157.9840533251,"h":6226.0621016849,"l":6155.6458669171,"c":6202.9790649251,"v":429390.5608083559,"t":1728234000}
+{"o":6202.9790649251,"h":6269.2229838177,"l":6196.5002790905,"c":6260.4655469173,"v":408656.7019109172,"t":1728237600}
+{"o":6260.4655469173,"h":6289.1585263523,"l":6116.4253808029,"c":6124.7329878096,"v":430834.9024347891,"t":1728241200}
+{"o":3897.7643929433,"h":3914.9509299722,"l":3881.7527456551,"c":3897.7643929433,"v":393308.9919419828,"t":1721044800}
+{"o":3897.7643929433,"h":3947.6439833441,"l":3882.5100313934,"c":3922.0586417181,"v":452897.5724246032,"t":1721048400}
+{"o":3922.0586417181,"h":3946.0132832066,"l":3886.0368246711,"c":3927.6314226642,"v":476818.7803835162,"t":1721052000}
+{"o":3927.6314226642,"h":3987.5802297622,"l":3730.4655376553,"c":3822.8011688915,"v":529899.4264585753,"t":1721055600}
+{"o":3822.8011688915,"h":3929.0480026857,"l":3814.389811551,"c":3895.7760487772,"v":656751.4677869147,"t":1721059200}
+{"o":3895.7760487772,"h":3942.5563935804,"l":3883.9969366869,"c":3910.3522494286,"v":597471.9503237606,"t":1721062800}
+{"o":3910.3522494286,"h":3968.5755279527,"l":3897.4921653853,"c":3951.0297979375,"v":583286.6433498149,"t":1721066400}
+{"o":3951.0297979375,"h":3986.5965939191,"l":3898.8248265779,"c":3915.4774644905,"v":691018.3366137628,"t":1721070000}
+{"o":3915.4774644905,"h":3956.7956523653,"l":3912.0092854283,"c":3947.7093602691,"v":509256.8310394469,"t":1721073600}
+{"o":3947.7093602691,"h":3967.6990880035,"l":3927.42818484,"c":3929.2441018545,"v":461159.2207184431,"t":1721077200}
+{"o":3929.2441018545,"h":4015.3596992342,"l":3926.920051537,"c":3998.7108926158,"v":579637.1560413681,"t":1721080800}
+{"o":3998.7108926158,"h":4051.1604024394,"l":3976.9394516449,"c":4017.8700750003,"v":618378.4482551244,"t":1721084400}
+{"o":4017.8700750003,"h":4048.9276055779,"l":3973.8531293277,"c":3996.6653204453,"v":670165.9175636129,"t":1721088000}
+{"o":3996.6653204453,"h":4022.5143406101,"l":3979.8874276614,"c":4013.1424291122,"v":458225.2301713902,"t":1721091600}
+{"o":4013.1424291122,"h":4024.3697591333,"l":3963.8272012724,"c":3981.382291302,"v":394518.801519013,"t":1721095200}
+{"o":3981.382291302,"h":4023.4497834681,"l":3969.8767449914,"c":4017.8094003849,"v":393131.5764851304,"t":1721098800}
+{"o":4017.8094003849,"h":4035.6405916604,"l":3974.3132133497,"c":4007.4467451642,"v":358045.6254504008,"t":1721102400}
+{"o":4007.4467451642,"h":4046.9705221903,"l":3881.6696043071,"c":3963.1378429849,"v":584098.2308563569,"t":1721106000}
+{"o":3963.1378429849,"h":4035.2455841796,"l":3918.8787951342,"c":3956.995767186,"v":461750.487874034,"t":1721109600}
+{"o":3956.995767186,"h":4003.0613045513,"l":3956.0714741426,"c":3973.6594442614,"v":487408.8515214326,"t":1721113200}
+{"o":3973.6594442614,"h":3999.1574890474,"l":3924.457615056,"c":3972.2052462625,"v":467965.4840295414,"t":1721116800}
+{"o":3972.2052462625,"h":4008.1612912701,"l":3957.7410273914,"c":3988.6692488158,"v":403710.9486138572,"t":1721120400}
+{"o":3988.6692488158,"h":4026.0127941092,"l":3978.7711249219,"c":4022.8170600944,"v":428769.0136486241,"t":1721124000}
+{"o":4022.8170600944,"h":4052.3394909825,"l":4006.5887206287,"c":4046.43277854,"v":473380.7594268996,"t":1721127600}
+{"o":4046.43277854,"h":4062.3023060348,"l":4005.5693314555,"c":4009.3972852762,"v":493969.1931394817,"t":1721131200}
+{"o":4009.3972852762,"h":4047.2623085679,"l":3985.7255649618,"c":4006.3927272911,"v":485284.3908589192,"t":1721134800}
+{"o":4006.3927272911,"h":4022.5131989988,"l":3953.5951204786,"c":3989.1925210766,"v":519248.8217701135,"t":1721138400}
+{"o":3989.1925210766,"h":4146.7870128215,"l":3982.1907018358,"c":4134.9873379622,"v":682046.8311900926,"t":1721142000}
+{"o":4134.9873379622,"h":4157.865906739,"l":4062.2499327608,"c":4133.1659237423,"v":802363.2110408624,"t":1721145600}
+{"o":4133.1659237423,"h":4172.9141874053,"l":4112.6522662667,"c":4163.1712833758,"v":589200.5038897974,"t":1721149200}
+{"o":4163.1712833758,"h":4169.6097555579,"l":4137.5216030819,"c":4160.6091526466,"v":548293.3629416795,"t":1721152800}
+{"o":4160.6091526466,"h":4173.2379827338,"l":4134.2929391191,"c":4158.255908832,"v":380021.0935680007,"t":1721156400}
+{"o":4158.255908832,"h":4161.2202878222,"l":4100.3215676663,"c":4101.9639806489,"v":457089.394911117,"t":1721160000}
+{"o":4101.9639806489,"h":4140.2113832124,"l":4098.0173871163,"c":4122.8144826655,"v":371016.7246664676,"t":1721163600}
+{"o":4122.8144826655,"h":4128.4237795673,"l":4085.0203217617,"c":4108.2569324858,"v":429393.3212551347,"t":1721167200}
+{"o":4108.2569324858,"h":4156.1568623266,"l":4102.5560371076,"c":4124.9114740796,"v":352343.4845174724,"t":1721170800}
+{"o":4124.9114740796,"h":4163.2060038442,"l":4119.7151028067,"c":4155.0054509432,"v":398722.1855504686,"t":1721174400}
+{"o":4155.0054509432,"h":4219.6786888307,"l":4152.4739700485,"c":4171.2162778154,"v":552148.8295706104,"t":1721178000}
+{"o":4171.2162778154,"h":4185.8844254735,"l":4148.2943628054,"c":4150.336873354,"v":356117.0436660342,"t":1721181600}
+{"o":4150.336873354,"h":4152.563946382,"l":4122.0820610737,"c":4146.4752312292,"v":359901.2765650902,"t":1721185200}
+{"o":4146.4752312292,"h":4162.5330281368,"l":4127.4182109604,"c":4155.5637710719,"v":356841.1146823174,"t":1721188800}
+{"o":4155.5637710719,"h":4186.8794361541,"l":4126.3009109242,"c":4136.4689018821,"v":425894.3057090354,"t":1721192400}
+{"o":4136.4689018821,"h":4156.4866521504,"l":4122.7538239193,"c":4129.9002304631,"v":334846.864087156,"t":1721196000}
+{"o":4129.9002304631,"h":4131.8876984914,"l":4100.639020132,"c":4115.1328877287,"v":342586.1137613029,"t":1721199600}
+{"o":4115.1328877287,"h":4168.2727227659,"l":4087.7271787421,"c":4148.3239184445,"v":426921.2777976702,"t":1721203200}
+{"o":4148.3239184445,"h":4189.8624058159,"l":4137.4606887954,"c":4188.6173971908,"v":345314.4878729347,"t":1721206800}
+{"o":4188.6173971908,"h":4188.6505573739,"l":4159.5597918684,"c":4164.3483066887,"v":304319.7220304788,"t":1721210400}
+{"o":4164.3483066887,"h":4166.0835163655,"l":4104.7123719059,"c":4119.1900737206,"v":367824.4158601669,"t":1721214000}
+{"o":4119.1900737206,"h":4136.2193181215,"l":4110.5844149747,"c":4120.6615369261,"v":346347.4188153898,"t":1721217600}
+{"o":4120.6615369261,"h":4150.3054155228,"l":4090.2067961521,"c":4145.1606426192,"v":435710.7255148822,"t":1721221200}
+{"o":4145.1606426192,"h":4168.4849949552,"l":4098.8905208821,"c":4125.256520743,"v":405737.8616652376,"t":1721224800}
+{"o":4125.256520743,"h":4133.1548838881,"l":4058.7323996094,"c":4068.99248108,"v":435919.9713681596,"t":1721228400}
+{"o":4068.99248108,"h":4073.419191473,"l":3979.5935733291,"c":4011.3624002452,"v":589353.1842260322,"t":1721232000}
+{"o":4011.3624002452,"h":4048.6590341913,"l":3983.2310539402,"c":4003.8466303444,"v":436586.9687805172,"t":1721235600}
+{"o":4003.8466303444,"h":4034.2588430066,"l":3996.070555762,"c":4008.3912314805,"v":341985.1101623495,"t":1721239200}
+{"o":4008.3912314805,"h":4028.7398989385,"l":3995.7749936033,"c":4011.8490029206,"v":344895.2306137403,"t":1721242800}
+{"o":4011.8490029206,"h":4050.0467768649,"l":3996.9455255251,"c":4021.1238287754,"v":353271.2907864622,"t":1721246400}
+{"o":4021.1238287754,"h":4038.7466177602,"l":3965.189090548,"c":4030.1061087884,"v":411864.8356038606,"t":1721250000}
+{"o":4030.1061087884,"h":4043.011173492,"l":4010.5197397068,"c":4016.8575722417,"v":391417.6193506386,"t":1721253600}
+{"o":4016.8575722417,"h":4025.3351325924,"l":3998.2101488454,"c":4006.3467227654,"v":314262.8861167582,"t":1721257200}
+{"o":4006.3467227654,"h":4077.6622491915,"l":4004.952978286,"c":4068.3977716884,"v":333718.8768178594,"t":1721260800}
+{"o":4068.3977716884,"h":4101.1830995302,"l":4058.9867729296,"c":4099.4261737244,"v":316497.0850600965,"t":1721264400}
+{"o":4099.4261737244,"h":4117.792359451,"l":4044.1517729388,"c":4084.8483859138,"v":389378.3174582057,"t":1721268000}
+{"o":4084.8483859138,"h":4109.8121702877,"l":4079.7536751953,"c":4094.1743404395,"v":318381.1173419929,"t":1721271600}
+{"o":4094.1743404395,"h":4102.3715663858,"l":4056.813763758,"c":4067.6639387198,"v":342007.2554103859,"t":1721275200}
+{"o":4067.6639387198,"h":4115.0169350436,"l":4051.362740602,"c":4105.2141576199,"v":356226.549134275,"t":1721278800}
+{"o":4105.2141576199,"h":4125.2101025036,"l":4092.9413380357,"c":4121.0709277674,"v":401698.2835688762,"t":1721282400}
+{"o":4121.0709277674,"h":4134.3964966858,"l":4090.1705194564,"c":4101.8763681415,"v":440878.7863309729,"t":1721286000}
+{"o":4101.8763681415,"h":4125.6040911911,"l":4090.8841631367,"c":4122.2054301541,"v":413802.931792227,"t":1721289600}
+{"o":4122.2054301541,"h":4155.3867405878,"l":4111.6068912278,"c":4143.4874060074,"v":383363.4955481871,"t":1721293200}
+{"o":4143.4874060074,"h":4143.4874060074,"l":4112.3302691408,"c":4136.6972456704,"v":361493.1746196506,"t":1721296800}
+{"o":4136.6972456704,"h":4147.0475533644,"l":4117.0190686557,"c":4143.4132262691,"v":382938.775292767,"t":1721300400}
+{"o":4143.4132262691,"h":4206.3627307296,"l":4142.0063174412,"c":4192.1755602819,"v":438706.4474507624,"t":1721304000}
+{"o":4192.1755602819,"h":4225.1473964842,"l":4167.974442641,"c":4202.2365688504,"v":451845.9715211872,"t":1721307600}
+{"o":4202.2365688504,"h":4239.5749852318,"l":4110.7648627346,"c":4158.7464904243,"v":559310.1454070985,"t":1721311200}
+{"o":4158.7464904243,"h":4158.7464904243,"l":4106.2594463486,"c":4114.5247500713,"v":569747.6900432693,"t":1721314800}
+{"o":4114.5247500713,"h":4167.6237038157,"l":4080.1002607322,"c":4163.6671236954,"v":496916.8785408235,"t":1721318400}
+{"o":4163.6671236954,"h":4202.7721888444,"l":4118.3558348114,"c":4157.5376992217,"v":396582.3105380422,"t":1721322000}
+{"o":4157.5376992217,"h":4194.1477215844,"l":4142.7600792788,"c":4168.9671740838,"v":455128.4955366428,"t":1721325600}
+{"o":4168.9671740838,"h":4198.4136015952,"l":4146.2082606469,"c":4183.3039987465,"v":389409.3657772888,"t":1721329200}
+{"o":4183.3039987465,"h":4211.9419704425,"l":4167.7936132392,"c":4211.9419704425,"v":342971.5317343587,"t":1721332800}
+{"o":4211.9419704425,"h":4224.0569410601,"l":4197.1829549316,"c":4221.9135365375,"v":327008.5164573999,"t":1721336400}
+{"o":4221.9135365375,"h":4290.4132844313,"l":4208.0271088246,"c":4260.7620701105,"v":406271.2560710859,"t":1721340000}
+{"o":4260.7620701105,"h":4269.6052148827,"l":4234.0144553418,"c":4241.9144133676,"v":336877.4922481179,"t":1721343600}
+{"o":4241.9144133676,"h":4246.6854244018,"l":4202.855432585,"c":4210.9373956086,"v":421974.3564510486,"t":1721347200}
+{"o":4210.9373956086,"h":4225.5963315661,"l":4162.6473868495,"c":4223.8882448244,"v":353554.9290215406,"t":1721350800}
+{"o":4223.8882448244,"h":4256.0303559858,"l":4209.1160123626,"c":4229.0051445495,"v":336089.5478148411,"t":1721354400}
+{"o":4229.0051445495,"h":4315.101148942,"l":4227.7580578876,"c":4310.9139363959,"v":425369.6757362011,"t":1721358000}
+{"o":4310.9139363959,"h":4325.7100527509,"l":4284.2686775403,"c":4284.3018001893,"v":352194.4599184149,"t":1721361600}
+{"o":4284.3018001893,"h":4352.3447192461,"l":4281.1405246003,"c":4348.6552556153,"v":331725.8766330482,"t":1721365200}
+{"o":4348.6552556153,"h":4449.2407532832,"l":4346.1717748644,"c":4419.9801459083,"v":459835.9894629465,"t":1721368800}
+{"o":4419.9801459083,"h":4420.586772311,"l":4323.3772780678,"c":4339.8026500219,"v":444158.1647894525,"t":1721372400}
+{"o":4339.8026500219,"h":4373.7267665611,"l":4281.1293423963,"c":4361.0339631861,"v":529184.2895770763,"t":1721376000}
+{"o":4361.0339631861,"h":4402.5057357011,"l":4323.2125089349,"c":4330.4418721695,"v":487539.0837904204,"t":1721379600}
+{"o":4330.4418721695,"h":4402.7215541759,"l":4320.8002380017,"c":4376.8204263351,"v":390999.6804879212,"t":1721383200}
+{"o":4376.8204263351,"h":4400.1155004558,"l":4368.1573409719,"c":4393.0800346397,"v":336283.6730361394,"t":1721386800}
+{"o":4393.0800346397,"h":4437.5743268878,"l":4383.960478458,"c":4426.8928654807,"v":380138.749139689,"t":1721390400}
+{"o":4426.8928654807,"h":4533.6184994423,"l":4387.8808882405,"c":4511.921408502,"v":513541.5639176846,"t":1721394000}
+{"o":4511.921408502,"h":4561.7185998989,"l":4500.7843526493,"c":4559.0524345269,"v":580211.1060191581,"t":1721397600}
+{"o":4559.0524345269,"h":4567.0369861883,"l":4515.2619948658,"c":4562.2602323235,"v":592432.0619133289,"t":1721401200}
+{"o":4562.2602323235,"h":4644.385494483,"l":4560.5188252728,"c":4582.0393451158,"v":680847.8773415945,"t":1721404800}
+{"o":4582.0393451158,"h":4619.8745116748,"l":4568.566297389,"c":4615.249333804,"v":464547.5971027486,"t":1721408400}
+{"o":4615.249333804,"h":4618.0277738197,"l":4555.2112329094,"c":4596.9681887009,"v":371139.0382229476,"t":1721412000}
+{"o":4596.9681887009,"h":4628.4221862542,"l":4591.6610979941,"c":4614.6042198196,"v":464788.1330323518,"t":1721415600}
+{"o":4614.6042198196,"h":4625.4189277921,"l":4547.1571802833,"c":4585.4981083124,"v":445730.709651046,"t":1721419200}
+{"o":4585.4981083124,"h":4608.924311855,"l":4554.8645873566,"c":4559.0513252048,"v":396919.5680013166,"t":1721422800}
+{"o":4559.0513252048,"h":4595.5619900764,"l":4559.0513252048,"c":4575.7444329458,"v":381453.1166500266,"t":1721426400}
+{"o":4575.7444329458,"h":4599.3244769613,"l":4554.2477367923,"c":4566.7195839008,"v":339467.9758410325,"t":1721430000}
+{"o":4566.7195839008,"h":4583.5359742176,"l":4543.7500190098,"c":4573.9854474621,"v":376630.8885455792,"t":1721433600}
+{"o":4573.9854474621,"h":4611.1751786171,"l":4570.7932246812,"c":4595.8873354809,"v":336320.1050786026,"t":1721437200}
+{"o":4595.8873354809,"h":4638.0123442902,"l":4584.4200011352,"c":4615.0002326549,"v":292452.2275839559,"t":1721440800}
+{"o":4615.0002326549,"h":4630.1817551824,"l":4576.9016286615,"c":4579.621749998,"v":279760.1337944234,"t":1721444400}
+{"o":4579.621749998,"h":4600.6503958348,"l":4577.8611750934,"c":4598.1171431447,"v":263746.1686092971,"t":1721448000}
+{"o":4598.1171431447,"h":4647.9482449903,"l":4567.5736545814,"c":4636.9773760971,"v":312248.312926789,"t":1721451600}
+{"o":4636.9773760971,"h":4646.3921580077,"l":4588.3019023354,"c":4591.7870204072,"v":294962.2093121923,"t":1721455200}
+{"o":4591.7870204072,"h":4620.9970569134,"l":4571.6295349944,"c":4597.133983184,"v":278704.2593441529,"t":1721458800}
+{"o":4597.133983184,"h":4619.5139827766,"l":4590.7409106232,"c":4599.5695019125,"v":295276.6662331269,"t":1721462400}
+{"o":4599.5695019125,"h":4630.4520586059,"l":4588.3229239779,"c":4609.6844272886,"v":310547.2807600976,"t":1721466000}
+{"o":4609.6844272886,"h":4621.6570261432,"l":4593.4460041898,"c":4599.3161317432,"v":331107.4828837897,"t":1721469600}
+{"o":4599.3161317432,"h":4602.6919960204,"l":4571.9447874906,"c":4580.0332453078,"v":309588.0134829651,"t":1721473200}
+{"o":4580.0332453078,"h":4606.0318227355,"l":4580.0332453078,"c":4592.5829089171,"v":325716.6935975787,"t":1721476800}
+{"o":4592.5829089171,"h":4611.7768243293,"l":4561.9236439464,"c":4598.3917251929,"v":376708.558482562,"t":1721480400}
+{"o":4598.3917251929,"h":4630.3559091769,"l":4593.3137397665,"c":4621.0711136263,"v":520065.6806201761,"t":1721484000}
+{"o":4621.0711136263,"h":4639.02669484,"l":4612.646202941,"c":4624.9393671992,"v":416100.4023442087,"t":1721487600}
+{"o":4624.9393671992,"h":4658.6258179716,"l":4618.0176025299,"c":4637.9589890606,"v":443485.2020461307,"t":1721491200}
+{"o":4637.9589890606,"h":4766.6431562564,"l":4628.4602790498,"c":4761.4320539574,"v":515900.1332517574,"t":1721494800}
+{"o":4761.4320539574,"h":4771.0999528398,"l":4731.8695142577,"c":4744.3837591119,"v":388218.4422533252,"t":1721498400}
+{"o":4744.3837591119,"h":4767.2091865249,"l":4706.4880466537,"c":4719.8604351044,"v":379935.3005008626,"t":1721502000}
+{"o":4719.8604351044,"h":4764.2435304358,"l":4718.8323147249,"c":4752.7733946179,"v":365042.9053664162,"t":1721505600}
+{"o":4752.7733946179,"h":4777.5351546947,"l":4726.7656064346,"c":4775.3852485361,"v":362589.7550389986,"t":1721509200}
+{"o":4775.3852485361,"h":4790.7162965835,"l":4733.0646602258,"c":4744.4385325568,"v":361678.5030266021,"t":1721512800}
+{"o":4744.4385325568,"h":4770.3963247028,"l":4740.6893181429,"c":4750.5045163766,"v":259333.486168459,"t":1721516400}
+{"o":4750.5045163766,"h":4847.673085775,"l":4729.0724015231,"c":4815.8070391383,"v":269305.4451370573,"t":1721520000}
+{"o":4815.8070391383,"h":4860.2755633889,"l":4791.4588143145,"c":4847.4917405201,"v":291563.6486080701,"t":1721523600}
+{"o":4847.4917405201,"h":4886.7970964286,"l":4834.0520573391,"c":4836.013490877,"v":294223.6097256208,"t":1721527200}
+{"o":4836.013490877,"h":4847.4975313175,"l":4820.5819127258,"c":4823.7565226404,"v":274138.9228280443,"t":1721530800}
+{"o":4823.7565226404,"h":4840.6884820631,"l":4817.3611338599,"c":4822.6475957679,"v":272063.5779119762,"t":1721534400}
+{"o":4822.6475957679,"h":4830.888748694,"l":4805.7337357019,"c":4822.5667758107,"v":295291.5925488268,"t":1721538000}
+{"o":4822.5667758107,"h":4830.0050981905,"l":4750.0075469551,"c":4755.298078227,"v":331372.4178998649,"t":1721541600}
+{"o":4755.298078227,"h":4800.0755286335,"l":4745.6240958649,"c":4783.6319473104,"v":300853.6222382018,"t":1721545200}
+{"o":4783.6319473104,"h":4801.4802530618,"l":4781.9780198227,"c":4788.550484795,"v":277393.0069654356,"t":1721548800}
+{"o":4788.550484795,"h":4821.7238229657,"l":4782.9348629145,"c":4821.6210995711,"v":276919.3182141507,"t":1721552400}
+{"o":4821.6210995711,"h":4830.4917316131,"l":4806.4977221911,"c":4807.4715196619,"v":299740.237271874,"t":1721556000}
+{"o":4807.4715196619,"h":4829.188676247,"l":4805.0801600543,"c":4826.6676882879,"v":325561.9002313144,"t":1721559600}
+{"o":4826.6676882879,"h":4853.5704845247,"l":4813.360199688,"c":4834.5145669121,"v":352495.2872454646,"t":1721563200}
+{"o":4834.5145669121,"h":4853.1106585301,"l":4803.8776962967,"c":4819.9806385602,"v":358103.1020145073,"t":1721566800}
+{"o":4819.9806385602,"h":4889.2566592849,"l":4779.9589836007,"c":4876.7352345341,"v":487556.7136640426,"t":1721570400}
+{"o":4876.7352345341,"h":4947.8074694908,"l":4850.1029671885,"c":4917.1657406864,"v":551079.7970508423,"t":1721574000}
+{"o":4917.1657406864,"h":4966.8120067832,"l":4891.9986198904,"c":4960.280629443,"v":489601.989718708,"t":1721577600}
+{"o":4960.280629443,"h":4966.4405740486,"l":4840.6401478887,"c":4863.7635171267,"v":602098.9240445107,"t":1721581200}
+{"o":4863.7635171267,"h":4984.9777487646,"l":4782.8160990076,"c":4903.277203067,"v":1140542.8053943745,"t":1721584800}
+{"o":4903.277203067,"h":4992.90900562,"l":4886.2402165313,"c":4990.5067467019,"v":555300.7957214911,"t":1721588400}
+{"o":4990.5067467019,"h":5175.8317393464,"l":4952.483117411,"c":5086.3077138624,"v":837308.1660450603,"t":1721592000}
+{"o":5086.3077138624,"h":5156.1362828247,"l":5058.532971997,"c":5137.0531545401,"v":642034.5215363045,"t":1721595600}
+{"o":5137.0531545401,"h":5161.0197025398,"l":5033.67087725,"c":5113.7169887426,"v":579239.2709063343,"t":1721599200}
+{"o":5113.7169887426,"h":5155.806613984,"l":5072.8596028429,"c":5120.1071626699,"v":502305.1878532346,"t":1721602800}
+{"o":5120.1071626699,"h":5154.2783125075,"l":5052.5131962419,"c":5060.045012591,"v":524855.9224902163,"t":1721606400}
+{"o":5060.045012591,"h":5068.4177652795,"l":4910.9624319218,"c":4917.8574811867,"v":456306.2890410568,"t":1721610000}
+{"o":4917.8574811867,"h":4966.6303018908,"l":4823.9912933222,"c":4857.8486231597,"v":442536.8884588696,"t":1721613600}
+{"o":4857.8486231597,"h":4969.9298987407,"l":4793.0832152001,"c":4911.3330858082,"v":384090.7468988309,"t":1721617200}
+{"o":4911.3330858082,"h":4934.4284592,"l":4881.9111161896,"c":4900.0275945529,"v":352349.5805654232,"t":1721620800}
+{"o":4900.0275945529,"h":4955.349186083,"l":4817.0278076936,"c":4894.0207180118,"v":411317.8386058584,"t":1721624400}
+{"o":4894.0207180118,"h":4916.9187664764,"l":4776.0579035366,"c":4814.3772074463,"v":539206.9179580003,"t":1721628000}
+{"o":4814.3772074463,"h":4814.4107161544,"l":4765.8562082308,"c":4785.8200551775,"v":432070.2691632116,"t":1721631600}
+{"o":4785.8200551775,"h":4811.5019037646,"l":4378.031097945,"c":4412.8173752296,"v":433849.3998430363,"t":1721635200}
+{"o":4412.8173752296,"h":4456.4425663818,"l":3750.619560496,"c":3929.2893507847,"v":386946.0224998274,"t":1721638800}
+{"o":3929.2893507847,"h":4306.38687498,"l":3923.9474173847,"c":4246.5280637927,"v":393257.5364824691,"t":1721642400}
+{"o":4246.5280637927,"h":4315.4657425632,"l":4236.9267002485,"c":4309.9771866076,"v":366817.350719157,"t":1721646000}
+{"o":4309.9771866076,"h":4401.4049083327,"l":4281.4285247542,"c":4360.5289423757,"v":386800.4400728515,"t":1721649600}
+{"o":4360.5289423757,"h":4415.6045242312,"l":4291.1552826749,"c":4335.6152768788,"v":493003.1650356711,"t":1721653200}
+{"o":4335.6152768788,"h":4455.668217227,"l":4298.3005407826,"c":4380.4764656346,"v":534684.128063224,"t":1721656800}
+{"o":4380.4764656346,"h":4465.1562744327,"l":4354.6471720904,"c":4444.8810443229,"v":504198.9024923502,"t":1721660400}
+{"o":4444.8810443229,"h":4470.426377172,"l":4397.5368316001,"c":4433.6072668953,"v":513024.9539246305,"t":1721664000}
+{"o":4433.6072668953,"h":4487.0360202969,"l":4419.9424526487,"c":4482.5371852131,"v":409686.703247564,"t":1721667600}
+{"o":4482.5371852131,"h":4528.8514765119,"l":4452.4797452652,"c":4483.7291383824,"v":449047.7905386602,"t":1721671200}
+{"o":4483.7291383824,"h":4534.4048775357,"l":4442.8390257776,"c":4494.5900778664,"v":420879.2484656224,"t":1721674800}
+{"o":4494.5900778664,"h":4529.7205210049,"l":4467.9029190483,"c":4508.8160203117,"v":549887.3707363328,"t":1721678400}
+{"o":4508.8160203117,"h":4509.1338710056,"l":4440.2065864109,"c":4449.8247535598,"v":528513.5028751713,"t":1721682000}
+{"o":4449.8247535598,"h":4730.7526851857,"l":4395.0015572765,"c":4471.9700912741,"v":503210.0251651056,"t":1721685600}
+{"o":4471.9700912741,"h":4494.182622618,"l":4416.4112753538,"c":4459.5225650486,"v":396475.867773959,"t":1721689200}
+{"o":4459.5225650486,"h":4500.6024228906,"l":4438.8963322489,"c":4442.9813175211,"v":390841.1819004074,"t":1721692800}
+{"o":4442.9813175211,"h":4456.7612414625,"l":4408.5957804834,"c":4429.9823683469,"v":410399.1536373267,"t":1721696400}
+{"o":4429.9823683469,"h":4459.1918605432,"l":4400.341720617,"c":4457.9471286232,"v":377755.2369619029,"t":1721700000}
+{"o":4457.9471286232,"h":4467.3981387089,"l":4443.3823329394,"c":4447.3540983525,"v":489774.2234507334,"t":1721703600}
+{"o":4447.3540983525,"h":4449.2031616721,"l":4351.4111416555,"c":4356.7321935315,"v":508273.0764510162,"t":1721707200}
+{"o":4356.7321935315,"h":4382.2035405062,"l":4309.3188855966,"c":4346.7449007822,"v":524188.739348435,"t":1721710800}
+{"o":4346.7449007822,"h":4391.5147748672,"l":4337.5829639063,"c":4367.5068159579,"v":534264.3194779718,"t":1721714400}
+{"o":4367.5068159579,"h":4409.1560262314,"l":4361.3326409946,"c":4402.7714213616,"v":422950.2156287433,"t":1721718000}
+{"o":4402.7714213616,"h":4454.173138003,"l":4395.0172609751,"c":4434.9109704491,"v":418125.7696750775,"t":1721721600}
+{"o":4434.9109704491,"h":4458.5835583679,"l":4420.1202758118,"c":4448.6177426178,"v":380059.6276119139,"t":1721725200}
+{"o":4448.6177426178,"h":4470.1128391132,"l":4434.7067645971,"c":4434.7067645971,"v":361766.0336970816,"t":1721728800}
+{"o":4434.7067645971,"h":4449.7234189741,"l":4356.461345221,"c":4407.0576519424,"v":444106.855440949,"t":1721732400}
+{"o":4407.0576519424,"h":4459.9366989482,"l":4374.5494788888,"c":4444.150489675,"v":403224.8255160914,"t":1721736000}
+{"o":4444.150489675,"h":4455.9373310264,"l":4363.0747104064,"c":4403.9757907834,"v":594288.9059070939,"t":1721739600}
+{"o":4403.9757907834,"h":4518.9923737622,"l":4398.236199311,"c":4513.3326222017,"v":700283.149151803,"t":1721743200}
+{"o":4513.3326222017,"h":4527.5516172084,"l":4452.7929844015,"c":4484.0756234763,"v":794281.0763968901,"t":1721746800}
+{"o":4484.0756234763,"h":4505.7722443326,"l":4352.2462353807,"c":4369.2652883841,"v":717766.418263889,"t":1721750400}
+{"o":4369.2652883841,"h":4430.6809138916,"l":4344.6550575203,"c":4423.2838292872,"v":830073.0988160446,"t":1721754000}
+{"o":4423.2838292872,"h":4447.3139251144,"l":4388.9366210916,"c":4402.2320865403,"v":610845.1243346542,"t":1721757600}
+{"o":4402.2320865403,"h":4443.6556169656,"l":4375.8488159178,"c":4396.4811551591,"v":550982.6473775782,"t":1721761200}
+{"o":4396.4811551591,"h":4454.816518629,"l":4393.4755205192,"c":4443.9000889298,"v":516393.390010842,"t":1721764800}
+{"o":4443.9000889298,"h":4477.2263259563,"l":4424.183776682,"c":4431.5841610511,"v":520055.4236858304,"t":1721768400}
+{"o":4431.5841610511,"h":4448.6908164009,"l":4390.1846111603,"c":4426.9986107132,"v":440473.1485788211,"t":1721772000}
+{"o":4426.9986107132,"h":4456.2930214631,"l":4385.1102186,"c":4446.6340207011,"v":399945.9840641442,"t":1721775600}
+{"o":4446.6340207011,"h":4558.7056348045,"l":4395.6154883899,"c":4473.4831246613,"v":446296.2418662311,"t":1721779200}
+{"o":4473.4831246613,"h":4531.6941418896,"l":4469.572002617,"c":4486.8223850068,"v":415980.3205932694,"t":1721782800}
+{"o":4486.8223850068,"h":4534.9742921867,"l":4456.542692719,"c":4515.6783217819,"v":376008.285769876,"t":1721786400}
+{"o":4515.6783217819,"h":4574.8374577599,"l":4499.2898394799,"c":4551.6798938942,"v":354001.8666287453,"t":1721790000}
+{"o":4551.6798938942,"h":4556.6894757483,"l":4529.4639164741,"c":4547.9036811861,"v":328792.9431445124,"t":1721793600}
+{"o":4547.9036811861,"h":4549.5752464847,"l":4496.6619620351,"c":4520.8086601375,"v":362815.485860998,"t":1721797200}
+{"o":4520.8086601375,"h":4549.2050917805,"l":4510.3627837152,"c":4537.5773372257,"v":317085.9735056894,"t":1721800800}
+{"o":4537.5773372257,"h":4559.1045621471,"l":4529.3276532097,"c":4548.2203249878,"v":336258.7562760355,"t":1721804400}
+{"o":4548.2203249878,"h":4631.7021025646,"l":4534.3913523567,"c":4612.6292393489,"v":470083.7709090839,"t":1721808000}
+{"o":4612.6292393489,"h":4622.4009292765,"l":4592.9070369205,"c":4607.8291181054,"v":384818.2810002484,"t":1721811600}
+{"o":4607.8291181054,"h":4639.2381579382,"l":4602.3318113032,"c":4633.6192007849,"v":358522.2072766832,"t":1721815200}
+{"o":4633.6192007849,"h":4659.9164454191,"l":4631.8371830381,"c":4641.6526500922,"v":368684.8488912918,"t":1721818800}
+{"o":4641.6526500922,"h":4647.0384486248,"l":4601.5718195701,"c":4608.6048779499,"v":380686.4775883216,"t":1721822400}
+{"o":4608.6048779499,"h":4674.68032792,"l":4604.8435050875,"c":4630.1581803651,"v":477224.1372444278,"t":1721826000}
+{"o":4630.1581803651,"h":4748.8484474946,"l":4623.5607115364,"c":4726.4474467738,"v":609619.8671369796,"t":1721829600}
+{"o":4726.4474467738,"h":4744.9099981078,"l":4640.4655405197,"c":4642.4025166969,"v":583022.2932471132,"t":1721833200}
+{"o":4642.4025166969,"h":4778.3510609269,"l":4606.5712158101,"c":4778.3510609269,"v":603978.0892398525,"t":1721836800}
+{"o":4778.3510609269,"h":4830.59452032,"l":4774.9554361442,"c":4805.7711507618,"v":565538.4253064527,"t":1721840400}
+{"o":4805.7711507618,"h":4808.9888464856,"l":4695.8355724849,"c":4706.6506130506,"v":585455.7725162872,"t":1721844000}
+{"o":4706.6506130506,"h":4764.9123994309,"l":4692.21001312,"c":4713.9775309365,"v":511113.8294672042,"t":1721847600}
+{"o":4713.9775309365,"h":4772.324401816,"l":4648.1683635264,"c":4699.4825053593,"v":469365.397802814,"t":1721851200}
+{"o":4699.4825053593,"h":4703.3655161322,"l":4574.801120545,"c":4621.1796353264,"v":668895.434971365,"t":1721854800}
+{"o":4621.1796353264,"h":4667.3972736379,"l":4604.0667098693,"c":4608.2642180175,"v":573910.3791119093,"t":1721858400}
+{"o":4608.2642180175,"h":4629.7537273289,"l":4574.5667481789,"c":4625.6216418976,"v":528154.8001209644,"t":1721862000}
+{"o":4625.6216418976,"h":4666.8902309496,"l":4602.8514155515,"c":4639.1756059225,"v":470183.3220065339,"t":1721865600}
+{"o":4639.1756059225,"h":4639.2974802461,"l":4463.8148970361,"c":4545.7973464969,"v":1091550.6311481625,"t":1721869200}
+{"o":4545.7973464969,"h":4545.9093544612,"l":4365.7109557721,"c":4427.7751300859,"v":894738.5405010383,"t":1721872800}
+{"o":4427.7751300859,"h":4436.2394782502,"l":4384.2303884155,"c":4417.0128012834,"v":498483.122257727,"t":1721876400}
+{"o":4417.0128012834,"h":4474.8531443784,"l":4388.3792214449,"c":4454.8608737882,"v":444782.6121834634,"t":1721880000}
+{"o":4454.8608737882,"h":4499.8008043267,"l":4409.5955538409,"c":4438.622310827,"v":358061.4781118094,"t":1721883600}
+{"o":4438.622310827,"h":4475.7725609068,"l":4417.819046246,"c":4466.4001554218,"v":374057.0803056028,"t":1721887200}
+{"o":4466.4001554218,"h":4508.5959571355,"l":4406.3045517014,"c":4438.8883980415,"v":398465.9733319906,"t":1721890800}
+{"o":4438.8883980415,"h":4490.9495952345,"l":4419.5637097207,"c":4472.8305546844,"v":452603.4680635822,"t":1721894400}
+{"o":4472.8305546844,"h":4531.6890913887,"l":4455.1205175715,"c":4497.2332097086,"v":371264.0432102815,"t":1721898000}
+{"o":4497.2332097086,"h":4499.0050403381,"l":4423.000490878,"c":4444.7052156307,"v":569753.8054210019,"t":1721901600}
+{"o":4444.7052156307,"h":4481.1645179962,"l":4417.0997325136,"c":4446.813613076,"v":490797.9196772393,"t":1721905200}
+{"o":4446.813613076,"h":4473.2882258529,"l":4382.0765002715,"c":4411.5378768481,"v":629613.7317287668,"t":1721908800}
+{"o":4411.5378768481,"h":4469.8661880571,"l":4386.8110430245,"c":4452.0461642943,"v":665025.7718325584,"t":1721912400}
+{"o":4452.0461642943,"h":4540.9909705342,"l":4390.3295034083,"c":4537.5619411547,"v":840018.9717899874,"t":1721916000}
+{"o":4537.5619411547,"h":4562.6328156703,"l":4492.3845979565,"c":4518.2408894992,"v":665339.2472439761,"t":1721919600}
+{"o":4518.2408894992,"h":4573.6193126384,"l":4494.8737890502,"c":4527.0679071058,"v":692524.7604017422,"t":1721923200}
+{"o":4527.0679071058,"h":4554.4978863919,"l":4463.0719972155,"c":4480.2155692433,"v":573185.7474609915,"t":1721926800}
+{"o":4480.2155692433,"h":4498.0309876039,"l":4395.7758245825,"c":4410.5096881504,"v":612254.2107483622,"t":1721930400}
+{"o":4410.5096881504,"h":4440.8515469045,"l":4363.0226314856,"c":4402.9011895865,"v":636881.0838845619,"t":1721934000}
+{"o":4402.9011895865,"h":4465.2285652179,"l":4334.7970891821,"c":4465.2285652179,"v":633522.223777158,"t":1721937600}
+{"o":4465.2285652179,"h":4520.4839144464,"l":4444.0028126178,"c":4501.613361459,"v":676807.8197018979,"t":1721941200}
+{"o":4501.613361459,"h":4525.2951809709,"l":4481.8501564418,"c":4511.6761086355,"v":494102.4424866871,"t":1721944800}
+{"o":4511.6761086355,"h":4527.3776316772,"l":4483.2869924938,"c":4501.3620924108,"v":441763.5382384511,"t":1721948400}
+{"o":4501.3620924108,"h":4572.4860251256,"l":4496.5909472183,"c":4540.6490049122,"v":469607.4494248679,"t":1721952000}
+{"o":4540.6490049122,"h":4575.361212877,"l":4528.7358826855,"c":4567.3625744205,"v":511414.3900903363,"t":1721955600}
+{"o":4567.3625744205,"h":4620.1266717673,"l":4562.4466492801,"c":4608.9135491286,"v":498602.8956890819,"t":1721959200}
+{"o":4608.9135491286,"h":4666.6804693112,"l":4595.6831949935,"c":4635.072670144,"v":551640.8663456414,"t":1721962800}
+{"o":4635.072670144,"h":4685.8009691709,"l":4632.4152027147,"c":4681.0224704397,"v":467603.7974498134,"t":1721966400}
+{"o":4681.0224704397,"h":4701.3546973516,"l":4661.244415523,"c":4683.114897489,"v":435259.5211716992,"t":1721970000}
+{"o":4683.114897489,"h":4702.9012324204,"l":4676.1844948169,"c":4688.6201122388,"v":369060.8730664167,"t":1721973600}
+{"o":4688.6201122388,"h":4709.7251115016,"l":4674.9408563392,"c":4684.4637677969,"v":348095.9885079908,"t":1721977200}
+{"o":4684.4637677969,"h":4736.1100564232,"l":4682.7250864531,"c":4731.3187906624,"v":381806.6144381028,"t":1721980800}
+{"o":4731.3187906624,"h":4782.3173949039,"l":4731.3187906624,"c":4754.2849697442,"v":461601.153591939,"t":1721984400}
+{"o":4754.2849697442,"h":4770.8996980615,"l":4733.3684104936,"c":4743.2692133197,"v":438224.7594550189,"t":1721988000}
+{"o":4743.2692133197,"h":4764.8178916385,"l":4730.9692276455,"c":4757.4607318482,"v":357034.2461849544,"t":1721991600}
+{"o":4757.4607318482,"h":4776.2224429608,"l":4733.8149143888,"c":4744.4160318513,"v":414058.1487401699,"t":1721995200}
+{"o":4744.4160318513,"h":4880.3315018708,"l":4725.7324457249,"c":4864.0977934626,"v":539063.3101375969,"t":1721998800}
+{"o":4864.0977934626,"h":4876.8863595183,"l":4747.3345241839,"c":4819.7970273304,"v":702371.2223370525,"t":1722002400}
+{"o":4819.7970273304,"h":4865.1958270628,"l":4807.9821344811,"c":4829.2073684022,"v":534357.2018021058,"t":1722006000}
+{"o":4829.2073684022,"h":4843.5236769903,"l":4807.9676834702,"c":4819.9077946359,"v":459435.8341750966,"t":1722009600}
+{"o":4819.9077946359,"h":4858.7507159446,"l":4816.5429343871,"c":4836.4493491525,"v":415123.2817542588,"t":1722013200}
+{"o":4836.4493491525,"h":4855.3736155206,"l":4827.5027346648,"c":4854.967527832,"v":396042.0828330896,"t":1722016800}
+{"o":4854.967527832,"h":4867.9387064008,"l":4837.1674629175,"c":4848.6975129946,"v":422824.4894860972,"t":1722020400}
+{"o":4848.6975129946,"h":4851.1324240339,"l":4816.8128105532,"c":4829.0543750791,"v":382356.8549181041,"t":1722024000}
+{"o":4829.0543750791,"h":4890.4778279211,"l":4819.9285994442,"c":4874.6906879925,"v":364221.4041386999,"t":1722027600}
+{"o":4874.6906879925,"h":4901.8069988361,"l":4864.9492397673,"c":4899.3716893153,"v":353694.7912357524,"t":1722031200}
+{"o":4899.3716893153,"h":4911.2611858542,"l":4887.6547186603,"c":4893.4054746877,"v":342371.1252125981,"t":1722034800}
+{"o":4893.4054746877,"h":4902.8400092417,"l":4863.9526391164,"c":4878.157491085,"v":380622.6252445452,"t":1722038400}
+{"o":4878.157491085,"h":4879.3128424494,"l":4853.7578690796,"c":4857.6492300294,"v":335736.4054168462,"t":1722042000}
+{"o":4857.6492300294,"h":4923.8974720525,"l":4848.3109423334,"c":4917.5560322432,"v":368658.6712555184,"t":1722045600}
+{"o":4917.5560322432,"h":4943.7414836906,"l":4879.6942098599,"c":4885.548682063,"v":380642.5294139648,"t":1722049200}
+{"o":4885.548682063,"h":4920.1451530535,"l":4880.7690678715,"c":4920.1451530535,"v":315718.3752358438,"t":1722052800}
+{"o":4920.1451530535,"h":4947.8999736062,"l":4909.7509413324,"c":4912.2096344119,"v":365734.680649174,"t":1722056400}
+{"o":4912.2096344119,"h":4945.3924893743,"l":4873.3854086957,"c":4904.0790649088,"v":331225.1733134589,"t":1722060000}
+{"o":4904.0790649088,"h":4942.3872329376,"l":4791.2664418119,"c":4903.223003532,"v":432511.7503241617,"t":1722063600}
+{"o":4903.223003532,"h":4957.2802864489,"l":4902.7863141576,"c":4953.4647942803,"v":441972.5276269002,"t":1722067200}
+{"o":4953.4647942803,"h":4953.9315080863,"l":4928.0578649715,"c":4932.1383294441,"v":390741.7593221306,"t":1722070800}
+{"o":4932.1383294441,"h":4955.7927724046,"l":4902.6522330819,"c":4926.025667836,"v":350852.8469487907,"t":1722074400}
+{"o":4926.025667836,"h":4929.2800434052,"l":4897.5970235182,"c":4925.805740184,"v":439437.001489364,"t":1722078000}
+{"o":4925.805740184,"h":4964.0886495298,"l":4925.5018400091,"c":4944.7398459914,"v":418227.1354926965,"t":1722081600}
+{"o":4944.7398459914,"h":5001.6853397395,"l":4938.5880027253,"c":4981.9001133594,"v":499663.0551022697,"t":1722085200}
+{"o":4981.9001133594,"h":4987.2450788353,"l":4883.5056177214,"c":4904.4489279377,"v":579047.7289585997,"t":1722088800}
+{"o":4904.4489279377,"h":4911.6099258429,"l":4807.3970626791,"c":4831.574983494,"v":646384.6104385632,"t":1722092400}
+{"o":4831.574983494,"h":4872.6732892049,"l":4807.4958809235,"c":4833.6536059393,"v":519951.2878179454,"t":1722096000}
+{"o":4833.6536059393,"h":4853.9981374295,"l":4799.3311983863,"c":4807.7447677226,"v":581785.3074119936,"t":1722099600}
+{"o":4807.7447677226,"h":4862.3836046891,"l":4803.737809387,"c":4821.1480217349,"v":493863.1948224773,"t":1722103200}
+{"o":4821.1480217349,"h":4830.0078836391,"l":4771.8325912595,"c":4826.2443274412,"v":638669.8742620492,"t":1722106800}
+{"o":4826.2443274412,"h":4872.7956689992,"l":4737.304475513,"c":4868.1338043417,"v":994043.3152162384,"t":1722110400}
+{"o":4868.1338043417,"h":4964.7014249746,"l":4839.1020180174,"c":4946.0794501368,"v":1164812.2799708694,"t":1722114000}
+{"o":4946.0794501368,"h":4966.1572630976,"l":4927.3279818756,"c":4937.2517439921,"v":888266.4261922039,"t":1722117600}
+{"o":4937.2517439921,"h":4937.2517439921,"l":4883.5748136539,"c":4891.7547703387,"v":848987.2785389918,"t":1722121200}
+{"o":4891.7547703387,"h":4923.4208650613,"l":4852.0562297084,"c":4916.2685009857,"v":1338046.8026268762,"t":1722124800}
+{"o":4916.2685009857,"h":4962.4647421936,"l":4914.1331125064,"c":4937.8438681776,"v":881599.0075719884,"t":1722128400}
+{"o":4937.8438681776,"h":5055.092770116,"l":4907.2599246311,"c":4917.0755624147,"v":628206.1517765236,"t":1722132000}
+{"o":4917.0755624147,"h":4919.8283208421,"l":4880.9293050005,"c":4889.8050770527,"v":622221.1007353646,"t":1722135600}
+{"o":4889.8050770527,"h":4902.934640846,"l":4826.8976205839,"c":4828.2479335769,"v":503263.7163294886,"t":1722139200}
+{"o":4828.2479335769,"h":4847.4015895848,"l":4798.6994190672,"c":4839.0719363933,"v":538636.9622477795,"t":1722142800}
+{"o":4839.0719363933,"h":4845.5299662563,"l":4812.5006122777,"c":4826.7581384734,"v":474039.5317318254,"t":1722146400}
+{"o":4826.7581384734,"h":4875.6629312931,"l":4791.6620209581,"c":4848.1940465557,"v":522927.8687960661,"t":1722150000}
+{"o":4848.1940465557,"h":4864.8076692564,"l":4822.4239547632,"c":4840.6547465539,"v":396621.2834026435,"t":1722153600}
+{"o":4840.6547465539,"h":4862.5987989654,"l":4834.9555783022,"c":4839.040510811,"v":378849.4438725741,"t":1722157200}
+{"o":4839.040510811,"h":4892.7348644241,"l":4834.1046960181,"c":4885.4163675195,"v":399147.9429959189,"t":1722160800}
+{"o":4885.4163675195,"h":4921.3123349317,"l":4781.6513314419,"c":4802.8108605456,"v":538795.4017522827,"t":1722164400}
+{"o":4802.8108605456,"h":4853.3835950721,"l":4790.1948221373,"c":4838.9978851107,"v":577994.9231777206,"t":1722168000}
+{"o":4838.9978851107,"h":4860.218869493,"l":4830.6367560152,"c":4852.3357585491,"v":519499.4179233019,"t":1722171600}
+{"o":4852.3357585491,"h":4859.5626270888,"l":4766.5601924694,"c":4783.1731551413,"v":670245.4492781023,"t":1722175200}
+{"o":4783.1731551413,"h":4790.7333829531,"l":4758.0284152186,"c":4765.965581988,"v":592300.4422569235,"t":1722178800}
+{"o":4765.965581988,"h":4789.4337728362,"l":4748.5781621741,"c":4753.6869602255,"v":512544.0577923513,"t":1722182400}
+{"o":4753.6869602255,"h":4772.2060489745,"l":4716.8698925137,"c":4735.9269712669,"v":453912.7590850691,"t":1722186000}
+{"o":4735.9269712669,"h":4799.5062296968,"l":4715.7783379311,"c":4779.9890808579,"v":473563.796125804,"t":1722189600}
+{"o":4779.9890808579,"h":4791.4665919761,"l":4722.649873111,"c":4733.2745628884,"v":496621.091745391,"t":1722193200}
+{"o":4733.2745628884,"h":4749.2548727694,"l":4707.883698742,"c":4729.6432872051,"v":499093.2152730222,"t":1722196800}
+{"o":4729.6432872051,"h":4733.3949349741,"l":4674.7702227222,"c":4697.0590000425,"v":536884.8157127398,"t":1722200400}
+{"o":4697.0590000425,"h":4709.3872668848,"l":4644.3986736522,"c":4662.8004806602,"v":581821.2474608846,"t":1722204000}
+{"o":4662.8004806602,"h":4707.1601672357,"l":4653.3856918046,"c":4700.8465252209,"v":416122.4691855763,"t":1722207600}
+{"o":4700.8465252209,"h":4808.5148234449,"l":4688.1720642345,"c":4781.8028530866,"v":588608.3565635558,"t":1722211200}
+{"o":4781.8028530866,"h":4834.7306982118,"l":4760.8600444357,"c":4798.7010903009,"v":505742.4776352948,"t":1722214800}
+{"o":4798.7010903009,"h":4954.471161552,"l":4791.5234549233,"c":4949.0454309678,"v":579475.6231287755,"t":1722218400}
+{"o":4949.0454309678,"h":5012.7666485554,"l":4933.4108491483,"c":4984.0329915834,"v":538029.1334110354,"t":1722222000}
+{"o":4984.0329915834,"h":5034.9907837093,"l":4976.4890278496,"c":5031.4491179981,"v":451357.5455362746,"t":1722225600}
+{"o":5031.4491179981,"h":5041.0541850885,"l":5014.1055677612,"c":5032.0283445534,"v":500199.8877143016,"t":1722229200}
+{"o":5032.0283445534,"h":5061.6106357823,"l":5005.7397041244,"c":5034.1495122261,"v":492302.7938555035,"t":1722232800}
+{"o":5034.1495122261,"h":5042.365678725,"l":4992.7882482967,"c":5023.0815040594,"v":483662.2412198911,"t":1722236400}
+{"o":5023.0815040594,"h":5032.8255240735,"l":4997.3066989207,"c":5012.0040290175,"v":374543.4583273834,"t":1722240000}
+{"o":5012.0040290175,"h":5025.0219946915,"l":5004.6035008221,"c":5021.3023220472,"v":313545.5979350469,"t":1722243600}
+{"o":5021.3023220472,"h":5021.6517896943,"l":4986.4917217452,"c":4992.0348605142,"v":366122.7464210835,"t":1722247200}
+{"o":4992.0348605142,"h":5019.5306671685,"l":4978.5941445841,"c":4992.7345142675,"v":421031.0112635267,"t":1722250800}
+{"o":4992.7345142675,"h":5057.2816262025,"l":4987.5245453178,"c":5042.2217842117,"v":526827.8428108897,"t":1722254400}
+{"o":5042.2217842117,"h":5049.0410484463,"l":4986.5111152909,"c":4994.1954967814,"v":593396.3871468964,"t":1722258000}
+{"o":4994.1954967814,"h":5036.7668830047,"l":4892.0599111402,"c":4949.4418840855,"v":778764.534982275,"t":1722261600}
+{"o":4949.4418840855,"h":4965.1311461438,"l":4729.6237777702,"c":4853.7639455618,"v":850156.1197489568,"t":1722265200}
+{"o":4853.7639455618,"h":4865.8383581302,"l":4779.4490759567,"c":4795.1832514939,"v":679560.1288881433,"t":1722268800}
+{"o":4795.1832514939,"h":4852.0037467016,"l":4785.9025575974,"c":4843.939175638,"v":555374.9982938173,"t":1722272400}
+{"o":4843.939175638,"h":4879.811603085,"l":4815.3554888503,"c":4834.9976580481,"v":493770.9455006503,"t":1722276000}
+{"o":4834.9976580481,"h":4875.8939543798,"l":4802.4164387425,"c":4849.9499104352,"v":466766.8737033229,"t":1722279600}
+{"o":4849.9499104352,"h":4880.5582359965,"l":4819.2701801367,"c":4822.5700510676,"v":488503.2410226015,"t":1722283200}
+{"o":4822.5700510676,"h":4825.1452100486,"l":4750.0343658111,"c":4772.6285453687,"v":526855.7918451331,"t":1722286800}
+{"o":4772.6285453687,"h":4805.8233321314,"l":4753.1306815994,"c":4755.6615646027,"v":522422.1432362493,"t":1722290400}
+{"o":4755.6615646027,"h":4766.0765445558,"l":4713.744408044,"c":4736.7038693783,"v":573639.6725619603,"t":1722294000}
+{"o":4736.7038693783,"h":4769.1314496935,"l":4694.5588433113,"c":4738.0857846731,"v":606978.4173870787,"t":1722297600}
+{"o":4738.0857846731,"h":4759.4177257955,"l":4665.7347415039,"c":4669.2947331943,"v":494802.1827925794,"t":1722301200}
+{"o":4669.2947331943,"h":4723.1305383559,"l":4641.5815894769,"c":4703.9735990105,"v":515042.9191648129,"t":1722304800}
+{"o":4703.9735990105,"h":4752.3547051947,"l":4693.5464828592,"c":4747.798559532,"v":559176.3811111432,"t":1722308400}
+{"o":4747.798559532,"h":4784.6384056589,"l":4738.2255050212,"c":4783.9151156363,"v":465921.9214521948,"t":1722312000}
+{"o":4783.9151156363,"h":4802.7605418288,"l":4713.7249942368,"c":4731.6031579563,"v":544085.1704947911,"t":1722315600}
+{"o":4731.6031579563,"h":4756.6128993289,"l":4726.0085552762,"c":4746.8789314715,"v":416735.6145222702,"t":1722319200}
+{"o":4746.8789314715,"h":4775.1460592469,"l":4741.4854168881,"c":4744.0924119791,"v":442025.7969647273,"t":1722322800}
+{"o":4744.0924119791,"h":4755.585924723,"l":4704.5626367794,"c":4708.4905336047,"v":456957.1521033655,"t":1722326400}
+{"o":4708.4905336047,"h":4734.2208179898,"l":4707.8274313779,"c":4722.1463275831,"v":418850.3707678122,"t":1722330000}
+{"o":4722.1463275831,"h":4727.692785962,"l":4688.9991635494,"c":4702.8638662157,"v":488175.911110029,"t":1722333600}
+{"o":4702.8638662157,"h":4713.6001501995,"l":4683.9257741702,"c":4709.1057790721,"v":373957.3712690096,"t":1722337200}
+{"o":4709.1057790721,"h":4728.2660248814,"l":4665.0100877654,"c":4725.3465171133,"v":428378.4602384988,"t":1722340800}
+{"o":4725.3465171133,"h":4756.9306755717,"l":4646.1862794074,"c":4673.5793846641,"v":602205.8887717309,"t":1722344400}
+{"o":4673.5793846641,"h":4734.4786549149,"l":4651.8036058252,"c":4699.910227493,"v":769919.7651743572,"t":1722348000}
+{"o":4699.910227493,"h":4734.1012791698,"l":4660.6423019673,"c":4710.7086031889,"v":636862.1165152629,"t":1722351600}
+{"o":4710.7086031889,"h":4724.0585292863,"l":4680.1259889716,"c":4680.69328301,"v":544669.0011540091,"t":1722355200}
+{"o":4680.69328301,"h":4683.1860686351,"l":4610.1381437013,"c":4616.876063838,"v":645587.8810861519,"t":1722358800}
+{"o":4616.876063838,"h":4653.5308992956,"l":4598.0577926853,"c":4642.0596169136,"v":566770.1100371996,"t":1722362400}
+{"o":4642.0596169136,"h":4674.9979225301,"l":4599.5676394506,"c":4667.761130255,"v":581005.7662255655,"t":1722366000}
+{"o":4667.761130255,"h":4849.6983949036,"l":4605.1710897435,"c":4843.9078443309,"v":649659.8486814209,"t":1722369600}
+{"o":4843.9078443309,"h":4856.5912654495,"l":4824.4984219525,"c":4844.4269094595,"v":441798.3143046672,"t":1722373200}
+{"o":4844.4269094595,"h":4847.0159690252,"l":4822.4960528994,"c":4840.5056931773,"v":392087.5633851212,"t":1722376800}
+{"o":4840.5056931773,"h":4857.4982781702,"l":4826.8905696576,"c":4835.0898807079,"v":330851.730723517,"t":1722380400}
+{"o":4835.0898807079,"h":4883.403789543,"l":4806.172861099,"c":4878.5377888668,"v":456791.0337436002,"t":1722384000}
+{"o":4878.5377888668,"h":4900.3740665522,"l":4852.6870784249,"c":4895.6963307913,"v":394270.0246123626,"t":1722387600}
+{"o":4895.6963307913,"h":4904.4035396109,"l":4858.7496772666,"c":4868.2246243059,"v":369544.097740059,"t":1722391200}
+{"o":4868.2246243059,"h":4898.9631329923,"l":4863.7440343922,"c":4884.354994021,"v":398120.7613143545,"t":1722394800}
+{"o":4884.354994021,"h":4887.7762989553,"l":4807.6946607718,"c":4835.0639683686,"v":430476.2811690019,"t":1722398400}
+{"o":4835.0639683686,"h":4908.5438863636,"l":4810.175474635,"c":4904.4279608145,"v":473069.5066739944,"t":1722402000}
+{"o":4904.4279608145,"h":4957.0265523629,"l":4898.8955708271,"c":4950.6232784101,"v":477857.7117766294,"t":1722405600}
+{"o":4950.6232784101,"h":4961.8935011302,"l":4935.8867989119,"c":4941.1666101133,"v":383975.7310451421,"t":1722409200}
+{"o":4941.1666101133,"h":4968.1893860124,"l":4923.8772583141,"c":4963.7533032964,"v":403681.3626942699,"t":1722412800}
+{"o":4963.7533032964,"h":4979.6390140286,"l":4942.3650965486,"c":4953.3957535929,"v":350569.976664212,"t":1722416400}
+{"o":4953.3957535929,"h":4956.0943018533,"l":4912.7014641345,"c":4915.0827209942,"v":337378.8076934179,"t":1722420000}
+{"o":4915.0827209942,"h":4934.4419625064,"l":4893.3621538686,"c":4905.6880341721,"v":379821.5228274532,"t":1722423600}
+{"o":4905.6880341721,"h":4926.9643883906,"l":4890.4599452683,"c":4892.1754721898,"v":365243.3406272533,"t":1722427200}
+{"o":4892.1754721898,"h":4979.3953947778,"l":4890.8752460706,"c":4935.1286860816,"v":449190.7885524322,"t":1722430800}
+{"o":4935.1286860816,"h":4984.6959531151,"l":4866.3855194572,"c":4897.7984675663,"v":560965.7749288413,"t":1722434400}
+{"o":4897.7984675663,"h":4927.1906783697,"l":4875.7258922969,"c":4895.2095993037,"v":442861.1142934441,"t":1722438000}
+{"o":4895.2095993037,"h":4961.6514686477,"l":4881.2567369964,"c":4912.4081766347,"v":448382.803885601,"t":1722441600}
+{"o":4912.4081766347,"h":4992.6135342796,"l":4900.4938004282,"c":4971.8120125965,"v":449289.0519210159,"t":1722445200}
+{"o":4971.8120125965,"h":4980.6853551356,"l":4890.0236000875,"c":4938.9164347154,"v":596463.5257968123,"t":1722448800}
+{"o":4938.9164347154,"h":4959.1674492722,"l":4784.7685816543,"c":4825.7880333938,"v":911859.3667551593,"t":1722452400}
+{"o":4825.7880333938,"h":4833.8214926251,"l":4739.3068942431,"c":4742.1777957896,"v":721525.2305433039,"t":1722456000}
+{"o":4742.1777957896,"h":4787.2997131284,"l":4719.3972665718,"c":4752.459996251,"v":537393.0699021383,"t":1722459600}
+{"o":4752.459996251,"h":4752.459996251,"l":4697.2242631093,"c":4737.0526102633,"v":466232.3083949059,"t":1722463200}
+{"o":4737.0526102633,"h":4740.1490279096,"l":4690.7993221078,"c":4693.7704879023,"v":380368.1465532794,"t":1722466800}
+{"o":4693.7704879023,"h":4726.0451153114,"l":4677.6825567631,"c":4700.4962786532,"v":462619.2860733618,"t":1722470400}
+{"o":4700.4962786532,"h":4712.2844368567,"l":4651.2788400884,"c":4678.3472941468,"v":430504.2308977602,"t":1722474000}
+{"o":4678.3472941468,"h":4690.1202692906,"l":4624.1665519663,"c":4647.5255808381,"v":558747.2536930843,"t":1722477600}
+{"o":4647.5255808381,"h":4647.52684756,"l":4603.9984920277,"c":4608.8841589853,"v":531411.3279461024,"t":1722481200}
+{"o":4608.8841589853,"h":4622.20026533,"l":4537.2598556562,"c":4552.9278740583,"v":520566.7007868801,"t":1722484800}
+{"o":4552.9278740583,"h":4632.2935296979,"l":4537.5322202565,"c":4619.6304000445,"v":657783.7725359129,"t":1722488400}
+{"o":4619.6304000445,"h":4639.2850181962,"l":4600.9638530942,"c":4604.2942393913,"v":518022.9397659765,"t":1722492000}
+{"o":4604.2942393913,"h":4631.193555012,"l":4588.2882456147,"c":4598.2312540526,"v":379602.7987750897,"t":1722495600}
+{"o":4598.2312540526,"h":4629.7068262221,"l":4594.89994593,"c":4627.701143084,"v":326860.6329705733,"t":1722499200}
+{"o":4627.701143084,"h":4644.3894037879,"l":4592.0306386438,"c":4596.5618431059,"v":352136.8012874452,"t":1722502800}
+{"o":4596.5618431059,"h":4623.8631386182,"l":4590.6847620683,"c":4621.3257185121,"v":293597.0853113148,"t":1722506400}
+{"o":4621.3257185121,"h":4656.5787065996,"l":4604.525902867,"c":4648.9654130376,"v":342371.6514132781,"t":1722510000}
+{"o":4648.9654130376,"h":4697.5047741274,"l":4643.1657100408,"c":4684.4705623698,"v":427487.3999670281,"t":1722513600}
+{"o":4684.4705623698,"h":4708.3189309057,"l":4632.5693446804,"c":4661.1374945672,"v":405318.4331169045,"t":1722517200}
+{"o":4661.1374945672,"h":4670.582478512,"l":4521.2538498439,"c":4522.037929591,"v":541965.1470346951,"t":1722520800}
+{"o":4522.037929591,"h":4531.9418552676,"l":4434.4192532526,"c":4468.8866239782,"v":842664.7916302388,"t":1722524400}
+{"o":4468.8866239782,"h":4473.8520180864,"l":4405.8668038843,"c":4456.2931534019,"v":722667.1138211959,"t":1722528000}
+{"o":4456.2931534019,"h":4459.5566232194,"l":4382.8654411905,"c":4454.3321483905,"v":524152.2960064475,"t":1722531600}
+{"o":4454.3321483905,"h":4456.5198882157,"l":4317.5378801219,"c":4371.7875720103,"v":629902.6070590605,"t":1722535200}
+{"o":4371.7875720103,"h":4622.8313957732,"l":4368.1298239157,"c":4591.5535164777,"v":557210.8174661055,"t":1722538800}
+{"o":4591.5535164777,"h":4669.9965820168,"l":4556.6934867013,"c":4661.7599897903,"v":537032.1249878078,"t":1722542400}
+{"o":4661.7599897903,"h":4743.0206628211,"l":4652.9454211523,"c":4703.4581191659,"v":562079.5777829817,"t":1722546000}
+{"o":4703.4581191659,"h":4762.5096450474,"l":4697.3368427609,"c":4735.0032025698,"v":521821.2325811148,"t":1722549600}
+{"o":4735.0032025698,"h":4757.7593681314,"l":4721.0681266792,"c":4731.5709880031,"v":410221.205994136,"t":1722553200}
+{"o":4731.5709880031,"h":4820.1307947555,"l":4721.5441275276,"c":4751.3410948762,"v":406513.3462737708,"t":1722556800}
+{"o":4751.3410948762,"h":4751.3410948762,"l":4641.3339370716,"c":4647.0533988144,"v":463855.7366232471,"t":1722560400}
+{"o":4647.0533988144,"h":4668.9368367699,"l":4564.4590887755,"c":4611.6118704611,"v":510694.6710404917,"t":1722564000}
+{"o":4611.6118704611,"h":4657.0145360661,"l":4584.4039685163,"c":4634.1408975072,"v":368585.9194591964,"t":1722567600}
+{"o":4634.1408975072,"h":4657.3844735317,"l":4618.1615713425,"c":4657.3844735317,"v":318659.6456440691,"t":1722571200}
+{"o":4657.3844735317,"h":4659.291542336,"l":4573.3098537354,"c":4578.6827126633,"v":343261.7057371554,"t":1722574800}
+{"o":4578.6827126633,"h":4591.5034998714,"l":4486.5749581252,"c":4569.2676725431,"v":426483.3337124622,"t":1722578400}
+{"o":4569.2676725431,"h":4580.0569108277,"l":4516.9564174255,"c":4553.6679463752,"v":348060.0823503919,"t":1722582000}
+{"o":4553.6679463752,"h":4605.3739865352,"l":4523.1634121312,"c":4603.2657048229,"v":351447.2732119864,"t":1722585600}
+{"o":4603.2657048229,"h":4637.8108548529,"l":4601.4704346537,"c":4622.5675283148,"v":402023.9787202635,"t":1722589200}
+{"o":4622.5675283148,"h":4650.8846596859,"l":4604.4278549056,"c":4636.0208869207,"v":328487.3287853507,"t":1722592800}
+{"o":4636.0208869207,"h":4663.4353779322,"l":4626.4285042522,"c":4635.1384181372,"v":328644.5611127653,"t":1722596400}
+{"o":4635.1384181372,"h":4662.5411568294,"l":4578.6616979348,"c":4624.3789134615,"v":586589.7776967062,"t":1722600000}
+{"o":4624.3789134615,"h":4726.3614461736,"l":4588.0911498839,"c":4684.3082939848,"v":602307.0889580874,"t":1722603600}
+{"o":4684.3082939848,"h":4690.7966999293,"l":4390.3621077788,"c":4447.275665816,"v":807423.5146433625,"t":1722607200}
+{"o":4447.275665816,"h":4460.3328885944,"l":4311.2428678582,"c":4424.6900956322,"v":1107356.1429464961,"t":1722610800}
+{"o":4424.6900956322,"h":4466.0738787613,"l":4350.6441008749,"c":4380.8036425273,"v":636095.1700692773,"t":1722614400}
+{"o":4380.8036425273,"h":4436.3937361769,"l":4352.6460109536,"c":4381.6946212952,"v":510529.4105024826,"t":1722618000}
+{"o":4381.6946212952,"h":4460.4114874409,"l":4328.9192896367,"c":4414.63349842,"v":482628.4363774019,"t":1722621600}
+{"o":4414.63349842,"h":4434.2989456752,"l":4318.1354336078,"c":4367.0723479691,"v":615447.3175914482,"t":1722625200}
+{"o":4367.0723479691,"h":4454.6577631955,"l":4330.0206342601,"c":4436.6576181066,"v":641448.1593814387,"t":1722628800}
+{"o":4436.6576181066,"h":4487.4291738413,"l":4359.187410177,"c":4474.6853826048,"v":864253.3168762666,"t":1722632400}
+{"o":4474.6853826048,"h":4486.0985523519,"l":4391.2522723867,"c":4405.5112871073,"v":700577.4623279992,"t":1722636000}
+{"o":4405.5112871073,"h":4436.2955899718,"l":4349.8870669286,"c":4398.981019481,"v":484451.341687538,"t":1722639600}
+{"o":4398.981019481,"h":4434.7129038952,"l":4320.2294087323,"c":4351.6146176161,"v":596291.766535214,"t":1722643200}
+{"o":4351.6146176161,"h":4439.0857865666,"l":4281.1317107322,"c":4424.2460846538,"v":746189.2673893893,"t":1722646800}
+{"o":4424.2460846538,"h":4468.321478759,"l":4380.5212868416,"c":4405.7075911436,"v":429278.0858602371,"t":1722650400}
+{"o":4405.7075911436,"h":4495.0102021841,"l":4391.5696298571,"c":4492.9477343057,"v":368998.9984966941,"t":1722654000}
+{"o":4492.9477343057,"h":4493.9428306792,"l":4424.685950656,"c":4436.2739405098,"v":278756.2898305824,"t":1722657600}
+{"o":4436.2739405098,"h":4464.7827757242,"l":4423.0570742846,"c":4444.1159411901,"v":321394.4567530515,"t":1722661200}
+{"o":4444.1159411901,"h":4468.3969010392,"l":4415.0915415668,"c":4447.7002892252,"v":297826.4956992429,"t":1722664800}
+{"o":4447.7002892252,"h":4475.0409386452,"l":4421.1652893504,"c":4423.0069242219,"v":305608.8587800541,"t":1722668400}
+{"o":4423.0069242219,"h":4430.294172113,"l":4349.5954433794,"c":4384.1128952688,"v":422860.1204984715,"t":1722672000}
+{"o":4384.1128952688,"h":4404.9799879292,"l":4327.1613254633,"c":4404.9799879292,"v":416512.1399711626,"t":1722675600}
+{"o":4404.9799879292,"h":4434.9663944456,"l":4385.0161775609,"c":4425.6482949785,"v":327043.6089027882,"t":1722679200}
+{"o":4425.6482949785,"h":4449.3969493854,"l":4414.2063850349,"c":4444.5214001318,"v":325097.5913886001,"t":1722682800}
+{"o":4444.5214001318,"h":4479.240291293,"l":4430.8084830979,"c":4452.2712949818,"v":357089.3415375978,"t":1722686400}
+{"o":4452.2712949818,"h":4456.9913770977,"l":4414.2639625222,"c":4433.4089396261,"v":325480.9640036098,"t":1722690000}
+{"o":4433.4089396261,"h":4459.5394630173,"l":4405.0431886554,"c":4413.6226802379,"v":298363.7403449092,"t":1722693600}
+{"o":4413.6226802379,"h":4433.7457377567,"l":4258.0223727446,"c":4263.0259760745,"v":583658.0616129652,"t":1722697200}
+{"o":4263.0259760745,"h":4302.7854204828,"l":4217.2171047211,"c":4253.3885975417,"v":878388.1169356762,"t":1722700800}
+{"o":4253.3885975417,"h":4272.7672942303,"l":4121.5795178661,"c":4152.0262619137,"v":778242.3141115867,"t":1722704400}
+{"o":4152.0262619137,"h":4166.2898696577,"l":4077.6651423364,"c":4130.5039082071,"v":573063.8071273853,"t":1722708000}
+{"o":4130.5039082071,"h":4208.1020912233,"l":4094.2625469132,"c":4134.0373189504,"v":470072.2684751844,"t":1722711600}
+{"o":4134.0373189504,"h":4191.5034875817,"l":4122.5374805064,"c":4145.5905100503,"v":458786.7940499738,"t":1722715200}
+{"o":4145.5905100503,"h":4219.311304938,"l":4128.865435548,"c":4204.2361891574,"v":399198.4803269581,"t":1722718800}
+{"o":4204.2361891574,"h":4214.0275302403,"l":4177.6143840356,"c":4204.6469217743,"v":309653.3910108987,"t":1722722400}
+{"o":4204.6469217743,"h":4283.9039168144,"l":4187.9377028071,"c":4241.8114410069,"v":301610.9803047254,"t":1722726000}
+{"o":4241.8114410069,"h":4292.0463370497,"l":4233.9626183015,"c":4288.4483794489,"v":290364.6681823703,"t":1722729600}
+{"o":4288.4483794489,"h":4292.9802591837,"l":4223.5528602314,"c":4287.7357306565,"v":314124.5424230898,"t":1722733200}
+{"o":4287.7357306565,"h":4346.5240835501,"l":4285.464664732,"c":4329.216998303,"v":337671.0327687773,"t":1722736800}
+{"o":4329.216998303,"h":4339.1589677962,"l":4285.9412966043,"c":4295.1584886979,"v":272707.9326526615,"t":1722740400}
+{"o":4295.1584886979,"h":4299.4281604212,"l":4252.0936205677,"c":4254.1245540672,"v":281256.8712071823,"t":1722744000}
+{"o":4254.1245540672,"h":4299.2171769819,"l":4251.5343436143,"c":4273.49605857,"v":264691.4081647132,"t":1722747600}
+{"o":4273.49605857,"h":4284.4581389868,"l":4255.5234583021,"c":4274.4668112917,"v":234419.101872761,"t":1722751200}
+{"o":4274.4668112917,"h":4278.7998843796,"l":4183.0283918215,"c":4190.2689539874,"v":310846.7781584725,"t":1722754800}
+{"o":4190.2689539874,"h":4256.6445004191,"l":4153.1813622675,"c":4246.551666552,"v":357505.3967838045,"t":1722758400}
+{"o":4246.551666552,"h":4284.9757067184,"l":4236.113990214,"c":4282.4395550568,"v":269837.473233417,"t":1722762000}
+{"o":4282.4395550568,"h":4316.6276965654,"l":4256.2031088289,"c":4310.4530416303,"v":237890.9336945115,"t":1722765600}
+{"o":4310.4530416303,"h":4334.272020568,"l":4285.7312135849,"c":4304.1605339407,"v":264783.1783674594,"t":1722769200}
+{"o":4304.1605339407,"h":4350.9087904765,"l":4277.9225738759,"c":4330.1906765318,"v":276614.7922514633,"t":1722772800}
+{"o":4330.1906765318,"h":4336.8384657575,"l":4292.5320361451,"c":4294.2539982073,"v":308165.7598661509,"t":1722776400}
+{"o":4294.2539982073,"h":4300.0752498199,"l":4093.784391013,"c":4115.8707798224,"v":861005.8135560233,"t":1722780000}
+{"o":4115.8707798224,"h":4153.2265486372,"l":4030.4999609727,"c":4070.0503768707,"v":857295.9447626986,"t":1722783600}
+{"o":4070.0503768707,"h":4133.383025739,"l":4000.6456225504,"c":4024.8760424256,"v":772993.0125194831,"t":1722787200}
+{"o":4024.8760424256,"h":4117.0085011131,"l":3967.8274660061,"c":4090.5704937155,"v":1100750.43466951,"t":1722790800}
+{"o":4090.5704937155,"h":4254.4661083139,"l":4077.8233855109,"c":4224.3642718519,"v":810908.0228182717,"t":1722794400}
+{"o":4224.3642718519,"h":4358.3704725716,"l":4198.1922151196,"c":4313.7319118245,"v":737990.2274879052,"t":1722798000}
+{"o":4313.7319118245,"h":4415.0487789055,"l":4285.9906271809,"c":4334.358177983,"v":525167.1468146495,"t":1722801600}
+{"o":4334.358177983,"h":4342.1287020568,"l":4251.1791179297,"c":4268.2849369415,"v":393968.0007923392,"t":1722805200}
+{"o":4268.2849369415,"h":4337.9060399278,"l":4253.0909130572,"c":4278.7712278333,"v":545071.6930186857,"t":1722808800}
+{"o":4278.7712278333,"h":4282.0598987855,"l":4174.2756550572,"c":4204.1818739548,"v":471376.8739851032,"t":1722812400}
+{"o":4204.1818739548,"h":4237.0388505939,"l":3948.8630465362,"c":3991.4013742508,"v":1165541.6491101093,"t":1722816000}
+{"o":3991.4013742508,"h":4099.5096543358,"l":3585.1078033812,"c":4013.4073836354,"v":1867290.1740542261,"t":1722819600}
+{"o":4013.4073836354,"h":4056.8645684038,"l":3840.5543055561,"c":4042.0896524235,"v":1469621.0794465938,"t":1722823200}
+{"o":4042.0896524235,"h":4047.0835734026,"l":3888.0071485308,"c":3891.7877237083,"v":942071.9960723153,"t":1722826800}
+{"o":3891.7877237083,"h":4019.6679162372,"l":3789.1226345887,"c":3823.8540191479,"v":975820.6908950182,"t":1722830400}
+{"o":3823.8540191479,"h":3895.1128588907,"l":3440.3807072084,"c":3695.8995025804,"v":1369478.4514052086,"t":1722834000}
+{"o":3695.8995025804,"h":3808.0060336436,"l":3421.3760501083,"c":3719.0027616281,"v":1733795.9962447078,"t":1722837600}
+{"o":3719.0027616281,"h":4110.0092527654,"l":3653.1263716596,"c":4003.1065050264,"v":1543990.5113626244,"t":1722841200}
+{"o":4003.1065050264,"h":4056.1879841985,"l":3890.2379550854,"c":3956.1124994062,"v":983488.9890914659,"t":1722844800}
+{"o":3956.1124994062,"h":3999.3560386394,"l":3732.7203401274,"c":3833.0654933798,"v":844542.837481712,"t":1722848400}
+{"o":3833.0654933798,"h":3874.6258327707,"l":3608.5580478367,"c":3738.7956888837,"v":1237731.0182226277,"t":1722852000}
+{"o":3738.7956888837,"h":3762.0530516744,"l":3558.9958890442,"c":3736.5273404002,"v":1412428.2269591731,"t":1722855600}
+{"o":3736.5273404002,"h":3820.2721543654,"l":3574.3151264132,"c":3603.900029156,"v":1671011.1885757698,"t":1722859200}
+{"o":3603.900029156,"h":4060.1375670009,"l":3536.5895230381,"c":4015.4917509697,"v":1972236.2932901862,"t":1722862800}
+{"o":4015.4917509697,"h":4361.0229212566,"l":4013.5249309119,"c":4232.6910744676,"v":1746216.1428551197,"t":1722866400}
+{"o":4232.6910744676,"h":4348.3635484603,"l":4163.3964696957,"c":4266.6283928565,"v":1485247.0570118511,"t":1722870000}
+{"o":4266.6283928565,"h":4449.8559450561,"l":4253.1641329909,"c":4294.9525052041,"v":1415136.7950801863,"t":1722873600}
+{"o":4294.9525052041,"h":4426.0558092957,"l":4248.5343223692,"c":4377.1212443409,"v":873243.1417349662,"t":1722877200}
+{"o":4377.1212443409,"h":4424.2628325287,"l":4174.2108600904,"c":4229.4400524996,"v":798950.4726948775,"t":1722880800}
+{"o":4229.4400524996,"h":4319.8963924783,"l":4166.8985828952,"c":4244.8324108443,"v":896709.2634466466,"t":1722884400}
+{"o":4244.8324108443,"h":4368.6317530402,"l":4230.2984541711,"c":4346.0240502002,"v":705449.532751184,"t":1722888000}
+{"o":4346.0240502002,"h":4455.3195968086,"l":4297.5613305403,"c":4327.641812398,"v":790248.4313783536,"t":1722891600}
+{"o":4327.641812398,"h":4422.0045404806,"l":4275.446695263,"c":4329.1664646647,"v":707490.2232900101,"t":1722895200}
+{"o":4329.1664646647,"h":4401.1852561123,"l":4217.0020828953,"c":4243.0495124129,"v":544595.803930232,"t":1722898800}
+{"o":4243.0495124129,"h":4574.0344166388,"l":4224.493748609,"c":4536.4204164807,"v":1123699.9463181605,"t":1722902400}
+{"o":4536.4204164807,"h":4592.3222748929,"l":4480.8449916145,"c":4528.1798747872,"v":866118.9217550139,"t":1722906000}
+{"o":4528.1798747872,"h":4611.840158221,"l":4516.0750469079,"c":4555.0493349489,"v":503765.0421228844,"t":1722909600}
+{"o":4555.0493349489,"h":4566.2075181979,"l":4485.4797114199,"c":4522.058580874,"v":445213.7433258849,"t":1722913200}
+{"o":4522.058580874,"h":4626.8061652501,"l":4465.1672511483,"c":4584.6986095297,"v":448423.0505543094,"t":1722916800}
+{"o":4584.6986095297,"h":4662.4946943446,"l":4505.9134883553,"c":4630.7499568946,"v":584268.7029974381,"t":1722920400}
+{"o":4630.7499568946,"h":4669.6333267886,"l":4572.0816856877,"c":4590.2828977261,"v":527375.0328628652,"t":1722924000}
+{"o":4590.2828977261,"h":4620.9494716899,"l":4495.6643189364,"c":4560.7075183606,"v":423392.6731725645,"t":1722927600}
+{"o":4560.7075183606,"h":4577.541373391,"l":4377.9479198975,"c":4404.8691589328,"v":658470.4441209194,"t":1722931200}
+{"o":4404.8691589328,"h":4470.0833092417,"l":4370.4855418199,"c":4448.5924054128,"v":552947.0557016097,"t":1722934800}
+{"o":4448.5924054128,"h":4481.313649989,"l":4414.6547823931,"c":4460.7785189192,"v":422377.7666959875,"t":1722938400}
+{"o":4460.7785189192,"h":4517.0799567351,"l":4413.590830327,"c":4467.9659911318,"v":482155.0002725421,"t":1722942000}
+{"o":4467.9659911318,"h":4501.3229590163,"l":4405.3114360634,"c":4412.8115016825,"v":537996.6814500849,"t":1722945600}
+{"o":4412.8115016825,"h":4497.1835653874,"l":4355.5911569967,"c":4449.1733113941,"v":792832.5608116756,"t":1722949200}
+{"o":4449.1733113941,"h":4696.7244090755,"l":4433.5371203531,"c":4627.6189670656,"v":1013207.3065263611,"t":1722952800}
+{"o":4627.6189670656,"h":4704.1829353213,"l":4577.0829138874,"c":4684.0628222087,"v":646096.1859088596,"t":1722956400}
+{"o":4684.0628222087,"h":4755.3799718206,"l":4636.7516846197,"c":4713.9609974441,"v":709937.58545643,"t":1722960000}
+{"o":4713.9609974441,"h":4804.6161546679,"l":4631.6964580447,"c":4674.5189449824,"v":573923.7368587125,"t":1722963600}
+{"o":4674.5189449824,"h":4756.5954049308,"l":4644.4473627841,"c":4702.0514105867,"v":524064.8582656704,"t":1722967200}
+{"o":4702.0514105867,"h":4767.9938774764,"l":4643.9912684724,"c":4709.5564759633,"v":536204.9971835153,"t":1722970800}
+{"o":4709.5564759633,"h":4761.7661135127,"l":4665.3692157681,"c":4739.9038119067,"v":551239.464704043,"t":1722974400}
+{"o":4739.9038119067,"h":4754.3251621565,"l":4688.019974982,"c":4738.4498653051,"v":455379.1418723978,"t":1722978000}
+{"o":4738.4498653051,"h":4812.0017035468,"l":4654.9888238093,"c":4669.8461693685,"v":641767.9327938912,"t":1722981600}
+{"o":4669.8461693685,"h":4694.7657647069,"l":4609.2107717842,"c":4645.128499168,"v":451166.2789250013,"t":1722985200}
+{"o":4645.128499168,"h":4698.8750590019,"l":4589.3256411687,"c":4658.0551575645,"v":545602.194814575,"t":1722988800}
+{"o":4658.0551575645,"h":4800.1324823058,"l":4580.2905917057,"c":4797.6056444104,"v":664421.2072040988,"t":1722992400}
+{"o":4797.6056444104,"h":4885.7403991149,"l":4753.59566299,"c":4806.8693743248,"v":749582.1009059311,"t":1722996000}
+{"o":4806.8693743248,"h":4898.3596468794,"l":4796.7234357322,"c":4895.6385177328,"v":474743.266187186,"t":1722999600}
+{"o":4895.6385177328,"h":4990.0538669178,"l":4882.7755142941,"c":4952.952152761,"v":613352.0794185927,"t":1723003200}
+{"o":4952.952152761,"h":5004.5349625988,"l":4919.5455523038,"c":4929.2641326942,"v":467865.6923057766,"t":1723006800}
+{"o":4929.2641326942,"h":4953.5640714421,"l":4874.7861798867,"c":4885.1381240551,"v":414911.3692855124,"t":1723010400}
+{"o":4885.1381240551,"h":4922.6247592351,"l":4838.7473192451,"c":4899.4959614782,"v":409349.3070250613,"t":1723014000}
+{"o":4899.4959614782,"h":4963.1073179663,"l":4883.5366150334,"c":4942.13767661,"v":426929.7184249875,"t":1723017600}
+{"o":4942.13767661,"h":4976.9220886498,"l":4909.862887227,"c":4914.723568931,"v":419636.5457651087,"t":1723021200}
+{"o":4914.723568931,"h":4963.9160507007,"l":4896.0921423583,"c":4899.0631077948,"v":556515.6481837246,"t":1723024800}
+{"o":4899.0631077948,"h":4907.6013019378,"l":4844.0110455111,"c":4874.0986563737,"v":505352.2376472576,"t":1723028400}
+{"o":4874.0986563737,"h":4937.7090843313,"l":4850.3057925155,"c":4926.2642637802,"v":514378.6183964652,"t":1723032000}
+{"o":4926.2642637802,"h":4965.4538806031,"l":4861.5111777827,"c":4883.6733710189,"v":654518.578966243,"t":1723035600}
+{"o":4883.6733710189,"h":4906.2909101961,"l":4692.6118650722,"c":4725.0537935307,"v":933168.963935341,"t":1723039200}
+{"o":4725.0537935307,"h":4788.1166990368,"l":4699.262700251,"c":4766.7766396263,"v":719985.05531267,"t":1723042800}
+{"o":4766.7766396263,"h":4825.878898046,"l":4707.0745508409,"c":4774.5995262591,"v":633336.9366832944,"t":1723046400}
+{"o":4774.5995262591,"h":4799.4841821408,"l":4691.6653234156,"c":4723.7944894536,"v":575778.916530398,"t":1723050000}
+{"o":4723.7944894536,"h":4735.1639134313,"l":4621.0485325491,"c":4642.1847325735,"v":679080.7582262987,"t":1723053600}
+{"o":4642.1847325735,"h":4684.4052165894,"l":4595.5710207069,"c":4628.4637232691,"v":488092.1550038304,"t":1723057200}
+{"o":4628.4637232691,"h":4720.3234384768,"l":4593.6127691363,"c":4680.7157245038,"v":653473.3040534315,"t":1723060800}
+{"o":4680.7157245038,"h":4772.9710532134,"l":4662.127132349,"c":4736.4994434518,"v":453518.0850202573,"t":1723064400}
+{"o":4736.4994434518,"h":4743.3335439247,"l":4604.6709669991,"c":4715.6106809014,"v":528270.3215297064,"t":1723068000}
+{"o":4715.6106809014,"h":4748.1875989667,"l":4662.7294438658,"c":4679.4013155143,"v":345503.0210209818,"t":1723071600}
+{"o":4679.4013155143,"h":4716.7777878477,"l":4573.2590969581,"c":4660.3692514123,"v":524326.3432391885,"t":1723075200}
+{"o":4660.3692514123,"h":4947.8578190288,"l":4636.9398620468,"c":4940.4558402903,"v":905385.1594885354,"t":1723078800}
+{"o":4940.4558402903,"h":5029.0792552454,"l":4940.0677632298,"c":5007.3396525364,"v":652579.261079099,"t":1723082400}
+{"o":5007.3396525364,"h":5054.881646813,"l":4949.8824473163,"c":4951.5526339625,"v":444551.5416773455,"t":1723086000}
+{"o":4951.5526339625,"h":4993.9395089765,"l":4897.5305554367,"c":4908.8502192276,"v":390436.8448275525,"t":1723089600}
+{"o":4908.8502192276,"h":4966.8868346543,"l":4905.4758126916,"c":4946.6362191274,"v":295087.0172079926,"t":1723093200}
+{"o":4946.6362191274,"h":5004.7752842549,"l":4913.1320323657,"c":4985.1718962315,"v":330852.3811270797,"t":1723096800}
+{"o":4985.1718962315,"h":5043.6910851992,"l":4964.1192284923,"c":4981.8473890661,"v":385621.3685732274,"t":1723100400}
+{"o":4981.8473890661,"h":5022.539409477,"l":4975.9810473108,"c":5016.8463451937,"v":327299.0765504405,"t":1723104000}
+{"o":5016.8463451937,"h":5048.9032650845,"l":4991.0077192895,"c":5006.688393914,"v":337781.1200736884,"t":1723107600}
+{"o":5006.688393914,"h":5015.5765727843,"l":4960.9478799898,"c":4990.7868018482,"v":376672.6581764172,"t":1723111200}
+{"o":4990.7868018482,"h":5028.4643834483,"l":4975.0448006394,"c":4999.0454875629,"v":316515.518482041,"t":1723114800}
+{"o":4999.0454875629,"h":5139.5322007507,"l":4946.5941307339,"c":5049.7929338267,"v":688440.4559511746,"t":1723118400}
+{"o":5049.7929338267,"h":5120.3528109394,"l":4955.9940800248,"c":4995.0312583181,"v":1008924.6315359727,"t":1723122000}
+{"o":4995.0312583181,"h":5204.399716363,"l":4988.4334280202,"c":5175.7236709393,"v":928102.5931395048,"t":1723125600}
+{"o":5175.7236709393,"h":5211.5812749691,"l":5140.2613996339,"c":5205.8340555766,"v":673231.1579789629,"t":1723129200}
+{"o":5205.8340555766,"h":5278.8624074337,"l":5127.1884115083,"c":5129.8778790183,"v":803251.5644403084,"t":1723132800}
+{"o":5129.8778790183,"h":5138.6591204387,"l":5048.7909998389,"c":5053.5613885787,"v":633436.5272540833,"t":1723136400}
+{"o":5053.5613885787,"h":5090.5995589444,"l":5013.9205977693,"c":5060.3252366405,"v":469714.285785716,"t":1723140000}
+{"o":5060.3252366405,"h":5089.3309076574,"l":4975.8115025401,"c":4993.4535765657,"v":409853.7248169985,"t":1723143600}
+{"o":4993.4535765657,"h":5019.4409834847,"l":4965.8727773167,"c":4996.9040372725,"v":355607.4781907595,"t":1723147200}
+{"o":4996.9040372725,"h":5153.9788750726,"l":4995.425411721,"c":5142.808355538,"v":486273.9016777956,"t":1723150800}
+{"o":5142.808355538,"h":5201.1186650161,"l":5023.4731012916,"c":5177.6707357891,"v":831840.2306636655,"t":1723154400}
+{"o":5177.6707357891,"h":5247.5787426334,"l":5125.6603713842,"c":5208.1776216507,"v":759171.5979696579,"t":1723158000}
+{"o":5208.1776216507,"h":5222.5447867531,"l":5130.0472639904,"c":5149.1367766222,"v":615470.5120678343,"t":1723161600}
+{"o":5149.1367766222,"h":5192.7356327237,"l":5111.8601322582,"c":5142.6588249327,"v":475516.1242120242,"t":1723165200}
+{"o":5142.6588249327,"h":5160.7729108509,"l":5076.8777021991,"c":5079.0812509543,"v":350333.8047574583,"t":1723168800}
+{"o":5079.0812509543,"h":5139.1144918773,"l":5075.4946569927,"c":5097.3220410795,"v":309675.8266685245,"t":1723172400}
+{"o":5097.3220410795,"h":5102.8735330157,"l":4998.171132221,"c":5005.1321774764,"v":312095.9358329926,"t":1723176000}
+{"o":5005.1321774764,"h":5052.3651192883,"l":4983.3623653029,"c":5041.0728303737,"v":272577.2458714918,"t":1723179600}
+{"o":5041.0728303737,"h":5071.2562973925,"l":5007.8662316938,"c":5045.8031475218,"v":285287.0505351506,"t":1723183200}
+{"o":5045.8031475218,"h":5101.8988494448,"l":5045.0197003267,"c":5064.284391,"v":295698.2539748398,"t":1723186800}
+{"o":5064.284391,"h":5121.3378505477,"l":5059.9663231745,"c":5111.8134054869,"v":260072.1258334737,"t":1723190400}
+{"o":5111.8134054869,"h":5117.0139545434,"l":5032.3600195329,"c":5050.0244106408,"v":271785.697631653,"t":1723194000}
+{"o":5050.0244106408,"h":5074.9012783477,"l":4981.8605031522,"c":5029.6222349947,"v":342548.8295137613,"t":1723197600}
+{"o":5029.6222349947,"h":5118.5650483479,"l":5005.4992191888,"c":5108.4976263831,"v":227556.2627432795,"t":1723201200}
+{"o":5108.4976263831,"h":5111.9082746952,"l":5037.5364253974,"c":5066.2127321363,"v":316969.7649747916,"t":1723204800}
+{"o":5066.2127321363,"h":5083.9148199057,"l":4993.3442855849,"c":5065.8217629412,"v":555906.1667759442,"t":1723208400}
+{"o":5065.8217629412,"h":5133.1693121352,"l":4937.543293683,"c":5015.2126714797,"v":811881.4617125535,"t":1723212000}
+{"o":5015.2126714797,"h":5050.8262017433,"l":4928.0725732757,"c":4942.8548339695,"v":424692.3984917663,"t":1723215600}
+{"o":4942.8548339695,"h":5008.6137479746,"l":4926.1201487322,"c":5001.3253052122,"v":399271.3738122701,"t":1723219200}
+{"o":5001.3253052122,"h":5077.7417739596,"l":4987.2653490639,"c":5037.9851569453,"v":302141.5137925344,"t":1723222800}
+{"o":5037.9851569453,"h":5058.3095599695,"l":4990.0966445185,"c":5050.654436282,"v":329048.9046591462,"t":1723226400}
+{"o":5050.654436282,"h":5077.5531389993,"l":5030.2347808947,"c":5056.6306118405,"v":249287.6971473108,"t":1723230000}
+{"o":5056.6306118405,"h":5086.4870137456,"l":5034.3977440636,"c":5045.8415667998,"v":345012.4956600206,"t":1723233600}
+{"o":5045.8415667998,"h":5078.3732786765,"l":4987.3871348565,"c":5074.6321604184,"v":364023.4324843824,"t":1723237200}
+{"o":5074.6321604184,"h":5128.9021878993,"l":5016.9186330266,"c":5127.9536861963,"v":455330.0650283815,"t":1723240800}
+{"o":5127.9536861963,"h":5192.4433398282,"l":5066.5560912548,"c":5159.5332123113,"v":437384.9345736763,"t":1723244400}
+{"o":5159.5332123113,"h":5240.0727759218,"l":5105.9725378692,"c":5111.9532366005,"v":561160.1811575692,"t":1723248000}
+{"o":5111.9532366005,"h":5164.7508764344,"l":5075.753235619,"c":5106.5531515729,"v":329170.3990815691,"t":1723251600}
+{"o":5106.5531515729,"h":5155.9782796651,"l":5093.1884735431,"c":5096.7888096944,"v":285365.1503751228,"t":1723255200}
+{"o":5096.7888096944,"h":5105.1570532184,"l":5060.4313646537,"c":5087.332934185,"v":284859.8649579692,"t":1723258800}
+{"o":5087.332934185,"h":5091.7462380749,"l":5023.3651840045,"c":5066.3426950844,"v":241499.4724579137,"t":1723262400}
+{"o":5066.3426950844,"h":5099.9475912541,"l":5044.9766746992,"c":5082.3841722632,"v":232230.5656576231,"t":1723266000}
+{"o":5082.3841722632,"h":5118.4060301936,"l":5078.2157375378,"c":5104.8005082545,"v":246960.7539907665,"t":1723269600}
+{"o":5104.8005082545,"h":5141.4901373829,"l":5092.5435684053,"c":5141.4901373829,"v":227696.4192734712,"t":1723273200}
+{"o":5141.4901373829,"h":5161.5134546581,"l":5082.0820841926,"c":5105.4911890541,"v":273348.8699470989,"t":1723276800}
+{"o":5105.4911890541,"h":5151.8110805213,"l":5087.7951410079,"c":5125.7234212466,"v":230840.5856914268,"t":1723280400}
+{"o":5125.7234212466,"h":5157.0539885514,"l":5108.7008085797,"c":5123.8450056968,"v":201068.4494084772,"t":1723284000}
+{"o":5123.8450056968,"h":5146.5161375748,"l":5108.6893972245,"c":5139.7771980174,"v":201682.1790931938,"t":1723287600}
+{"o":5139.7771980174,"h":5163.8763724838,"l":5124.5106981267,"c":5127.3304241724,"v":213346.4829223844,"t":1723291200}
+{"o":5127.3304241724,"h":5164.9691572243,"l":5072.7490602384,"c":5112.196652682,"v":285633.9475381825,"t":1723294800}
+{"o":5112.196652682,"h":5143.4105879515,"l":5105.3859357304,"c":5137.0707650222,"v":300405.0097229538,"t":1723298400}
+{"o":5137.0707650222,"h":5182.4505048676,"l":5127.5718246361,"c":5145.9960509996,"v":288308.9717422773,"t":1723302000}
+{"o":5145.9960509996,"h":5195.8541122101,"l":5112.7882354063,"c":5147.4179631186,"v":309349.4074836783,"t":1723305600}
+{"o":5147.4179631186,"h":5178.6121428838,"l":5133.2618633725,"c":5172.8112675737,"v":242333.6093668872,"t":1723309200}
+{"o":5172.8112675737,"h":5200.3097640362,"l":5163.7972901926,"c":5164.6913773925,"v":304721.1048139654,"t":1723312800}
+{"o":5164.6913773925,"h":5208.1325895146,"l":5148.059667816,"c":5180.4913665121,"v":268336.2840796739,"t":1723316400}
+{"o":5180.4913665121,"h":5193.4777509146,"l":5150.2513347379,"c":5171.8312605336,"v":230933.7627395763,"t":1723320000}
+{"o":5171.8312605336,"h":5196.1377069818,"l":5171.1465969128,"c":5190.1664287949,"v":251154.9389918126,"t":1723323600}
+{"o":5190.1664287949,"h":5197.1346360988,"l":5172.8053179718,"c":5182.3008045178,"v":203436.0453971269,"t":1723327200}
+{"o":5182.3008045178,"h":5182.3008045178,"l":5140.2438271594,"c":5153.8642886905,"v":204227.3151234714,"t":1723330800}
+{"o":5153.8642886905,"h":5188.8853451964,"l":5141.0990879681,"c":5177.724969504,"v":264189.2480733637,"t":1723334400}
+{"o":5177.724969504,"h":5196.7624548397,"l":5153.3661450744,"c":5192.0959379268,"v":222064.7953488253,"t":1723338000}
+{"o":5192.0959379268,"h":5202.6084112079,"l":5170.8933707097,"c":5178.7254869336,"v":192617.6842458688,"t":1723341600}
+{"o":5178.7254869336,"h":5251.436271705,"l":5178.6239152782,"c":5209.3892148108,"v":301793.7667171078,"t":1723345200}
+{"o":5209.3892148108,"h":5219.4432401059,"l":5179.7631091146,"c":5185.4131805301,"v":263291.7930212732,"t":1723348800}
+{"o":5185.4131805301,"h":5246.7812915494,"l":5179.7546231378,"c":5235.8472510784,"v":161874.8299313433,"t":1723352400}
+{"o":5235.8472510784,"h":5247.6053507693,"l":5222.2968022979,"c":5236.2969973139,"v":178007.0480251346,"t":1723356000}
+{"o":5236.2969973139,"h":5281.6007008509,"l":5236.2969973139,"c":5274.7670411359,"v":198023.6138215238,"t":1723359600}
+{"o":5274.7670411359,"h":5292.4392989095,"l":5262.4778662422,"c":5266.7431941173,"v":210625.1223763311,"t":1723363200}
+{"o":5266.7431941173,"h":5318.9052000474,"l":5225.5605388083,"c":5241.2410042798,"v":288217.0694904824,"t":1723366800}
+{"o":5241.2410042798,"h":5273.1464345755,"l":5217.6224726469,"c":5236.1532432238,"v":238467.30704831,"t":1723370400}
+{"o":5236.1532432238,"h":5266.1047883389,"l":5164.693408592,"c":5212.1258348853,"v":317574.6945006207,"t":1723374000}
+{"o":5212.1258348853,"h":5231.7999777772,"l":5104.6179031269,"c":5153.6791345749,"v":347473.3897570859,"t":1723377600}
+{"o":5153.6791345749,"h":5167.9682413326,"l":5096.9048601291,"c":5154.8595798184,"v":383157.8965238794,"t":1723381200}
+{"o":5154.8595798184,"h":5159.545499341,"l":5055.4122339441,"c":5077.0344662522,"v":353666.4730198792,"t":1723384800}
+{"o":5077.0344662522,"h":5082.3726076865,"l":5018.3063276581,"c":5058.3690664803,"v":464273.0617823029,"t":1723388400}
+{"o":5058.3690664803,"h":5078.1357464377,"l":5038.3977536867,"c":5059.038699943,"v":322602.6958652801,"t":1723392000}
+{"o":5059.038699943,"h":5093.4475215559,"l":5027.5111237074,"c":5071.1230885569,"v":276845.9439600671,"t":1723395600}
+{"o":5071.1230885569,"h":5075.3145256832,"l":4996.3678328669,"c":5032.7394517781,"v":321980.7566385496,"t":1723399200}
+{"o":5032.7394517781,"h":5032.7394517781,"l":4923.064660165,"c":4954.3898617074,"v":471489.2305686257,"t":1723402800}
+{"o":4954.3898617074,"h":4959.3929356094,"l":4889.8205784857,"c":4894.1620208423,"v":543195.4149632979,"t":1723406400}
+{"o":4894.1620208423,"h":4907.8255166027,"l":4854.8107246058,"c":4878.3572621606,"v":418579.0328987365,"t":1723410000}
+{"o":4878.3572621606,"h":4909.5593226166,"l":4762.1201969757,"c":4835.3872461869,"v":521295.4985655944,"t":1723413600}
+{"o":4835.3872461869,"h":4836.2037593771,"l":4792.2690976422,"c":4813.9719249517,"v":274720.7629612471,"t":1723417200}
+{"o":4813.9719249517,"h":4889.8283061081,"l":4802.0208028236,"c":4853.6744782937,"v":473404.1741541267,"t":1723420800}
+{"o":4853.6744782937,"h":4901.3237400593,"l":4837.8528521426,"c":4880.0162201895,"v":346465.5496213973,"t":1723424400}
+{"o":4880.0162201895,"h":4912.0963777905,"l":4853.8000841193,"c":4906.865556533,"v":249630.2447038023,"t":1723428000}
+{"o":4906.865556533,"h":4925.0948371513,"l":4867.1995561026,"c":4895.1249172436,"v":248062.1087788462,"t":1723431600}
+{"o":4895.1249172436,"h":4911.6000391372,"l":4875.6274046767,"c":4881.8960694866,"v":258654.199917647,"t":1723435200}
+{"o":4881.8960694866,"h":4894.3613265583,"l":4838.0484559306,"c":4870.2078617193,"v":215669.3451463149,"t":1723438800}
+{"o":4870.2078617193,"h":4886.3615436031,"l":4839.8945691065,"c":4880.8699074614,"v":251595.3201838415,"t":1723442400}
+{"o":4880.8699074614,"h":4992.7008137902,"l":4837.1549349379,"c":4962.5006710972,"v":537042.271245043,"t":1723446000}
+{"o":4962.5006710972,"h":5033.0759290345,"l":4911.0917651086,"c":4926.7886835633,"v":489050.0835831352,"t":1723449600}
+{"o":4926.7886835633,"h":4960.0427421674,"l":4902.0497349569,"c":4911.9344186474,"v":381794.3323080574,"t":1723453200}
+{"o":4911.9344186474,"h":5014.3083215402,"l":4884.234496151,"c":5014.0874539322,"v":384513.4126605657,"t":1723456800}
+{"o":5014.0874539322,"h":5144.1033715647,"l":5003.3093451536,"c":5126.2582688753,"v":561297.5316278393,"t":1723460400}
+{"o":5126.2582688753,"h":5129.7909039402,"l":5040.8937112645,"c":5071.8631978856,"v":436687.0529983793,"t":1723464000}
+{"o":5071.8631978856,"h":5089.8544761927,"l":4887.3904976085,"c":4902.8428943707,"v":529014.5607249507,"t":1723467600}
+{"o":4902.8428943707,"h":5112.4286500766,"l":4847.9981487481,"c":5065.6125552847,"v":904353.3081988121,"t":1723471200}
+{"o":5065.6125552847,"h":5131.219468964,"l":4945.0944725994,"c":5049.4367928421,"v":765023.6321309687,"t":1723474800}
+{"o":5049.4367928421,"h":5083.8671604028,"l":4988.1441197611,"c":5042.9071736961,"v":475714.5252200642,"t":1723478400}
+{"o":5042.9071736961,"h":5083.2011586361,"l":4977.075051664,"c":4993.9725523647,"v":354244.4383375635,"t":1723482000}
+{"o":4993.9725523647,"h":5051.722525787,"l":4910.3153380449,"c":4935.2738286854,"v":475645.9311594023,"t":1723485600}
+{"o":4935.2738286854,"h":5006.0900027142,"l":4935.1163740976,"c":4974.6400172034,"v":377750.8881392337,"t":1723489200}
+{"o":4974.6400172034,"h":5041.8304973568,"l":4953.8786394555,"c":4977.8899299417,"v":353374.0288108973,"t":1723492800}
+{"o":4977.8899299417,"h":5011.4314346801,"l":4923.4572618461,"c":4981.6587090507,"v":469628.4288956801,"t":1723496400}
+{"o":4981.6587090507,"h":5022.6865621093,"l":4974.5672488522,"c":5002.1918382754,"v":299540.2279154685,"t":1723500000}
+{"o":5002.1918382754,"h":5118.566160942,"l":5000.8602690809,"c":5077.8800894027,"v":469112.5284704836,"t":1723503600}
+{"o":5077.8800894027,"h":5143.2729588352,"l":5030.5162632956,"c":5121.6676942047,"v":599685.0397913849,"t":1723507200}
+{"o":5121.6676942047,"h":5133.2837854962,"l":5073.2771008262,"c":5130.4022505967,"v":402497.2953017434,"t":1723510800}
+{"o":5130.4022505967,"h":5130.4664282776,"l":5045.4009104308,"c":5085.3290687255,"v":361156.3873542718,"t":1723514400}
+{"o":5085.3290687255,"h":5088.2938128019,"l":4989.5331712554,"c":5016.2983838527,"v":489707.0293514878,"t":1723518000}
+{"o":5016.2983838527,"h":5063.42404601,"l":4992.2236269429,"c":5058.4258807952,"v":298243.4976973277,"t":1723521600}
+{"o":5058.4258807952,"h":5099.8031735292,"l":5039.0813020259,"c":5088.4360637722,"v":239370.4200190219,"t":1723525200}
+{"o":5088.4360637722,"h":5124.2383801496,"l":5047.14501864,"c":5114.775668357,"v":250854.5839583043,"t":1723528800}
+{"o":5114.775668357,"h":5133.3255014834,"l":5094.4175081137,"c":5095.5057332638,"v":220575.683049038,"t":1723532400}
+{"o":5095.5057332638,"h":5136.3014378284,"l":5042.4650270772,"c":5103.8413442283,"v":298595.4350558223,"t":1723536000}
+{"o":5103.8413442283,"h":5147.0583079602,"l":5046.3368068232,"c":5114.37948636,"v":304045.0567159523,"t":1723539600}
+{"o":5114.37948636,"h":5131.1937509223,"l":5065.6357373136,"c":5114.2460478001,"v":302272.4422511017,"t":1723543200}
+{"o":5114.2460478001,"h":5181.4030642784,"l":5100.5577507468,"c":5170.986510005,"v":270513.098894283,"t":1723546800}
+{"o":5170.986510005,"h":5224.3823265919,"l":5148.8696489146,"c":5187.1356265595,"v":506351.126961778,"t":1723550400}
+{"o":5187.1356265595,"h":5316.495762333,"l":5163.8704017888,"c":5300.4745558495,"v":397259.4498717036,"t":1723554000}
+{"o":5300.4745558495,"h":5357.9952444624,"l":5190.8040145735,"c":5317.0694558778,"v":432409.8640650398,"t":1723557600}
+{"o":5317.0694558778,"h":5341.5490491532,"l":5273.4963702897,"c":5320.8008996585,"v":342003.623725967,"t":1723561200}
+{"o":5320.8008996585,"h":5441.5077893349,"l":5290.6678744861,"c":5416.7242895842,"v":488451.9401003074,"t":1723564800}
+{"o":5416.7242895842,"h":5465.9218606441,"l":5349.0397799947,"c":5408.9867749214,"v":486892.1869858429,"t":1723568400}
+{"o":5408.9867749214,"h":5429.280672657,"l":5342.4274578906,"c":5368.4696194874,"v":398185.0375624052,"t":1723572000}
+{"o":5368.4696194874,"h":5381.8851254312,"l":5302.5888114474,"c":5362.8586967423,"v":399584.6944118791,"t":1723575600}
+{"o":5362.8586967423,"h":5376.8348751535,"l":5332.1343095001,"c":5340.3241810707,"v":279673.3415796485,"t":1723579200}
+{"o":5340.3241810707,"h":5438.5196121865,"l":5335.668500799,"c":5435.1379808455,"v":317696.5127708953,"t":1723582800}
+{"o":5435.1379808455,"h":5445.9786315483,"l":5387.2040626974,"c":5418.3113067484,"v":299956.93169856,"t":1723586400}
+{"o":5418.3113067484,"h":5434.1422698904,"l":5385.2200389271,"c":5402.0467923926,"v":265360.3189771445,"t":1723590000}
+{"o":5402.0467923926,"h":5430.6041783459,"l":5375.7021296086,"c":5382.5512343752,"v":312107.2462394388,"t":1723593600}
+{"o":5382.5512343752,"h":5405.0619582425,"l":5296.580802866,"c":5319.6948922543,"v":307464.6362274188,"t":1723597200}
+{"o":5319.6948922543,"h":5365.7752247721,"l":5308.7878097782,"c":5363.6933900134,"v":252697.2947684522,"t":1723600800}
+{"o":5363.6933900134,"h":5407.5498476324,"l":5347.95361389,"c":5368.9495431663,"v":289710.8153084797,"t":1723604400}
+{"o":5368.9495431663,"h":5375.9038094593,"l":5341.48276315,"c":5349.3310722216,"v":284281.4993050692,"t":1723608000}
+{"o":5349.3310722216,"h":5395.6233265664,"l":5340.6301098337,"c":5364.6475793636,"v":235237.0698066413,"t":1723611600}
+{"o":5364.6475793636,"h":5395.708781658,"l":5341.6128881601,"c":5382.3454531767,"v":236739.1690268209,"t":1723615200}
+{"o":5382.3454531767,"h":5405.6289125005,"l":5366.678998605,"c":5405.6289125005,"v":205878.9194348489,"t":1723618800}
+{"o":5405.6289125005,"h":5412.0858905416,"l":5372.4003535755,"c":5402.1269784506,"v":222873.0100709017,"t":1723622400}
+{"o":5402.1269784506,"h":5445.2147084276,"l":5394.8669747101,"c":5438.5231796507,"v":221319.7461486761,"t":1723626000}
+{"o":5438.5231796507,"h":5503.217805826,"l":5438.1013982599,"c":5459.8690613676,"v":271749.0485813072,"t":1723629600}
+{"o":5459.8690613676,"h":5538.857230723,"l":5447.3501465244,"c":5501.946062703,"v":334362.7362754208,"t":1723633200}
+{"o":5501.946062703,"h":5655.1409405138,"l":5478.5007304399,"c":5574.2418538623,"v":763055.4602581076,"t":1723636800}
+{"o":5574.2418538623,"h":5621.4551248403,"l":5450.9916275598,"c":5470.3854606573,"v":790650.6573425388,"t":1723640400}
+{"o":5470.3854606573,"h":5498.7595813039,"l":5403.8236819278,"c":5460.1674124831,"v":735361.7118872239,"t":1723644000}
+{"o":5460.1674124831,"h":5482.721900909,"l":5383.0936672872,"c":5461.730682649,"v":592816.83002012,"t":1723647600}
+{"o":5461.730682649,"h":5490.771679473,"l":5359.640630571,"c":5405.6890201126,"v":654371.7945589782,"t":1723651200}
+{"o":5405.6890201126,"h":5457.3497454297,"l":5384.4019439209,"c":5423.8682808082,"v":452915.2507312784,"t":1723654800}
+{"o":5423.8682808082,"h":5449.8256552182,"l":5393.0589236908,"c":5420.8954745472,"v":314551.9520169935,"t":1723658400}
+{"o":5420.8954745472,"h":5429.7303140887,"l":5394.6560048434,"c":5412.3781232897,"v":302736.4867382921,"t":1723662000}
+{"o":5412.3781232897,"h":5428.1836708147,"l":5403.2080178079,"c":5411.1219844796,"v":245703.4159279215,"t":1723665600}
+{"o":5411.1219844796,"h":5421.2106643185,"l":5388.6637147632,"c":5396.9703984242,"v":202049.4074258863,"t":1723669200}
+{"o":5396.9703984242,"h":5415.4191710408,"l":5330.8476802845,"c":5415.193736197,"v":334655.5004216272,"t":1723672800}
+{"o":5415.193736197,"h":5417.2613162293,"l":5390.4247496245,"c":5390.4247496245,"v":207914.7024261145,"t":1723676400}
+{"o":5390.4247496245,"h":5469.7898792055,"l":5390.4002280931,"c":5453.1305928526,"v":249848.9645681822,"t":1723680000}
+{"o":5453.1305928526,"h":5472.3609435314,"l":5424.2014460295,"c":5429.8603296604,"v":240348.6929557579,"t":1723683600}
+{"o":5429.8603296604,"h":5480.4112997774,"l":5387.4234642682,"c":5457.2360925456,"v":377812.3434252733,"t":1723687200}
+{"o":5457.2360925456,"h":5492.5520794341,"l":5449.6852625866,"c":5473.1538631883,"v":233435.4171799276,"t":1723690800}
+{"o":5473.1538631883,"h":5490.8976804904,"l":5410.2592017901,"c":5482.838150929,"v":346974.0478407822,"t":1723694400}
+{"o":5482.838150929,"h":5529.3743883367,"l":5407.9406820111,"c":5457.6103703073,"v":249059.7433627953,"t":1723698000}
+{"o":5457.6103703073,"h":5481.242218428,"l":5377.8977495134,"c":5431.7342638002,"v":321768.3362038724,"t":1723701600}
+{"o":5431.7342638002,"h":5476.0799928689,"l":5400.219446663,"c":5467.4772153828,"v":239043.6340060426,"t":1723705200}
+{"o":5467.4772153828,"h":5494.5271242663,"l":5438.8569911633,"c":5494.5271242663,"v":229252.0005374638,"t":1723708800}
+{"o":5494.5271242663,"h":5525.7550683334,"l":5452.7496225565,"c":5455.30698098,"v":233481.9833678469,"t":1723712400}
+{"o":5455.30698098,"h":5464.9642380804,"l":5421.3683042456,"c":5436.2276428973,"v":307973.0991564019,"t":1723716000}
+{"o":5436.2276428973,"h":5504.2205846836,"l":5436.2276428973,"c":5494.2437381043,"v":261376.8192219177,"t":1723719600}
+{"o":5494.2437381043,"h":5651.7384501569,"l":5469.6738831679,"c":5545.2248882843,"v":490609.2636705748,"t":1723723200}
+{"o":5545.2248882843,"h":5653.5786623399,"l":5518.8267778956,"c":5645.4172327676,"v":453352.8729400881,"t":1723726800}
+{"o":5645.4172327676,"h":5704.7950881526,"l":5613.1396684143,"c":5646.7710607658,"v":432356.6179292105,"t":1723730400}
+{"o":5646.7710607658,"h":5697.1725843038,"l":5621.4907709795,"c":5685.442676665,"v":376378.7640638482,"t":1723734000}
+{"o":5685.442676665,"h":5749.415129206,"l":5667.4506394419,"c":5681.8507222847,"v":339120.3535784926,"t":1723737600}
+{"o":5681.8507222847,"h":5682.985970238,"l":5577.1572020634,"c":5578.1414172144,"v":358625.1238669393,"t":1723741200}
+{"o":5578.1414172144,"h":5597.8883508395,"l":5356.6501146243,"c":5418.2199997576,"v":833128.6853978994,"t":1723744800}
+{"o":5418.2199997576,"h":5491.3055438209,"l":5370.8788071875,"c":5470.6599352364,"v":659706.981856306,"t":1723748400}
+{"o":5470.6599352364,"h":5491.2357694605,"l":5418.4702209362,"c":5486.9603326949,"v":414500.0406964268,"t":1723752000}
+{"o":5486.9603326949,"h":5542.6359162124,"l":5466.3946280988,"c":5542.6359162124,"v":535127.0572965679,"t":1723755600}
+{"o":5542.6359162124,"h":5662.9825778347,"l":5507.6143302209,"c":5615.7043546763,"v":491849.4703088053,"t":1723759200}
+{"o":5615.7043546763,"h":5630.591284201,"l":5566.1746168661,"c":5572.5177176585,"v":269409.3267102955,"t":1723762800}
+{"o":5572.5177176585,"h":5581.2303707647,"l":5537.4614772884,"c":5544.6964817181,"v":267087.2768658497,"t":1723766400}
+{"o":5544.6964817181,"h":5571.9171038834,"l":5478.4852065147,"c":5527.1224027492,"v":239079.3275907771,"t":1723770000}
+{"o":5527.1224027492,"h":5622.1300882785,"l":5494.3716486119,"c":5573.991537486,"v":376537.7137502898,"t":1723773600}
+{"o":5573.991537486,"h":5577.8382517912,"l":5520.1942161176,"c":5528.5441972857,"v":305004.4677149808,"t":1723777200}
+{"o":5528.5441972857,"h":5551.1153429442,"l":5512.5866067127,"c":5547.8893737251,"v":192383.1769833103,"t":1723780800}
+{"o":5547.8893737251,"h":5576.2108348185,"l":5535.8835945761,"c":5569.616832095,"v":210455.8313697536,"t":1723784400}
+{"o":5569.616832095,"h":5638.4723132595,"l":5561.440663552,"c":5618.3030577995,"v":256190.9161806819,"t":1723788000}
+{"o":5618.3030577995,"h":5664.9230087105,"l":5600.8281784523,"c":5659.6034654233,"v":198815.3185218101,"t":1723791600}
+{"o":5659.6034654233,"h":5720.6696261065,"l":5617.420972385,"c":5673.8293562569,"v":240302.3041762762,"t":1723795200}
+{"o":5673.8293562569,"h":5702.447186949,"l":5428.5434428873,"c":5516.961011,"v":202176.3433286303,"t":1723798800}
+{"o":5516.961011,"h":5599.7364408746,"l":5456.5608887886,"c":5565.7565183567,"v":218618.8301155536,"t":1723802400}
+{"o":5565.7565183567,"h":5582.7871105367,"l":5503.7661372553,"c":5506.7681154303,"v":511300.7437895581,"t":1723806000}
+{"o":5506.7681154303,"h":5532.1025739149,"l":5385.6131250103,"c":5398.1060295898,"v":482979.7605135218,"t":1723809600}
+{"o":5398.1060295898,"h":5530.1200245872,"l":5360.2084048947,"c":5414.2674293331,"v":605775.1085977211,"t":1723813200}
+{"o":5414.2674293331,"h":5430.033132385,"l":5313.9231148202,"c":5339.2958519946,"v":611777.811088805,"t":1723816800}
+{"o":5339.2958519946,"h":5420.9701301548,"l":5259.6319245413,"c":5320.3794205003,"v":508277.9057490929,"t":1723820400}
+{"o":5320.3794205003,"h":5400.688902423,"l":5295.2114507873,"c":5346.3888362946,"v":432309.2251019707,"t":1723824000}
+{"o":5346.3888362946,"h":5403.8138265749,"l":5260.9357697744,"c":5393.0901568153,"v":436567.1031162327,"t":1723827600}
+{"o":5393.0901568153,"h":5433.0364854234,"l":5352.6551579912,"c":5384.4240838902,"v":404142.832500729,"t":1723831200}
+{"o":5384.4240838902,"h":5465.590946627,"l":5151.3300849282,"c":5376.5440398718,"v":377940.204765413,"t":1723834800}
+{"o":5376.5440398718,"h":5462.1378204637,"l":5361.4777983345,"c":5378.4619250762,"v":269537.3798410872,"t":1723838400}
+{"o":5378.4619250762,"h":5402.9931359909,"l":5338.2612576948,"c":5352.198691851,"v":283308.2643661425,"t":1723842000}
+{"o":5352.198691851,"h":5393.0947155218,"l":5335.6011567834,"c":5367.9279390913,"v":223302.9821972017,"t":1723845600}
+{"o":5367.9279390913,"h":5371.4155282858,"l":5341.3721032929,"c":5343.6938686189,"v":199784.0941518406,"t":1723849200}
+{"o":5343.6938686189,"h":5355.2613255107,"l":5291.5703048392,"c":5342.064342614,"v":263391.0481672903,"t":1723852800}
+{"o":5342.064342614,"h":5380.2599123916,"l":5332.4846958308,"c":5358.1715141884,"v":199801.3951593961,"t":1723856400}
+{"o":5358.1715141884,"h":5394.4947006171,"l":5325.2093271055,"c":5341.9635495762,"v":191942.3932586313,"t":1723860000}
+{"o":5341.9635495762,"h":5348.8491619912,"l":5279.385897357,"c":5304.1426040495,"v":205356.9667069556,"t":1723863600}
+{"o":5304.1426040495,"h":5328.1757790003,"l":5296.8284466555,"c":5324.661153392,"v":167631.053642143,"t":1723867200}
+{"o":5324.661153392,"h":5336.8047472783,"l":5310.1076143253,"c":5330.3579404343,"v":166803.0296508198,"t":1723870800}
+{"o":5330.3579404343,"h":5339.7825702246,"l":5302.5217526304,"c":5311.4336071589,"v":172719.9867041387,"t":1723874400}
+{"o":5311.4336071589,"h":5328.9403685953,"l":5294.622647206,"c":5328.9403685953,"v":200227.0784239083,"t":1723878000}
+{"o":5328.9403685953,"h":5330.9976236842,"l":5307.6788995093,"c":5329.8636929789,"v":166125.6678030304,"t":1723881600}
+{"o":5329.8636929789,"h":5354.1220990834,"l":5312.5970658125,"c":5332.978349868,"v":184968.3857972419,"t":1723885200}
+{"o":5332.978349868,"h":5369.3175706367,"l":5287.8884148176,"c":5321.7508076499,"v":187602.8488083993,"t":1723888800}
+{"o":5321.7508076499,"h":5360.2719318324,"l":5306.2889804421,"c":5347.8327651235,"v":182500.0037260181,"t":1723892400}
+{"o":5347.8327651235,"h":5404.5739554769,"l":5337.3815633022,"c":5398.1640919836,"v":206054.6017413831,"t":1723896000}
+{"o":5398.1640919836,"h":5524.9796680653,"l":5390.7998416706,"c":5483.6077932852,"v":283944.5748635314,"t":1723899600}
+{"o":5483.6077932852,"h":5554.8689350869,"l":5475.7778927128,"c":5535.2678432982,"v":271364.2137496423,"t":1723903200}
+{"o":5535.2678432982,"h":5678.5493030575,"l":5494.7918371227,"c":5618.5385488909,"v":293157.5347229561,"t":1723906800}
+{"o":5618.5385488909,"h":5684.2387649962,"l":5616.8301689813,"c":5676.9425368011,"v":253072.7289508752,"t":1723910400}
+{"o":5676.9425368011,"h":5696.5788829622,"l":5643.9630985312,"c":5646.1674876214,"v":210612.7435523907,"t":1723914000}
+{"o":5646.1674876214,"h":5654.741894843,"l":5606.4122057015,"c":5626.2534384838,"v":173030.6104554515,"t":1723917600}
+{"o":5626.2534384838,"h":5658.1284067569,"l":5618.3922573258,"c":5649.3564244102,"v":150467.1535444622,"t":1723921200}
+{"o":5649.3564244102,"h":5659.8561796144,"l":5636.6337631155,"c":5644.395047288,"v":149024.2632962604,"t":1723924800}
+{"o":5644.395047288,"h":5656.4901065806,"l":5631.4470490082,"c":5655.0818858015,"v":152193.9431259618,"t":1723928400}
+{"o":5655.0818858015,"h":5679.3009222299,"l":5655.0818858015,"c":5666.9518657466,"v":225780.6052634044,"t":1723932000}
+{"o":5666.9518657466,"h":5684.7363333671,"l":5659.4040933047,"c":5681.6951265169,"v":175336.2578067102,"t":1723935600}
+{"o":5681.6951265169,"h":5771.1853994737,"l":5660.1333916351,"c":5752.7297130563,"v":239674.8426813464,"t":1723939200}
+{"o":5752.7297130563,"h":5757.9192499463,"l":5689.5992267518,"c":5695.7885877884,"v":328909.6800368673,"t":1723942800}
+{"o":5695.7885877884,"h":5772.4932666368,"l":5685.4720474411,"c":5761.9960832195,"v":262676.3227622209,"t":1723946400}
+{"o":5761.9960832195,"h":5779.1084463757,"l":5691.3814564768,"c":5694.3956131909,"v":228300.772536424,"t":1723950000}
+{"o":5694.3956131909,"h":5710.4885735357,"l":5670.3806021858,"c":5696.3418431689,"v":198137.8142393677,"t":1723953600}
+{"o":5696.3418431689,"h":5719.8549987411,"l":5657.2204716849,"c":5667.2679181481,"v":180717.629972701,"t":1723957200}
+{"o":5667.2679181481,"h":5693.6654313372,"l":5662.2740759394,"c":5688.3801343278,"v":185621.9326616131,"t":1723960800}
+{"o":5688.3801343278,"h":5698.0345665925,"l":5669.6673207811,"c":5682.3358121396,"v":169823.5758776989,"t":1723964400}
+{"o":5682.3358121396,"h":5695.2934397033,"l":5670.8718299093,"c":5695.2934397033,"v":159333.5817633811,"t":1723968000}
+{"o":5695.2934397033,"h":5743.1055314515,"l":5690.35737966,"c":5736.7241483332,"v":185692.3855529027,"t":1723971600}
+{"o":5736.7241483332,"h":5876.5230883266,"l":5736.4131817798,"c":5778.6650143274,"v":410602.7881806777,"t":1723975200}
+{"o":5778.6650143274,"h":5803.7395976116,"l":5763.6260741361,"c":5803.7395976116,"v":193046.7507335479,"t":1723978800}
+{"o":5803.7395976116,"h":5873.2818744029,"l":5778.8028156914,"c":5839.4932652746,"v":281730.1519471255,"t":1723982400}
+{"o":5839.4932652746,"h":5886.7575986844,"l":5811.6978041006,"c":5815.9236755165,"v":239736.9808563516,"t":1723986000}
+{"o":5815.9236755165,"h":5853.3845613038,"l":5814.3921153905,"c":5823.3937664236,"v":245948.9224858459,"t":1723989600}
+{"o":5823.3937664236,"h":5891.9249299931,"l":5112.5563100466,"c":5448.8966936048,"v":205418.743344703,"t":1723993200}
+{"o":5448.8966936048,"h":5515.5048350171,"l":5402.1863865004,"c":5447.2726185649,"v":239424.4815929528,"t":1723996800}
+{"o":5447.2726185649,"h":5476.2495802008,"l":5383.4966440003,"c":5411.0746599794,"v":276476.3315869023,"t":1724000400}
+{"o":5411.0746599794,"h":5486.3778586292,"l":5404.0962723164,"c":5484.4663010837,"v":228115.1862129092,"t":1724004000}
+{"o":5484.4663010837,"h":5521.133480484,"l":5478.8449473073,"c":5517.666786031,"v":200104.8299918784,"t":1724007600}
+{"o":5517.666786031,"h":5540.0624467353,"l":5502.0863557039,"c":5524.8801987718,"v":197016.4881697852,"t":1724011200}
+{"o":5524.8801987718,"h":5527.4108555309,"l":5455.6158179655,"c":5464.1409865456,"v":270956.0169460805,"t":1724014800}
+{"o":5464.1409865456,"h":5488.6145350696,"l":5444.881192355,"c":5446.2643414522,"v":285897.142766238,"t":1724018400}
+{"o":5446.2643414522,"h":5457.3406175643,"l":5352.0873745325,"c":5365.4485832047,"v":379333.4446890511,"t":1724022000}
+{"o":5365.4485832047,"h":5404.9622992381,"l":5343.0213892583,"c":5351.1496738721,"v":405980.640760825,"t":1724025600}
+{"o":5351.1496738721,"h":5383.3125505993,"l":5333.8188240915,"c":5352.4731931552,"v":256692.0610130324,"t":1724029200}
+{"o":5352.4731931552,"h":5383.6530156131,"l":5334.4702075928,"c":5375.2631128134,"v":189296.6283746667,"t":1724032800}
+{"o":5375.2631128134,"h":5401.5594341585,"l":5363.2255448643,"c":5395.6361465261,"v":203861.395121807,"t":1724036400}
+{"o":5395.6361465261,"h":5402.4266306017,"l":5371.2045225313,"c":5392.830315862,"v":229542.5247528141,"t":1724040000}
+{"o":5392.830315862,"h":5401.0276415481,"l":5346.4086537942,"c":5358.9376146176,"v":234809.3108280189,"t":1724043600}
+{"o":5358.9376146176,"h":5406.4167770279,"l":5344.4194940136,"c":5382.0507028769,"v":254875.512447405,"t":1724047200}
+{"o":5382.0507028769,"h":5406.7755555468,"l":5359.2282226001,"c":5360.7638178569,"v":184828.0502932548,"t":1724050800}
+{"o":5360.7638178569,"h":5382.1977875617,"l":5354.8942152606,"c":5374.0332374862,"v":204812.3676436503,"t":1724054400}
+{"o":5374.0332374862,"h":5400.6155256726,"l":5308.0699021163,"c":5311.5087178734,"v":234390.8875496381,"t":1724058000}
+{"o":5311.5087178734,"h":5347.2483207336,"l":5288.1374104397,"c":5329.3538395687,"v":297855.0983937904,"t":1724061600}
+{"o":5329.3538395687,"h":5378.2835103752,"l":5313.5254750308,"c":5373.5565244495,"v":233054.6195376532,"t":1724065200}
+{"o":5373.5565244495,"h":5409.5394647014,"l":5359.2343868155,"c":5405.0817290391,"v":262523.2546584248,"t":1724068800}
+{"o":5405.0817290391,"h":5460.6637660197,"l":5375.2490056715,"c":5390.0981615717,"v":398065.1187036546,"t":1724072400}
+{"o":5390.0981615717,"h":5447.6869663564,"l":5348.6709941544,"c":5443.1499169237,"v":359772.4853786549,"t":1724076000}
+{"o":5443.1499169237,"h":5454.7128667313,"l":5398.2714796703,"c":5406.2076865445,"v":306319.8516242394,"t":1724079600}
+{"o":5406.2076865445,"h":5422.9651357057,"l":5373.4190796431,"c":5415.6657716005,"v":330370.487589531,"t":1724083200}
+{"o":5415.6657716005,"h":5539.338078893,"l":5378.7590816247,"c":5445.9622204367,"v":497924.0399353461,"t":1724086800}
+{"o":5445.9622204367,"h":5480.4894469124,"l":5395.9240695124,"c":5423.255617724,"v":324560.5002525045,"t":1724090400}
+{"o":5423.255617724,"h":5479.9196139078,"l":5386.5231424227,"c":5453.2881653876,"v":258545.2436079178,"t":1724094000}
+{"o":5453.2881653876,"h":5512.6997873303,"l":5444.9258508384,"c":5480.8304638795,"v":336069.9393565464,"t":1724097600}
+{"o":5480.8304638795,"h":5549.5818401905,"l":5471.9347206279,"c":5531.1284040367,"v":201115.4902659701,"t":1724101200}
+{"o":5531.1284040367,"h":5563.1690322383,"l":5501.2281158703,"c":5533.1571380532,"v":234801.7132147256,"t":1724104800}
+{"o":5533.1571380532,"h":5568.3154088208,"l":5506.8401832909,"c":5558.5112291628,"v":276621.2466361855,"t":1724108400}
+{"o":5558.5112291628,"h":5661.2159149893,"l":5525.9646821212,"c":5644.979965639,"v":443428.5684465326,"t":1724112000}
+{"o":5644.979965639,"h":5696.4746089387,"l":5595.5166464933,"c":5617.0674641521,"v":357291.0157344793,"t":1724115600}
+{"o":5617.0674641521,"h":5622.1554725697,"l":5582.7222672513,"c":5601.3440381296,"v":259871.7654636345,"t":1724119200}
+{"o":5601.3440381296,"h":5617.5164606325,"l":5592.1419449606,"c":5610.103101672,"v":252175.7742753648,"t":1724122800}
+{"o":5610.103101672,"h":5682.5820368005,"l":5580.8034039373,"c":5643.4855414586,"v":256783.4952178384,"t":1724126400}
+{"o":5643.4855414586,"h":5807.2912868806,"l":5638.9667561152,"c":5759.8400497337,"v":385822.0687220622,"t":1724130000}
+{"o":5759.8400497337,"h":5765.9889222639,"l":5709.6935622578,"c":5721.7843701279,"v":206304.6299531233,"t":1724133600}
+{"o":5721.7843701279,"h":5739.5372164929,"l":5696.1308413372,"c":5714.9048377263,"v":211015.2965604429,"t":1724137200}
+{"o":5714.9048377263,"h":5726.423143789,"l":5659.962174155,"c":5668.0555658921,"v":223634.6813666025,"t":1724140800}
+{"o":5668.0555658921,"h":5695.6492803022,"l":5617.1541555193,"c":5655.3927002926,"v":165714.8271289272,"t":1724144400}
+{"o":5655.3927002926,"h":5660.0031882385,"l":5638.1857698227,"c":5641.3239899331,"v":181124.5888775841,"t":1724148000}
+{"o":5641.3239899331,"h":5650.224379656,"l":5603.5229804023,"c":5611.3202282581,"v":247420.3052099394,"t":1724151600}
+{"o":5611.3202282581,"h":5641.3149915511,"l":5607.4742977985,"c":5633.7521410723,"v":220462.7735257144,"t":1724155200}
+{"o":5633.7521410723,"h":5650.8168568546,"l":5597.254214228,"c":5636.5348897791,"v":291935.2028710779,"t":1724158800}
+{"o":5636.5348897791,"h":5641.2391273139,"l":5476.9445475113,"c":5479.0550410864,"v":493390.8925113332,"t":1724162400}
+{"o":5479.0550410864,"h":5513.4418363625,"l":5398.5199141975,"c":5483.0282698963,"v":479984.5919516024,"t":1724166000}
+{"o":5483.0282698963,"h":5515.8379421996,"l":5468.5439879326,"c":5504.3686472346,"v":313715.3330888768,"t":1724169600}
+{"o":5504.3686472346,"h":5550.4025465295,"l":5499.1128863704,"c":5544.6331635662,"v":243592.5489455799,"t":1724173200}
+{"o":5544.6331635662,"h":5570.5165279635,"l":5501.894609844,"c":5549.3189723945,"v":266296.9970637382,"t":1724176800}
+{"o":5549.3189723945,"h":5581.1131925705,"l":5541.4470457823,"c":5568.2869592266,"v":197947.3252939531,"t":1724180400}
+{"o":5568.2869592266,"h":5589.8586305693,"l":5549.6121342417,"c":5549.6884540382,"v":205603.3516433509,"t":1724184000}
+{"o":5549.6884540382,"h":5552.3051467924,"l":5424.2156002914,"c":5446.6407614952,"v":188666.7020045144,"t":1724187600}
+{"o":5446.6407614952,"h":5464.2599869691,"l":5437.5213106811,"c":5451.0149269855,"v":170740.003564021,"t":1724191200}
+{"o":5451.0149269855,"h":5455.5954174564,"l":5412.1401577222,"c":5413.8643915443,"v":155574.2543412579,"t":1724194800}
+{"o":5413.8643915443,"h":5440.4824796242,"l":5178.1394696185,"c":5272.0958775098,"v":189357.3314637896,"t":1724198400}
+{"o":5272.0958775098,"h":5304.4573898383,"l":5224.7018338362,"c":5291.474634939,"v":231689.2859081534,"t":1724202000}
+{"o":5291.474634939,"h":5322.4164680211,"l":5282.7974005646,"c":5313.6127251837,"v":136119.4597298515,"t":1724205600}
+{"o":5313.6127251837,"h":5337.5753057281,"l":5281.6213329409,"c":5323.6291518885,"v":117454.7725199071,"t":1724209200}
+{"o":5323.6291518885,"h":5349.6731812344,"l":5303.2913212935,"c":5345.9916737884,"v":118311.737242887,"t":1724212800}
+{"o":5345.9916737884,"h":5384.5449584584,"l":5296.445683515,"c":5342.2282276435,"v":118761.3903801278,"t":1724216400}
+{"o":5342.2282276435,"h":5354.431732727,"l":5338.8126280747,"c":5346.4172200993,"v":148013.4396603325,"t":1724220000}
+{"o":5346.4172200993,"h":5363.7527355109,"l":5318.9803986661,"c":5339.5696158912,"v":163881.9271417019,"t":1724223600}
+{"o":5339.5696158912,"h":5357.3715916505,"l":5269.0952820898,"c":5278.5578185183,"v":174339.5039488855,"t":1724227200}
+{"o":5278.5578185183,"h":5282.6450443443,"l":5232.5175727946,"c":5253.9957719912,"v":155049.7921752891,"t":1724230800}
+{"o":5253.9957719912,"h":5309.2303732427,"l":5244.8106246769,"c":5277.993865745,"v":145394.8182038531,"t":1724234400}
+{"o":5277.993865745,"h":5283.562162409,"l":4949.6997606785,"c":4952.2160621702,"v":147905.2918807068,"t":1724238000}
+{"o":4952.2160621702,"h":4969.1364041293,"l":4727.072518767,"c":4814.9337970653,"v":156916.0781266927,"t":1724241600}
+{"o":4814.9337970653,"h":4825.9175182898,"l":4661.8941774284,"c":4763.7008120524,"v":344023.5420015124,"t":1724245200}
+{"o":4763.7008120524,"h":5006.9464957868,"l":4674.4206475167,"c":4915.8862238921,"v":597276.8466477736,"t":1724248800}
+{"o":4915.8862238921,"h":4948.2469553017,"l":4891.3880564008,"c":4931.5422140456,"v":378797.2163536851,"t":1724252400}
+{"o":4931.5422140456,"h":4966.4598590283,"l":4849.8230142331,"c":4957.3952152668,"v":248123.0238503182,"t":1724256000}
+{"o":4957.3952152668,"h":5000.7000190207,"l":4946.3680300113,"c":4978.7414614387,"v":241934.2321690525,"t":1724259600}
+{"o":4978.7414614387,"h":5035.7085394191,"l":4970.9135861925,"c":5023.5194973196,"v":331160.0874813377,"t":1724263200}
+{"o":5023.5194973196,"h":5057.7453002126,"l":5004.1589375804,"c":5049.6380382782,"v":302994.2563656674,"t":1724266800}
+{"o":5049.6380382782,"h":5082.0318544884,"l":4992.4571089448,"c":5008.9467031106,"v":335475.564271929,"t":1724270400}
+{"o":5008.9467031106,"h":5039.4550891407,"l":4994.570429745,"c":5028.7283769158,"v":283546.6535597511,"t":1724274000}
+{"o":5028.7283769158,"h":5084.9280454281,"l":5003.1249311622,"c":5051.9105114092,"v":218776.7531043811,"t":1724277600}
+{"o":5051.9105114092,"h":5069.5967942958,"l":5022.9477841272,"c":5047.0913929029,"v":214916.7575623551,"t":1724281200}
+{"o":5047.0913929029,"h":5062.9757413525,"l":5034.722945898,"c":5035.9240160388,"v":232744.3745476091,"t":1724284800}
+{"o":5035.9240160388,"h":5062.2977438191,"l":5032.7540044251,"c":5055.4237826725,"v":224838.6880511141,"t":1724288400}
+{"o":5055.4237826725,"h":5058.5438430957,"l":4973.2478652646,"c":5001.8260639632,"v":238364.6826657567,"t":1724292000}
+{"o":5001.8260639632,"h":5015.4180976475,"l":4988.4836409257,"c":5010.8723855942,"v":164112.7703244295,"t":1724295600}
+{"o":5010.8723855942,"h":5063.4152241507,"l":4998.6149136828,"c":5059.5464943838,"v":143559.021355348,"t":1724299200}
+{"o":5059.5464943838,"h":5065.2949580479,"l":5049.4587187769,"c":5061.1101103862,"v":124576.9023420644,"t":1724302800}
+{"o":5061.1101103862,"h":5081.8634510613,"l":5018.1602708637,"c":5040.642550071,"v":135747.2906365074,"t":1724306400}
+{"o":5040.642550071,"h":5072.2650297769,"l":5029.183303699,"c":5060.8766041854,"v":159690.8156530841,"t":1724310000}
+{"o":5060.8766041854,"h":5250.2696191069,"l":5049.2881400172,"c":5165.3940287589,"v":158957.9071141001,"t":1724313600}
+{"o":5165.3940287589,"h":5232.197731516,"l":5146.3231825667,"c":5222.3171799889,"v":153948.2956110118,"t":1724317200}
+{"o":5222.3171799889,"h":5290.5191204231,"l":5214.7915100745,"c":5282.3115431289,"v":206774.1929789308,"t":1724320800}
+{"o":5282.3115431289,"h":5307.5685590315,"l":5263.4032392407,"c":5299.3150370424,"v":263203.0939153363,"t":1724324400}
+{"o":5299.3150370424,"h":5383.5261493366,"l":5242.5630310519,"c":5320.4311994417,"v":434027.7246425626,"t":1724328000}
+{"o":5320.4311994417,"h":5358.9128117533,"l":5271.5503275473,"c":5328.6807172801,"v":330043.8496399734,"t":1724331600}
+{"o":5328.6807172801,"h":5332.463513704,"l":5295.0404325225,"c":5318.6390848039,"v":302227.3156843891,"t":1724335200}
+{"o":5318.6390848039,"h":5346.0110927055,"l":5273.3256860848,"c":5295.0350093062,"v":258264.1571933144,"t":1724338800}
+{"o":5295.0350093062,"h":5320.3552600394,"l":5291.3051515535,"c":5300.5879841177,"v":239761.6508366387,"t":1724342400}
+{"o":5300.5879841177,"h":5319.7626466944,"l":5287.8460966995,"c":5293.8036465208,"v":195467.8513083713,"t":1724346000}
+{"o":5293.8036465208,"h":5430.2290837264,"l":5286.7577421195,"c":5315.0795428872,"v":167364.5905417576,"t":1724349600}
+{"o":5315.0795428872,"h":5324.3437442353,"l":5272.5901600675,"c":5276.6555118155,"v":186391.5586354339,"t":1724353200}
+{"o":5276.6555118155,"h":5307.5637184466,"l":5259.2048707033,"c":5286.7711988576,"v":259885.9897029224,"t":1724356800}
+{"o":5286.7711988576,"h":5352.2050088671,"l":5273.2369452785,"c":5332.7010882185,"v":180792.7576860674,"t":1724360400}
+{"o":5332.7010882185,"h":5336.275622199,"l":5311.9979817779,"c":5317.7741018533,"v":157633.7336273612,"t":1724364000}
+{"o":5317.7741018533,"h":5326.1353175066,"l":5310.9140614214,"c":5318.5352431158,"v":165863.5670836927,"t":1724367600}
+{"o":5318.5352431158,"h":5399.7599000637,"l":5316.281474304,"c":5361.3390096211,"v":248011.7966125683,"t":1724371200}
+{"o":5361.3390096211,"h":5402.7088183602,"l":5343.0082408246,"c":5401.8454254128,"v":212945.3380350455,"t":1724374800}
+{"o":5401.8454254128,"h":5438.3472721841,"l":5395.2535167315,"c":5403.9025284687,"v":241773.999204575,"t":1724378400}
+{"o":5403.9025284687,"h":5418.5656857424,"l":5387.6035214403,"c":5395.6706707053,"v":173117.5232674325,"t":1724382000}
+{"o":5395.6706707053,"h":5416.9932285647,"l":5355.059491919,"c":5376.9383381908,"v":161802.920303718,"t":1724385600}
+{"o":5376.9383381908,"h":5439.3591020785,"l":5376.9383381908,"c":5422.3055234408,"v":183269.8620593172,"t":1724389200}
+{"o":5422.3055234408,"h":5439.7760743781,"l":5373.6861599469,"c":5399.8678025376,"v":171911.8642115536,"t":1724392800}
+{"o":5399.8678025376,"h":5405.4682398478,"l":5377.8229093994,"c":5383.5108475922,"v":159871.1618772426,"t":1724396400}
+{"o":5383.5108475922,"h":5396.4314628643,"l":5376.8282589751,"c":5383.4054975447,"v":133264.9067972453,"t":1724400000}
+{"o":5383.4054975447,"h":5383.4054975447,"l":5348.1510613243,"c":5352.3315087864,"v":203524.7984988358,"t":1724403600}
+{"o":5352.3315087864,"h":5368.5376218352,"l":5319.7342421752,"c":5321.3056803105,"v":133117.7894900051,"t":1724407200}
+{"o":5321.3056803105,"h":5324.2072628726,"l":5287.1201483409,"c":5290.2765499407,"v":170956.4365997474,"t":1724410800}
+{"o":5290.2765499407,"h":5331.4112260431,"l":5278.8612268981,"c":5314.6749510329,"v":165994.389988697,"t":1724414400}
+{"o":5314.6749510329,"h":5323.2372152718,"l":5283.4457284137,"c":5323.0780307292,"v":215309.3398134449,"t":1724418000}
+{"o":5323.0780307292,"h":5414.0372660416,"l":5252.945545278,"c":5284.7662139642,"v":832285.7113853169,"t":1724421600}
+{"o":5284.7662139642,"h":5338.151405422,"l":5274.6932823957,"c":5313.286218736,"v":361570.9499575891,"t":1724425200}
+{"o":5313.286218736,"h":5343.9054914988,"l":5301.9273408823,"c":5338.3429297004,"v":260147.8870702085,"t":1724428800}
+{"o":5338.3429297004,"h":5467.1062266017,"l":5321.2824844334,"c":5437.5295115319,"v":409555.6209097605,"t":1724432400}
+{"o":5437.5295115319,"h":5490.3123899131,"l":5384.9302433185,"c":5420.4507405105,"v":530264.1669588822,"t":1724436000}
+{"o":5420.4507405105,"h":5491.3542520838,"l":5379.6345367522,"c":5435.0696360277,"v":332718.4495624493,"t":1724439600}
+{"o":5435.0696360277,"h":5504.0886746575,"l":5364.0367571581,"c":5409.533747548,"v":340214.6643005883,"t":1724443200}
+{"o":5409.533747548,"h":5459.7069966888,"l":5398.2987738981,"c":5449.2245380491,"v":336797.6754429402,"t":1724446800}
+{"o":5449.2245380491,"h":5514.3280490428,"l":5424.9852241232,"c":5438.9855426019,"v":389107.3616553643,"t":1724450400}
+{"o":5438.9855426019,"h":5500.4231415174,"l":5438.9855426019,"c":5488.2885965035,"v":237449.0292087705,"t":1724454000}
+{"o":5488.2885965035,"h":5522.697296158,"l":5454.3834081386,"c":5483.5810213936,"v":286482.9477492548,"t":1724457600}
+{"o":5483.5810213936,"h":5489.5449438618,"l":5440.6868951341,"c":5489.2166378194,"v":202745.1779343055,"t":1724461200}
+{"o":5489.2166378194,"h":5535.5086774367,"l":5438.1161104117,"c":5490.8923878857,"v":187358.7276836038,"t":1724464800}
+{"o":5490.8923878857,"h":5501.0881741704,"l":5478.8252210169,"c":5487.7915203899,"v":147006.0190595967,"t":1724468400}
+{"o":5487.7915203899,"h":5517.6999078734,"l":5483.5497728847,"c":5514.7639772794,"v":136279.4729168267,"t":1724472000}
+{"o":5514.7639772794,"h":5563.2726894822,"l":5510.9626500231,"c":5532.1282074641,"v":209685.5633205023,"t":1724475600}
+{"o":5532.1282074641,"h":5547.6471285337,"l":5500.3124259406,"c":5516.2285707879,"v":211464.4833220171,"t":1724479200}
+{"o":5516.2285707879,"h":5541.2823673659,"l":5516.1888051706,"c":5537.4791342278,"v":135476.9977639663,"t":1724482800}
+{"o":5537.4791342278,"h":5573.0018787878,"l":5498.815359387,"c":5542.7332914156,"v":206687.6613049912,"t":1724486400}
+{"o":5542.7332914156,"h":5628.3601256658,"l":5499.9724078749,"c":5591.5242462187,"v":191216.0519669068,"t":1724490000}
+{"o":5591.5242462187,"h":5634.7338670218,"l":5510.6954090303,"c":5541.5449339592,"v":276766.7445536252,"t":1724493600}
+{"o":5541.5449339592,"h":5567.4570274868,"l":5522.4539055886,"c":5525.9509469451,"v":225011.8525175634,"t":1724497200}
+{"o":5525.9509469451,"h":5583.148667054,"l":5513.203913351,"c":5547.6243881464,"v":225035.7696582988,"t":1724500800}
+{"o":5547.6243881464,"h":5570.6331184472,"l":5542.6948695285,"c":5570.6279113357,"v":262750.43320039,"t":1724504400}
+{"o":5570.6279113357,"h":5599.6970186261,"l":5521.8038812092,"c":5599.6970186261,"v":260025.4955765832,"t":1724508000}
+{"o":5599.6970186261,"h":5686.8287023683,"l":5580.917373309,"c":5671.1669884498,"v":289273.9393927061,"t":1724511600}
+{"o":5671.1669884498,"h":5768.4034080342,"l":5666.7146172171,"c":5733.2704050255,"v":449424.6456691211,"t":1724515200}
+{"o":5733.2704050255,"h":5773.3783159096,"l":5694.3809087359,"c":5707.6922700304,"v":389410.9750486761,"t":1724518800}
+{"o":5707.6922700304,"h":5853.9283057829,"l":5683.5839657519,"c":5830.3162121151,"v":328084.0185450536,"t":1724522400}
+{"o":5830.3162121151,"h":5876.7007575348,"l":5792.0356144051,"c":5825.4288043729,"v":233556.846982308,"t":1724526000}
+{"o":5825.4288043729,"h":5870.045343571,"l":5800.8142918363,"c":5810.0811850256,"v":204983.2077986193,"t":1724529600}
+{"o":5810.0811850256,"h":5810.3885301869,"l":5636.2532770484,"c":5702.4185081747,"v":379872.0351000389,"t":1724533200}
+{"o":5702.4185081747,"h":5795.573198079,"l":5700.6694190252,"c":5782.0839411696,"v":300277.84095069,"t":1724536800}
+{"o":5782.0839411696,"h":5847.6724031943,"l":5776.6540569062,"c":5840.3748546517,"v":198555.459207336,"t":1724540400}
+{"o":5840.3748546517,"h":5854.4708864539,"l":5767.3490733548,"c":5788.3027177635,"v":272747.9894445796,"t":1724544000}
+{"o":5788.3027177635,"h":5825.9377398439,"l":5735.0068648598,"c":5763.7543618033,"v":277541.5586856405,"t":1724547600}
+{"o":5763.7543618033,"h":5814.1420934672,"l":5761.1209772039,"c":5804.031088736,"v":159355.0518815079,"t":1724551200}
+{"o":5804.031088736,"h":5823.759585912,"l":5731.5355902472,"c":5800.5882147841,"v":206323.3971903379,"t":1724554800}
+{"o":5800.5882147841,"h":5839.3284760998,"l":5770.2582631599,"c":5839.3284760998,"v":184479.7554025652,"t":1724558400}
+{"o":5839.3284760998,"h":5847.9795773444,"l":5798.8918612648,"c":5803.1044730162,"v":221226.8148078171,"t":1724562000}
+{"o":5803.1044730162,"h":5898.9788270017,"l":5773.5646550643,"c":5836.2806075264,"v":186061.2982364015,"t":1724565600}
+{"o":5836.2806075264,"h":5846.7740507995,"l":5724.6826169929,"c":5786.1959991498,"v":283050.7626616496,"t":1724569200}
+{"o":5786.1959991498,"h":5842.3294710219,"l":5732.0160049453,"c":5839.6282789005,"v":201539.5037717863,"t":1724572800}
+{"o":5839.6282789005,"h":5866.0126952612,"l":5820.1438236911,"c":5849.1391279276,"v":181668.6142940074,"t":1724576400}
+{"o":5849.1391279276,"h":5873.1807894501,"l":5806.7286040134,"c":5845.5532645727,"v":151550.9827538332,"t":1724580000}
+{"o":5845.5532645727,"h":5910.2010766827,"l":5842.8132920338,"c":5886.2024599089,"v":177517.8047883713,"t":1724583600}
+{"o":5886.2024599089,"h":5958.2805818071,"l":5856.5773285266,"c":5941.9295400054,"v":137431.5489684368,"t":1724587200}
+{"o":5941.9295400054,"h":5987.0531873613,"l":5893.6455309005,"c":5965.7428355795,"v":256337.9364382503,"t":1724590800}
+{"o":5965.7428355795,"h":6015.5188569052,"l":5930.8440349161,"c":5953.431126067,"v":222240.40495925,"t":1724594400}
+{"o":5953.431126067,"h":6039.6242327379,"l":5935.5300150137,"c":6017.1078268095,"v":239505.2323792957,"t":1724598000}
+{"o":6017.1078268095,"h":6054.5377239602,"l":5985.6824983866,"c":6005.768274659,"v":236283.7381222571,"t":1724601600}
+{"o":6005.768274659,"h":6034.5709698715,"l":5995.1691015874,"c":6021.9080629444,"v":190083.2721618972,"t":1724605200}
+{"o":6021.9080629444,"h":6054.055305497,"l":5982.6448142769,"c":6037.3749237121,"v":194850.681903975,"t":1724608800}
+{"o":6037.3749237121,"h":6056.3360325708,"l":6007.4171009495,"c":6031.7379981471,"v":181689.3078950295,"t":1724612400}
+{"o":6031.7379981471,"h":6046.9162138295,"l":6010.8865128111,"c":6024.1065582997,"v":193588.1093863701,"t":1724616000}
+{"o":6024.1065582997,"h":6142.2172729507,"l":6019.2509710146,"c":6132.9655700506,"v":323277.1853944354,"t":1724619600}
+{"o":6132.9655700506,"h":6159.904749841,"l":6069.2878737085,"c":6088.230862064,"v":244205.4452364027,"t":1724623200}
+{"o":6088.230862064,"h":6113.0041894652,"l":6007.2728019737,"c":6024.0373086154,"v":290760.5291870171,"t":1724626800}
+{"o":6024.0373086154,"h":6060.8586489946,"l":5999.8920946077,"c":6029.1733187949,"v":277910.3594573613,"t":1724630400}
+{"o":6029.1733187949,"h":6078.2667159746,"l":5985.9206581156,"c":6016.2293710755,"v":203178.1120492292,"t":1724634000}
+{"o":6016.2293710755,"h":6036.4704610201,"l":5993.1273281034,"c":6035.7797799807,"v":204331.6943286314,"t":1724637600}
+{"o":6035.7797799807,"h":6096.0865817426,"l":6025.774747704,"c":6094.8389039026,"v":167032.4342566646,"t":1724641200}
+{"o":2990.6010048963,"h":3016.9725477279,"l":2988.8851585033,"c":2990.6010048963,"v":776450.9108888266,"t":1717444800}
+{"o":2990.6010048963,"h":2998.4168327877,"l":2979.1534374474,"c":2986.8748379824,"v":655967.7620763008,"t":1717448400}
+{"o":2986.8748379824,"h":2989.5897132866,"l":2977.4028162204,"c":2985.9622700642,"v":393831.2992177492,"t":1717452000}
+{"o":2985.9622700642,"h":2989.5753936711,"l":2969.3062510718,"c":2978.8862557121,"v":368126.3172160829,"t":1717455600}
+{"o":2978.8862557121,"h":2991.8841672465,"l":2968.5092769744,"c":2987.0302178274,"v":412992.7237825663,"t":1717459200}
+{"o":2987.0302178274,"h":3010.7489134588,"l":2977.7335803567,"c":3006.7262643953,"v":407083.6049819706,"t":1717462800}
+{"o":3006.7262643953,"h":3006.7262643953,"l":2992.0615332967,"c":2999.6920160596,"v":329051.8776932337,"t":1717466400}
+{"o":2999.6920160596,"h":3007.7169962394,"l":2994.9493553908,"c":3004.7574809002,"v":322251.9487924653,"t":1717470000}
+{"o":3004.7574809002,"h":3015.911788257,"l":2995.5641268692,"c":2999.9709900311,"v":335827.1621892271,"t":1717473600}
+{"o":2999.9709900311,"h":3005.3091980193,"l":2983.2615059899,"c":2983.2615059899,"v":305429.3730391289,"t":1717477200}
+{"o":2983.2615059899,"h":2996.2122823589,"l":2923.8358502458,"c":2938.8779857448,"v":412415.9077649051,"t":1717480800}
+{"o":2938.8779857448,"h":2949.8600410016,"l":2930.2913432185,"c":2936.3864248829,"v":296699.784892425,"t":1717484400}
+{"o":2936.3864248829,"h":2948.2021277792,"l":2931.7231362479,"c":2932.4343081605,"v":319671.6446532176,"t":1717488000}
+{"o":2932.4343081605,"h":2938.3708411366,"l":2912.9240936459,"c":2926.970958575,"v":315754.3057381992,"t":1717491600}
+{"o":2926.970958575,"h":2944.5916559819,"l":2923.2411817956,"c":2941.6760580526,"v":304425.8995842778,"t":1717495200}
+{"o":2941.6760580526,"h":2947.4789804629,"l":2935.5446991073,"c":2942.6530684852,"v":321558.8145237464,"t":1717498800}
+{"o":2942.6530684852,"h":2957.1871505374,"l":2921.6618676704,"c":2930.508813917,"v":389315.4819305814,"t":1717502400}
+{"o":2930.508813917,"h":2957.3797625432,"l":2923.3386938381,"c":2950.9519812847,"v":543724.3909211396,"t":1717506000}
+{"o":2950.9519812847,"h":3287.8609072931,"l":2941.8326105194,"c":3263.834112024,"v":542797.3893916581,"t":1717509600}
+{"o":3263.834112024,"h":3500.1244972946,"l":3256.8700924202,"c":3456.7614445215,"v":497862.5707778016,"t":1717513200}
+{"o":3456.7614445215,"h":3541.7855486763,"l":3455.2374219896,"c":3512.9366654985,"v":672114.7964645284,"t":1717516800}
+{"o":3512.9366654985,"h":3545.0827367258,"l":3489.6948954923,"c":3539.0000314947,"v":464543.9774078411,"t":1717520400}
+{"o":3539.0000314947,"h":3578.8850623575,"l":3536.1709594916,"c":3555.4708568142,"v":429718.9147484193,"t":1717524000}
+{"o":3555.4708568142,"h":3555.4708568142,"l":3509.5986001106,"c":3532.7475107995,"v":487657.8296211933,"t":1717527600}
+{"o":3532.7475107995,"h":3540.9854983341,"l":3456.1622048495,"c":3479.7914746887,"v":446879.7479914675,"t":1717531200}
+{"o":3479.7914746887,"h":3491.838405914,"l":3471.152019767,"c":3482.6626256365,"v":387577.8563192702,"t":1717534800}
+{"o":3482.6626256365,"h":3511.0876432374,"l":3482.6626256365,"c":3509.7318807939,"v":623095.3019424938,"t":1717538400}
+{"o":3509.7318807939,"h":3529.4575199662,"l":3483.9718595258,"c":3506.7318067742,"v":403762.4835086641,"t":1717542000}
+{"o":3506.7318067742,"h":3522.8976394241,"l":3495.6530122594,"c":3513.9321471708,"v":408318.0367730467,"t":1717545600}
+{"o":3513.9321471708,"h":3581.1682511641,"l":3471.7245874687,"c":3502.3041313974,"v":382637.6471977585,"t":1717549200}
+{"o":3502.3041313974,"h":3622.7847644578,"l":3481.478917977,"c":3594.0090146919,"v":514170.0704770718,"t":1717552800}
+{"o":3594.0090146919,"h":3637.0925865164,"l":3576.2106560506,"c":3603.8670057626,"v":359043.0779247435,"t":1717556400}
+{"o":3603.8670057626,"h":3648.0488590922,"l":3590.3583152382,"c":3641.689697067,"v":362508.3684422229,"t":1717560000}
+{"o":3641.689697067,"h":3713.404709677,"l":3627.4878261573,"c":3694.1187569065,"v":383382.5066569566,"t":1717563600}
+{"o":3694.1187569065,"h":3708.8275048814,"l":3691.6211873488,"c":3704.1608889935,"v":374958.9241106789,"t":1717567200}
+{"o":3704.1608889935,"h":3757.1088527605,"l":3521.7922687172,"c":3523.6872641616,"v":453086.8040392975,"t":1717570800}
+{"o":3523.6872641616,"h":3542.970825887,"l":3422.3198987065,"c":3432.2120272055,"v":493128.1561823084,"t":1717574400}
+{"o":3432.2120272055,"h":3452.0392652114,"l":3209.5657422944,"c":3221.7698328683,"v":484822.2527316358,"t":1717578000}
+{"o":3221.7698328683,"h":3243.9966472844,"l":3193.7360361799,"c":3193.7360361799,"v":459150.9135867233,"t":1717581600}
+{"o":3193.7360361799,"h":3214.1481031992,"l":3186.3816016672,"c":3212.6836662306,"v":436444.912978971,"t":1717585200}
+{"o":3212.6836662306,"h":3390.3677113463,"l":3196.4231246876,"c":3276.7795315816,"v":553367.8559489831,"t":1717588800}
+{"o":3276.7795315816,"h":3316.0412258975,"l":3139.9301866744,"c":3144.4905769259,"v":727688.2266746816,"t":1717592400}
+{"o":3144.4905769259,"h":3184.0759336573,"l":3124.2045363891,"c":3176.8058251376,"v":647334.2029094035,"t":1717596000}
+{"o":3176.8058251376,"h":3228.2834469082,"l":3169.1593526551,"c":3207.1859811499,"v":584454.6221607925,"t":1717599600}
+{"o":3207.1859811499,"h":3237.3737107776,"l":3180.2418863637,"c":3184.5116047823,"v":585720.7444555575,"t":1717603200}
+{"o":3184.5116047823,"h":3209.7072736176,"l":3181.6686348629,"c":3196.3121236003,"v":504327.7192944777,"t":1717606800}
+{"o":3196.3121236003,"h":3217.1834198392,"l":3150.3636342945,"c":3160.5820638233,"v":542050.4753732855,"t":1717610400}
+{"o":3160.5820638233,"h":3165.9217182068,"l":3114.9989707847,"c":3123.9388840286,"v":463841.1363367934,"t":1717614000}
+{"o":3123.9388840286,"h":3134.7211129412,"l":3120.1721568595,"c":3132.7370547527,"v":425058.5773307055,"t":1717617600}
+{"o":3132.7370547527,"h":3159.703341488,"l":3121.7304154119,"c":3152.4742088956,"v":398608.2572230533,"t":1717621200}
+{"o":3152.4742088956,"h":3179.2028528895,"l":3148.9556871307,"c":3167.9055449348,"v":413625.2679632615,"t":1717624800}
+{"o":3167.9055449348,"h":3176.6944428042,"l":3164.1121248988,"c":3173.7428957582,"v":423860.7376391983,"t":1717628400}
+{"o":3173.7428957582,"h":3191.4312981531,"l":3166.6274335312,"c":3187.9624984586,"v":388994.4550637208,"t":1717632000}
+{"o":3187.9624984586,"h":3197.698287952,"l":3178.728195824,"c":3186.2716089905,"v":385235.0102790852,"t":1717635600}
+{"o":3186.2716089905,"h":3201.240684866,"l":3129.9750970044,"c":3144.9980718476,"v":371333.9984438688,"t":1717639200}
+{"o":3144.9980718476,"h":3144.9980718476,"l":3128.0365853568,"c":3132.1471190506,"v":350171.9309123076,"t":1717642800}
+{"o":3132.1471190506,"h":3141.9827664325,"l":3108.9339832266,"c":3130.0755017938,"v":426115.2406619705,"t":1717646400}
+{"o":3130.0755017938,"h":3130.0755017938,"l":3103.1272383722,"c":3104.0720313173,"v":350172.5275404846,"t":1717650000}
+{"o":3104.0720313173,"h":3108.9745713939,"l":3088.0066178517,"c":3095.444102849,"v":357840.5377611025,"t":1717653600}
+{"o":3095.444102849,"h":3127.0657952831,"l":3087.3158395695,"c":3124.6134607047,"v":450107.4333949531,"t":1717657200}
+{"o":3124.6134607047,"h":3132.8609105399,"l":3098.7915067471,"c":3129.400156206,"v":507056.5356952446,"t":1717660800}
+{"o":3129.400156206,"h":3146.027772949,"l":3122.456021011,"c":3127.9081945275,"v":483209.7187342914,"t":1717664400}
+{"o":3127.9081945275,"h":3135.8720873464,"l":3113.3618886298,"c":3132.9440582342,"v":508651.6409146105,"t":1717668000}
+{"o":3132.9440582342,"h":3140.6544905489,"l":3128.3177028582,"c":3140.6544905489,"v":477207.2118830972,"t":1717671600}
+{"o":3140.6544905489,"h":3147.9389313959,"l":3108.7928859507,"c":3115.8931300931,"v":515203.3596022959,"t":1717675200}
+{"o":3115.8931300931,"h":3139.3821388332,"l":3095.6563148882,"c":3105.9674104856,"v":494985.4655217276,"t":1717678800}
+{"o":3105.9674104856,"h":3134.760212154,"l":3099.4038658307,"c":3134.5906998753,"v":715567.7544500898,"t":1717682400}
+{"o":3134.5906998753,"h":3175.3631758826,"l":3127.9719353098,"c":3161.3791121066,"v":882959.8692451984,"t":1717686000}
+{"o":3161.3791121066,"h":3163.7676938238,"l":3089.9732531344,"c":3094.4234457027,"v":720691.8301018709,"t":1717689600}
+{"o":3094.4234457027,"h":3108.2230276152,"l":3059.7725411465,"c":3076.454443406,"v":863381.4018612336,"t":1717693200}
+{"o":3076.454443406,"h":3096.6120058772,"l":3041.0229738201,"c":3048.2492380709,"v":782682.905654265,"t":1717696800}
+{"o":3048.2492380709,"h":3048.366915098,"l":2998.5529549403,"c":3012.2095154577,"v":908723.3786496635,"t":1717700400}
+{"o":3012.2095154577,"h":3043.3771023704,"l":2985.7819983168,"c":3035.9629761193,"v":810113.0762238838,"t":1717704000}
+{"o":3035.9629761193,"h":3042.975639992,"l":3024.9152165733,"c":3030.7779298636,"v":648996.7695470965,"t":1717707600}
+{"o":3030.7779298636,"h":3041.6224297018,"l":3006.4246632881,"c":3019.1405385725,"v":613220.6406731132,"t":1717711200}
+{"o":3019.1405385725,"h":3037.4874524665,"l":2998.4472923478,"c":3025.4465601393,"v":682073.1132955892,"t":1717714800}
+{"o":3025.4465601393,"h":3035.4312986815,"l":3019.40000834,"c":3027.2869059051,"v":619601.2478449101,"t":1717718400}
+{"o":3027.2869059051,"h":3032.6169616113,"l":3014.0503067114,"c":3028.0625854736,"v":557097.8905051034,"t":1717722000}
+{"o":3028.0625854736,"h":3038.5649719232,"l":3008.8079653027,"c":3026.74381073,"v":584501.0988805,"t":1717725600}
+{"o":3026.74381073,"h":3042.971912617,"l":3023.7196976182,"c":3042.971912617,"v":495790.6282421274,"t":1717729200}
+{"o":3042.971912617,"h":3074.194116663,"l":3039.3923326001,"c":3069.1221819921,"v":491347.1421586412,"t":1717732800}
+{"o":3069.1221819921,"h":3078.7601941289,"l":3063.2757485902,"c":3070.8425182424,"v":466979.5402685073,"t":1717736400}
+{"o":3070.8425182424,"h":3076.926630231,"l":3064.1879780336,"c":3073.5572369368,"v":453778.0765635045,"t":1717740000}
+{"o":3073.5572369368,"h":3078.2890079209,"l":3067.3899927316,"c":3069.0694768673,"v":539957.1533141222,"t":1717743600}
+{"o":3069.0694768673,"h":3080.0175726903,"l":3064.3675709951,"c":3073.702260939,"v":456103.0491623228,"t":1717747200}
+{"o":3073.702260939,"h":3075.7106214365,"l":3047.0837294876,"c":3052.3842752916,"v":461139.3254994578,"t":1717750800}
+{"o":3052.3842752916,"h":3057.1748625672,"l":3035.2557446407,"c":3044.7619930466,"v":474504.9352047364,"t":1717754400}
+{"o":3044.7619930466,"h":3060.0688328149,"l":3037.8060731236,"c":3056.8989338432,"v":549752.3954434464,"t":1717758000}
+{"o":3056.8989338432,"h":3084.0715313138,"l":3006.2030952423,"c":3053.5822065826,"v":958575.7697164669,"t":1717761600}
+{"o":3053.5822065826,"h":3070.1217052651,"l":3043.2016224417,"c":3063.1107151124,"v":797498.0381722942,"t":1717765200}
+{"o":3063.1107151124,"h":3074.5582073254,"l":3041.985120531,"c":3069.2441530067,"v":977039.3579953065,"t":1717768800}
+{"o":3069.2441530067,"h":3069.2441530067,"l":3031.290138803,"c":3044.3382175659,"v":992863.041580471,"t":1717772400}
+{"o":3044.3382175659,"h":3049.6991191009,"l":3016.434772126,"c":3019.9047040751,"v":1019728.0527218364,"t":1717776000}
+{"o":3019.9047040751,"h":3024.2828408494,"l":2958.618625612,"c":2967.1385706434,"v":1259423.4526176199,"t":1717779600}
+{"o":2967.1385706434,"h":2980.5458152868,"l":2755.1059295053,"c":2898.6947855013,"v":2619062.6032583574,"t":1717783200}
+{"o":2898.6947855013,"h":3019.8446984529,"l":2702.9632159717,"c":2769.1459239984,"v":1098079.3194473435,"t":1717786800}
+{"o":2769.1459239984,"h":2975.8207292779,"l":2742.5672727079,"c":2931.0551532792,"v":879157.1478717009,"t":1717790400}
+{"o":2931.0551532792,"h":2941.6582438607,"l":2912.7233588428,"c":2931.5071820474,"v":1030784.7888464294,"t":1717794000}
+{"o":2931.5071820474,"h":2944.2555955872,"l":2927.0452998373,"c":2942.0295401382,"v":1040255.191431368,"t":1717797600}
+{"o":2942.0295401382,"h":2945.0145050238,"l":2929.8161133172,"c":2930.6896750867,"v":710002.8093823588,"t":1717801200}
+{"o":2930.6896750867,"h":2941.0081588979,"l":2920.1542343377,"c":2932.9989832159,"v":680575.8657603412,"t":1717804800}
+{"o":2932.9989832159,"h":2953.4386213244,"l":2931.8026766773,"c":2950.9966954249,"v":524530.605723241,"t":1717808400}
+{"o":2950.9966954249,"h":2956.3195688622,"l":2924.1000671815,"c":2930.3099017411,"v":431017.4796874554,"t":1717812000}
+{"o":2930.3099017411,"h":2938.153687199,"l":2926.2485294884,"c":2932.1505212396,"v":387029.8347671117,"t":1717815600}
+{"o":2932.1505212396,"h":2935.5428053242,"l":2918.8581410183,"c":2920.7426907984,"v":425893.9505593058,"t":1717819200}
+{"o":2920.7426907984,"h":2934.1557903383,"l":2911.3721972843,"c":2927.2291506505,"v":420133.1426994537,"t":1717822800}
+{"o":2927.2291506505,"h":2947.7575994893,"l":2921.9241154985,"c":2944.677222527,"v":509720.1164097334,"t":1717826400}
+{"o":2944.677222527,"h":2966.1010468181,"l":2944.677222527,"c":2963.2679786506,"v":377403.8190572162,"t":1717830000}
+{"o":2963.2679786506,"h":2972.5200143814,"l":2942.9612365506,"c":2954.0097027898,"v":387425.4275958266,"t":1717833600}
+{"o":2954.0097027898,"h":2959.1939333704,"l":2944.3405045725,"c":2953.1223811359,"v":436720.204434582,"t":1717837200}
+{"o":2953.1223811359,"h":2965.6157735637,"l":2929.8145194494,"c":2942.0451234728,"v":483020.4487588285,"t":1717840800}
+{"o":2942.0451234728,"h":2946.8208674599,"l":2907.4858681503,"c":2914.8458537361,"v":566915.6680712041,"t":1717844400}
+{"o":2914.8458537361,"h":2943.0712895804,"l":2860.1979515591,"c":2926.3017019665,"v":566000.0255795338,"t":1717848000}
+{"o":2926.3017019665,"h":2936.469395409,"l":2878.6181575216,"c":2936.469395409,"v":767079.2127427877,"t":1717851600}
+{"o":2936.469395409,"h":2956.108416713,"l":2880.967749594,"c":2953.0968724519,"v":525090.6404462983,"t":1717855200}
+{"o":2953.0968724519,"h":2958.2874687236,"l":2931.0582958473,"c":2936.626825015,"v":761176.9866334972,"t":1717858800}
+{"o":2936.626825015,"h":2947.8113598472,"l":2906.5702177717,"c":2921.621567133,"v":568292.8704528735,"t":1717862400}
+{"o":2921.621567133,"h":2955.4488869093,"l":2881.1564020466,"c":2954.7089725115,"v":574218.4537840213,"t":1717866000}
+{"o":2954.7089725115,"h":2969.0949800065,"l":2946.637720923,"c":2948.5940823591,"v":914986.8713689964,"t":1717869600}
+{"o":2948.5940823591,"h":2957.1886304186,"l":2902.1038797796,"c":2945.6024143239,"v":544253.3569816102,"t":1717873200}
+{"o":2945.6024143239,"h":2949.666274824,"l":2923.7288021886,"c":2935.2159835434,"v":431407.2296628078,"t":1717876800}
+{"o":2935.2159835434,"h":2942.6665801337,"l":2924.645875251,"c":2932.8139565557,"v":393142.6380918688,"t":1717880400}
+{"o":2932.8139565557,"h":2939.975413893,"l":2904.7019282107,"c":2931.2163653944,"v":416364.6887044882,"t":1717884000}
+{"o":2931.2163653944,"h":2933.7390094232,"l":2879.211475674,"c":2907.5837712669,"v":425831.474131599,"t":1717887600}
+{"o":2907.5837712669,"h":2942.5370569143,"l":2904.8847699847,"c":2935.7628938534,"v":416780.2392534644,"t":1717891200}
+{"o":2935.7628938534,"h":2947.2060605998,"l":2932.3825316453,"c":2944.6155263252,"v":378982.3652655115,"t":1717894800}
+{"o":2944.6155263252,"h":2944.6656939798,"l":2871.962493704,"c":2917.6132033375,"v":456553.7943490006,"t":1717898400}
+{"o":2917.6132033375,"h":2942.8203542983,"l":2902.8888110058,"c":2938.2168573144,"v":379743.6955845376,"t":1717902000}
+{"o":2938.2168573144,"h":2965.9661207394,"l":2936.7248874211,"c":2955.4334034926,"v":302244.0055961016,"t":1717905600}
+{"o":2955.4334034926,"h":2977.6815188774,"l":2899.6154902965,"c":2971.663968694,"v":398889.8599814618,"t":1717909200}
+{"o":2971.663968694,"h":2982.7029053871,"l":2969.5906571785,"c":2979.5415051858,"v":353257.4738673209,"t":1717912800}
+{"o":2979.5415051858,"h":2988.417588484,"l":2972.6660516557,"c":2974.8529328377,"v":312553.116296959,"t":1717916400}
+{"o":2974.8529328377,"h":2991.569722184,"l":2967.3322961104,"c":2989.0633594774,"v":264901.5143134447,"t":1717920000}
+{"o":2989.0633594774,"h":3002.4386075714,"l":2982.4806523882,"c":2988.0892827142,"v":281038.323088158,"t":1717923600}
+{"o":2988.0892827142,"h":3005.3071672347,"l":2954.5984989654,"c":2996.0133822118,"v":317756.6452042312,"t":1717927200}
+{"o":2996.0133822118,"h":3007.8451449208,"l":2964.8027690326,"c":3005.0729305748,"v":315400.2286329214,"t":1717930800}
+{"o":3005.0729305748,"h":3044.0946959725,"l":2998.6693473783,"c":3035.5755172719,"v":461926.9311047287,"t":1717934400}
+{"o":3035.5755172719,"h":3039.9085723662,"l":3007.2413558055,"c":3023.778906306,"v":510291.6746364281,"t":1717938000}
+{"o":3023.778906306,"h":3042.0320397535,"l":3007.4236835765,"c":3027.4772950823,"v":467921.8129101308,"t":1717941600}
+{"o":3027.4772950823,"h":3036.7673511445,"l":3021.9036633781,"c":3034.1287644902,"v":484506.0024252883,"t":1717945200}
+{"o":3034.1287644902,"h":3035.2981592071,"l":3020.0305365095,"c":3024.8237134326,"v":447678.8926370709,"t":1717948800}
+{"o":3024.8237134326,"h":3027.1035862896,"l":3012.847760509,"c":3018.8465473617,"v":469563.5737914328,"t":1717952400}
+{"o":3018.8465473617,"h":3070.9444727029,"l":3012.8204318195,"c":3067.7531078515,"v":450578.7790190522,"t":1717956000}
+{"o":3067.7531078515,"h":3078.9002184445,"l":3061.6614812956,"c":3063.3770352012,"v":553946.1393283851,"t":1717959600}
+{"o":3063.3770352012,"h":3063.3770352012,"l":3045.7763830397,"c":3049.5762156032,"v":455762.6848288988,"t":1717963200}
+{"o":3049.5762156032,"h":3061.1066684095,"l":3045.2895799526,"c":3057.1842574399,"v":451286.0045987417,"t":1717966800}
+{"o":3057.1842574399,"h":3066.4769182968,"l":3051.9146147504,"c":3058.3997673929,"v":387901.5244268168,"t":1717970400}
+{"o":3058.3997673929,"h":3062.9462649257,"l":3055.3521612854,"c":3061.4243015528,"v":284457.6655864515,"t":1717974000}
+{"o":3061.4243015528,"h":3063.6582564697,"l":3033.4150829686,"c":3043.0577752443,"v":449738.5816295976,"t":1717977600}
+{"o":3043.0577752443,"h":3063.7379365835,"l":3035.4211407648,"c":3053.9678659064,"v":322084.9938026667,"t":1717981200}
+{"o":3053.9678659064,"h":3061.9764307061,"l":3044.2844930082,"c":3048.1211588633,"v":308026.0047837341,"t":1717984800}
+{"o":3048.1211588633,"h":3048.3274518734,"l":3023.3597100441,"c":3027.2130758005,"v":529350.9823568255,"t":1717988400}
+{"o":3027.2130758005,"h":3040.2046598112,"l":3017.4129220394,"c":3034.974554482,"v":366585.3528806388,"t":1717992000}
+{"o":3034.974554482,"h":3038.1317898826,"l":3016.9081372061,"c":3030.2378857271,"v":338161.7290081184,"t":1717995600}
+{"o":3030.2378857271,"h":3033.8066675153,"l":3009.471586935,"c":3017.923815772,"v":406765.5533620637,"t":1717999200}
+{"o":3017.923815772,"h":3019.3904909951,"l":2969.8617455943,"c":2972.7198877352,"v":370848.0534931708,"t":1718002800}
+{"o":2972.7198877352,"h":3032.3262691473,"l":2971.4802653144,"c":3023.2333229958,"v":387943.867774848,"t":1718006400}
+{"o":3023.2333229958,"h":3040.1258156596,"l":3008.8709247461,"c":3037.6520220829,"v":324312.0964860486,"t":1718010000}
+{"o":3037.6520220829,"h":3048.2401720494,"l":3026.1464970088,"c":3031.4687068337,"v":355280.8700135963,"t":1718013600}
+{"o":3031.4687068337,"h":3033.9113510578,"l":3019.0639699438,"c":3024.2398322954,"v":391247.4620691318,"t":1718017200}
+{"o":3024.2398322954,"h":3055.7508130517,"l":3004.1537795493,"c":3036.6389256074,"v":396300.7140951355,"t":1718020800}
+{"o":3036.6389256074,"h":3050.1922802794,"l":3021.6753732768,"c":3044.5461148016,"v":559326.8056367654,"t":1718024400}
+{"o":3044.5461148016,"h":3065.3328037624,"l":3029.748643798,"c":3062.7259290904,"v":526048.4762638322,"t":1718028000}
+{"o":3062.7259290904,"h":3126.904181589,"l":3060.4033623489,"c":3111.3401272205,"v":702161.8765885793,"t":1718031600}
+{"o":3111.3401272205,"h":3118.9575296526,"l":3081.2853030219,"c":3103.5040032959,"v":655330.4962839956,"t":1718035200}
+{"o":3103.5040032959,"h":3116.9946134937,"l":3091.1301196732,"c":3115.6135123448,"v":491406.7707491547,"t":1718038800}
+{"o":3115.6135123448,"h":3139.1198450596,"l":3086.8808540976,"c":3120.8795441242,"v":548415.3669727262,"t":1718042400}
+{"o":3120.8795441242,"h":3122.4115172244,"l":3084.5824627589,"c":3090.1951394756,"v":621146.2070396225,"t":1718046000}
+{"o":3090.1951394756,"h":3096.2472991221,"l":3064.5602572208,"c":3081.547229926,"v":625510.74495716,"t":1718049600}
+{"o":3081.547229926,"h":3089.9996764572,"l":3061.77163698,"c":3074.0571048395,"v":562594.4724170119,"t":1718053200}
+{"o":3074.0571048395,"h":3076.1518404507,"l":3059.6363590959,"c":3070.3336968773,"v":474040.1409070277,"t":1718056800}
+{"o":3070.3336968773,"h":3072.1007771313,"l":3049.8745116239,"c":3064.7586370061,"v":414786.3623025777,"t":1718060400}
+{"o":3064.7586370061,"h":3076.7278394389,"l":3053.1315158852,"c":3062.1605251736,"v":456846.1859973595,"t":1718064000}
+{"o":3062.1605251736,"h":3084.6039152835,"l":2988.5709968305,"c":3008.6183203566,"v":547480.6062374398,"t":1718067600}
+{"o":3008.6183203566,"h":3038.8475179598,"l":2981.8370401881,"c":3014.745566422,"v":716389.0289658759,"t":1718071200}
+{"o":3014.745566422,"h":3021.804867104,"l":2993.5371208944,"c":3003.6357644391,"v":493070.8898239718,"t":1718074800}
+{"o":3003.6357644391,"h":3004.2173509345,"l":2937.2822317888,"c":2972.3898973951,"v":538673.3425047641,"t":1718078400}
+{"o":2972.3898973951,"h":2975.1055789967,"l":2954.8261696994,"c":2968.0524258783,"v":403649.5998593163,"t":1718082000}
+{"o":2968.0524258783,"h":2997.2613327779,"l":2935.3544759257,"c":2974.6969422888,"v":420727.7947575729,"t":1718085600}
+{"o":2974.6969422888,"h":2986.7681093074,"l":2955.1263672116,"c":2972.7798984882,"v":401870.6645383353,"t":1718089200}
+{"o":2972.7798984882,"h":2992.7317273432,"l":2963.57039615,"c":2979.15830273,"v":416816.5606472795,"t":1718092800}
+{"o":2979.15830273,"h":2990.1089018638,"l":2958.9416110957,"c":2982.7478075116,"v":393150.7401133876,"t":1718096400}
+{"o":2982.7478075116,"h":3008.6105955103,"l":2971.495804969,"c":2997.4921468467,"v":422395.3190409805,"t":1718100000}
+{"o":2997.4921468467,"h":2998.3212416211,"l":2973.8330691844,"c":2976.9415729401,"v":508650.8406814756,"t":1718103600}
+{"o":2976.9415729401,"h":3006.2770355173,"l":2970.0869819934,"c":2986.4578342554,"v":522463.356879503,"t":1718107200}
+{"o":2986.4578342554,"h":2997.9573369718,"l":2931.2156915688,"c":2936.618945047,"v":716937.1095398084,"t":1718110800}
+{"o":2936.618945047,"h":2967.0317294434,"l":2924.9011780993,"c":2951.4739988167,"v":662055.2366296494,"t":1718114400}
+{"o":2951.4739988167,"h":2960.9555432509,"l":2842.8211625457,"c":2867.6656414573,"v":957436.4033287838,"t":1718118000}
+{"o":2867.6656414573,"h":2906.6573725291,"l":2852.1520775155,"c":2869.6361625426,"v":674144.0172959341,"t":1718121600}
+{"o":2869.6361625426,"h":2940.6051105247,"l":2812.7346156641,"c":2922.7060821106,"v":542571.268078536,"t":1718125200}
+{"o":2922.7060821106,"h":2959.0187738535,"l":2914.2680756683,"c":2944.5144273202,"v":534652.9791634398,"t":1718128800}
+{"o":2944.5144273202,"h":2973.0855520119,"l":2917.3051053818,"c":2960.6707672427,"v":575636.32722043,"t":1718132400}
+{"o":2960.6707672427,"h":2963.0655656388,"l":2939.3782149517,"c":2943.0812765296,"v":513617.6651622719,"t":1718136000}
+{"o":2943.0812765296,"h":2970.2908127199,"l":2941.9593805016,"c":2964.5884909112,"v":657423.1418874984,"t":1718139600}
+{"o":2964.5884909112,"h":2978.3742027157,"l":2954.2512562244,"c":2967.3630409296,"v":439968.681180168,"t":1718143200}
+{"o":2967.3630409296,"h":2981.1824556493,"l":2954.8587930188,"c":2962.4892130696,"v":520830.8505385315,"t":1718146800}
+{"o":2962.4892130696,"h":2969.0223608708,"l":2920.1051161892,"c":2940.4390556878,"v":640373.5611638509,"t":1718150400}
+{"o":2940.4390556878,"h":2948.2184205573,"l":2863.5045365745,"c":2920.0562230296,"v":678601.2171923148,"t":1718154000}
+{"o":2920.0562230296,"h":2967.3838531776,"l":2905.5584134444,"c":2963.2222376256,"v":508610.1717359883,"t":1718157600}
+{"o":2963.2222376256,"h":2975.6139281996,"l":2933.3534290508,"c":2969.2016533753,"v":394288.3132691946,"t":1718161200}
+{"o":2969.2016533753,"h":3014.7517654047,"l":2967.1998297086,"c":3001.2855417549,"v":450093.3151193014,"t":1718164800}
+{"o":3001.2855417549,"h":3002.9871987101,"l":2961.116769805,"c":2962.6714590652,"v":379140.4929356507,"t":1718168400}
+{"o":2962.6714590652,"h":2992.2410485481,"l":2962.5414817769,"c":2976.7295884605,"v":354472.9675119897,"t":1718172000}
+{"o":2976.7295884605,"h":2998.5559115814,"l":2974.7984228481,"c":2995.1747602763,"v":334191.4553080142,"t":1718175600}
+{"o":2995.1747602763,"h":3006.6222018348,"l":2983.284951684,"c":2985.8613589522,"v":288073.4032793865,"t":1718179200}
+{"o":2985.8613589522,"h":3013.57516071,"l":2980.4297494694,"c":3003.8273852989,"v":396806.9277756051,"t":1718182800}
+{"o":3003.8273852989,"h":3032.8872161172,"l":3003.8273852989,"c":3014.6375965414,"v":488215.7829427308,"t":1718186400}
+{"o":3014.6375965414,"h":3020.6154723665,"l":2993.7636800018,"c":2994.9792601487,"v":447782.0864959827,"t":1718190000}
+{"o":2994.9792601487,"h":3148.2028162634,"l":2992.9390082102,"c":3134.9888800883,"v":928599.8933828353,"t":1718193600}
+{"o":3134.9888800883,"h":3192.3739156762,"l":3124.198696153,"c":3143.5085517986,"v":783030.0898805506,"t":1718197200}
+{"o":3143.5085517986,"h":3186.2834941467,"l":3131.4732844266,"c":3173.2028081907,"v":659233.7940659029,"t":1718200800}
+{"o":3173.2028081907,"h":3176.9042232979,"l":3126.2583323996,"c":3147.7398049861,"v":620388.8692339465,"t":1718204400}
+{"o":3147.7398049861,"h":3166.4246891742,"l":3128.968742059,"c":3147.6567231554,"v":627700.3030637422,"t":1718208000}
+{"o":3147.6567231554,"h":3169.2267542028,"l":3136.0435010922,"c":3162.0560140509,"v":659414.0222491099,"t":1718211600}
+{"o":3162.0560140509,"h":3163.7614128363,"l":3080.9250834305,"c":3091.3595446827,"v":1055383.573926958,"t":1718215200}
+{"o":3091.3595446827,"h":3137.0866825452,"l":2991.138410922,"c":3037.3757717121,"v":1061495.8783105216,"t":1718218800}
+{"o":3037.3757717121,"h":3076.435266071,"l":3017.3197065969,"c":3070.5035985995,"v":659108.5820328888,"t":1718222400}
+{"o":3070.5035985995,"h":3085.9972764938,"l":3061.6764312859,"c":3076.6837188166,"v":597308.2228661822,"t":1718226000}
+{"o":3076.6837188166,"h":3084.7642528291,"l":3067.530711492,"c":3082.4604622356,"v":474912.8034939669,"t":1718229600}
+{"o":3082.4604622356,"h":3083.7436075847,"l":3058.2104430616,"c":3075.676545287,"v":431132.4463939109,"t":1718233200}
+{"o":3075.676545287,"h":3075.676545287,"l":3032.3512591423,"c":3064.4666611912,"v":434051.7009073852,"t":1718236800}
+{"o":3064.4666611912,"h":3079.5968400379,"l":3027.571587505,"c":3030.2992177469,"v":451947.2525936241,"t":1718240400}
+{"o":3030.2992177469,"h":3045.5853933779,"l":2979.6607775784,"c":3008.4367273448,"v":528324.6476945952,"t":1718244000}
+{"o":3008.4367273448,"h":3008.5950189964,"l":2946.2845913594,"c":2985.0264978254,"v":711082.005136314,"t":1718247600}
+{"o":2985.0264978254,"h":3037.1036890401,"l":2979.0965606493,"c":3021.6588570372,"v":430122.893293756,"t":1718251200}
+{"o":3021.6588570372,"h":3036.8890549098,"l":3009.5317621443,"c":3031.6639825859,"v":425895.9664005161,"t":1718254800}
+{"o":3031.6639825859,"h":3035.285404868,"l":2984.4577339156,"c":3013.1372626959,"v":823229.302637103,"t":1718258400}
+{"o":3013.1372626959,"h":3028.6544427637,"l":2974.4109444229,"c":3027.0973051118,"v":591801.4022756175,"t":1718262000}
+{"o":3027.0973051118,"h":3033.7367838778,"l":3016.1741584904,"c":3022.4635529634,"v":430789.7097169713,"t":1718265600}
+{"o":3022.4635529634,"h":3024.2379066891,"l":2976.2146576228,"c":3006.4526490194,"v":456534.8624592729,"t":1718269200}
+{"o":3006.4526490194,"h":3041.1548306558,"l":2980.3594537451,"c":3031.4625963139,"v":452516.0250752283,"t":1718272800}
+{"o":3031.4625963139,"h":3058.7660210189,"l":2980.4943847528,"c":3012.3482307909,"v":418203.43501603,"t":1718276400}
+{"o":3012.3482307909,"h":3061.8785767685,"l":3007.7702180312,"c":3019.7447128657,"v":637278.5802218659,"t":1718280000}
+{"o":3019.7447128657,"h":3058.9638946439,"l":2993.650896959,"c":3010.9781862055,"v":617770.478950717,"t":1718283600}
+{"o":3010.9781862055,"h":3017.3950113229,"l":2945.0589964908,"c":2991.6765492099,"v":746101.10492288,"t":1718287200}
+{"o":2991.6765492099,"h":3020.0472174127,"l":2930.5846145979,"c":2963.6027395901,"v":848268.7057699562,"t":1718290800}
+{"o":2963.6027395901,"h":2985.9618743539,"l":2941.9539313231,"c":2978.904017413,"v":796958.6137047173,"t":1718294400}
+{"o":2978.904017413,"h":3000.6573281518,"l":2964.4055742124,"c":2999.2782402794,"v":535838.5439901659,"t":1718298000}
+{"o":2999.2782402794,"h":3011.7171669986,"l":2970.6964110932,"c":3003.9691526097,"v":456520.9042067722,"t":1718301600}
+{"o":3003.9691526097,"h":3020.7295491357,"l":2966.1591849333,"c":2997.3059634251,"v":526928.2864123754,"t":1718305200}
+{"o":2997.3059634251,"h":3007.8271015647,"l":2975.6259816469,"c":2985.6151925038,"v":580065.4941765735,"t":1718308800}
+{"o":2985.6151925038,"h":3002.8750791886,"l":2928.1141219944,"c":3002.620372581,"v":453832.9639756206,"t":1718312400}
+{"o":3002.620372581,"h":3009.9655141265,"l":2978.1506534891,"c":3005.6671958232,"v":422046.7730505,"t":1718316000}
+{"o":3005.6671958232,"h":3005.6671958232,"l":2978.989390532,"c":2986.8383695338,"v":341636.3199564346,"t":1718319600}
+{"o":2986.8383695338,"h":3007.5784587818,"l":2968.4262284702,"c":2984.7236249197,"v":484034.2261700728,"t":1718323200}
+{"o":2984.7236249197,"h":3003.7180694917,"l":2939.0207854813,"c":3003.4229171777,"v":523414.3363049355,"t":1718326800}
+{"o":3003.4229171777,"h":3013.1705280441,"l":2990.1445045811,"c":3004.9327419229,"v":406517.3949274268,"t":1718330400}
+{"o":3004.9327419229,"h":3008.2250143802,"l":2980.0246428059,"c":2992.1348053525,"v":414207.914060939,"t":1718334000}
+{"o":2992.1348053525,"h":3004.6509035236,"l":2982.0142871541,"c":2983.4974728231,"v":391583.3808948586,"t":1718337600}
+{"o":2983.4974728231,"h":3024.4875135367,"l":2962.6916867763,"c":3000.5580111273,"v":454056.5399055462,"t":1718341200}
+{"o":3000.5580111273,"h":3003.6997042031,"l":2967.2205159401,"c":2985.4149818794,"v":353372.3391175678,"t":1718344800}
+{"o":2985.4149818794,"h":2991.0138653488,"l":2966.9077550216,"c":2979.5813470196,"v":328546.7162484227,"t":1718348400}
+{"o":2979.5813470196,"h":3005.6459099228,"l":2974.6470468477,"c":2995.9628833606,"v":363216.9703337303,"t":1718352000}
+{"o":2995.9628833606,"h":3011.5536386085,"l":2967.6327860349,"c":2998.0974135174,"v":342527.0809909964,"t":1718355600}
+{"o":2998.0974135174,"h":3010.622643957,"l":2991.7321519406,"c":2999.3964939991,"v":328468.9031575348,"t":1718359200}
+{"o":2999.3964939991,"h":3008.2159337574,"l":2983.3989654278,"c":3003.9439901079,"v":369824.7454739177,"t":1718362800}
+{"o":3003.9439901079,"h":3027.2704529449,"l":2998.6179206699,"c":3011.9643530462,"v":474972.1586510743,"t":1718366400}
+{"o":3011.9643530462,"h":3020.9467933842,"l":3000.5501022622,"c":3004.9985835388,"v":463961.1559264541,"t":1718370000}
+{"o":3004.9985835388,"h":3006.7275986833,"l":2909.5899288753,"c":2935.4357982473,"v":633571.6298696701,"t":1718373600}
+{"o":2935.4357982473,"h":2951.399996019,"l":2872.1284125358,"c":2910.217352749,"v":668720.793519525,"t":1718377200}
+{"o":2910.217352749,"h":2940.7087067713,"l":2786.9793561743,"c":2888.0207184718,"v":1130373.8071625161,"t":1718380800}
+{"o":2888.0207184718,"h":2913.2326461291,"l":2848.1641302111,"c":2891.2689737736,"v":671232.5560171433,"t":1718384400}
+{"o":2891.2689737736,"h":2928.6340954765,"l":2846.874943802,"c":2921.56674522,"v":594424.3211192269,"t":1718388000}
+{"o":2921.56674522,"h":2978.1982793645,"l":2862.4950383997,"c":2936.9002727774,"v":595987.4963100305,"t":1718391600}
+{"o":2936.9002727774,"h":2963.5701069733,"l":2933.5597472458,"c":2939.1131147588,"v":451088.097551989,"t":1718395200}
+{"o":2939.1131147588,"h":3008.1486221261,"l":2931.1730517469,"c":2984.2429133692,"v":633282.9813328028,"t":1718398800}
+{"o":2984.2429133692,"h":2987.7417648696,"l":2946.016142911,"c":2968.7147137583,"v":610059.5177321956,"t":1718402400}
+{"o":2968.7147137583,"h":2976.3674332846,"l":2955.6980615333,"c":2963.8776097636,"v":390736.0761231264,"t":1718406000}
+{"o":2963.8776097636,"h":2984.7654478696,"l":2961.6425864797,"c":2974.6175573639,"v":392020.7305427605,"t":1718409600}
+{"o":2974.6175573639,"h":2993.9140218241,"l":2967.7255374155,"c":2969.7315030327,"v":361678.9439480448,"t":1718413200}
+{"o":2969.7315030327,"h":2983.3578203391,"l":2959.9633422587,"c":2976.5362854995,"v":310532.730022668,"t":1718416800}
+{"o":2976.5362854995,"h":3000.2469103312,"l":2975.4002806734,"c":2999.1502511581,"v":321259.9534164051,"t":1718420400}
+{"o":2999.1502511581,"h":3021.7227606361,"l":2983.6574216523,"c":3013.1092486299,"v":336553.783770663,"t":1718424000}
+{"o":3013.1092486299,"h":3029.8271926935,"l":3011.5397184072,"c":3016.2147413038,"v":311358.9719210279,"t":1718427600}
+{"o":3016.2147413038,"h":3028.1233452472,"l":2981.4057461235,"c":2999.9936008398,"v":330483.8752473415,"t":1718431200}
+{"o":2999.9936008398,"h":3012.7280391764,"l":2987.9473034741,"c":2990.994203091,"v":342889.8455441703,"t":1718434800}
+{"o":2990.994203091,"h":3003.929943646,"l":2984.4117779937,"c":2994.4298037794,"v":287546.9218884793,"t":1718438400}
+{"o":2994.4298037794,"h":3002.4116852153,"l":2978.6232731991,"c":2985.4650737421,"v":328225.356630631,"t":1718442000}
+{"o":2985.4650737421,"h":2997.8339553766,"l":2975.3238468424,"c":2995.0836572558,"v":282833.6891225043,"t":1718445600}
+{"o":2995.0836572558,"h":3008.2106885964,"l":2991.1585840597,"c":3006.0533260593,"v":315028.680877405,"t":1718449200}
+{"o":3006.0533260593,"h":3012.5503394854,"l":2996.0683230775,"c":3009.4123309221,"v":315938.2353623886,"t":1718452800}
+{"o":3009.4123309221,"h":3015.5226061124,"l":2997.1515086823,"c":3013.8395569603,"v":361308.403584559,"t":1718456400}
+{"o":3013.8395569603,"h":3015.9699628491,"l":3000.8066003338,"c":3004.3634307957,"v":463621.600468357,"t":1718460000}
+{"o":3004.3634307957,"h":3039.8017108765,"l":3001.8653028166,"c":3026.9520509929,"v":460379.3915944708,"t":1718463600}
+{"o":3026.9520509929,"h":3040.3234810733,"l":3022.1589664848,"c":3025.4217738948,"v":397038.8527673784,"t":1718467200}
+{"o":3025.4217738948,"h":3033.9846033986,"l":3018.4271120996,"c":3032.4221853622,"v":403633.2691789943,"t":1718470800}
+{"o":3032.4221853622,"h":3032.508192201,"l":3013.1906387496,"c":3017.4573341193,"v":419920.6062117675,"t":1718474400}
+{"o":3017.4573341193,"h":3024.7340416252,"l":3002.825926324,"c":3013.8802830433,"v":390258.9248717502,"t":1718478000}
+{"o":3013.8802830433,"h":3020.2531674625,"l":2998.1298811968,"c":3006.8092116033,"v":383904.5405262877,"t":1718481600}
+{"o":3006.8092116033,"h":3032.4908491921,"l":3004.5281477041,"c":3027.5087595957,"v":332549.24489652,"t":1718485200}
+{"o":3027.5087595957,"h":3030.790359271,"l":3017.0696424157,"c":3029.5176815849,"v":328598.7599653288,"t":1718488800}
+{"o":3029.5176815849,"h":3034.7848870777,"l":3025.2378407422,"c":3031.1082319057,"v":313341.0127358511,"t":1718492400}
+{"o":3031.1082319057,"h":3034.0175086213,"l":3012.9937920698,"c":3013.889054376,"v":316503.1647305674,"t":1718496000}
+{"o":3013.889054376,"h":3023.7464138044,"l":3005.5266944274,"c":3014.3300519573,"v":355077.7777561268,"t":1718499600}
+{"o":3014.3300519573,"h":3014.5707842717,"l":3004.6600698074,"c":3006.3733336182,"v":310276.7406682954,"t":1718503200}
+{"o":3006.3733336182,"h":3011.9568401009,"l":2997.6468414331,"c":2999.5261094595,"v":293935.3480366998,"t":1718506800}
+{"o":2999.5261094595,"h":3001.6582947884,"l":2978.4078287474,"c":2978.8770775137,"v":365132.4654591142,"t":1718510400}
+{"o":2978.8770775137,"h":3006.1587468562,"l":2977.3640593748,"c":3004.9508804824,"v":360894.1232037348,"t":1718514000}
+{"o":3004.9508804824,"h":3016.1979478242,"l":2998.2555449677,"c":3012.629005496,"v":383228.0508862322,"t":1718517600}
+{"o":3012.629005496,"h":3035.3943698612,"l":3002.324802288,"c":3018.7696140297,"v":333708.672471498,"t":1718521200}
+{"o":3018.7696140297,"h":3025.2460356361,"l":3007.9093081373,"c":3010.7081303506,"v":293593.8911392797,"t":1718524800}
+{"o":3010.7081303506,"h":3023.4313496796,"l":3004.8270065193,"c":3023.3571588807,"v":389905.8075164608,"t":1718528400}
+{"o":3023.3571588807,"h":3044.8630580763,"l":3016.3906415296,"c":3038.7285201724,"v":412736.2558455251,"t":1718532000}
+{"o":3038.7285201724,"h":3041.567797999,"l":3028.1612167029,"c":3029.8204100379,"v":322047.1766898753,"t":1718535600}
+{"o":3029.8204100379,"h":3039.6952080279,"l":3025.0788295145,"c":3032.0069029731,"v":367988.4710814309,"t":1718539200}
+{"o":3032.0069029731,"h":3051.1753377418,"l":3030.6796394967,"c":3048.6181075021,"v":477020.9237291515,"t":1718542800}
+{"o":3048.6181075021,"h":3069.334621368,"l":3042.8277289252,"c":3058.0013280229,"v":462969.0075910983,"t":1718546400}
+{"o":3058.0013280229,"h":3108.7892625728,"l":3056.9641782493,"c":3104.7321614738,"v":417034.8980686435,"t":1718550000}
+{"o":3104.7321614738,"h":3131.2934115996,"l":3091.2545293298,"c":3104.2063328826,"v":409257.3112076503,"t":1718553600}
+{"o":3104.2063328826,"h":3133.3462326645,"l":3092.9273245072,"c":3111.9988974741,"v":372409.3057904909,"t":1718557200}
+{"o":3111.9988974741,"h":3124.57431265,"l":3103.234027534,"c":3121.2808607008,"v":368548.0967697001,"t":1718560800}
+{"o":3121.2808607008,"h":3134.065680019,"l":3102.8488503899,"c":3112.5221499692,"v":452844.1915710998,"t":1718564400}
+{"o":3112.5221499692,"h":3125.4245536623,"l":3103.9986584072,"c":3115.7768867539,"v":329142.8556307932,"t":1718568000}
+{"o":3115.7768867539,"h":3127.8485098114,"l":3110.3750365793,"c":3122.1777914742,"v":332319.160127226,"t":1718571600}
+{"o":3122.1777914742,"h":3161.466604384,"l":3121.0670202039,"c":3146.768942249,"v":448914.6572977541,"t":1718575200}
+{"o":3146.768942249,"h":3165.9714117448,"l":3142.4550710966,"c":3165.3482649283,"v":325849.5833573095,"t":1718578800}
+{"o":3165.3482649283,"h":3175.449444816,"l":3146.1624011573,"c":3148.5491271416,"v":382420.8519064143,"t":1718582400}
+{"o":3148.5491271416,"h":3151.5687427435,"l":3108.1383581481,"c":3116.341382867,"v":403048.707056792,"t":1718586000}
+{"o":3116.341382867,"h":3118.5978989921,"l":3090.9188746391,"c":3108.8630384727,"v":421168.4256828678,"t":1718589600}
+{"o":3108.8630384727,"h":3109.6544858027,"l":3078.5507348435,"c":3081.4300567244,"v":373130.0419513053,"t":1718593200}
+{"o":3081.4300567244,"h":3107.3954225333,"l":3065.2554649875,"c":3106.2319432859,"v":348146.0638041,"t":1718596800}
+{"o":3106.2319432859,"h":3121.3460132965,"l":3085.2909790272,"c":3094.6426121154,"v":378403.8100128283,"t":1718600400}
+{"o":3094.6426121154,"h":3112.9274151567,"l":3057.8858012337,"c":3064.6506987917,"v":461786.7322636967,"t":1718604000}
+{"o":3064.6506987917,"h":3088.348792142,"l":3051.4647882755,"c":3068.2461702187,"v":490862.2715213429,"t":1718607600}
+{"o":3068.2461702187,"h":3100.0815644761,"l":3039.4364138685,"c":3070.6898179265,"v":476817.3654520254,"t":1718611200}
+{"o":3070.6898179265,"h":3090.3263736757,"l":3033.2432307317,"c":3040.4186489008,"v":503354.8303109842,"t":1718614800}
+{"o":3040.4186489008,"h":3044.3295125767,"l":2982.9379461236,"c":3015.221209532,"v":566800.8317755818,"t":1718618400}
+{"o":3015.221209532,"h":3050.765922206,"l":2996.4134613807,"c":3016.0098105559,"v":556883.2177773905,"t":1718622000}
+{"o":3016.0098105559,"h":3036.8182136459,"l":2971.4517659325,"c":3015.5393130299,"v":597253.0633667898,"t":1718625600}
+{"o":3015.5393130299,"h":3031.4650424831,"l":2987.699908118,"c":2999.1852610358,"v":570355.9672296119,"t":1718629200}
+{"o":2999.1852610358,"h":3046.4841354395,"l":2996.785024448,"c":3021.1176027153,"v":639322.1340560627,"t":1718632800}
+{"o":3021.1176027153,"h":3036.3115546355,"l":2937.4331200769,"c":2977.7015047712,"v":698711.7436434363,"t":1718636400}
+{"o":2977.7015047712,"h":3035.2852726011,"l":2937.660474025,"c":3021.9541657953,"v":735494.754870019,"t":1718640000}
+{"o":3021.9541657953,"h":3058.1347787757,"l":3021.541514219,"c":3050.5726939079,"v":634039.173577403,"t":1718643600}
+{"o":3050.5726939079,"h":3095.1613882893,"l":3048.924387183,"c":3086.6521143946,"v":719287.8975947836,"t":1718647200}
+{"o":3086.6521143946,"h":3087.9743715691,"l":3042.8937332628,"c":3047.3302266344,"v":620361.7092359615,"t":1718650800}
+{"o":3047.3302266344,"h":3049.7357428493,"l":2998.90898802,"c":3015.1330403955,"v":713346.9534347095,"t":1718654400}
+{"o":3015.1330403955,"h":3032.9847954684,"l":2984.9720297073,"c":3018.7972842709,"v":693196.5950430754,"t":1718658000}
+{"o":3018.7972842709,"h":3036.7635981769,"l":3009.2660325746,"c":3033.5384305848,"v":830898.5381603579,"t":1718661600}
+{"o":3033.5384305848,"h":3041.7170288262,"l":3013.6681976162,"c":3023.0480150505,"v":1263993.5591037269,"t":1718665200}
+{"o":3023.0480150505,"h":3033.3993934781,"l":2954.977732074,"c":2984.5760536436,"v":1144319.8459864238,"t":1718668800}
+{"o":2984.5760536436,"h":2995.0212089227,"l":2711.0977585718,"c":2798.6120299142,"v":1455313.7273302439,"t":1718672400}
+{"o":2798.6120299142,"h":2865.6146365475,"l":2759.9100147432,"c":2844.6468108707,"v":1245016.4570462571,"t":1718676000}
+{"o":2844.6468108707,"h":2877.6356705536,"l":2821.6722998676,"c":2861.8618316728,"v":959247.6677068527,"t":1718679600}
+{"o":2861.8618316728,"h":2894.9662052098,"l":2842.2427821495,"c":2883.6199612614,"v":1203322.591119081,"t":1718683200}
+{"o":2883.6199612614,"h":2908.3245040674,"l":2875.3290860242,"c":2878.9959358155,"v":920870.1694740301,"t":1718686800}
+{"o":2878.9959358155,"h":2892.7352509917,"l":2857.6021288019,"c":2870.0691651785,"v":635524.5989687541,"t":1718690400}
+{"o":2870.0691651785,"h":2890.1513904631,"l":2864.2431210652,"c":2880.1160247779,"v":618537.9532454311,"t":1718694000}
+{"o":2880.1160247779,"h":2925.2733499373,"l":2875.0284453867,"c":2918.8730505934,"v":686271.554101489,"t":1718697600}
+{"o":2918.8730505934,"h":2923.0505204879,"l":2885.8037279234,"c":2888.7099354191,"v":476035.3700702289,"t":1718701200}
+{"o":2888.7099354191,"h":2912.0297480784,"l":2877.9552702062,"c":2895.8567053529,"v":477139.1903533334,"t":1718704800}
+{"o":2895.8567053529,"h":2902.6085828301,"l":2852.7994464979,"c":2884.5087433401,"v":653385.8939488895,"t":1718708400}
+{"o":2884.5087433401,"h":2894.4768995003,"l":2845.325485836,"c":2860.7733139686,"v":733860.4243297086,"t":1718712000}
+{"o":2860.7733139686,"h":2866.1662615993,"l":2794.0141475719,"c":2822.8249086978,"v":855188.8952798558,"t":1718715600}
+{"o":2822.8249086978,"h":2897.3072442856,"l":2792.9179598603,"c":2840.9505444136,"v":1060238.4058355996,"t":1718719200}
+{"o":2840.9505444136,"h":2878.520336322,"l":2817.7906547279,"c":2859.0583330916,"v":752309.5276285748,"t":1718722800}
+{"o":2859.0583330916,"h":2862.1985564094,"l":2799.9609458433,"c":2832.3433479712,"v":783053.2613498212,"t":1718726400}
+{"o":2832.3433479712,"h":2844.0038208892,"l":2789.2103725834,"c":2790.6925233199,"v":791170.6876766019,"t":1718730000}
+{"o":2790.6925233199,"h":2823.9554740933,"l":2769.3501106801,"c":2781.9654780709,"v":955943.516010342,"t":1718733600}
+{"o":2781.9654780709,"h":2795.8944613078,"l":2739.3423630179,"c":2793.7699582287,"v":1021553.5805818083,"t":1718737200}
+{"o":2793.7699582287,"h":2879.3618772825,"l":2768.5551510282,"c":2872.711559802,"v":966632.9438722614,"t":1718740800}
+{"o":2872.711559802,"h":2912.7381957027,"l":2865.3060891505,"c":2896.931424244,"v":804933.5652946697,"t":1718744400}
+{"o":2896.931424244,"h":2898.6732078014,"l":2866.0194707512,"c":2892.8941174957,"v":623009.4303330944,"t":1718748000}
+{"o":2892.8941174957,"h":2895.0689338585,"l":2870.3611857116,"c":2889.1616488165,"v":523603.1392736156,"t":1718751600}
+{"o":2889.1616488165,"h":2907.9255689029,"l":2861.5291838892,"c":2901.4181958698,"v":851349.3700426979,"t":1718755200}
+{"o":2901.4181958698,"h":2957.1499033156,"l":2883.2868730631,"c":2901.0053662791,"v":1044756.0053634559,"t":1718758800}
+{"o":2901.0053662791,"h":2949.4868642501,"l":2899.8184007067,"c":2924.5587940454,"v":726335.4395438358,"t":1718762400}
+{"o":2924.5587940454,"h":2977.1873993723,"l":2921.2358407993,"c":2947.7409104023,"v":712285.0707198197,"t":1718766000}
+{"o":2947.7409104023,"h":2970.5180646049,"l":2894.884788586,"c":2912.0962661344,"v":505820.7495425405,"t":1718769600}
+{"o":2912.0962661344,"h":2935.804141854,"l":2885.3436420118,"c":2912.5412269025,"v":462173.4227424977,"t":1718773200}
+{"o":2912.5412269025,"h":2951.5196687232,"l":2906.3447779169,"c":2946.2560106688,"v":478705.8173278506,"t":1718776800}
+{"o":2946.2560106688,"h":2965.9680887801,"l":2908.7044858967,"c":2926.6371174966,"v":412127.7741723481,"t":1718780400}
+{"o":2926.6371174966,"h":2976.2013703742,"l":2895.3010103566,"c":2944.0548840164,"v":375312.0953068068,"t":1718784000}
+{"o":2944.0548840164,"h":2955.4969767816,"l":2923.3066727618,"c":2939.1655903391,"v":425268.0135228529,"t":1718787600}
+{"o":2939.1655903391,"h":2958.2984169689,"l":2924.5163805629,"c":2956.9058133576,"v":408228.8013839965,"t":1718791200}
+{"o":2956.9058133576,"h":2961.4811963901,"l":2905.3942818525,"c":2927.0988039281,"v":465443.9501931133,"t":1718794800}
+{"o":2927.0988039281,"h":2947.7981799292,"l":2913.4147189276,"c":2938.2104192608,"v":503396.1399329287,"t":1718798400}
+{"o":2938.2104192608,"h":2944.5848107754,"l":2916.4517026032,"c":2916.4517026032,"v":494518.9430948533,"t":1718802000}
+{"o":2916.4517026032,"h":2918.9316290822,"l":2874.9631690626,"c":2894.4925412347,"v":692863.1074394278,"t":1718805600}
+{"o":2894.4925412347,"h":2926.7088702854,"l":2888.2156983539,"c":2921.629502829,"v":576428.503609083,"t":1718809200}
+{"o":2921.629502829,"h":2935.8814303069,"l":2902.223265817,"c":2922.2112158349,"v":577436.1919188334,"t":1718812800}
+{"o":2922.2112158349,"h":2971.7300351906,"l":2917.1203067933,"c":2941.5265832111,"v":575685.0451259802,"t":1718816400}
+{"o":2941.5265832111,"h":2963.27996399,"l":2932.5048730344,"c":2942.5194467628,"v":570365.5879921335,"t":1718820000}
+{"o":2942.5194467628,"h":2948.2788108445,"l":2898.4359421197,"c":2926.4201912124,"v":711618.8830868661,"t":1718823600}
+{"o":2926.4201912124,"h":2932.6090466588,"l":2885.926643548,"c":2897.7057210006,"v":818038.4780104681,"t":1718827200}
+{"o":2897.7057210006,"h":2912.4990544603,"l":2883.0578934263,"c":2906.2189615146,"v":726572.611599026,"t":1718830800}
+{"o":2906.2189615146,"h":2913.4533114208,"l":2881.6928225593,"c":2884.6028748337,"v":550712.6674601582,"t":1718834400}
+{"o":2884.6028748337,"h":2908.1217036054,"l":2880.5624602848,"c":2902.7366052623,"v":742537.7379283872,"t":1718838000}
+{"o":2902.7366052623,"h":2923.0271958155,"l":2884.4323506695,"c":2904.6153955603,"v":702462.8645887438,"t":1718841600}
+{"o":2904.6153955603,"h":2947.7408892181,"l":2889.2407354374,"c":2901.4234901345,"v":665485.3233646177,"t":1718845200}
+{"o":2901.4234901345,"h":2904.4115990277,"l":2872.8033128993,"c":2886.9917414102,"v":523972.4407418393,"t":1718848800}
+{"o":2886.9917414102,"h":2906.0814475381,"l":2846.7609993913,"c":2873.2733652953,"v":462634.6483037241,"t":1718852400}
+{"o":2873.2733652953,"h":2918.7630592239,"l":2850.028397858,"c":2903.9606363926,"v":497668.2398616,"t":1718856000}
+{"o":2903.9606363926,"h":2949.1857595213,"l":2903.8758719154,"c":2940.9401772611,"v":547253.350028254,"t":1718859600}
+{"o":2940.9401772611,"h":2963.2336097778,"l":2911.951410885,"c":2918.0495983678,"v":536326.1119048924,"t":1718863200}
+{"o":2918.0495983678,"h":2970.8502789965,"l":2913.3862971291,"c":2949.6061985684,"v":593170.9387159455,"t":1718866800}
+{"o":2949.6061985684,"h":2963.3894299099,"l":2935.7519746455,"c":2963.3894299099,"v":500363.4681887181,"t":1718870400}
+{"o":2963.3894299099,"h":2970.5396552823,"l":2951.2926643775,"c":2956.9653932901,"v":554281.7381593672,"t":1718874000}
+{"o":2956.9653932901,"h":3016.4269392071,"l":2943.8524662728,"c":3011.0608334591,"v":606902.8089241495,"t":1718877600}
+{"o":3011.0608334591,"h":3056.9352522944,"l":2996.5490310613,"c":3012.6561017351,"v":660325.4434199677,"t":1718881200}
+{"o":3012.6561017351,"h":3030.8624136932,"l":2989.3647371424,"c":2990.0855405811,"v":636721.1833436682,"t":1718884800}
+{"o":2990.0855405811,"h":3005.1550087166,"l":2900.1665264377,"c":2904.7643779898,"v":714621.7099336551,"t":1718888400}
+{"o":2904.7643779898,"h":2907.2291626308,"l":2854.0719895668,"c":2893.927401247,"v":890319.2829467211,"t":1718892000}
+{"o":2893.927401247,"h":2901.7347965695,"l":2864.3222016087,"c":2867.3531011043,"v":732763.6008185348,"t":1718895600}
+{"o":2867.3531011043,"h":2882.9088473859,"l":2838.3277657821,"c":2867.2040502489,"v":778566.522054116,"t":1718899200}
+{"o":2867.2040502489,"h":2903.0317984629,"l":2856.609646137,"c":2897.5843535751,"v":710130.9560065056,"t":1718902800}
+{"o":2897.5843535751,"h":2923.0411183156,"l":2887.5872928329,"c":2888.8490812791,"v":751070.0531074601,"t":1718906400}
+{"o":2888.8490812791,"h":2895.6112224781,"l":2871.6365317689,"c":2886.7725995107,"v":599792.3404453034,"t":1718910000}
+{"o":2886.7725995107,"h":2895.2336278922,"l":2874.304960254,"c":2888.2855443813,"v":699309.3111832642,"t":1718913600}
+{"o":2888.2855443813,"h":2903.1925834035,"l":2874.7050332115,"c":2876.9775532864,"v":480742.4872693023,"t":1718917200}
+{"o":2876.9775532864,"h":2893.1762222375,"l":2873.5802756279,"c":2881.0752502143,"v":457056.1335925082,"t":1718920800}
+{"o":2881.0752502143,"h":2888.8324398691,"l":2869.3337955618,"c":2872.0150194746,"v":440148.2640492231,"t":1718924400}
+{"o":2872.0150194746,"h":2884.7796752689,"l":2844.6028661241,"c":2861.9746168426,"v":561612.6419469021,"t":1718928000}
+{"o":2861.9746168426,"h":2893.8822870534,"l":2851.8309917282,"c":2888.8959550478,"v":546911.5877199897,"t":1718931600}
+{"o":2888.8959550478,"h":2915.0657558225,"l":2859.4172981976,"c":2876.3160102914,"v":420659.4853213294,"t":1718935200}
+{"o":2876.3160102914,"h":2880.9874144606,"l":2832.2290000658,"c":2851.8559041838,"v":491882.4545111312,"t":1718938800}
+{"o":2851.8559041838,"h":2865.2065605882,"l":2834.838316697,"c":2861.0566046637,"v":480997.8888599278,"t":1718942400}
+{"o":2861.0566046637,"h":2863.5519902613,"l":2841.2542022,"c":2859.2081864165,"v":414319.3753615487,"t":1718946000}
+{"o":2859.2081864165,"h":2864.0354128819,"l":2838.7896056607,"c":2849.0324220722,"v":427807.6229562222,"t":1718949600}
+{"o":2849.0324220722,"h":2860.4643444365,"l":2809.2359907259,"c":2825.1681153627,"v":437877.9012488991,"t":1718953200}
+{"o":2825.1681153627,"h":2835.1866887072,"l":2785.0701202719,"c":2796.5496604739,"v":578027.9554436402,"t":1718956800}
+{"o":2796.5496604739,"h":2882.5818591261,"l":2792.5193349076,"c":2857.6037869907,"v":586162.6507610297,"t":1718960400}
+{"o":2857.6037869907,"h":2876.7851017547,"l":2843.8006690828,"c":2860.8515324788,"v":473740.9293246336,"t":1718964000}
+{"o":2860.8515324788,"h":2875.4505506789,"l":2851.1509574107,"c":2861.4517837145,"v":456356.5610069007,"t":1718967600}
+{"o":2861.4517837145,"h":2871.6731196234,"l":2828.7207525809,"c":2842.7878840758,"v":583847.4264004388,"t":1718971200}
+{"o":2842.7878840758,"h":2843.7951018721,"l":2785.3877373632,"c":2819.6205706396,"v":691174.8948804826,"t":1718974800}
+{"o":2819.6205706396,"h":2894.7445166952,"l":2806.5947795444,"c":2883.0059748212,"v":686777.9611370015,"t":1718978400}
+{"o":2883.0059748212,"h":2902.6489282165,"l":2831.1150987687,"c":2849.8991402722,"v":696780.1295879476,"t":1718982000}
+{"o":2849.8991402722,"h":2857.2226364843,"l":2828.1781603271,"c":2839.3389679242,"v":504741.7139707824,"t":1718985600}
+{"o":2839.3389679242,"h":2843.0802955052,"l":2798.2590875082,"c":2800.7551454574,"v":546991.7705366635,"t":1718989200}
+{"o":2800.7551454574,"h":2872.6417015704,"l":2789.6028871119,"c":2871.0984512469,"v":745649.4798288029,"t":1718992800}
+{"o":2871.0984512469,"h":2904.6868517395,"l":2852.5783552132,"c":2878.329668343,"v":586391.1847411123,"t":1718996400}
+{"o":2878.329668343,"h":2924.322217071,"l":2876.3064992037,"c":2893.7145130176,"v":526733.267834801,"t":1719000000}
+{"o":2893.7145130176,"h":3005.5632856689,"l":2860.2656076961,"c":2967.0495056879,"v":511084.5779442755,"t":1719003600}
+{"o":2967.0495056879,"h":2993.5649052306,"l":2953.3930442939,"c":2990.1060378886,"v":476468.0751924975,"t":1719007200}
+{"o":2990.1060378886,"h":3003.1354067809,"l":2965.6305007184,"c":2985.159097088,"v":495108.2829781219,"t":1719010800}
+{"o":2985.159097088,"h":2988.0125847696,"l":2950.9231109948,"c":2963.014379577,"v":346107.5434436238,"t":1719014400}
+{"o":2963.014379577,"h":2976.0169753777,"l":2954.5821396431,"c":2965.1310793822,"v":310280.7557384344,"t":1719018000}
+{"o":2965.1310793822,"h":3000.7162774836,"l":2963.3105088341,"c":2993.545841932,"v":339961.0151104587,"t":1719021600}
+{"o":2993.545841932,"h":3001.5565596978,"l":2977.3613434232,"c":2997.1572163215,"v":356936.1438145908,"t":1719025200}
+{"o":2997.1572163215,"h":3002.0901192324,"l":2988.0580032038,"c":2998.388728595,"v":357053.5185238914,"t":1719028800}
+{"o":2998.388728595,"h":3018.6733494997,"l":2993.1980923812,"c":3015.9397633835,"v":373566.0344913713,"t":1719032400}
+{"o":3015.9397633835,"h":3042.3206486378,"l":2999.771509266,"c":3001.0130917854,"v":378637.9405437256,"t":1719036000}
+{"o":3001.0130917854,"h":3006.3713241408,"l":2983.6746244801,"c":2989.9767097282,"v":342989.0086840007,"t":1719039600}
+{"o":2989.9767097282,"h":2992.616884403,"l":2966.7707911861,"c":2971.5967445482,"v":357779.6219246773,"t":1719043200}
+{"o":2971.5967445482,"h":2985.4258568072,"l":2965.0606033588,"c":2982.4268463793,"v":335225.8714462725,"t":1719046800}
+{"o":2982.4268463793,"h":2986.7179331717,"l":2969.9484821055,"c":2976.996248094,"v":317749.7972583974,"t":1719050400}
+{"o":2976.996248094,"h":2986.0585840316,"l":2966.7942741733,"c":2982.9179074933,"v":314611.6149943193,"t":1719054000}
+{"o":2982.9179074933,"h":2989.0143715944,"l":2976.487161761,"c":2977.8188494495,"v":323864.9213633508,"t":1719057600}
+{"o":2977.8188494495,"h":2981.8333197096,"l":2968.0507539002,"c":2972.2448732878,"v":364104.3761681793,"t":1719061200}
+{"o":2972.2448732878,"h":2988.9116562877,"l":2972.2448732878,"c":2982.7977345435,"v":361825.9348575255,"t":1719064800}
+{"o":2982.7977345435,"h":2987.480212279,"l":2970.8967601104,"c":2976.5799991777,"v":495972.2596158684,"t":1719068400}
+{"o":2976.5799991777,"h":2986.9301551399,"l":2971.0034537117,"c":2986.5978860138,"v":403156.2790727274,"t":1719072000}
+{"o":2986.5978860138,"h":2993.9961692209,"l":2970.9844917329,"c":2972.5230035768,"v":353723.1121206234,"t":1719075600}
+{"o":2972.5230035768,"h":2979.5023876093,"l":2970.7369575239,"c":2975.5781207663,"v":331254.1444796327,"t":1719079200}
+{"o":2975.5781207663,"h":2983.4018152394,"l":2971.4227993692,"c":2982.8185198089,"v":385758.9191291651,"t":1719082800}
+{"o":2982.8185198089,"h":2984.3507021784,"l":2969.0533289364,"c":2974.424042359,"v":398977.8594414704,"t":1719086400}
+{"o":2974.424042359,"h":2980.6174636339,"l":2933.4810383605,"c":2941.9982530685,"v":345204.9878640978,"t":1719090000}
+{"o":2941.9982530685,"h":2944.3907994574,"l":2929.407740498,"c":2933.6369444305,"v":328290.262908618,"t":1719093600}
+{"o":2933.6369444305,"h":2974.0787357157,"l":2908.3799365982,"c":2942.3752140073,"v":323478.6107779967,"t":1719097200}
+{"o":2942.3752140073,"h":2972.4575871409,"l":2906.238683787,"c":2928.8453854472,"v":398460.890688222,"t":1719100800}
+{"o":2928.8453854472,"h":2942.8333984627,"l":2919.774760298,"c":2935.458082835,"v":368275.5655954111,"t":1719104400}
+{"o":2935.458082835,"h":2939.3509417339,"l":2914.54359084,"c":2925.1678225524,"v":373292.221549905,"t":1719108000}
+{"o":2925.1678225524,"h":2935.2989816408,"l":2917.7269628154,"c":2925.1515752176,"v":339105.5957893952,"t":1719111600}
+{"o":2925.1515752176,"h":2931.5420816029,"l":2921.2654941178,"c":2921.2871097163,"v":287188.4996723357,"t":1719115200}
+{"o":2921.2871097163,"h":2928.4150304407,"l":2895.2922920543,"c":2899.8944587601,"v":279278.691719629,"t":1719118800}
+{"o":2899.8944587601,"h":2905.5769223509,"l":2867.2467175111,"c":2869.3004514774,"v":296286.0257183347,"t":1719122400}
+{"o":2869.3004514774,"h":2890.7177524313,"l":2865.7654725666,"c":2889.7185734993,"v":267885.9023440448,"t":1719126000}
+{"o":2889.7185734993,"h":2890.3968857303,"l":2882.0653897918,"c":2884.818954695,"v":248740.7941037841,"t":1719129600}
+{"o":2884.818954695,"h":2890.0857685924,"l":2877.0018121148,"c":2886.3612562801,"v":278340.0608626865,"t":1719133200}
+{"o":2886.3612562801,"h":2889.0134936387,"l":2867.4769801641,"c":2870.1280678955,"v":292439.5103867667,"t":1719136800}
+{"o":2870.1280678955,"h":2878.4350414158,"l":2861.8203535094,"c":2874.038790931,"v":349624.8610917766,"t":1719140400}
+{"o":2874.038790931,"h":2881.3940921042,"l":2868.4324058949,"c":2868.6462745209,"v":368233.4052978224,"t":1719144000}
+{"o":2868.6462745209,"h":2881.9797308892,"l":2860.0000206994,"c":2867.3686028743,"v":347224.1597561518,"t":1719147600}
+{"o":2867.3686028743,"h":2868.7123548074,"l":2835.2532985493,"c":2837.7094067286,"v":427703.0384076782,"t":1719151200}
+{"o":2837.7094067286,"h":2851.3336708293,"l":2820.0176841232,"c":2827.389592559,"v":429230.9772564804,"t":1719154800}
+{"o":2827.389592559,"h":2838.6518616887,"l":2795.6409020905,"c":2808.6792228987,"v":507774.3870675993,"t":1719158400}
+{"o":2808.6792228987,"h":2828.6604618547,"l":2804.2310091171,"c":2819.1049702504,"v":484891.981840356,"t":1719162000}
+{"o":2819.1049702504,"h":2835.2778654296,"l":2817.9535793033,"c":2831.1056062163,"v":394146.8033080046,"t":1719165600}
+{"o":2831.1056062163,"h":2847.5010315144,"l":2821.7430413127,"c":2825.1354548048,"v":363040.9072457933,"t":1719169200}
+{"o":2825.1354548048,"h":2826.2231605952,"l":2774.9612327814,"c":2804.2934792961,"v":569587.0614111288,"t":1719172800}
+{"o":2804.2934792961,"h":2812.2580016273,"l":2782.1584338904,"c":2805.1921936822,"v":488248.2481880004,"t":1719176400}
+{"o":2805.1921936822,"h":2805.7656002567,"l":2748.7395122767,"c":2760.5475118514,"v":508051.0527174894,"t":1719180000}
+{"o":2760.5475118514,"h":2782.9222642067,"l":2738.2849447133,"c":2765.5384106454,"v":410132.9546926764,"t":1719183600}
+{"o":2765.5384106454,"h":2790.5453921516,"l":2754.829742719,"c":2773.7431701086,"v":466617.1739678488,"t":1719187200}
+{"o":2773.7431701086,"h":2777.8034185524,"l":2717.4477617682,"c":2745.4551357755,"v":597136.3858381312,"t":1719190800}
+{"o":2745.4551357755,"h":2755.01504849,"l":2709.9112772457,"c":2724.5419965222,"v":449031.6483925479,"t":1719194400}
+{"o":2724.5419965222,"h":2743.5997706681,"l":2709.8922171747,"c":2714.1276297929,"v":422332.2836663802,"t":1719198000}
+{"o":2714.1276297929,"h":2723.7688987854,"l":2694.5067030162,"c":2710.5483995909,"v":453637.4655519248,"t":1719201600}
+{"o":2710.5483995909,"h":2715.7829642078,"l":2648.456743602,"c":2663.7506207173,"v":622494.1520758943,"t":1719205200}
+{"o":2663.7506207173,"h":2697.3260443346,"l":2663.2957018909,"c":2693.2796014336,"v":440261.3584233884,"t":1719208800}
+{"o":2693.2796014336,"h":2712.9929346498,"l":2680.165867331,"c":2698.7269514944,"v":382915.2831257889,"t":1719212400}
+{"o":2698.7269514944,"h":2730.4857671068,"l":2685.1051192387,"c":2713.9807569728,"v":418898.7489984193,"t":1719216000}
+{"o":2713.9807569728,"h":2751.3567936332,"l":2625.7852700933,"c":2740.900100808,"v":745340.599992511,"t":1719219600}
+{"o":2740.900100808,"h":2787.6047497467,"l":2735.2205818064,"c":2776.6114772667,"v":644432.3649668086,"t":1719223200}
+{"o":2776.6114772667,"h":2799.6116480496,"l":2755.2723574608,"c":2792.0546453282,"v":454956.0729916082,"t":1719226800}
+{"o":2792.0546453282,"h":2835.8314654748,"l":2783.1431411154,"c":2822.3452249264,"v":553352.9031893713,"t":1719230400}
+{"o":2822.3452249264,"h":2851.3273171539,"l":2778.2075363917,"c":2840.3050057702,"v":668706.2461313547,"t":1719234000}
+{"o":2840.3050057702,"h":2859.0431137901,"l":2796.7847389639,"c":2814.8089322429,"v":695096.1163504593,"t":1719237600}
+{"o":2814.8089322429,"h":2827.1747509802,"l":2715.8767550091,"c":2762.9839871149,"v":1016936.6862056536,"t":1719241200}
+{"o":2762.9839871149,"h":2789.6383040616,"l":2750.2034927953,"c":2767.2872381603,"v":818111.8721249488,"t":1719244800}
+{"o":2767.2872381603,"h":2828.0803980117,"l":2759.2326142848,"c":2800.9072703384,"v":1089992.1217538279,"t":1719248400}
+{"o":2800.9072703384,"h":2846.9196133982,"l":2765.5711540802,"c":2846.8488425541,"v":818289.227755405,"t":1719252000}
+{"o":2846.8488425541,"h":2847.8208356278,"l":2760.0285002402,"c":2772.3917188521,"v":812952.5220827836,"t":1719255600}
+{"o":2772.3917188521,"h":2807.242957405,"l":2727.5450803472,"c":2791.2592967668,"v":1116086.6965891081,"t":1719259200}
+{"o":2791.2592967668,"h":2859.1539933409,"l":2786.3864044167,"c":2849.4410492906,"v":1028591.4933070021,"t":1719262800}
+{"o":2849.4410492906,"h":2861.485755926,"l":2824.8744473811,"c":2826.1877014228,"v":668711.2929655515,"t":1719266400}
+{"o":2826.1877014228,"h":2879.1082804873,"l":2817.7636228789,"c":2864.2268033828,"v":661468.6557645261,"t":1719270000}
+{"o":2864.2268033828,"h":2878.8786160843,"l":2851.8168457024,"c":2864.4969972673,"v":620091.1826388822,"t":1719273600}
+{"o":2864.4969972673,"h":2868.2254094803,"l":2834.4585956494,"c":2855.2434378429,"v":583805.1727418144,"t":1719277200}
+{"o":2855.2434378429,"h":2881.6601539255,"l":2841.7907811541,"c":2873.3441738061,"v":527679.7226614973,"t":1719280800}
+{"o":2873.3441738061,"h":2950.5531282033,"l":2866.067673953,"c":2934.3141022453,"v":708946.9036638374,"t":1719284400}
+{"o":2934.3141022453,"h":2947.5128292003,"l":2918.1960684624,"c":2945.3398254395,"v":493351.5562891437,"t":1719288000}
+{"o":2945.3398254395,"h":2956.9283272583,"l":2926.1749323452,"c":2932.4144285851,"v":535346.9763955515,"t":1719291600}
+{"o":2932.4144285851,"h":2942.077131341,"l":2922.659408621,"c":2938.1661520572,"v":432165.8940534461,"t":1719295200}
+{"o":2938.1661520572,"h":2945.4587539681,"l":2893.5064091361,"c":2895.439792074,"v":433991.3365438864,"t":1719298800}
+{"o":2895.439792074,"h":2908.0161551284,"l":2865.3669212052,"c":2886.0701267605,"v":403402.2644858253,"t":1719302400}
+{"o":2886.0701267605,"h":2955.4915941219,"l":2878.4857773268,"c":2944.1647917698,"v":535593.1456896347,"t":1719306000}
+{"o":2944.1647917698,"h":2988.7603549536,"l":2914.2026884716,"c":2962.605179705,"v":518886.8020460387,"t":1719309600}
+{"o":2962.605179705,"h":2965.1238429226,"l":2928.8040234822,"c":2942.1733306599,"v":505493.4882957159,"t":1719313200}
+{"o":2942.1733306599,"h":2961.6806310048,"l":2913.4389175163,"c":2930.2699055024,"v":539777.2560155465,"t":1719316800}
+{"o":2930.2699055024,"h":2952.7907889392,"l":2925.7091905132,"c":2933.0693844619,"v":606579.8428677686,"t":1719320400}
+{"o":2933.0693844619,"h":2983.8851691642,"l":2892.3038377076,"c":2924.1438346314,"v":632791.2950821485,"t":1719324000}
+{"o":2924.1438346314,"h":2984.5484051993,"l":2902.9229989741,"c":2947.9531897734,"v":713459.493786009,"t":1719327600}
+{"o":2947.9531897734,"h":2952.1525288136,"l":2876.8655305003,"c":2882.8714580237,"v":638036.2390354212,"t":1719331200}
+{"o":2882.8714580237,"h":2909.505675968,"l":2878.0029103207,"c":2879.4570680977,"v":509579.0531711516,"t":1719334800}
+{"o":2879.4570680977,"h":2922.6189085465,"l":2847.3721950507,"c":2892.2851502304,"v":561803.0956931362,"t":1719338400}
+{"o":2892.2851502304,"h":2913.058703957,"l":2871.5421262466,"c":2898.6612035764,"v":497392.2694201638,"t":1719342000}
+{"o":2898.6612035764,"h":2903.3794813383,"l":2871.9934394944,"c":2876.4490297534,"v":466819.8543719609,"t":1719345600}
+{"o":2876.4490297534,"h":2876.4490297534,"l":2853.5187428846,"c":2856.297421364,"v":461793.552752545,"t":1719349200}
+{"o":2856.297421364,"h":2886.4832123397,"l":2839.1255216748,"c":2859.5787844859,"v":519073.5309812759,"t":1719352800}
+{"o":2859.5787844859,"h":2891.0520914606,"l":2837.9531077057,"c":2852.9167424459,"v":586342.7647808127,"t":1719356400}
+{"o":2852.9167424459,"h":2867.4581329795,"l":2845.1202899713,"c":2851.0834035232,"v":469452.1303482301,"t":1719360000}
+{"o":2851.0834035232,"h":2913.5367247366,"l":2832.2883912662,"c":2889.7079699563,"v":562593.9291904753,"t":1719363600}
+{"o":2889.7079699563,"h":2918.2160117826,"l":2871.4040877906,"c":2877.47393874,"v":518708.0726828961,"t":1719367200}
+{"o":2877.47393874,"h":2886.1666699086,"l":2855.5176776861,"c":2869.4975179429,"v":472808.488622178,"t":1719370800}
+{"o":2869.4975179429,"h":2876.3989506536,"l":2808.1820640289,"c":2809.3479075104,"v":449732.8386650042,"t":1719374400}
+{"o":2809.3479075104,"h":2832.6657870955,"l":2771.9771821015,"c":2781.6779844482,"v":648044.2771772658,"t":1719378000}
+{"o":2781.6779844482,"h":2796.6015332105,"l":2743.2697838249,"c":2762.9983339808,"v":447327.1897888617,"t":1719381600}
+{"o":2762.9983339808,"h":2786.8724818252,"l":2744.507013622,"c":2767.2516294273,"v":393840.9250043111,"t":1719385200}
+{"o":2767.2516294273,"h":2772.8350476536,"l":2705.9135986129,"c":2713.4999925005,"v":359516.4184246243,"t":1719388800}
+{"o":2713.4999925005,"h":2743.8078437011,"l":2707.3343468184,"c":2737.5122929064,"v":361034.837067995,"t":1719392400}
+{"o":2737.5122929064,"h":2742.4167592715,"l":2720.3788343637,"c":2734.0766709718,"v":389920.192721538,"t":1719396000}
+{"o":2734.0766709718,"h":2752.8789001629,"l":2730.57909706,"c":2743.8532879166,"v":487560.2253684623,"t":1719399600}
+{"o":2743.8532879166,"h":2753.6280649855,"l":2729.9221953727,"c":2739.2900774068,"v":460968.9655518942,"t":1719403200}
+{"o":2739.2900774068,"h":2778.5713786962,"l":2731.2522222607,"c":2773.9853957962,"v":588721.8791930111,"t":1719406800}
+{"o":2773.9853957962,"h":2790.1133747591,"l":2750.2157774359,"c":2757.8042965342,"v":584629.3757715005,"t":1719410400}
+{"o":2757.8042965342,"h":2794.6883325002,"l":2721.1346574269,"c":2761.5906057149,"v":580436.8399649501,"t":1719414000}
+{"o":2761.5906057149,"h":2771.5510319055,"l":2734.8967794941,"c":2742.3433804847,"v":533692.7031001817,"t":1719417600}
+{"o":2742.3433804847,"h":2771.3354998444,"l":2618.1097174448,"c":2767.8311351479,"v":930262.292969802,"t":1719421200}
+{"o":2767.8311351479,"h":2783.0210463512,"l":2744.3174756161,"c":2769.0184661947,"v":464650.4179121269,"t":1719424800}
+{"o":2769.0184661947,"h":2811.8164059068,"l":2761.659485366,"c":2810.0522218871,"v":562250.2741247015,"t":1719428400}
+{"o":2810.0522218871,"h":2828.4418259906,"l":2779.8581863137,"c":2799.8151406954,"v":540255.9408314122,"t":1719432000}
+{"o":2799.8151406954,"h":2827.5975499549,"l":2791.594141428,"c":2821.593908497,"v":521393.6065382551,"t":1719435600}
+{"o":2821.593908497,"h":2838.0113739791,"l":2807.5666877177,"c":2816.4884893799,"v":486953.9289465853,"t":1719439200}
+{"o":2816.4884893799,"h":2820.3575325812,"l":2780.6253114022,"c":2790.0810211265,"v":435502.0215435317,"t":1719442800}
+{"o":2790.0810211265,"h":2802.708044989,"l":2773.4030445124,"c":2789.5306321079,"v":425784.0746213481,"t":1719446400}
+{"o":2789.5306321079,"h":2794.3267593022,"l":2776.2201454001,"c":2783.293248346,"v":431230.5989430818,"t":1719450000}
+{"o":2783.293248346,"h":2792.194704829,"l":2764.6998921534,"c":2790.147470553,"v":401272.6868949856,"t":1719453600}
+{"o":2790.147470553,"h":2811.5806196277,"l":2782.9179801464,"c":2803.5359769617,"v":389680.8060685179,"t":1719457200}
+{"o":2803.5359769617,"h":2809.1057338079,"l":2790.7391606267,"c":2792.9221067721,"v":413069.5431615208,"t":1719460800}
+{"o":2792.9221067721,"h":2810.226410002,"l":2771.5613477283,"c":2789.4024748038,"v":397335.7328789832,"t":1719464400}
+{"o":2789.4024748038,"h":2791.8421063583,"l":2768.8202152334,"c":2782.7878719394,"v":452482.7794785561,"t":1719468000}
+{"o":2782.7878719394,"h":2790.2661540155,"l":2775.071396944,"c":2784.3003159387,"v":378104.9674950312,"t":1719471600}
+{"o":2784.3003159387,"h":2798.4904686141,"l":2775.2386452532,"c":2797.9810574883,"v":389315.7218706553,"t":1719475200}
+{"o":2797.9810574883,"h":2839.8728428001,"l":2790.6120667769,"c":2837.5433364258,"v":476763.0993676954,"t":1719478800}
+{"o":2837.5433364258,"h":2860.4404747914,"l":2829.5113334008,"c":2838.5549702293,"v":549395.8840644056,"t":1719482400}
+{"o":2838.5549702293,"h":2863.6241109232,"l":2818.6015466301,"c":2833.1005549572,"v":540260.2741861476,"t":1719486000}
+{"o":2833.1005549572,"h":2859.0436916849,"l":2823.7525773923,"c":2844.2613876489,"v":594612.8690208887,"t":1719489600}
+{"o":2844.2613876489,"h":3059.3522094644,"l":2841.8434377779,"c":3014.9575188034,"v":1655677.0618495662,"t":1719493200}
+{"o":3014.9575188034,"h":3081.5101336057,"l":2999.9189405874,"c":3009.5186693244,"v":1092830.6652880488,"t":1719496800}
+{"o":3009.5186693244,"h":3024.8796187578,"l":2964.8006933375,"c":2998.7074279212,"v":699391.8907179279,"t":1719500400}
+{"o":2998.7074279212,"h":3009.833940549,"l":2975.7868732896,"c":3000.3439794773,"v":586897.5464572568,"t":1719504000}
+{"o":3000.3439794773,"h":3017.5104982117,"l":2984.8143027814,"c":3008.1141245955,"v":685150.6447613162,"t":1719507600}
+{"o":3008.1141245955,"h":3032.5562283711,"l":2995.1505186609,"c":3018.4018270327,"v":771817.3681589884,"t":1719511200}
+{"o":3018.4018270327,"h":3022.6591431742,"l":2994.9916907347,"c":3011.6885280265,"v":682958.2167354684,"t":1719514800}
+{"o":3011.6885280265,"h":3037.2329465511,"l":2982.195669647,"c":3016.472212533,"v":584353.7356636558,"t":1719518400}
+{"o":3016.472212533,"h":3048.9909725639,"l":2977.036231101,"c":3006.8065224715,"v":602113.2754830283,"t":1719522000}
+{"o":3006.8065224715,"h":3015.3171376611,"l":2995.6859003899,"c":3010.6553895344,"v":539573.1511068018,"t":1719525600}
+{"o":3010.6553895344,"h":3015.6637987921,"l":2987.3707142711,"c":3000.7904318656,"v":509007.6516041285,"t":1719529200}
+{"o":3000.7904318656,"h":3005.9164335781,"l":2952.0730508263,"c":2959.9809104895,"v":490881.2660595884,"t":1719532800}
+{"o":2959.9809104895,"h":3022.1607993548,"l":2951.6530729762,"c":2988.0841821437,"v":662225.304208091,"t":1719536400}
+{"o":2988.0841821437,"h":2995.9518880721,"l":2937.7141520769,"c":2949.1024685973,"v":655068.1371851719,"t":1719540000}
+{"o":2949.1024685973,"h":2962.9063174677,"l":2939.0814175676,"c":2958.6005728549,"v":496831.3223995789,"t":1719543600}
+{"o":2958.6005728549,"h":2965.3388959641,"l":2918.8281603111,"c":2930.6880573534,"v":464756.1359302525,"t":1719547200}
+{"o":2930.6880573534,"h":2939.0211427167,"l":2874.7063683889,"c":2892.5850863472,"v":543517.9452426353,"t":1719550800}
+{"o":2892.5850863472,"h":2915.9011466893,"l":2885.2809141848,"c":2912.4452318691,"v":496252.9059743796,"t":1719554400}
+{"o":2912.4452318691,"h":2930.1514150168,"l":2891.6846796172,"c":2926.081880004,"v":461467.2160316024,"t":1719558000}
+{"o":2926.081880004,"h":2942.0992110205,"l":2914.5102212794,"c":2929.4849830375,"v":458715.9203421502,"t":1719561600}
+{"o":2929.4849830375,"h":2944.9711023099,"l":2892.9960418581,"c":2913.9408513179,"v":455326.6523440563,"t":1719565200}
+{"o":2913.9408513179,"h":2919.9272526494,"l":2893.4541119906,"c":2903.7419169474,"v":403637.8783148301,"t":1719568800}
+{"o":2903.7419169474,"h":2932.9328783687,"l":2897.273494832,"c":2920.6143451539,"v":433561.5382433856,"t":1719572400}
+{"o":2920.6143451539,"h":2946.8593495782,"l":2894.4342685112,"c":2899.2000649517,"v":563749.6788569157,"t":1719576000}
+{"o":2899.2000649517,"h":2921.0847952565,"l":2870.0833463206,"c":2880.6037531057,"v":573131.0015367626,"t":1719579600}
+{"o":2880.6037531057,"h":2890.4997414678,"l":2837.6601246931,"c":2846.1143133608,"v":623095.2653945617,"t":1719583200}
+{"o":2846.1143133608,"h":2917.7541001154,"l":2826.3120926723,"c":2874.5083265787,"v":614054.8648736088,"t":1719586800}
+{"o":2874.5083265787,"h":2899.263854529,"l":2832.0701312477,"c":2889.2988985252,"v":613033.8993049259,"t":1719590400}
+{"o":2889.2988985252,"h":2889.4899051696,"l":2830.1024158758,"c":2847.3208862215,"v":493049.3597974301,"t":1719594000}
+{"o":2847.3208862215,"h":2862.9227866184,"l":2838.825384524,"c":2856.4732862304,"v":434690.5213595994,"t":1719597600}
+{"o":2856.4732862304,"h":2862.3398277696,"l":2824.6695015603,"c":2838.9564107039,"v":463699.2444490284,"t":1719601200}
+{"o":2838.9564107039,"h":2854.8613942074,"l":2816.380513806,"c":2823.1827077958,"v":420145.4321463025,"t":1719604800}
+{"o":2823.1827077958,"h":2834.9419042714,"l":2801.1950489579,"c":2828.5847292371,"v":409677.6624459887,"t":1719608400}
+{"o":2828.5847292371,"h":2834.7956247048,"l":2817.8506420059,"c":2821.920000825,"v":337820.8018292526,"t":1719612000}
+{"o":2821.920000825,"h":2824.8567202218,"l":2813.4431842418,"c":2821.2313720438,"v":304113.4127543673,"t":1719615600}
+{"o":2821.2313720438,"h":2851.8188664137,"l":2820.170247976,"c":2842.0345030343,"v":314571.5127793258,"t":1719619200}
+{"o":2842.0345030343,"h":2879.107634896,"l":2840.0096579685,"c":2867.5623872716,"v":332421.0840474538,"t":1719622800}
+{"o":2867.5623872716,"h":2875.4948992176,"l":2861.0116544058,"c":2869.6196091016,"v":279618.2181451457,"t":1719626400}
+{"o":2869.6196091016,"h":2872.4811072186,"l":2858.6177637101,"c":2863.6492024931,"v":252933.7246434819,"t":1719630000}
+{"o":2863.6492024931,"h":2865.8208533891,"l":2852.8590396753,"c":2856.3860181369,"v":236443.502609558,"t":1719633600}
+{"o":2856.3860181369,"h":2856.6843602816,"l":2831.5773188479,"c":2840.5520731333,"v":303486.7050098387,"t":1719637200}
+{"o":2840.5520731333,"h":2855.0346546374,"l":2840.4009698722,"c":2851.2145166389,"v":277835.85826878,"t":1719640800}
+{"o":2851.2145166389,"h":2879.0217672953,"l":2851.2145166389,"c":2868.997374601,"v":285722.4509561798,"t":1719644400}
+{"o":2868.997374601,"h":2875.1031110908,"l":2858.119577376,"c":2872.4800292685,"v":287302.4521632218,"t":1719648000}
+{"o":2872.4800292685,"h":2885.2286305653,"l":2862.3984779267,"c":2885.2286305653,"v":269048.2735992322,"t":1719651600}
+{"o":2885.2286305653,"h":2892.2634982325,"l":2866.1212250308,"c":2868.8665072735,"v":265174.9932190187,"t":1719655200}
+{"o":2868.8665072735,"h":2870.9586260589,"l":2861.3169143916,"c":2868.7532058484,"v":254303.2171758135,"t":1719658800}
+{"o":2868.7532058484,"h":2876.1549267851,"l":2856.0971387263,"c":2862.1018692079,"v":261111.0117262311,"t":1719662400}
+{"o":2862.1018692079,"h":2865.3370141134,"l":2853.6349512788,"c":2858.5964436741,"v":298191.2301823256,"t":1719666000}
+{"o":2858.5964436741,"h":2868.1758100123,"l":2844.1932072002,"c":2849.8438830931,"v":300746.4317905959,"t":1719669600}
+{"o":2849.8438830931,"h":2868.8825012862,"l":2840.3091875059,"c":2864.9592609664,"v":300095.3056739158,"t":1719673200}
+{"o":2864.9592609664,"h":2880.2945363813,"l":2850.2513493142,"c":2869.3852643788,"v":340613.4270629242,"t":1719676800}
+{"o":2869.3852643788,"h":2874.6128449709,"l":2834.8109465891,"c":2848.3005076503,"v":336913.5984507364,"t":1719680400}
+{"o":2848.3005076503,"h":2849.785460404,"l":2833.4058448692,"c":2840.9788528385,"v":328311.1617551131,"t":1719684000}
+{"o":2840.9788528385,"h":2842.5399422315,"l":2817.6139584812,"c":2834.8104387472,"v":322411.690581953,"t":1719687600}
+{"o":2834.8104387472,"h":2836.6706927218,"l":2815.7782419132,"c":2820.890052946,"v":328815.8971633182,"t":1719691200}
+{"o":2820.890052946,"h":2829.0539717781,"l":2809.9153881871,"c":2818.9458912189,"v":282020.3192516362,"t":1719694800}
+{"o":2818.9458912189,"h":2822.9083357572,"l":2798.9574495938,"c":2806.1568361516,"v":291597.0773526041,"t":1719698400}
+{"o":2806.1568361516,"h":2816.950150017,"l":2804.7263607628,"c":2809.544477638,"v":264150.4083323982,"t":1719702000}
+{"o":2809.544477638,"h":2826.6043350631,"l":2790.7759179489,"c":2806.8323627494,"v":275636.4937047728,"t":1719705600}
+{"o":2806.8323627494,"h":2807.5410042986,"l":2785.9430263123,"c":2793.3966548674,"v":283977.4625105291,"t":1719709200}
+{"o":2793.3966548674,"h":2795.0103280201,"l":2757.1427233909,"c":2769.1618345382,"v":328013.2251454823,"t":1719712800}
+{"o":2769.1618345382,"h":2776.695012481,"l":2754.9829687461,"c":2757.146483909,"v":349953.173545317,"t":1719716400}
+{"o":2757.146483909,"h":2757.5061797174,"l":2739.7768253209,"c":2743.5280324234,"v":310191.1651367667,"t":1719720000}
+{"o":2743.5280324234,"h":2748.0295831504,"l":2735.2836767868,"c":2744.1931810031,"v":303584.1407391425,"t":1719723600}
+{"o":2744.1931810031,"h":2773.5357376689,"l":2740.3436605266,"c":2773.5357376689,"v":337509.8959257356,"t":1719727200}
+{"o":2773.5357376689,"h":2813.3205815811,"l":2771.6986867786,"c":2803.895122053,"v":360741.5157296062,"t":1719730800}
+{"o":2803.895122053,"h":2821.1696294893,"l":2796.7179468372,"c":2814.7750060808,"v":297472.1432396491,"t":1719734400}
+{"o":2814.7750060808,"h":2825.4072032739,"l":2804.6147805598,"c":2807.2795863185,"v":251038.9448004407,"t":1719738000}
+{"o":2807.2795863185,"h":2812.1477260092,"l":2794.8402801832,"c":2803.4607373062,"v":261773.7309401337,"t":1719741600}
+{"o":2803.4607373062,"h":2817.1791855803,"l":2801.1324602202,"c":2811.3767906579,"v":260158.9135246228,"t":1719745200}
+{"o":2811.3767906579,"h":2819.1866214966,"l":2799.9187107792,"c":2809.0832184399,"v":296543.3127530197,"t":1719748800}
+{"o":2809.0832184399,"h":2836.8459586412,"l":2807.6571977583,"c":2835.4565273804,"v":341978.0055594961,"t":1719752400}
+{"o":2835.4565273804,"h":2852.4744619151,"l":2821.8837498267,"c":2845.7114454494,"v":481594.4036294039,"t":1719756000}
+{"o":2845.7114454494,"h":2882.7656777839,"l":2844.74680492,"c":2877.8776477574,"v":432216.575410563,"t":1719759600}
+{"o":2877.8776477574,"h":2881.3101907353,"l":2853.4742001958,"c":2867.2838698434,"v":353258.1991599718,"t":1719763200}
+{"o":2867.2838698434,"h":2888.0529315117,"l":2864.0983430712,"c":2885.1289219142,"v":343613.0393215938,"t":1719766800}
+{"o":2885.1289219142,"h":2919.384493966,"l":2879.6950838257,"c":2908.0963263017,"v":363281.2037239273,"t":1719770400}
+{"o":2908.0963263017,"h":2910.5842466913,"l":2894.6449756504,"c":2901.1181848181,"v":333778.8417277162,"t":1719774000}
+{"o":2901.1181848181,"h":2921.3329402204,"l":2879.1483288162,"c":2879.1483288162,"v":363051.254459169,"t":1719777600}
+{"o":2879.1483288162,"h":2898.8551575992,"l":2865.6329852261,"c":2877.1421770727,"v":328981.6170087185,"t":1719781200}
+{"o":2877.1421770727,"h":2938.2815441373,"l":2873.2769893754,"c":2925.8189402573,"v":445805.1287466913,"t":1719784800}
+{"o":2925.8189402573,"h":2929.4873928292,"l":2911.4071317655,"c":2916.4155485184,"v":323592.146289398,"t":1719788400}
+{"o":2916.4155485184,"h":2946.2278487422,"l":2904.5236814707,"c":2941.4145900625,"v":322473.1888511794,"t":1719792000}
+{"o":2941.4145900625,"h":2982.1262422376,"l":2931.4295826452,"c":2946.2520115559,"v":441734.7603936631,"t":1719795600}
+{"o":2946.2520115559,"h":2959.1353564773,"l":2916.3219189235,"c":2923.8999204808,"v":364058.0604139738,"t":1719799200}
+{"o":2923.8999204808,"h":2935.6681032913,"l":2922.7654805797,"c":2928.3922765818,"v":284344.0761316629,"t":1719802800}
+{"o":2928.3922765818,"h":2939.0081343947,"l":2921.1429606303,"c":2926.0006307514,"v":403284.7591512884,"t":1719806400}
+{"o":2926.0006307514,"h":2945.2960772511,"l":2913.1317832987,"c":2930.0849908215,"v":389780.3940744281,"t":1719810000}
+{"o":2930.0849908215,"h":2933.5956746357,"l":2911.8351100095,"c":2928.2671418166,"v":361732.5119909856,"t":1719813600}
+{"o":2928.2671418166,"h":2942.7226127291,"l":2918.9542716465,"c":2933.9892829576,"v":378734.3665523854,"t":1719817200}
+{"o":2933.9892829576,"h":2949.160652677,"l":2905.9471549987,"c":2916.8060431823,"v":374497.2024825448,"t":1719820800}
+{"o":2916.8060431823,"h":2928.6634565936,"l":2905.7792533612,"c":2924.4452373537,"v":303245.6178442338,"t":1719824400}
+{"o":2924.4452373537,"h":2926.401355618,"l":2902.1462425672,"c":2905.6152489869,"v":317228.5880138518,"t":1719828000}
+{"o":2905.6152489869,"h":2907.9701214313,"l":2886.0652318832,"c":2890.9572879583,"v":312230.5730282624,"t":1719831600}
+{"o":2890.9572879583,"h":2917.9291216972,"l":2889.9508312305,"c":2917.9077238866,"v":333302.8321357722,"t":1719835200}
+{"o":2917.9077238866,"h":2943.1241051542,"l":2895.080273377,"c":2912.7271275792,"v":458200.3508804946,"t":1719838800}
+{"o":2912.7271275792,"h":2938.5210843326,"l":2896.802776319,"c":2934.5522900925,"v":461829.9541639053,"t":1719842400}
+{"o":2934.5522900925,"h":2951.166173099,"l":2926.3676268916,"c":2946.4027387488,"v":399888.6083862022,"t":1719846000}
+{"o":2946.4027387488,"h":2962.7022485709,"l":2925.4163156144,"c":2937.3508526227,"v":490604.6222840588,"t":1719849600}
+{"o":2937.3508526227,"h":2950.3222425568,"l":2889.9083305035,"c":2909.9208934478,"v":422519.593796148,"t":1719853200}
+{"o":2909.9208934478,"h":2925.149826494,"l":2893.9688545845,"c":2903.7840759268,"v":457905.127726763,"t":1719856800}
+{"o":2903.7840759268,"h":2906.4423249227,"l":2881.5576021054,"c":2896.5967707412,"v":391986.091222704,"t":1719860400}
+{"o":2896.5967707412,"h":2910.712132676,"l":2884.8856217068,"c":2900.2134264271,"v":429861.3600527508,"t":1719864000}
+{"o":2900.2134264271,"h":2914.3542198449,"l":2892.6016280648,"c":2900.599776768,"v":354000.6609436262,"t":1719867600}
+{"o":2900.599776768,"h":2903.9781236082,"l":2832.2667659031,"c":2848.5776971976,"v":424422.091588226,"t":1719871200}
+{"o":2848.5776971976,"h":2854.9648511653,"l":2829.8587512327,"c":2840.9803616591,"v":296975.8875372731,"t":1719874800}
+{"o":2840.9803616591,"h":2859.9334287969,"l":2830.9646391879,"c":2853.7898358812,"v":378997.772715831,"t":1719878400}
+{"o":2853.7898358812,"h":2864.0055081458,"l":2846.8104279766,"c":2860.0850455592,"v":323567.0457834785,"t":1719882000}
+{"o":2860.0850455592,"h":2887.4993727958,"l":2858.9106591577,"c":2886.3655683221,"v":329367.6977945304,"t":1719885600}
+{"o":2886.3655683221,"h":2906.3563301627,"l":2875.3529242438,"c":2889.3481776195,"v":358272.2388746009,"t":1719889200}
+{"o":2889.3481776195,"h":2903.1718764198,"l":2882.9777584909,"c":2884.285449335,"v":359453.3625188788,"t":1719892800}
+{"o":2884.285449335,"h":2891.975585217,"l":2881.1274813361,"c":2887.0027335495,"v":265534.0385654679,"t":1719896400}
+{"o":2887.0027335495,"h":2889.1740820008,"l":2857.7899576369,"c":2862.0509381453,"v":302219.1010639521,"t":1719900000}
+{"o":2862.0509381453,"h":2862.4931451801,"l":2846.6163669627,"c":2855.3620405283,"v":285881.6187290272,"t":1719903600}
+{"o":2855.3620405283,"h":2873.1461429447,"l":2844.3816776303,"c":2865.5907343668,"v":291801.8463946781,"t":1719907200}
+{"o":2865.5907343668,"h":2875.3032563545,"l":2860.2508367547,"c":2872.2039303326,"v":280388.5950274121,"t":1719910800}
+{"o":2872.2039303326,"h":2882.6246135072,"l":2854.6017627494,"c":2876.9734303111,"v":325140.1508549242,"t":1719914400}
+{"o":2876.9734303111,"h":2912.1025460977,"l":2866.2250774305,"c":2902.1439992655,"v":353506.9522232205,"t":1719918000}
+{"o":2902.1439992655,"h":2939.2395413948,"l":2888.9470525426,"c":2920.8927653173,"v":380865.9749163647,"t":1719921600}
+{"o":2920.8927653173,"h":2944.0663697483,"l":2864.9774256718,"c":2871.1242068958,"v":505356.3095953551,"t":1719925200}
+{"o":2871.1242068958,"h":2877.8668041878,"l":2839.2249361385,"c":2858.4340274963,"v":521981.68838831,"t":1719928800}
+{"o":2858.4340274963,"h":2873.5450463841,"l":2847.3900316657,"c":2862.0124706153,"v":363797.9700532726,"t":1719932400}
+{"o":2862.0124706153,"h":2874.1140670162,"l":2844.7076635124,"c":2868.9848171501,"v":415275.0716169775,"t":1719936000}
+{"o":2868.9848171501,"h":2888.5770059194,"l":2847.8090593566,"c":2887.4979800355,"v":377192.7208800667,"t":1719939600}
+{"o":2887.4979800355,"h":2957.3869568849,"l":2887.4807029344,"c":2946.4308717094,"v":581817.168605841,"t":1719943200}
+{"o":2946.4308717094,"h":2957.8825332945,"l":2930.6553130483,"c":2941.4833534819,"v":417606.7925655396,"t":1719946800}
+{"o":2941.4833534819,"h":2954.9248190853,"l":2933.4810394885,"c":2948.9966146873,"v":381720.7496608014,"t":1719950400}
+{"o":2948.9966146873,"h":2965.5682155055,"l":2944.9133997607,"c":2959.9879433066,"v":379008.3016905046,"t":1719954000}
+{"o":2959.9879433066,"h":2980.8596345896,"l":2959.9879433066,"c":2978.5226871276,"v":426719.6956516217,"t":1719957600}
+{"o":2978.5226871276,"h":2986.1809784727,"l":2960.0947136637,"c":2965.4803795835,"v":333395.4830547936,"t":1719961200}
+{"o":2965.4803795835,"h":2975.2668024934,"l":2953.8271877198,"c":2956.0648159123,"v":348149.0464593339,"t":1719964800}
+{"o":2956.0648159123,"h":2964.9712923097,"l":2924.2021617357,"c":2931.9242537575,"v":392233.4102589199,"t":1719968400}
+{"o":2931.9242537575,"h":2942.4640380874,"l":2919.594840799,"c":2930.5400126643,"v":379555.4698628216,"t":1719972000}
+{"o":2930.5400126643,"h":2930.575800451,"l":2876.6027301889,"c":2899.4249499928,"v":470600.438864796,"t":1719975600}
+{"o":2899.4249499928,"h":2924.5209725475,"l":2845.7782315975,"c":2868.4275019566,"v":433773.9189183369,"t":1719979200}
+{"o":2868.4275019566,"h":2892.8891846575,"l":2859.2707693572,"c":2885.3633261044,"v":355010.1147950381,"t":1719982800}
+{"o":2885.3633261044,"h":2891.2312684834,"l":2872.0707985458,"c":2874.5177611243,"v":324010.4082217272,"t":1719986400}
+{"o":2874.5177611243,"h":2877.296649817,"l":2827.3119770365,"c":2828.155856068,"v":394168.6743788839,"t":1719990000}
+{"o":2828.155856068,"h":2834.5458038918,"l":2797.8470359734,"c":2825.4331424949,"v":386765.8445577747,"t":1719993600}
+{"o":2825.4331424949,"h":2842.5969129628,"l":2821.0364241622,"c":2827.9151250042,"v":347306.0921983253,"t":1719997200}
+{"o":2827.9151250042,"h":2844.8729001558,"l":2745.9473711995,"c":2799.7906933224,"v":745778.1137089829,"t":1720000800}
+{"o":2799.7906933224,"h":2813.8230464782,"l":2772.9964092753,"c":2807.3408140657,"v":531377.5968049475,"t":1720004400}
+{"o":2807.3408140657,"h":2807.3408140657,"l":2746.0259055821,"c":2759.5728454475,"v":574868.0654576035,"t":1720008000}
+{"o":2759.5728454475,"h":2810.8730589507,"l":2749.6858398349,"c":2808.7991743961,"v":605205.8278879094,"t":1720011600}
+{"o":2808.7991743961,"h":2816.151354189,"l":2761.5235644115,"c":2766.4061276387,"v":523425.7642651403,"t":1720015200}
+{"o":2766.4061276387,"h":2788.3537310496,"l":2752.0950411978,"c":2766.4641275211,"v":543540.3510117116,"t":1720018800}
+{"o":2766.4641275211,"h":2794.1611358073,"l":2754.5271109474,"c":2782.42281674,"v":531344.8877679564,"t":1720022400}
+{"o":2782.42281674,"h":2794.3620897503,"l":2759.2280399604,"c":2778.7871013979,"v":423864.2898625972,"t":1720026000}
+{"o":2778.7871013979,"h":2788.8802555357,"l":2764.2490177652,"c":2773.9200761343,"v":507949.1727475985,"t":1720029600}
+{"o":2773.9200761343,"h":2775.0372032903,"l":2726.1072662878,"c":2747.2275291122,"v":674259.463797737,"t":1720033200}
+{"o":2747.2275291122,"h":2768.5649162675,"l":2735.9328350415,"c":2739.0546470141,"v":449854.5630484985,"t":1720036800}
+{"o":2739.0546470141,"h":2780.1264439673,"l":2724.7465572373,"c":2773.0248359417,"v":473242.4496856453,"t":1720040400}
+{"o":2773.0248359417,"h":2777.0513025848,"l":2751.1108950423,"c":2766.2692723801,"v":384714.3465735487,"t":1720044000}
+{"o":2766.2692723801,"h":2766.6028625413,"l":2746.4474357998,"c":2755.0119622008,"v":366379.03216235,"t":1720047600}
+{"o":2755.0119622008,"h":2793.77207733,"l":2754.5075277319,"c":2767.0581529363,"v":398622.9926202913,"t":1720051200}
+{"o":2767.0581529363,"h":2776.4271262883,"l":2603.8666227851,"c":2631.8380250717,"v":911354.5572387972,"t":1720054800}
+{"o":2631.8380250717,"h":2684.1642114935,"l":2606.7249530104,"c":2672.4395953533,"v":590325.7651318145,"t":1720058400}
+{"o":2672.4395953533,"h":2692.4974595984,"l":2659.1632960527,"c":2689.4086276553,"v":385623.4620555942,"t":1720062000}
+{"o":2689.4086276553,"h":2694.0974417747,"l":2671.8762445865,"c":2679.8086679984,"v":320182.5476418,"t":1720065600}
+{"o":2679.8086679984,"h":2682.9581398996,"l":2665.9312246431,"c":2668.2164153507,"v":323281.6738264275,"t":1720069200}
+{"o":2668.2164153507,"h":2668.9250775639,"l":2625.9740011796,"c":2640.9209847689,"v":494629.9495688727,"t":1720072800}
+{"o":2640.9209847689,"h":2653.1993474141,"l":2627.5601010141,"c":2635.3469457064,"v":501282.901825516,"t":1720076400}
+{"o":2635.3469457064,"h":2660.6080677927,"l":2604.9178672239,"c":2655.1680383476,"v":573967.9634972234,"t":1720080000}
+{"o":2655.1680383476,"h":2669.5281500751,"l":2621.4715028992,"c":2639.4273881418,"v":552642.8083223833,"t":1720083600}
+{"o":2639.4273881418,"h":2642.1275540114,"l":2600.4576960862,"c":2639.3094553337,"v":612034.7894975728,"t":1720087200}
+{"o":2639.3094553337,"h":2650.8195276262,"l":2598.8616771786,"c":2604.4049481724,"v":432090.9658292082,"t":1720090800}
+{"o":2604.4049481724,"h":2653.7769510869,"l":2594.440411131,"c":2616.6843135643,"v":505174.9807639095,"t":1720094400}
+{"o":2616.6843135643,"h":2645.698160284,"l":2550.7839269245,"c":2628.0753185798,"v":807402.5763075373,"t":1720098000}
+{"o":2628.0753185798,"h":2669.0951454226,"l":2610.9518146216,"c":2650.7301631665,"v":568491.6172112636,"t":1720101600}
+{"o":2650.7301631665,"h":2681.8673873647,"l":2636.9816991464,"c":2671.1343321804,"v":512038.7461202969,"t":1720105200}
+{"o":2671.1343321804,"h":2687.8278374708,"l":2643.3512411769,"c":2684.6844915706,"v":463616.5596921422,"t":1720108800}
+{"o":2684.6844915706,"h":2691.4769794034,"l":2673.879386699,"c":2684.7156753084,"v":414266.1775774296,"t":1720112400}
+{"o":2684.7156753084,"h":2697.6928005765,"l":2654.1623587667,"c":2673.6197947802,"v":522155.5287312164,"t":1720116000}
+{"o":2673.6197947802,"h":2729.566397899,"l":2667.1498744826,"c":2690.3031146735,"v":531756.2959259801,"t":1720119600}
+{"o":2690.3031146735,"h":2722.515115135,"l":2672.494907267,"c":2710.792506899,"v":421420.0892092537,"t":1720123200}
+{"o":2710.792506899,"h":2723.7425907498,"l":2697.2694803813,"c":2709.7117338729,"v":415012.4048317102,"t":1720126800}
+{"o":2709.7117338729,"h":2717.3177082643,"l":2657.8066504045,"c":2659.0365484331,"v":533189.272856831,"t":1720130400}
+{"o":2659.0365484331,"h":2675.0681770804,"l":2555.4822360539,"c":2580.786272307,"v":710010.1998925213,"t":1720134000}
+{"o":2580.786272307,"h":2618.2385448372,"l":2505.262232882,"c":2606.6627542455,"v":957584.8472615435,"t":1720137600}
+{"o":2606.6627542455,"h":2648.3535683169,"l":2546.4201322681,"c":2640.8890446053,"v":562516.5742446482,"t":1720141200}
+{"o":2640.8890446053,"h":2647.3743875198,"l":2504.9957257275,"c":2554.5439018232,"v":690802.9049176318,"t":1720144800}
+{"o":2554.5439018232,"h":2571.4636674575,"l":2491.8772939998,"c":2555.3893567506,"v":1040722.5816321212,"t":1720148400}
+{"o":2555.3893567506,"h":2625.052395926,"l":2505.9268393947,"c":2597.3095676305,"v":796729.7122081466,"t":1720152000}
+{"o":2597.3095676305,"h":2647.6091601171,"l":2594.2808206096,"c":2639.295724235,"v":482302.4567835736,"t":1720155600}
+{"o":2639.295724235,"h":2639.7884604471,"l":2581.9718948692,"c":2593.8174890588,"v":444240.1274185434,"t":1720159200}
+{"o":2593.8174890588,"h":2638.3951045147,"l":2566.9588646357,"c":2633.1769409169,"v":480863.3343849115,"t":1720162800}
+{"o":2633.1769409169,"h":2645.7227747459,"l":2546.230527471,"c":2557.1701711444,"v":435229.8058081821,"t":1720166400}
+{"o":2557.1701711444,"h":2645.8025278988,"l":2542.4124100496,"c":2628.4216172328,"v":474554.3746619434,"t":1720170000}
+{"o":2628.4216172328,"h":2700.6162943695,"l":2619.6660695703,"c":2677.959735629,"v":538655.0911165734,"t":1720173600}
+{"o":2677.959735629,"h":2725.0158193286,"l":2674.5384214393,"c":2709.8561854384,"v":516325.6572265381,"t":1720177200}
+{"o":2709.8561854384,"h":2765.0905212809,"l":2681.1988771582,"c":2684.3121441914,"v":671616.0321222281,"t":1720180800}
+{"o":2684.3121441914,"h":2780.7386418762,"l":2675.8835958301,"c":2775.6510299997,"v":644175.8970774054,"t":1720184400}
+{"o":2775.6510299997,"h":2784.7041138091,"l":2728.2881102401,"c":2765.0026818442,"v":627980.5575979665,"t":1720188000}
+{"o":2765.0026818442,"h":2811.8845356054,"l":2752.9268263997,"c":2810.3860804167,"v":785021.1133133317,"t":1720191600}
+{"o":2810.3860804167,"h":2840.4195911318,"l":2779.4708097436,"c":2804.4210151917,"v":796391.6506689243,"t":1720195200}
+{"o":2804.4210151917,"h":2822.7596333937,"l":2784.794013421,"c":2811.1482140907,"v":578673.147191552,"t":1720198800}
+{"o":2811.1482140907,"h":2832.6156162378,"l":2793.6818459395,"c":2827.8830285181,"v":612166.731288582,"t":1720202400}
+{"o":2827.8830285181,"h":2831.4559793509,"l":2799.3071227525,"c":2810.3879614845,"v":465465.7425345539,"t":1720206000}
+{"o":2810.3879614845,"h":2821.4299912693,"l":2794.1554088994,"c":2816.8294529505,"v":379920.6241171297,"t":1720209600}
+{"o":2816.8294529505,"h":2826.7822490841,"l":2799.7135543747,"c":2805.1818398576,"v":395985.8762017559,"t":1720213200}
+{"o":2805.1818398576,"h":2817.9599694414,"l":2790.3636415573,"c":2794.792046426,"v":413716.2748283896,"t":1720216800}
+{"o":2794.792046426,"h":2809.8986029121,"l":2793.5906981794,"c":2797.0544597915,"v":415087.415124178,"t":1720220400}
+{"o":2797.0544597915,"h":2871.4860745686,"l":2779.6273357122,"c":2811.1214220348,"v":579113.3444109557,"t":1720224000}
+{"o":2811.1214220348,"h":2816.7182423811,"l":2775.8210492761,"c":2778.9095098689,"v":410339.2374010619,"t":1720227600}
+{"o":2778.9095098689,"h":2789.8438047559,"l":2750.4464705566,"c":2776.0075824555,"v":395595.7704125076,"t":1720231200}
+{"o":2776.0075824555,"h":2802.6145028246,"l":2774.0286109643,"c":2792.9007671525,"v":373894.4744577937,"t":1720234800}
+{"o":2792.9007671525,"h":2802.7561795477,"l":2775.1670665609,"c":2776.3055148473,"v":358668.4851288762,"t":1720238400}
+{"o":2776.3055148473,"h":2809.5340391167,"l":2762.2181139706,"c":2799.7330684971,"v":324160.5591193175,"t":1720242000}
+{"o":2799.7330684971,"h":2854.5422019951,"l":2797.8385892842,"c":2836.2999232527,"v":342899.0087891023,"t":1720245600}
+{"o":2836.2999232527,"h":2871.53483575,"l":2830.0327893425,"c":2859.2038567447,"v":446444.1009294536,"t":1720249200}
+{"o":2859.2038567447,"h":2907.2208132013,"l":2848.0957017495,"c":2887.094368646,"v":358725.1117361209,"t":1720252800}
+{"o":2887.094368646,"h":2954.0351269288,"l":2879.0804613996,"c":2951.9838055948,"v":421278.0026690328,"t":1720256400}
+{"o":2951.9838055948,"h":2967.0651416671,"l":2941.7152503028,"c":2948.474447508,"v":410798.6274721554,"t":1720260000}
+{"o":2948.474447508,"h":2957.3752094746,"l":2923.3649254644,"c":2934.5256583402,"v":350307.412450643,"t":1720263600}
+{"o":2934.5256583402,"h":2950.1305846547,"l":2914.8608021954,"c":2941.4336594334,"v":410534.8503348998,"t":1720267200}
+{"o":2941.4336594334,"h":2990.7189273391,"l":2918.4890037107,"c":2969.6819877976,"v":485127.3238838759,"t":1720270800}
+{"o":2969.6819877976,"h":2987.6856205936,"l":2946.2290587202,"c":2979.2081095882,"v":519563.1567622553,"t":1720274400}
+{"o":2979.2081095882,"h":3043.365708697,"l":2968.7088705843,"c":3037.6758797941,"v":594053.563571525,"t":1720278000}
+{"o":3037.6758797941,"h":3073.7694283084,"l":3015.6430545982,"c":3050.0869392962,"v":579379.4004278713,"t":1720281600}
+{"o":3050.0869392962,"h":3077.3043577952,"l":3036.9543312729,"c":3063.8539526278,"v":509760.6427510891,"t":1720285200}
+{"o":3063.8539526278,"h":3068.9740762613,"l":3049.9074240732,"c":3064.0520006601,"v":442912.5621875931,"t":1720288800}
+{"o":3064.0520006601,"h":3078.2510027559,"l":3056.0602104122,"c":3072.0584274074,"v":369072.9621721618,"t":1720292400}
+{"o":3072.0584274074,"h":3092.3852988478,"l":3058.5145175212,"c":3065.6798076245,"v":406285.5631922735,"t":1720296000}
+{"o":3065.6798076245,"h":3103.747139787,"l":3064.2915340074,"c":3076.5638077659,"v":457760.1256534689,"t":1720299600}
+{"o":3076.5638077659,"h":3098.5266291874,"l":3075.6546017829,"c":3095.3887545213,"v":449575.7026876512,"t":1720303200}
+{"o":3095.3887545213,"h":3099.1696601719,"l":3070.8650201712,"c":3076.7206790755,"v":359728.6974145039,"t":1720306800}
+{"o":3076.7206790755,"h":3090.4243958056,"l":3035.1431912478,"c":3044.9963771923,"v":382506.2548818088,"t":1720310400}
+{"o":3044.9963771923,"h":3070.9711446744,"l":3022.7304993662,"c":3051.5084472989,"v":461224.8543372881,"t":1720314000}
+{"o":3051.5084472989,"h":3090.9682428334,"l":3038.77119346,"c":3068.7440346583,"v":347504.0991042362,"t":1720317600}
+{"o":3068.7440346583,"h":3096.3701707803,"l":3032.31180566,"c":3085.1578906981,"v":298590.8270201233,"t":1720321200}
+{"o":3085.1578906981,"h":3092.3589692356,"l":3023.176070477,"c":3033.5703643527,"v":326284.9603330623,"t":1720324800}
+{"o":3033.5703643527,"h":3075.5780222937,"l":3014.3191175074,"c":3068.7595366997,"v":341075.614035044,"t":1720328400}
+{"o":3068.7595366997,"h":3096.1820394896,"l":3054.3627444877,"c":3057.1831983935,"v":356715.5333780599,"t":1720332000}
+{"o":3057.1831983935,"h":3092.1858849678,"l":3017.2843274885,"c":3061.4937521167,"v":345617.2256957644,"t":1720335600}
+{"o":3061.4937521167,"h":3102.8233299835,"l":3053.1648856398,"c":3097.6095641981,"v":312079.3675601568,"t":1720339200}
+{"o":3097.6095641981,"h":3117.8865602039,"l":3090.4750582464,"c":3107.7461411203,"v":331883.3881618219,"t":1720342800}
+{"o":3107.7461411203,"h":3123.9268949019,"l":3091.8032065877,"c":3101.4013655624,"v":360811.9124219614,"t":1720346400}
+{"o":3101.4013655624,"h":3119.163506325,"l":3086.1070304546,"c":3102.2679712661,"v":418191.6244116918,"t":1720350000}
+{"o":3102.2679712661,"h":3121.2859204658,"l":3075.4752457023,"c":3096.9655055801,"v":388291.9671680512,"t":1720353600}
+{"o":3096.9655055801,"h":3113.5139962918,"l":3025.5733391947,"c":3048.1530264753,"v":515776.5437616388,"t":1720357200}
+{"o":3048.1530264753,"h":3063.2841892053,"l":3020.6162401089,"c":3056.1438750074,"v":534130.6551056954,"t":1720360800}
+{"o":3056.1438750074,"h":3084.9416421934,"l":3022.5931015655,"c":3046.1815920025,"v":475926.1817509703,"t":1720364400}
+{"o":3046.1815920025,"h":3105.3946449085,"l":3040.1214048181,"c":3096.2823517689,"v":435523.5580831851,"t":1720368000}
+{"o":3096.2823517689,"h":3116.128453193,"l":3072.3818848626,"c":3111.6554594481,"v":420614.3771912426,"t":1720371600}
+{"o":3111.6554594481,"h":3131.7098147425,"l":3093.1030143287,"c":3094.8142144121,"v":385852.7642268648,"t":1720375200}
+{"o":3094.8142144121,"h":3105.6222560162,"l":3059.775894546,"c":3082.3524224535,"v":387539.7323783992,"t":1720378800}
+{"o":3082.3524224535,"h":3093.6951687798,"l":3062.5666414445,"c":3070.3312403871,"v":419226.2272878431,"t":1720382400}
+{"o":3070.3312403871,"h":3072.4172706169,"l":2986.120060331,"c":3012.8873439871,"v":585211.0202853159,"t":1720386000}
+{"o":3012.8873439871,"h":3031.9885304199,"l":2972.6042208118,"c":2984.8566652526,"v":446431.4396798261,"t":1720389600}
+{"o":2984.8566652526,"h":3004.4963623181,"l":2928.2649914423,"c":2958.0354520093,"v":676291.2808796497,"t":1720393200}
+{"o":2958.0354520093,"h":2989.0005880184,"l":2893.8338711403,"c":2901.7725186966,"v":647867.0323615358,"t":1720396800}
+{"o":2901.7725186966,"h":2922.559047125,"l":2812.5090073817,"c":2918.8002950095,"v":817420.7844663307,"t":1720400400}
+{"o":2918.8002950095,"h":2976.3313745099,"l":2893.956661054,"c":2948.2801555733,"v":621088.0729438713,"t":1720404000}
+{"o":2948.2801555733,"h":2973.0633233776,"l":2929.2116515544,"c":2943.3469426889,"v":394218.3430524495,"t":1720407600}
+{"o":2943.3469426889,"h":3004.8691513119,"l":2924.7270462249,"c":2995.5715473734,"v":423557.4511331461,"t":1720411200}
+{"o":2995.5715473734,"h":3015.5926908592,"l":2969.6324561594,"c":2990.4520817587,"v":401463.6853669541,"t":1720414800}
+{"o":2990.4520817587,"h":3010.8181337257,"l":2972.6536946349,"c":2984.9481153855,"v":398131.1415566601,"t":1720418400}
+{"o":2984.9481153855,"h":3004.3505426565,"l":2962.4567713091,"c":2997.9221160977,"v":402007.8592896141,"t":1720422000}
+{"o":2997.9221160977,"h":3181.9791036347,"l":2984.1454879734,"c":3167.6028205545,"v":824873.7987334527,"t":1720425600}
+{"o":3167.6028205545,"h":3194.7210339138,"l":3133.0595104636,"c":3147.8962533141,"v":706988.9583203971,"t":1720429200}
+{"o":3147.8962533141,"h":3177.08173596,"l":3108.2928261208,"c":3120.7075380387,"v":502339.3796130496,"t":1720432800}
+{"o":3120.7075380387,"h":3196.107045677,"l":3118.822308744,"c":3169.0485179131,"v":498641.2902834364,"t":1720436400}
+{"o":3169.0485179131,"h":3220.1809164157,"l":3141.6775128113,"c":3187.0382834274,"v":480572.5239941087,"t":1720440000}
+{"o":3187.0382834274,"h":3230.2708731756,"l":3168.2925968315,"c":3213.2471136037,"v":622486.2741010414,"t":1720443600}
+{"o":3213.2471136037,"h":3232.7215326208,"l":3054.298041635,"c":3158.9186380631,"v":991997.8577784733,"t":1720447200}
+{"o":3158.9186380631,"h":3202.5330040413,"l":3108.6883621381,"c":3123.7991284822,"v":738949.3877322805,"t":1720450800}
+{"o":3123.7991284822,"h":3152.2788420281,"l":3065.6600552236,"c":3106.1120518115,"v":747343.5709710331,"t":1720454400}
+{"o":3106.1120518115,"h":3152.7250530704,"l":3087.9632606239,"c":3134.4274866166,"v":709521.8340492779,"t":1720458000}
+{"o":3134.4274866166,"h":3168.3946674176,"l":3120.5699719411,"c":3161.4215333413,"v":533880.9908435933,"t":1720461600}
+{"o":3161.4215333413,"h":3227.0505970899,"l":3146.4903576142,"c":3222.5756268259,"v":436221.4556645715,"t":1720465200}
+{"o":3222.5756268259,"h":3291.0297293686,"l":3200.6220008574,"c":3250.226458378,"v":532153.4309421378,"t":1720468800}
+{"o":3250.226458378,"h":3307.6447168124,"l":3244.8499777182,"c":3283.85621755,"v":596850.5561715915,"t":1720472400}
+{"o":3283.85621755,"h":3335.1120562472,"l":3272.8778995704,"c":3317.1041762827,"v":449747.0395298139,"t":1720476000}
+{"o":3317.1041762827,"h":3327.171473623,"l":3273.8009469499,"c":3312.4714361906,"v":547241.5604348236,"t":1720479600}
+{"o":3312.4714361906,"h":3312.4714361906,"l":3257.2500228985,"c":3272.1036852815,"v":785473.7281446257,"t":1720483200}
+{"o":3272.1036852815,"h":3342.2383329091,"l":3243.3092544478,"c":3249.1512864969,"v":612206.0245988207,"t":1720486800}
+{"o":3249.1512864969,"h":3313.4573724527,"l":3231.6391196918,"c":3310.2152953054,"v":445698.1555007183,"t":1720490400}
+{"o":3310.2152953054,"h":3331.7234027781,"l":3264.6537337915,"c":3309.3817059298,"v":497467.4654108101,"t":1720494000}
+{"o":3309.3817059298,"h":3338.3483703389,"l":3301.3596530137,"c":3317.947751367,"v":460415.3720568548,"t":1720497600}
+{"o":3317.947751367,"h":3353.4519148769,"l":3310.5414036539,"c":3351.6900263331,"v":454709.0468169341,"t":1720501200}
+{"o":3351.6900263331,"h":3395.3818815164,"l":3336.0022953678,"c":3379.6038581621,"v":492704.8244554839,"t":1720504800}
+{"o":3379.6038581621,"h":3503.2854424095,"l":3358.9040457213,"c":3438.2906256536,"v":425737.6000128931,"t":1720508400}
+{"o":3438.2906256536,"h":3488.6905051149,"l":3423.1271981792,"c":3448.8569690785,"v":444273.6198395443,"t":1720512000}
+{"o":3448.8569690785,"h":3466.1145017898,"l":3428.1843122165,"c":3430.3953527235,"v":367393.1998626846,"t":1720515600}
+{"o":3430.3953527235,"h":3461.7496254401,"l":3407.3319543102,"c":3444.0511980162,"v":370325.7441854259,"t":1720519200}
+{"o":3444.0511980162,"h":3460.7341965594,"l":3397.7587610333,"c":3437.9094628686,"v":404425.3610221427,"t":1720522800}
+{"o":3437.9094628686,"h":3446.4275657199,"l":3411.1732404078,"c":3415.1694570976,"v":334338.2342936791,"t":1720526400}
+{"o":3415.1694570976,"h":3448.3320826108,"l":3383.2787110065,"c":3427.0192854117,"v":557995.481824737,"t":1720530000}
+{"o":3427.0192854117,"h":3487.2608139435,"l":3389.9434975302,"c":3395.2856261331,"v":679936.7378977146,"t":1720533600}
+{"o":3395.2856261331,"h":3435.9011524476,"l":3383.4661086557,"c":3433.3813351959,"v":533254.1306221337,"t":1720537200}
+{"o":3433.3813351959,"h":3484.4143735744,"l":3422.7310002264,"c":3484.4143735744,"v":530757.983969096,"t":1720540800}
+{"o":3484.4143735744,"h":3494.4624288932,"l":3443.9381044175,"c":3455.1067362986,"v":481164.1867945208,"t":1720544400}
+{"o":3455.1067362986,"h":3500.6218876159,"l":3444.8300098721,"c":3483.8916276362,"v":567974.3287946231,"t":1720548000}
+{"o":3483.8916276362,"h":3485.8192088991,"l":3460.7136757922,"c":3471.275133244,"v":542218.5674688392,"t":1720551600}
+{"o":3471.275133244,"h":3514.5296717187,"l":3467.8288942247,"c":3492.3638739872,"v":476530.965465136,"t":1720555200}
+{"o":3492.3638739872,"h":3510.1376614071,"l":3473.7045626539,"c":3477.4322338647,"v":381465.2329936979,"t":1720558800}
+{"o":3477.4322338647,"h":3488.3677778215,"l":3450.4668625918,"c":3460.6579129403,"v":470411.85995593,"t":1720562400}
+{"o":3460.6579129403,"h":3476.7527448599,"l":3452.3247621039,"c":3461.944756991,"v":472602.0507699773,"t":1720566000}
+{"o":3461.944756991,"h":3463.4177666907,"l":3403.3797406415,"c":3406.3994757676,"v":462356.8191102295,"t":1720569600}
+{"o":3406.3994757676,"h":3445.1819702139,"l":3393.3970422206,"c":3433.0962509279,"v":419685.6430075396,"t":1720573200}
+{"o":3433.0962509279,"h":3455.8868509442,"l":3396.7057555,"c":3449.5605364881,"v":373723.4798625031,"t":1720576800}
+{"o":3449.5605364881,"h":3478.607982869,"l":3436.5763066986,"c":3476.0266928899,"v":341962.2014566052,"t":1720580400}
+{"o":3476.0266928899,"h":3572.0002404745,"l":3475.9361528939,"c":3562.393729951,"v":544832.5979582431,"t":1720584000}
+{"o":3562.393729951,"h":3592.563773069,"l":3526.9750539523,"c":3542.1170921143,"v":442582.0085950073,"t":1720587600}
+{"o":3542.1170921143,"h":3574.2574782815,"l":3528.245995312,"c":3571.8433236049,"v":372923.6984087117,"t":1720591200}
+{"o":3571.8433236049,"h":3574.4449150798,"l":3529.6643165999,"c":3552.7438081845,"v":355798.8118433886,"t":1720594800}
+{"o":3552.7438081845,"h":3561.5111787322,"l":3532.3652256396,"c":3548.3590159024,"v":365962.2799747619,"t":1720598400}
+{"o":3548.3590159024,"h":3548.5883592289,"l":3508.8260920315,"c":3525.3682419988,"v":381445.2210711609,"t":1720602000}
+{"o":3525.3682419988,"h":3556.6491156594,"l":3516.6335488539,"c":3555.5601540914,"v":375954.5003533348,"t":1720605600}
+{"o":3555.5601540914,"h":3565.9080317758,"l":3515.8476132068,"c":3536.4076094293,"v":392707.6922739238,"t":1720609200}
+{"o":3536.4076094293,"h":3555.1986461463,"l":3483.2738392383,"c":3525.200288571,"v":567411.42219001,"t":1720612800}
+{"o":3525.200288571,"h":3548.3433600977,"l":3503.1069980888,"c":3521.3439429199,"v":612797.066012159,"t":1720616400}
+{"o":3521.3439429199,"h":3536.7221929331,"l":3478.7293859267,"c":3495.0659441774,"v":509692.2127064443,"t":1720620000}
+{"o":3495.0659441774,"h":3518.6975555225,"l":3475.0114447207,"c":3503.7134972579,"v":990190.0194930144,"t":1720623600}
+{"o":3503.7134972579,"h":3540.0235891313,"l":3497.2535706539,"c":3505.128749381,"v":440997.2011981402,"t":1720627200}
+{"o":3505.128749381,"h":3506.6034573373,"l":3483.4615678825,"c":3501.8681027488,"v":435190.6511650305,"t":1720630800}
+{"o":3501.8681027488,"h":3514.383977832,"l":3489.4090184235,"c":3497.1720939416,"v":473433.9773272444,"t":1720634400}
+{"o":3497.1720939416,"h":3510.4136073597,"l":3483.9930778669,"c":3502.0809108202,"v":485196.3964347927,"t":1720638000}
+{"o":3502.0809108202,"h":3522.1387149908,"l":3480.3457389993,"c":3488.8769928914,"v":397301.6905068492,"t":1720641600}
+{"o":3488.8769928914,"h":3499.1985309495,"l":3473.2378339478,"c":3497.319386836,"v":362693.7914521456,"t":1720645200}
+{"o":3497.319386836,"h":3516.7362124234,"l":3495.0778846113,"c":3506.5647759364,"v":332447.2934655145,"t":1720648800}
+{"o":3506.5647759364,"h":3546.9015923828,"l":3498.7488831878,"c":3536.1582969099,"v":352858.4293778132,"t":1720652400}
+{"o":3536.1582969099,"h":3536.1582969099,"l":3495.1364848021,"c":3527.9346672452,"v":391169.531095761,"t":1720656000}
+{"o":3527.9346672452,"h":3567.8222569237,"l":3503.3971087256,"c":3560.8819481103,"v":422195.178548176,"t":1720659600}
+{"o":3560.8819481103,"h":3571.2181200865,"l":3533.9946999325,"c":3533.9946999325,"v":407606.4791829268,"t":1720663200}
+{"o":3533.9946999325,"h":3548.3467247035,"l":3389.6736594145,"c":3453.6667296069,"v":393164.1191655749,"t":1720666800}
+{"o":3453.6667296069,"h":3478.9918466946,"l":3447.8376086651,"c":3469.9804449277,"v":318101.339574535,"t":1720670400}
+{"o":3469.9804449277,"h":3505.4971758799,"l":3461.2318565777,"c":3501.1702877149,"v":325019.9180183523,"t":1720674000}
+{"o":3501.1702877149,"h":3536.5498701757,"l":3493.313240025,"c":3528.2230670361,"v":325150.3566616194,"t":1720677600}
+{"o":3528.2230670361,"h":3568.7920878708,"l":3519.9798054445,"c":3557.1959079386,"v":351514.791539403,"t":1720681200}
+{"o":3557.1959079386,"h":3589.6055314329,"l":3557.1959079386,"c":3577.1918921515,"v":387202.8200313373,"t":1720684800}
+{"o":3577.1918921515,"h":3595.5429994268,"l":3573.7725769587,"c":3588.7201104859,"v":344030.1387993866,"t":1720688400}
+{"o":3588.7201104859,"h":3604.1065263155,"l":3574.9263428208,"c":3601.9159523605,"v":409439.959266478,"t":1720692000}
+{"o":3601.9159523605,"h":3630.9895941167,"l":3601.0279728092,"c":3622.3592790942,"v":350337.1897598565,"t":1720695600}
+{"o":3622.3592790942,"h":3687.9266951791,"l":3608.0622036431,"c":3633.8217952504,"v":635060.9534071966,"t":1720699200}
+{"o":3633.8217952504,"h":3636.3654181033,"l":3586.7718686216,"c":3599.1370964584,"v":619479.49509898,"t":1720702800}
+{"o":3599.1370964584,"h":3617.284648563,"l":3526.4613562501,"c":3571.0972240682,"v":597295.5506251164,"t":1720706400}
+{"o":3571.0972240682,"h":3590.0607693213,"l":3483.7601858141,"c":3519.1894210899,"v":553304.5346460353,"t":1720710000}
+{"o":3519.1894210899,"h":3546.4441359069,"l":3492.1249983963,"c":3528.1979925883,"v":529238.5089145227,"t":1720713600}
+{"o":3528.1979925883,"h":3552.915693371,"l":3501.3738549247,"c":3532.4933642281,"v":536011.4700606554,"t":1720717200}
+{"o":3532.4933642281,"h":3556.9609810934,"l":3524.6194656872,"c":3551.6738049599,"v":396003.4037139569,"t":1720720800}
+{"o":3551.6738049599,"h":3563.9860401225,"l":3491.2294575598,"c":3506.9120153855,"v":477045.2312580227,"t":1720724400}
+{"o":3506.9120153855,"h":3534.6825601128,"l":3483.3118909341,"c":3517.4784228522,"v":536673.9437157301,"t":1720728000}
+{"o":3517.4784228522,"h":3530.5704478093,"l":3488.9404723911,"c":3509.035311505,"v":434790.9870106383,"t":1720731600}
+{"o":3509.035311505,"h":3529.9498073913,"l":3490.5204926774,"c":3520.4966198049,"v":395488.7135507265,"t":1720735200}
+{"o":3520.4966198049,"h":3535.1730225852,"l":3484.5217772866,"c":3486.1993070284,"v":394716.3377949732,"t":1720738800}
+{"o":3486.1993070284,"h":3544.0118316691,"l":3479.2841708233,"c":3510.8789994975,"v":417248.1711638613,"t":1720742400}
+{"o":3510.8789994975,"h":3534.887846629,"l":3454.9489316172,"c":3531.3998233426,"v":522926.1087710114,"t":1720746000}
+{"o":3531.3998233426,"h":3580.4402062354,"l":3518.8995368666,"c":3577.0538973644,"v":351480.8502693304,"t":1720749600}
+{"o":3577.0538973644,"h":3577.0538973644,"l":3526.8644431601,"c":3537.6883616637,"v":403705.7232341668,"t":1720753200}
+{"o":3537.6883616637,"h":3584.2307241517,"l":3510.0143580981,"c":3564.8528686896,"v":374401.0234814097,"t":1720756800}
+{"o":3564.8528686896,"h":3573.4590183382,"l":3537.9351365169,"c":3557.1724025975,"v":321856.5040246532,"t":1720760400}
+{"o":3557.1724025975,"h":3599.9031716651,"l":3552.819227132,"c":3575.602091614,"v":316270.2583974063,"t":1720764000}
+{"o":3575.602091614,"h":3608.17115105,"l":3530.5002607526,"c":3574.9293454639,"v":315978.1845642803,"t":1720767600}
+{"o":3574.9293454639,"h":3590.9718798015,"l":3545.744655241,"c":3576.1038785172,"v":327596.2905157259,"t":1720771200}
+{"o":3576.1038785172,"h":3579.0972102565,"l":3536.202488911,"c":3545.9713473315,"v":322207.3411233291,"t":1720774800}
+{"o":3545.9713473315,"h":3598.9254025651,"l":3528.9790798154,"c":3597.4833760101,"v":331511.694057518,"t":1720778400}
+{"o":3597.4833760101,"h":3611.7414878966,"l":3580.2420238374,"c":3592.980656688,"v":292965.0005815951,"t":1720782000}
+{"o":3592.980656688,"h":3653.4462643928,"l":3581.4310901406,"c":3636.5355657222,"v":442141.3095462506,"t":1720785600}
+{"o":3636.5355657222,"h":3702.7371174399,"l":3570.4219670678,"c":3674.7969212902,"v":481197.4168581703,"t":1720789200}
+{"o":3674.7969212902,"h":3690.3923553316,"l":3647.2667635152,"c":3656.4570907909,"v":470151.2840310354,"t":1720792800}
+{"o":3656.4570907909,"h":3696.440518925,"l":3654.6705314575,"c":3680.9986553653,"v":465314.62933915,"t":1720796400}
+{"o":3680.9986553653,"h":3711.721935766,"l":3654.6235584791,"c":3684.9808758397,"v":373717.2056858873,"t":1720800000}
+{"o":3684.9808758397,"h":3704.4927569613,"l":3671.3476645066,"c":3699.0405906361,"v":405635.6352824556,"t":1720803600}
+{"o":3699.0405906361,"h":3742.264018448,"l":3689.288888583,"c":3724.8671096601,"v":557041.3578026282,"t":1720807200}
+{"o":3724.8671096601,"h":3730.8180566374,"l":3684.9490872272,"c":3687.8312574183,"v":501125.1766192276,"t":1720810800}
+{"o":3687.8312574183,"h":3698.4635031637,"l":3626.1506265352,"c":3662.987264238,"v":417951.0372513678,"t":1720814400}
+{"o":3662.987264238,"h":3669.7783326713,"l":3635.2994113055,"c":3667.5594817725,"v":367082.1758355548,"t":1720818000}
+{"o":3667.5594817725,"h":3683.0056648376,"l":3646.531916665,"c":3668.1203021688,"v":289633.8642782128,"t":1720821600}
+{"o":3668.1203021688,"h":3687.2770399103,"l":3651.9583577262,"c":3676.1531926793,"v":298949.1145233408,"t":1720825200}
+{"o":3676.1531926793,"h":3678.1293331228,"l":3655.4214751285,"c":3666.0932808409,"v":332414.4468712399,"t":1720828800}
+{"o":3666.0932808409,"h":3688.2159102998,"l":3661.1780070044,"c":3666.6396118512,"v":300329.2566137347,"t":1720832400}
+{"o":3666.6396118512,"h":3669.3424776152,"l":3646.7022609498,"c":3666.5015067986,"v":242527.0318058105,"t":1720836000}
+{"o":3666.5015067986,"h":3705.7237855711,"l":3658.225256038,"c":3691.7941238975,"v":265637.8598647113,"t":1720839600}
+{"o":3691.7941238975,"h":3694.9333094017,"l":3672.4743496739,"c":3675.5639004967,"v":283818.9223297379,"t":1720843200}
+{"o":3675.5639004967,"h":3715.280352265,"l":3669.7420167565,"c":3715.280352265,"v":294706.668061144,"t":1720846800}
+{"o":3715.280352265,"h":3723.1225686071,"l":3702.6758617633,"c":3708.2218903919,"v":295041.9977639352,"t":1720850400}
+{"o":3708.2218903919,"h":3720.5504498985,"l":3700.1485043108,"c":3718.6105248921,"v":273923.7153595199,"t":1720854000}
+{"o":3718.6105248921,"h":3725.9571866349,"l":3696.3511194987,"c":3698.4616546716,"v":286257.8373889375,"t":1720857600}
+{"o":3698.4616546716,"h":3762.8655817199,"l":3689.6682034064,"c":3746.9346998252,"v":380345.4376556767,"t":1720861200}
+{"o":3746.9346998252,"h":3777.9164102294,"l":3710.6612490216,"c":3748.4243598308,"v":385374.2685988417,"t":1720864800}
+{"o":3748.4243598308,"h":3758.6420233766,"l":3736.9268690065,"c":3756.796282618,"v":269786.4598555486,"t":1720868400}
+{"o":3756.796282618,"h":3768.4614810038,"l":3745.9091208203,"c":3759.8235329035,"v":299162.3885087532,"t":1720872000}
+{"o":3759.8235329035,"h":3780.9632374633,"l":3744.7904226563,"c":3771.6018497125,"v":464531.6303176424,"t":1720875600}
+{"o":3771.6018497125,"h":3776.9951749142,"l":3748.2048475619,"c":3772.333117642,"v":325851.882195506,"t":1720879200}
+{"o":3772.333117642,"h":3787.3985252156,"l":3760.7587054251,"c":3784.4036248339,"v":323846.5193242672,"t":1720882800}
+{"o":3784.4036248339,"h":3795.9022076944,"l":3754.6351400715,"c":3763.8631870948,"v":432032.8840018091,"t":1720886400}
+{"o":3763.8631870948,"h":3779.4506456698,"l":3755.3363681303,"c":3774.3344358835,"v":446292.7465814211,"t":1720890000}
+{"o":3774.3344358835,"h":3790.2246014762,"l":3761.6679398391,"c":3776.1764140283,"v":308103.0410603503,"t":1720893600}
+{"o":3776.1764140283,"h":3801.543860889,"l":3775.3346935785,"c":3797.5563313155,"v":362875.2773827398,"t":1720897200}
+{"o":3797.5563313155,"h":3814.3070197168,"l":3793.6541584916,"c":3803.4272444466,"v":404515.7710825208,"t":1720900800}
+{"o":3803.4272444466,"h":3815.3189323194,"l":3793.1389836915,"c":3815.2962992965,"v":362562.204919482,"t":1720904400}
+{"o":3815.2962992965,"h":3895.5238574881,"l":3785.1466654084,"c":3893.4865702191,"v":572550.981166507,"t":1720908000}
+{"o":3893.4865702191,"h":3943.016641118,"l":3876.4746219278,"c":3894.3517950516,"v":715800.3092422398,"t":1720911600}
+{"o":3894.3517950516,"h":3993.7759597999,"l":3892.8529809021,"c":3987.4637029017,"v":522328.0621005843,"t":1720915200}
+{"o":3987.4637029017,"h":3994.7116721308,"l":3952.7046716581,"c":3987.7218694517,"v":527905.2273014511,"t":1720918800}
+{"o":3987.7218694517,"h":3995.2978581848,"l":3938.9802617456,"c":3952.819649699,"v":430858.160191827,"t":1720922400}
+{"o":3952.819649699,"h":3983.0759134867,"l":3951.2232356704,"c":3965.8917758339,"v":339775.6728077119,"t":1720926000}
+{"o":3965.8917758339,"h":4028.1733890551,"l":3962.9911525984,"c":3999.1495277075,"v":411323.2664318603,"t":1720929600}
+{"o":3999.1495277075,"h":4026.0388256687,"l":3962.6597894342,"c":4000.1397625523,"v":495864.0831183546,"t":1720933200}
+{"o":4000.1397625523,"h":4010.1896303181,"l":3967.3468668632,"c":3970.6621066933,"v":370328.4841020869,"t":1720936800}
+{"o":3970.6621066933,"h":4014.4004725836,"l":3965.4498053641,"c":4002.6404666748,"v":329082.6713437625,"t":1720940400}
+{"o":4002.6404666748,"h":4025.5124422895,"l":3985.2838494206,"c":4002.3894089888,"v":360828.8563256355,"t":1720944000}
+{"o":4002.3894089888,"h":4044.6708670521,"l":3992.9956388069,"c":4035.0665541328,"v":461242.1344625698,"t":1720947600}
+{"o":4035.0665541328,"h":4074.6583644249,"l":3992.1461295804,"c":4028.5407887543,"v":384872.8424852718,"t":1720951200}
+{"o":4028.5407887543,"h":4060.8509952549,"l":4019.0248153153,"c":4039.5580746817,"v":428458.6770938764,"t":1720954800}
+{"o":4039.5580746817,"h":4043.1214870076,"l":3973.9512776563,"c":3980.6012771713,"v":379244.3762534572,"t":1720958400}
+{"o":3980.6012771713,"h":4033.1502788191,"l":3979.4289892675,"c":4022.7309758186,"v":459894.0211440224,"t":1720962000}
+{"o":4022.7309758186,"h":4052.6728301689,"l":3986.5941931265,"c":4028.3858444718,"v":465815.6961830557,"t":1720965600}
+{"o":4028.3858444718,"h":4084.2129683331,"l":4019.2057693855,"c":4061.4842701074,"v":549241.5869580362,"t":1720969200}
+{"o":4061.4842701074,"h":4072.2225376942,"l":4031.4887389703,"c":4059.1034804287,"v":438280.4650724581,"t":1720972800}
+{"o":4059.1034804287,"h":4063.0504631732,"l":3959.4151021573,"c":3970.9853802524,"v":432556.0489303783,"t":1720976400}
+{"o":3970.9853802524,"h":3984.2914604728,"l":3903.7794141343,"c":3911.6154448616,"v":418842.5055538478,"t":1720980000}
+{"o":3911.6154448616,"h":3917.4506270889,"l":3899.7737585632,"c":3916.2868342994,"v":324775.1506985594,"t":1720983600}
+{"o":3916.2868342994,"h":3945.1122147534,"l":3856.8277064499,"c":3877.7955375098,"v":336363.6731644846,"t":1720987200}
+{"o":3877.7955375098,"h":3947.7737831542,"l":3804.5689582358,"c":3879.7261528787,"v":441389.8778969836,"t":1720990800}
+{"o":3879.7261528787,"h":3883.9180562524,"l":3829.3528185119,"c":3844.9362096004,"v":462640.5336586063,"t":1720994400}
+{"o":3844.9362096004,"h":3880.1855099672,"l":3802.7929075941,"c":3818.7204490042,"v":392919.3988252489,"t":1720998000}
+{"o":3818.7204490042,"h":3900.0519492004,"l":3757.2870546532,"c":3841.7184206672,"v":465310.1628106236,"t":1721001600}
+{"o":3841.7184206672,"h":3872.2573369281,"l":3810.0150091821,"c":3856.9509472841,"v":434481.4851178108,"t":1721005200}
+{"o":3856.9509472841,"h":3901.4923662616,"l":3827.5266048368,"c":3897.1284417301,"v":408511.5220850468,"t":1721008800}
+{"o":3897.1284417301,"h":3902.6303399561,"l":3828.4707835548,"c":3844.7784389795,"v":370775.0310991541,"t":1721012400}
+{"o":3844.7784389795,"h":3872.8073159396,"l":3809.3797273538,"c":3864.1192511405,"v":376714.109688707,"t":1721016000}
+{"o":3864.1192511405,"h":3871.0675603912,"l":3791.4397030774,"c":3826.4557000666,"v":376021.7480286981,"t":1721019600}
+{"o":3826.4557000666,"h":3872.1997067192,"l":3771.7971739051,"c":3825.3851965968,"v":411817.8562263376,"t":1721023200}
+{"o":3825.3851965968,"h":3850.8764165256,"l":3783.3437771631,"c":3789.4989384166,"v":453053.6004221408,"t":1721026800}
+{"o":3789.4989384166,"h":3830.9268520294,"l":3772.1819860511,"c":3798.467327913,"v":444879.5811994719,"t":1721030400}
+{"o":3798.467327913,"h":3814.3775915905,"l":3749.9667659466,"c":3791.6481391783,"v":428029.5914127058,"t":1721034000}
+{"o":3791.6481391783,"h":3855.5188078269,"l":3768.0055818886,"c":3825.1579849333,"v":367758.8712913395,"t":1721037600}
+{"o":3825.1579849333,"h":3892.3759006052,"l":3816.3946900472,"c":3881.7836961638,"v":362046.676669135,"t":1721041200}
+{"o":1451.1637775499,"h":1470.4873070766,"l":1447.0349328193,"c":1451.1637775499,"v":312494.312934056,"t":1713844800}
+{"o":1451.1637775499,"h":1465.1263572965,"l":1448.8485675191,"c":1459.6220695387,"v":303817.8751868127,"t":1713848400}
+{"o":1459.6220695387,"h":1469.3910798236,"l":1442.9414887327,"c":1453.1671051037,"v":296381.3269971265,"t":1713852000}
+{"o":1453.1671051037,"h":1457.0221374666,"l":1439.652980315,"c":1445.8449847767,"v":303877.0058149913,"t":1713855600}
+{"o":1445.8449847767,"h":1455.7646150877,"l":1433.7014258221,"c":1445.3842852701,"v":322383.9291908531,"t":1713859200}
+{"o":1445.3842852701,"h":1448.5948272348,"l":1428.4171126616,"c":1432.4476172494,"v":280708.8859274877,"t":1713862800}
+{"o":1432.4476172494,"h":1448.5303618228,"l":1426.6309849927,"c":1442.1924745894,"v":258907.2087385372,"t":1713866400}
+{"o":1442.1924745894,"h":1444.2497313911,"l":1426.9290545193,"c":1433.4501905289,"v":323953.2565861609,"t":1713870000}
+{"o":1433.4501905289,"h":1441.01624268,"l":1428.2211553552,"c":1438.1658953611,"v":396729.3899757725,"t":1713873600}
+{"o":1438.1658953611,"h":1454.4564813359,"l":1427.2185142638,"c":1449.4960787599,"v":476516.7865815518,"t":1713877200}
+{"o":1449.4960787599,"h":1478.6240928144,"l":1443.6370533263,"c":1469.4199414216,"v":585741.3756162369,"t":1713880800}
+{"o":1469.4199414216,"h":1482.5127336959,"l":1459.3559145069,"c":1463.6969594674,"v":617954.0017064428,"t":1713884400}
+{"o":1463.6969594674,"h":1477.7865655556,"l":1458.9077487307,"c":1466.09187907,"v":506651.2275872825,"t":1713888000}
+{"o":1466.09187907,"h":1489.1789231609,"l":1460.4527484205,"c":1476.3689733549,"v":480988.5096347627,"t":1713891600}
+{"o":1476.3689733549,"h":1481.5096846774,"l":1463.1365001397,"c":1474.080953547,"v":491372.108402933,"t":1713895200}
+{"o":1474.080953547,"h":1610.5813978355,"l":1456.2310472766,"c":1541.7101215897,"v":416885.9413217828,"t":1713898800}
+{"o":1541.7101215897,"h":1548.5070972035,"l":1523.2596488325,"c":1535.5494373717,"v":460593.1176486678,"t":1713902400}
+{"o":1535.5494373717,"h":1543.7653181039,"l":1527.150943873,"c":1533.4302501364,"v":438468.0286518475,"t":1713906000}
+{"o":1533.4302501364,"h":1539.14952307,"l":1522.0215171376,"c":1524.2983972245,"v":398545.2136766309,"t":1713909600}
+{"o":1524.2983972245,"h":1525.6586037672,"l":1509.549203572,"c":1511.8006108077,"v":406244.8048252595,"t":1713913200}
+{"o":1511.8006108077,"h":1542.2064368877,"l":1507.692284125,"c":1529.0818688095,"v":526095.0701839073,"t":1713916800}
+{"o":1529.0818688095,"h":1560.2885680845,"l":1525.4150929989,"c":1538.3480015455,"v":490782.1074015835,"t":1713920400}
+{"o":1538.3480015455,"h":1548.4713191768,"l":1512.6392341761,"c":1525.2984565694,"v":457677.3506804805,"t":1713924000}
+{"o":1525.2984565694,"h":1553.1122892883,"l":1523.8150882134,"c":1546.0883441615,"v":336570.1220860186,"t":1713927600}
+{"o":1546.0883441615,"h":1582.4022873669,"l":1535.1660587607,"c":1571.0439093834,"v":460904.5101160894,"t":1713931200}
+{"o":1571.0439093834,"h":1578.2476112056,"l":1553.7073714359,"c":1557.2327831733,"v":421063.5804620817,"t":1713934800}
+{"o":1557.2327831733,"h":1572.0056015666,"l":1547.0244597155,"c":1564.9019546186,"v":420826.1191206517,"t":1713938400}
+{"o":1564.9019546186,"h":1580.4396426017,"l":1559.1087607281,"c":1570.3848089671,"v":319011.4462304103,"t":1713942000}
+{"o":1570.3848089671,"h":1579.6736456018,"l":1559.1347863711,"c":1568.1452956338,"v":333355.503423795,"t":1713945600}
+{"o":1568.1452956338,"h":1570.5932234179,"l":1559.8321450684,"c":1568.1960569363,"v":316451.4349914287,"t":1713949200}
+{"o":1568.1960569363,"h":1579.9915349722,"l":1562.9586753072,"c":1575.5500691148,"v":318655.7516947863,"t":1713952800}
+{"o":1575.5500691148,"h":1593.9107063834,"l":1563.300479578,"c":1584.459109547,"v":364146.7355393234,"t":1713956400}
+{"o":1584.459109547,"h":1589.3094695879,"l":1575.6871499304,"c":1577.420676439,"v":430625.1810833051,"t":1713960000}
+{"o":1577.420676439,"h":1578.8096512556,"l":1549.3992419531,"c":1559.5782166752,"v":563572.8668081305,"t":1713963600}
+{"o":1559.5782166752,"h":1577.3911523151,"l":1516.9688061612,"c":1553.422960001,"v":1004725.7168313626,"t":1713967200}
+{"o":1553.422960001,"h":1557.8918166493,"l":1494.4503589422,"c":1512.657593161,"v":1136277.3825815651,"t":1713970800}
+{"o":1512.657593161,"h":1526.0520888971,"l":1503.2597385919,"c":1515.748269506,"v":769359.9068212159,"t":1713974400}
+{"o":1515.748269506,"h":1538.4364302558,"l":1510.2228134041,"c":1521.6671981742,"v":475847.4839599354,"t":1713978000}
+{"o":1521.6671981742,"h":1527.2340242589,"l":1478.364285231,"c":1487.4531273956,"v":505428.1113198026,"t":1713981600}
+{"o":1487.4531273956,"h":1514.362060707,"l":1476.2659103504,"c":1499.9802669572,"v":633056.3788631925,"t":1713985200}
+{"o":1499.9802669572,"h":1506.5794199593,"l":1484.3816883029,"c":1490.7921185175,"v":506150.505276756,"t":1713988800}
+{"o":1490.7921185175,"h":1503.6023379091,"l":1483.26830682,"c":1500.7159419796,"v":387584.2394433666,"t":1713992400}
+{"o":1500.7159419796,"h":1501.7237931642,"l":1466.8022186153,"c":1470.9862341441,"v":420466.6403721416,"t":1713996000}
+{"o":1470.9862341441,"h":1485.0555877062,"l":1450.4706369088,"c":1481.9129061118,"v":462187.7717592983,"t":1713999600}
+{"o":1481.9129061118,"h":1499.5752844324,"l":1477.243872256,"c":1489.3739919427,"v":378589.2958672276,"t":1714003200}
+{"o":1489.3739919427,"h":1496.4502301532,"l":1461.1027064163,"c":1463.296828043,"v":379071.507693904,"t":1714006800}
+{"o":1463.296828043,"h":1475.8494962046,"l":1450.9614328752,"c":1468.6355051763,"v":453017.1136738055,"t":1714010400}
+{"o":1468.6355051763,"h":1475.5028539835,"l":1457.8183136307,"c":1462.3187310789,"v":362264.702956559,"t":1714014000}
+{"o":1462.3187310789,"h":1480.6839612919,"l":1450.9144000131,"c":1476.7463096924,"v":404874.5926807419,"t":1714017600}
+{"o":1476.7463096924,"h":1496.5813060557,"l":1464.844121655,"c":1490.4098229168,"v":279489.8600690853,"t":1714021200}
+{"o":1490.4098229168,"h":1508.2883743686,"l":1482.4956372383,"c":1489.8650776023,"v":413892.7040117689,"t":1714024800}
+{"o":1489.8650776023,"h":1499.4067303218,"l":1467.2399762762,"c":1475.7708916918,"v":325000.8465470226,"t":1714028400}
+{"o":1475.7708916918,"h":1492.0596406108,"l":1456.4841748876,"c":1476.8124652289,"v":425060.7182032147,"t":1714032000}
+{"o":1476.8124652289,"h":1476.8124652289,"l":1475.73040866,"c":1475.73040866,"v":665.73848068,"t":1714035600}
+{"o":1475.73040866,"h":1475.73040866,"l":1475.73040866,"c":1475.73040866,"v":2447.95304219,"t":1714039200}
+{"o":1475.73040866,"h":1486.869168195,"l":1475.73040866,"c":1486.869168195,"v":171.859,"t":1714042800}
+{"o":1486.869168195,"h":1493.4399960764,"l":1486.869168195,"c":1493.4399960764,"v":74.52993797,"t":1714046400}
+{"o":1493.4399960764,"h":1495.7274044849,"l":1493.4399960764,"c":1495.7274044849,"v":262.22210971,"t":1714050000}
+{"o":1495.7274044849,"h":1501.8423456808,"l":1495.7274044849,"c":1496.2808609088,"v":1669.74291287,"t":1714053600}
+{"o":1496.2808609088,"h":1506.2870347397,"l":1496.2808609088,"c":1506.2870347397,"v":3508.34360905,"t":1714057200}
+{"o":1506.2870347397,"h":1508.621720933,"l":1506.2870347397,"c":1508.621720933,"v":6777.88136956,"t":1714060800}
+{"o":1508.621720933,"h":1521.5892794045,"l":1508.621720933,"c":1521.5892794045,"v":2181.2279191,"t":1714064400}
+{"o":1521.5892794045,"h":1535.1861268634,"l":1521.5892794045,"c":1535.1861268634,"v":1655.85208545,"t":1714068000}
+{"o":1535.1861268634,"h":1540.2230546784,"l":1535.1861268634,"c":1540.2230546784,"v":1659.65234731,"t":1714071600}
+{"o":1540.2230546784,"h":1540.2230546784,"l":1540.2230546784,"c":1540.2230546784,"v":217.15416673,"t":1714075200}
+{"o":1540.2230546784,"h":1540.2230546784,"l":1540.2230546784,"c":1540.2230546784,"v":233.06978683,"t":1714078800}
+{"o":1540.2230546784,"h":1540.2230546784,"l":1540.2230546784,"c":1540.2230546784,"v":447.04928276,"t":1714082400}
+{"o":1540.2230546784,"h":1540.2230546784,"l":1540.2230546784,"c":1540.2230546784,"v":716.83600989,"t":1714086000}
+{"o":1540.2230546784,"h":1549.0809140587,"l":1540.2230546784,"c":1549.0809140587,"v":1205.29920082,"t":1714089600}
+{"o":1549.0809140587,"h":1549.0809140587,"l":1549.0809140587,"c":1549.0809140587,"v":1174.78379187,"t":1714093200}
+{"o":1549.0809140587,"h":1549.0809140587,"l":1518.8626539652,"c":1526.5034450312,"v":452255.5834153345,"t":1714096800}
+{"o":1526.5034450312,"h":1526.5034450312,"l":1526.5034450312,"c":1526.5034450312,"v":418.095,"t":1714100400}
+{"o":1526.5034450312,"h":1528.5341645706,"l":1526.5034450312,"c":1528.5341645706,"v":1690.75937688,"t":1714104000}
+{"o":1528.5341645706,"h":1528.5341645706,"l":1528.5341645706,"c":1528.5341645706,"v":1086.39466154,"t":1714107600}
+{"o":1528.5341645706,"h":1528.5341645706,"l":1528.5341645706,"c":1528.5341645706,"v":678.34592356,"t":1714111200}
+{"o":1528.5341645706,"h":1531.4022400631,"l":1528.5341645706,"c":1531.4022400631,"v":13.793,"t":1714114800}
+{"o":1531.4022400631,"h":1532.7360404064,"l":1531.4022400631,"c":1532.7360404064,"v":77.15086808,"t":1714118400}
+{"o":1532.7360404064,"h":1533.5112237728,"l":1532.7360404064,"c":1533.5112237728,"v":185.25484706,"t":1714122000}
+{"o":1533.5112237728,"h":1533.5112237728,"l":1533.5112237728,"c":1533.5112237728,"v":470.8311996,"t":1714125600}
+{"o":1533.5112237728,"h":1535.1250050929,"l":1512.7617444536,"c":1523.3108179875,"v":340611.0052128735,"t":1714129200}
+{"o":1523.3108179875,"h":1535.6981343745,"l":1513.9557659579,"c":1521.7638956901,"v":438262.8032520072,"t":1714132800}
+{"o":1521.7638956901,"h":1539.2656005458,"l":1501.9170608506,"c":1536.1974244288,"v":576375.4525478893,"t":1714136400}
+{"o":1536.1974244288,"h":1559.8466793267,"l":1520.2157576673,"c":1528.4557748141,"v":569649.1008184903,"t":1714140000}
+{"o":1528.4557748141,"h":1537.9883483094,"l":1512.9976292184,"c":1523.920837099,"v":594310.6037655679,"t":1714143600}
+{"o":1523.920837099,"h":1533.2538683906,"l":1513.9863400678,"c":1520.740782463,"v":434653.4695280562,"t":1714147200}
+{"o":1520.740782463,"h":1540.3713737724,"l":1519.8009321787,"c":1537.2359198148,"v":435413.1123550754,"t":1714150800}
+{"o":1537.2359198148,"h":1551.9547036885,"l":1533.7865797109,"c":1551.6900583669,"v":421301.774528067,"t":1714154400}
+{"o":1551.6900583669,"h":1553.1180403216,"l":1538.7208853182,"c":1538.7208853182,"v":453770.3413724577,"t":1714158000}
+{"o":1538.7208853182,"h":1548.6315362285,"l":1533.5896457732,"c":1537.9047629976,"v":368064.5762290676,"t":1714161600}
+{"o":1537.9047629976,"h":1542.6275674559,"l":1524.654391248,"c":1535.0318555174,"v":314123.253472189,"t":1714165200}
+{"o":1535.0318555174,"h":1536.6293935559,"l":1493.3181306453,"c":1498.8555688997,"v":494991.9559694025,"t":1714168800}
+{"o":1498.8555688997,"h":1506.9070417928,"l":1485.7179798945,"c":1497.9574094013,"v":510505.9718557947,"t":1714172400}
+{"o":1497.9574094013,"h":1508.8021145154,"l":1465.4123092848,"c":1480.7996832202,"v":605685.5022972911,"t":1714176000}
+{"o":1480.7996832202,"h":1482.21210553,"l":1421.7306263797,"c":1453.0668202806,"v":744190.4751847814,"t":1714179600}
+{"o":1453.0668202806,"h":1474.9432600034,"l":1448.4668692751,"c":1457.0673676691,"v":392756.7406295208,"t":1714183200}
+{"o":1457.0673676691,"h":1473.5185254554,"l":1453.2920975161,"c":1467.3328954848,"v":336185.0636766378,"t":1714186800}
+{"o":1467.3328954848,"h":1503.7719654554,"l":1465.6204696495,"c":1500.8064000817,"v":326872.6043652624,"t":1714190400}
+{"o":1500.8064000817,"h":1502.5668467178,"l":1484.683406452,"c":1491.3385973104,"v":318895.662309933,"t":1714194000}
+{"o":1491.3385973104,"h":1499.7180346042,"l":1483.1090662203,"c":1490.0821213216,"v":329788.5434155059,"t":1714197600}
+{"o":1490.0821213216,"h":1500.4700079893,"l":1488.2659952095,"c":1490.9845248293,"v":312621.274179651,"t":1714201200}
+{"o":1490.9845248293,"h":1498.3539656854,"l":1485.3431778357,"c":1489.0858857332,"v":258878.6520508506,"t":1714204800}
+{"o":1489.0858857332,"h":1505.7586170251,"l":1485.135007847,"c":1492.7312854201,"v":277969.9515292651,"t":1714208400}
+{"o":1492.7312854201,"h":1509.8219332466,"l":1485.802110488,"c":1495.6583684261,"v":317583.2038286683,"t":1714212000}
+{"o":1495.6583684261,"h":1517.5426622676,"l":1488.6432027831,"c":1510.4302455665,"v":381328.1072204228,"t":1714215600}
+{"o":1510.4302455665,"h":1645.2603325428,"l":1507.7959931332,"c":1593.282521152,"v":378500.8642235592,"t":1714219200}
+{"o":1593.282521152,"h":1634.6989698141,"l":1589.0863653214,"c":1621.5456391644,"v":357359.1147229908,"t":1714222800}
+{"o":1621.5456391644,"h":1632.9085417778,"l":1608.5957688884,"c":1613.794755487,"v":387405.6586316804,"t":1714226400}
+{"o":1613.794755487,"h":1625.8910064161,"l":1596.2391846538,"c":1611.3811927191,"v":385743.1454861152,"t":1714230000}
+{"o":1611.3811927191,"h":1636.2876524007,"l":1603.3060939239,"c":1629.9356150684,"v":359237.9800427768,"t":1714233600}
+{"o":1629.9356150684,"h":1679.238797985,"l":1625.7226954033,"c":1670.0895710228,"v":414380.7433281915,"t":1714237200}
+{"o":1670.0895710228,"h":1682.2203558082,"l":1646.1494529323,"c":1667.3864406704,"v":464663.1133755957,"t":1714240800}
+{"o":1667.3864406704,"h":1680.1451217324,"l":1661.473052979,"c":1679.1569392427,"v":281596.9824545392,"t":1714244400}
+{"o":1679.1569392427,"h":1700.9407840647,"l":1662.591715487,"c":1677.4740600298,"v":286589.8120949581,"t":1714248000}
+{"o":1677.4740600298,"h":1686.3627486955,"l":1662.8011841419,"c":1674.6356324934,"v":272753.0021636431,"t":1714251600}
+{"o":1674.6356324934,"h":1694.1315845432,"l":1667.9206535792,"c":1689.9251960616,"v":274631.3346573066,"t":1714255200}
+{"o":1689.9251960616,"h":1708.8811880577,"l":1689.6355464861,"c":1701.7764773523,"v":274606.6785503349,"t":1714258800}
+{"o":1701.7764773523,"h":1727.4232352961,"l":1694.1218203816,"c":1717.3647199922,"v":300582.8197680037,"t":1714262400}
+{"o":1717.3647199922,"h":1734.9841590987,"l":1710.8639760296,"c":1732.26241095,"v":279750.1570697902,"t":1714266000}
+{"o":1732.26241095,"h":1802.9735101886,"l":1724.9035069487,"c":1772.1168272952,"v":398804.5536049353,"t":1714269600}
+{"o":1772.1168272952,"h":1812.3300830385,"l":1761.4677807902,"c":1799.8882218392,"v":345876.0019544784,"t":1714273200}
+{"o":1799.8882218392,"h":1802.8036246978,"l":1774.5022581735,"c":1781.6200987045,"v":252095.5638791799,"t":1714276800}
+{"o":1781.6200987045,"h":1808.4730290629,"l":1773.6920397715,"c":1797.2215293689,"v":367254.5635347785,"t":1714280400}
+{"o":1797.2215293689,"h":1804.1145267757,"l":1778.7406640894,"c":1795.9393891524,"v":255921.8368350926,"t":1714284000}
+{"o":1795.9393891524,"h":1811.2977358803,"l":1788.673902392,"c":1799.3195134497,"v":272546.2955430678,"t":1714287600}
+{"o":1799.3195134497,"h":1806.1490757704,"l":1783.7738391716,"c":1788.1435622903,"v":297465.8628070836,"t":1714291200}
+{"o":1788.1435622903,"h":1796.2874315356,"l":1780.6845105033,"c":1784.8837733242,"v":402124.7165408551,"t":1714294800}
+{"o":1784.8837733242,"h":1789.2969964603,"l":1762.6938152163,"c":1774.8017629881,"v":291145.2062770055,"t":1714298400}
+{"o":1774.8017629881,"h":1777.6605981569,"l":1757.5231836116,"c":1761.5413612723,"v":273191.3334072767,"t":1714302000}
+{"o":1761.5413612723,"h":1770.3888746577,"l":1755.3068465949,"c":1765.0368192869,"v":262821.7095021085,"t":1714305600}
+{"o":1765.0368192869,"h":1792.147218461,"l":1759.0126971935,"c":1788.0580753245,"v":300278.1869500582,"t":1714309200}
+{"o":1788.0580753245,"h":1789.3898510632,"l":1775.978945451,"c":1782.2171506427,"v":376358.4587155574,"t":1714312800}
+{"o":1782.2171506427,"h":1798.0803653869,"l":1774.119079409,"c":1789.1543745053,"v":372263.411560921,"t":1714316400}
+{"o":1789.1543745053,"h":1806.3798226336,"l":1787.2146648875,"c":1800.477086454,"v":372747.3835572156,"t":1714320000}
+{"o":1800.477086454,"h":1808.3983088016,"l":1795.4053413617,"c":1807.8853259612,"v":303296.5760293212,"t":1714323600}
+{"o":1807.8853259612,"h":1819.9752998329,"l":1801.0009633109,"c":1818.0024656156,"v":332936.3721642818,"t":1714327200}
+{"o":1818.0024656156,"h":1822.6945574844,"l":1795.9800618954,"c":1800.3351333744,"v":319572.4789362359,"t":1714330800}
+{"o":1800.3351333744,"h":1804.8234608708,"l":1784.9066618424,"c":1796.9744073633,"v":286141.0907265401,"t":1714334400}
+{"o":1796.9744073633,"h":1800.8413449006,"l":1779.1121528098,"c":1780.7456784033,"v":294781.772918627,"t":1714338000}
+{"o":1780.7456784033,"h":1785.6729924588,"l":1743.0709506565,"c":1752.308843624,"v":395504.5120243416,"t":1714341600}
+{"o":1752.308843624,"h":1767.775835272,"l":1726.691519214,"c":1751.5173866698,"v":382845.261557417,"t":1714345200}
+{"o":1751.5173866698,"h":1763.2798034937,"l":1744.3521895671,"c":1756.5475064183,"v":380763.1814453778,"t":1714348800}
+{"o":1756.5475064183,"h":1764.1823988506,"l":1746.6478872105,"c":1759.4139413708,"v":644008.3897865817,"t":1714352400}
+{"o":1759.4139413708,"h":1762.2193125928,"l":1724.5620088644,"c":1731.0165753339,"v":597445.8894483106,"t":1714356000}
+{"o":1731.0165753339,"h":1734.6083111031,"l":1710.262510633,"c":1713.5286731334,"v":453091.7031476182,"t":1714359600}
+{"o":1713.5286731334,"h":1742.14410699,"l":1706.1554669593,"c":1737.612751647,"v":455186.9658860646,"t":1714363200}
+{"o":1737.612751647,"h":1746.1191742524,"l":1717.6035955789,"c":1733.3096239008,"v":302352.9050135968,"t":1714366800}
+{"o":1733.3096239008,"h":1744.247834225,"l":1700.3473978294,"c":1720.9361227031,"v":393077.4908745327,"t":1714370400}
+{"o":1720.9361227031,"h":1726.7755514025,"l":1713.9123233535,"c":1721.0059704919,"v":361949.6821025995,"t":1714374000}
+{"o":1721.0059704919,"h":1724.9369346522,"l":1705.4651869287,"c":1720.052983442,"v":304389.8497314777,"t":1714377600}
+{"o":1720.052983442,"h":1735.4409259979,"l":1715.4351795984,"c":1728.5678833332,"v":334569.522230992,"t":1714381200}
+{"o":1728.5678833332,"h":1744.0330879183,"l":1718.2859329541,"c":1725.1813422459,"v":328788.5810724763,"t":1714384800}
+{"o":1725.1813422459,"h":1732.8624396727,"l":1712.2009839846,"c":1722.059347676,"v":286950.1948648567,"t":1714388400}
+{"o":1722.059347676,"h":1740.7609528824,"l":1712.1528094421,"c":1740.1570391737,"v":457369.5747427269,"t":1714392000}
+{"o":1740.1570391737,"h":1749.3439947164,"l":1715.8577571734,"c":1725.0477807114,"v":513259.7194112206,"t":1714395600}
+{"o":1725.0477807114,"h":1759.0151762471,"l":1719.889976467,"c":1749.3292154302,"v":497136.6791033817,"t":1714399200}
+{"o":1749.3292154302,"h":1755.6483788071,"l":1736.1341567982,"c":1747.684249738,"v":446407.7569362079,"t":1714402800}
+{"o":1747.684249738,"h":1749.5805487456,"l":1696.9477721041,"c":1701.305292434,"v":490046.4534163657,"t":1714406400}
+{"o":1701.305292434,"h":1730.6185880078,"l":1697.79301305,"c":1718.9165038969,"v":595970.7321497663,"t":1714410000}
+{"o":1718.9165038969,"h":1719.9689369623,"l":1700.1109953794,"c":1711.2981304474,"v":478968.2079593412,"t":1714413600}
+{"o":1711.2981304474,"h":1722.2385185779,"l":1699.5267660655,"c":1716.9293602731,"v":572484.7093818618,"t":1714417200}
+{"o":1716.9293602731,"h":1726.7318972593,"l":1709.2201074572,"c":1716.9617192682,"v":517192.0741816509,"t":1714420800}
+{"o":1716.9617192682,"h":1722.153013346,"l":1704.6558391118,"c":1716.7555906176,"v":354155.9336593276,"t":1714424400}
+{"o":1716.7555906176,"h":1756.7479118527,"l":1713.9302979348,"c":1750.5901320294,"v":449871.6879492207,"t":1714428000}
+{"o":1750.5901320294,"h":1765.3424186299,"l":1734.484382132,"c":1749.9587047326,"v":437751.9426758788,"t":1714431600}
+{"o":1749.9587047326,"h":1776.2853011845,"l":1738.7389335216,"c":1767.382457198,"v":385113.5966737455,"t":1714435200}
+{"o":1767.382457198,"h":1769.9667861904,"l":1733.9447868762,"c":1734.4514398298,"v":381507.5867226537,"t":1714438800}
+{"o":1734.4514398298,"h":1748.6861114196,"l":1713.9121488629,"c":1743.0371510082,"v":396335.0385047022,"t":1714442400}
+{"o":1743.0371510082,"h":1746.1874161089,"l":1729.9642119568,"c":1733.6975536693,"v":301795.0991259447,"t":1714446000}
+{"o":1733.6975536693,"h":1738.8884593563,"l":1709.8591455499,"c":1722.8425772113,"v":357258.1511969378,"t":1714449600}
+{"o":1722.8425772113,"h":1728.1757948264,"l":1707.665218536,"c":1718.5536244459,"v":325608.0789964203,"t":1714453200}
+{"o":1718.5536244459,"h":1731.7593904107,"l":1710.6115168325,"c":1725.5141083334,"v":323616.2552957647,"t":1714456800}
+{"o":1725.5141083334,"h":1739.7399648203,"l":1714.6154152214,"c":1724.8800790981,"v":248334.658436988,"t":1714460400}
+{"o":1724.8800790981,"h":1731.6380361502,"l":1663.5134137089,"c":1672.1115958015,"v":507783.0729834293,"t":1714464000}
+{"o":1672.1115958015,"h":1690.2083492939,"l":1636.3041249675,"c":1667.2131960757,"v":473558.9076866484,"t":1714467600}
+{"o":1667.2131960757,"h":1675.3451123896,"l":1658.6654144181,"c":1666.8842374321,"v":328058.0427095221,"t":1714471200}
+{"o":1666.8842374321,"h":1667.1044620547,"l":1642.7024568385,"c":1649.8967375416,"v":445482.5220257145,"t":1714474800}
+{"o":1649.8967375416,"h":1657.3635565995,"l":1624.846851511,"c":1653.1916050525,"v":667878.3396691757,"t":1714478400}
+{"o":1653.1916050525,"h":1667.7644449921,"l":1630.7303222015,"c":1643.793057112,"v":467761.0436535918,"t":1714482000}
+{"o":1643.793057112,"h":1678.5888635307,"l":1640.3725970283,"c":1658.7613664689,"v":628858.4280888336,"t":1714485600}
+{"o":1658.7613664689,"h":1668.1903042321,"l":1622.5290181811,"c":1645.0189179821,"v":580269.6728603654,"t":1714489200}
+{"o":1645.0189179821,"h":1645.0189179821,"l":1584.7654935527,"c":1616.7827446975,"v":1029596.1656846628,"t":1714492800}
+{"o":1616.7827446975,"h":1621.9113310221,"l":1592.6466649084,"c":1604.9839385454,"v":636035.0581685108,"t":1714496400}
+{"o":1604.9839385454,"h":1613.3416062524,"l":1581.4647356282,"c":1590.8395654101,"v":490479.2996370691,"t":1714500000}
+{"o":1590.8395654101,"h":1608.1120460658,"l":1552.320176456,"c":1582.3096350568,"v":720410.58378526,"t":1714503600}
+{"o":1582.3096350568,"h":1624.3877924816,"l":1581.3804076198,"c":1611.199910668,"v":657063.4898960931,"t":1714507200}
+{"o":1611.199910668,"h":1631.9287524266,"l":1610.3376340337,"c":1620.9589470787,"v":482561.6628578014,"t":1714510800}
+{"o":1620.9589470787,"h":1661.1864452735,"l":1619.7410458357,"c":1642.9625973774,"v":621147.2488417669,"t":1714514400}
+{"o":1642.9625973774,"h":1649.0477103419,"l":1628.8065424104,"c":1634.7805292672,"v":349260.032948036,"t":1714518000}
+{"o":1634.7805292672,"h":1642.4311190113,"l":1606.6642692622,"c":1613.8069189447,"v":432269.3632505155,"t":1714521600}
+{"o":1613.8069189447,"h":1670.5883542535,"l":1604.6850033462,"c":1662.8745454334,"v":434266.353616241,"t":1714525200}
+{"o":1662.8745454334,"h":1694.6720794956,"l":1622.4914487119,"c":1666.5485678459,"v":486073.5629045302,"t":1714528800}
+{"o":1666.5485678459,"h":1692.7587780558,"l":1659.4262678437,"c":1687.2523452384,"v":375906.6625523931,"t":1714532400}
+{"o":1687.2523452384,"h":1697.2447355508,"l":1680.3547719782,"c":1683.3976969432,"v":324998.772212273,"t":1714536000}
+{"o":1683.3976969432,"h":1693.4547341696,"l":1667.0770023279,"c":1672.8108910939,"v":328234.3625485898,"t":1714539600}
+{"o":1672.8108910939,"h":1677.8036118133,"l":1638.2308283621,"c":1643.1842825407,"v":421240.1010215094,"t":1714543200}
+{"o":1643.1842825407,"h":1655.535563872,"l":1553.179226373,"c":1616.370937196,"v":983470.1183329273,"t":1714546800}
+{"o":1616.370937196,"h":1635.0007756109,"l":1589.4318919982,"c":1630.6341327626,"v":725566.9272893058,"t":1714550400}
+{"o":1630.6341327626,"h":1650.6479409105,"l":1623.5898421419,"c":1625.8460806076,"v":455152.3464369313,"t":1714554000}
+{"o":1625.8460806076,"h":1642.9284224545,"l":1613.7578575291,"c":1632.5370968143,"v":444386.1205916345,"t":1714557600}
+{"o":1632.5370968143,"h":1662.7769309668,"l":1627.0430722544,"c":1660.882985493,"v":335281.9938560175,"t":1714561200}
+{"o":1660.882985493,"h":1688.281281039,"l":1654.0644524355,"c":1672.7197473899,"v":510327.0037853391,"t":1714564800}
+{"o":1672.7197473899,"h":1685.6660678209,"l":1648.7697091747,"c":1675.2324111593,"v":559922.8361344911,"t":1714568400}
+{"o":1675.2324111593,"h":1693.3738969835,"l":1657.5726210177,"c":1684.7375987292,"v":430918.8415553063,"t":1714572000}
+{"o":1684.7375987292,"h":1689.2844316861,"l":1657.5835790723,"c":1686.4459637266,"v":630362.1780539193,"t":1714575600}
+{"o":1686.4459637266,"h":1734.3755066919,"l":1676.6103194631,"c":1704.7017776368,"v":572640.8806812873,"t":1714579200}
+{"o":1704.7017776368,"h":1749.7984324452,"l":1694.9435359556,"c":1738.4291241291,"v":661795.3418421536,"t":1714582800}
+{"o":1738.4291241291,"h":1868.4304338336,"l":1733.0752059408,"c":1840.526028478,"v":1300273.8489589174,"t":1714586400}
+{"o":1840.526028478,"h":1859.9473582542,"l":1768.5545676492,"c":1782.4531214239,"v":1147248.8543419212,"t":1714590000}
+{"o":1782.4531214239,"h":1830.3269211217,"l":1763.3831919263,"c":1804.8817910979,"v":1104464.2292049474,"t":1714593600}
+{"o":1804.8817910979,"h":1841.8340675759,"l":1792.2733745472,"c":1824.4400678514,"v":573636.1810881272,"t":1714597200}
+{"o":1824.4400678514,"h":1840.2067037881,"l":1813.7186015979,"c":1824.399163165,"v":453476.8520151073,"t":1714600800}
+{"o":1824.399163165,"h":1848.8290003495,"l":1818.3188792636,"c":1842.0935321379,"v":402365.107284517,"t":1714604400}
+{"o":1842.0935321379,"h":1847.153802667,"l":1790.1465811007,"c":1794.5788367572,"v":466324.753738632,"t":1714608000}
+{"o":1794.5788367572,"h":1802.8137329841,"l":1761.9993533864,"c":1770.567845482,"v":449956.6208900909,"t":1714611600}
+{"o":1770.567845482,"h":1782.6686966234,"l":1756.9297467656,"c":1769.5833591028,"v":401264.1687454149,"t":1714615200}
+{"o":1769.5833591028,"h":1788.838979345,"l":1767.2365412636,"c":1775.7979273966,"v":417754.3727176984,"t":1714618800}
+{"o":1775.7979273966,"h":1790.2885196113,"l":1762.459206272,"c":1770.1238352857,"v":358837.1808018787,"t":1714622400}
+{"o":1770.1238352857,"h":1772.4089924549,"l":1750.7332320591,"c":1768.9304818527,"v":337725.4835277227,"t":1714626000}
+{"o":1768.9304818527,"h":1780.7628325603,"l":1765.7187672663,"c":1772.1854750989,"v":288411.8783292546,"t":1714629600}
+{"o":1772.1854750989,"h":1828.283818252,"l":1769.9479255905,"c":1800.912719322,"v":380011.0506244995,"t":1714633200}
+{"o":1800.912719322,"h":1836.7861558654,"l":1797.3018351049,"c":1828.3907604699,"v":332732.7812544664,"t":1714636800}
+{"o":1828.3907604699,"h":1835.993495019,"l":1815.8412224235,"c":1833.2927387234,"v":306141.2176869152,"t":1714640400}
+{"o":1833.2927387234,"h":1869.7842702101,"l":1820.9597632222,"c":1856.8171332297,"v":443706.6144340368,"t":1714644000}
+{"o":1856.8171332297,"h":1921.7493925578,"l":1854.4136427687,"c":1914.7908129642,"v":737239.4069069278,"t":1714647600}
+{"o":1914.7908129642,"h":1920.6594644611,"l":1888.690253322,"c":1891.5699797979,"v":609911.3031814316,"t":1714651200}
+{"o":1891.5699797979,"h":1899.9093895319,"l":1870.2722193356,"c":1875.2320667257,"v":550225.4925060548,"t":1714654800}
+{"o":1875.2320667257,"h":1927.7509234661,"l":1857.6725135565,"c":1907.6254036574,"v":615826.1064128111,"t":1714658400}
+{"o":1907.6254036574,"h":1940.9685239237,"l":1901.7065885769,"c":1921.6947448978,"v":723134.7254298682,"t":1714662000}
+{"o":1921.6947448978,"h":1924.3819948572,"l":1880.8221914646,"c":1892.6345503656,"v":517399.5115420643,"t":1714665600}
+{"o":1892.6345503656,"h":1921.2871513474,"l":1889.4266641906,"c":1910.4700868923,"v":519272.6762358466,"t":1714669200}
+{"o":1910.4700868923,"h":1920.0817336324,"l":1892.924295221,"c":1897.0899974967,"v":452208.7731800802,"t":1714672800}
+{"o":1897.0899974967,"h":1902.6124245428,"l":1883.9991247457,"c":1899.3112152109,"v":403397.6233072513,"t":1714676400}
+{"o":1899.3112152109,"h":1909.2906517082,"l":1864.9272355583,"c":1879.842986681,"v":460959.4422545616,"t":1714680000}
+{"o":1879.842986681,"h":1909.3659826105,"l":1876.6271694254,"c":1907.2925982866,"v":522270.1463114295,"t":1714683600}
+{"o":1907.2925982866,"h":1936.3402008501,"l":1897.9810898014,"c":1911.2052325264,"v":512476.5880383356,"t":1714687200}
+{"o":1911.2052325264,"h":1917.367628172,"l":1892.8051205434,"c":1893.7946203767,"v":350058.141144991,"t":1714690800}
+{"o":1893.7946203767,"h":1915.5922753781,"l":1881.2592503827,"c":1897.7258712513,"v":400395.2434802645,"t":1714694400}
+{"o":1897.7258712513,"h":1944.209858176,"l":1894.3299483979,"c":1920.4533709599,"v":485699.7601407592,"t":1714698000}
+{"o":1920.4533709599,"h":1951.0651537889,"l":1914.66370213,"c":1922.881829237,"v":479720.0360298718,"t":1714701600}
+{"o":1922.881829237,"h":1949.3670782287,"l":1922.1036052853,"c":1941.4006707825,"v":498682.5422275321,"t":1714705200}
+{"o":1941.4006707825,"h":1950.1256462235,"l":1924.9619059803,"c":1928.9203743514,"v":458992.6997060739,"t":1714708800}
+{"o":1928.9203743514,"h":1940.789061077,"l":1913.5832576764,"c":1918.6908683107,"v":374817.6689112451,"t":1714712400}
+{"o":1918.6908683107,"h":1922.6498114058,"l":1903.7254886289,"c":1908.2691025764,"v":304211.1991535303,"t":1714716000}
+{"o":1908.2691025764,"h":1919.3040227795,"l":1874.1777005348,"c":1881.159336672,"v":319997.6435488557,"t":1714719600}
+{"o":1881.159336672,"h":1901.0497957536,"l":1873.7606934662,"c":1883.5831794415,"v":320446.7957609891,"t":1714723200}
+{"o":1883.5831794415,"h":1907.258241886,"l":1876.5303182331,"c":1899.100337009,"v":299749.8503782786,"t":1714726800}
+{"o":1899.100337009,"h":1904.5648431122,"l":1866.8921703284,"c":1880.7463700742,"v":308330.381411977,"t":1714730400}
+{"o":1880.7463700742,"h":1883.5230317717,"l":1863.2507208867,"c":1875.7996792424,"v":308307.1023793949,"t":1714734000}
+{"o":1875.7996792424,"h":1954.1607871014,"l":1870.006258946,"c":1945.7740602058,"v":695946.4074173485,"t":1714737600}
+{"o":1945.7740602058,"h":1987.4627194502,"l":1928.8188743073,"c":1952.8115874014,"v":755889.1133652554,"t":1714741200}
+{"o":1952.8115874014,"h":1965.7297342699,"l":1929.2947525527,"c":1948.271130971,"v":630261.8321933051,"t":1714744800}
+{"o":1948.271130971,"h":1963.9566869518,"l":1924.2171679145,"c":1948.5395996761,"v":460190.7521314292,"t":1714748400}
+{"o":1948.5395996761,"h":1963.819331635,"l":1931.6745894824,"c":1934.898404248,"v":493504.4358118487,"t":1714752000}
+{"o":1934.898404248,"h":1984.4220303251,"l":1927.7386501217,"c":1969.598909963,"v":627327.0169965916,"t":1714755600}
+{"o":1969.598909963,"h":2008.3147710167,"l":1959.5074967078,"c":1992.00794609,"v":389127.5845787178,"t":1714759200}
+{"o":1992.00794609,"h":2028.6249142822,"l":1982.4196802694,"c":2028.3098933337,"v":417539.1014505498,"t":1714762800}
+{"o":2028.3098933337,"h":2062.341822173,"l":2014.9194492899,"c":2035.6243019403,"v":498965.0933504321,"t":1714766400}
+{"o":2035.6243019403,"h":2044.5284890232,"l":2017.6120261435,"c":2026.2162452171,"v":384260.3505796412,"t":1714770000}
+{"o":2026.2162452171,"h":2037.9836356707,"l":2022.5298639533,"c":2030.9403730126,"v":363913.705139551,"t":1714773600}
+{"o":2030.9403730126,"h":2053.735269897,"l":2025.3107667155,"c":2032.2886476988,"v":465364.7850509844,"t":1714777200}
+{"o":2032.2886476988,"h":2049.8684635007,"l":2028.2775251786,"c":2040.0569504157,"v":443544.2379762914,"t":1714780800}
+{"o":2040.0569504157,"h":2048.100507937,"l":2025.5900501769,"c":2028.0931580649,"v":419653.1424857898,"t":1714784400}
+{"o":2028.0931580649,"h":2036.4333907243,"l":2010.8087758025,"c":2030.5753238875,"v":386324.2571682443,"t":1714788000}
+{"o":2030.5753238875,"h":2056.3750161136,"l":2027.9282862861,"c":2050.0709299245,"v":328174.4511563688,"t":1714791600}
+{"o":2050.0709299245,"h":2080.2563041329,"l":2047.5264219937,"c":2067.5261888537,"v":377658.4119822931,"t":1714795200}
+{"o":2067.5261888537,"h":2071.206810627,"l":2034.660782305,"c":2059.8470654429,"v":371071.2779672759,"t":1714798800}
+{"o":2059.8470654429,"h":2067.3934099947,"l":2043.3806062844,"c":2047.7654415683,"v":291445.3713797626,"t":1714802400}
+{"o":2047.7654415683,"h":2060.6349348858,"l":2041.793213832,"c":2052.1936175555,"v":306176.7217458256,"t":1714806000}
+{"o":2052.1936175555,"h":2071.2186192211,"l":2049.9756443718,"c":2066.8575187152,"v":313730.1703833897,"t":1714809600}
+{"o":2066.8575187152,"h":2071.319644018,"l":2057.9763103638,"c":2066.3795755157,"v":299069.4350295624,"t":1714813200}
+{"o":2066.3795755157,"h":2125.5209602401,"l":2048.8717121237,"c":2112.508200313,"v":405268.9500684027,"t":1714816800}
+{"o":2112.508200313,"h":2128.4206663539,"l":2072.4246217496,"c":2090.6024297677,"v":556742.5064016241,"t":1714820400}
+{"o":2090.6024297677,"h":2114.0223861828,"l":2085.3654104393,"c":2113.8604781494,"v":470833.6841520905,"t":1714824000}
+{"o":2113.8604781494,"h":2120.0793780834,"l":2080.4239504501,"c":2099.6807076314,"v":446061.7080981859,"t":1714827600}
+{"o":2099.6807076314,"h":2139.962314402,"l":2078.6032057086,"c":2106.0490174307,"v":468311.0749306729,"t":1714831200}
+{"o":2106.0490174307,"h":2111.9464089131,"l":2080.8639886763,"c":2091.589634523,"v":401917.4848006013,"t":1714834800}
+{"o":2091.589634523,"h":2102.1841232285,"l":2077.2283424533,"c":2099.4769581257,"v":417499.0338032331,"t":1714838400}
+{"o":2099.4769581257,"h":2101.7210807325,"l":2077.6528396891,"c":2092.6900861111,"v":468476.0872005747,"t":1714842000}
+{"o":2092.6900861111,"h":2109.2491717678,"l":2084.1655480435,"c":2099.9034865268,"v":429373.0297789203,"t":1714845600}
+{"o":2099.9034865268,"h":2110.9590169485,"l":2095.6222868216,"c":2108.76904169,"v":327811.6892363299,"t":1714849200}
+{"o":2108.76904169,"h":2115.6167671206,"l":2096.0121480116,"c":2099.7569422456,"v":354236.2936798496,"t":1714852800}
+{"o":2099.7569422456,"h":2123.1317743742,"l":2080.87051342,"c":2103.2149819025,"v":329599.0301711498,"t":1714856400}
+{"o":2103.2149819025,"h":2108.5324379468,"l":2079.4774297761,"c":2082.08370373,"v":284262.3791072576,"t":1714860000}
+{"o":2082.08370373,"h":2090.8222674516,"l":2073.724610915,"c":2077.4410002713,"v":292788.1923285868,"t":1714863600}
+{"o":2077.4410002713,"h":2104.6765237981,"l":2052.740119866,"c":2074.4409866513,"v":427229.0478893737,"t":1714867200}
+{"o":2074.4409866513,"h":2080.3009502054,"l":2035.6153057904,"c":2056.5419851258,"v":450886.2863941264,"t":1714870800}
+{"o":2056.5419851258,"h":2073.7593913399,"l":2049.1768134001,"c":2058.3366668282,"v":328084.5527354429,"t":1714874400}
+{"o":2058.3366668282,"h":2061.8296634514,"l":2042.3690565973,"c":2059.7914636436,"v":287835.6182495467,"t":1714878000}
+{"o":2059.7914636436,"h":2064.655501094,"l":2052.5471076036,"c":2061.4696740775,"v":286049.6381275433,"t":1714881600}
+{"o":2061.4696740775,"h":2080.0973475151,"l":2054.24427373,"c":2059.0530968731,"v":426084.2900899179,"t":1714885200}
+{"o":2059.0530968731,"h":2071.0062968455,"l":2052.9782683282,"c":2059.8393366399,"v":422516.5943698511,"t":1714888800}
+{"o":2059.8393366399,"h":2082.4852925213,"l":2040.996663364,"c":2059.6524861556,"v":369223.1625599678,"t":1714892400}
+{"o":2059.6524861556,"h":2085.9891645507,"l":2054.007866337,"c":2073.7454149617,"v":365558.1285414526,"t":1714896000}
+{"o":2073.7454149617,"h":2075.8650575276,"l":2062.0578348857,"c":2071.6811276928,"v":290831.641865888,"t":1714899600}
+{"o":2071.6811276928,"h":2078.3663092537,"l":2048.9336263371,"c":2061.712490073,"v":258190.9399871685,"t":1714903200}
+{"o":2061.712490073,"h":2081.2869047957,"l":2054.8105190454,"c":2069.1523627157,"v":236577.3071969306,"t":1714906800}
+{"o":2069.1523627157,"h":2081.0598944497,"l":2053.8945881697,"c":2066.7555239366,"v":319476.8360548702,"t":1714910400}
+{"o":2066.7555239366,"h":2088.1704025324,"l":2058.412371458,"c":2080.8141471714,"v":367547.3486291084,"t":1714914000}
+{"o":2080.8141471714,"h":2099.51364325,"l":2065.2069580805,"c":2096.6948789626,"v":363148.9596290379,"t":1714917600}
+{"o":2096.6948789626,"h":2098.94255779,"l":2062.5277859294,"c":2069.0498398511,"v":421378.1769011546,"t":1714921200}
+{"o":2069.0498398511,"h":2074.6470052388,"l":2042.4333993805,"c":2051.4663438173,"v":389583.3557462874,"t":1714924800}
+{"o":2051.4663438173,"h":2073.9504615772,"l":2043.4102330399,"c":2054.3298629546,"v":424451.6256224328,"t":1714928400}
+{"o":2054.3298629546,"h":2057.5503382522,"l":2039.5200701431,"c":2044.8271718761,"v":468066.162104828,"t":1714932000}
+{"o":2044.8271718761,"h":2053.7055038142,"l":2038.6530565314,"c":2044.5684882951,"v":425009.6091520548,"t":1714935600}
+{"o":2044.5684882951,"h":2054.0830764588,"l":2017.6348184255,"c":2045.1409015468,"v":431124.9541561119,"t":1714939200}
+{"o":2045.1409015468,"h":2055.0871343687,"l":2034.6437006037,"c":2053.4495479744,"v":348622.0432974086,"t":1714942800}
+{"o":2053.4495479744,"h":2056.8542472452,"l":2031.2863099199,"c":2050.1979344451,"v":420557.0697962043,"t":1714946400}
+{"o":2050.1979344451,"h":2069.1326218818,"l":2048.0612806962,"c":2060.7118315042,"v":367373.8126512507,"t":1714950000}
+{"o":2060.7118315042,"h":2083.2237435959,"l":2055.9482424224,"c":2079.0431697291,"v":340117.0885541415,"t":1714953600}
+{"o":2079.0431697291,"h":2102.6637760474,"l":2072.1587597356,"c":2083.5041069894,"v":458883.45572194,"t":1714957200}
+{"o":2083.5041069894,"h":2096.3896210122,"l":2063.1528593061,"c":2065.2206672516,"v":393984.5241281788,"t":1714960800}
+{"o":2065.2206672516,"h":2087.816773224,"l":2054.7875574739,"c":2084.1205771523,"v":345244.7725977123,"t":1714964400}
+{"o":2084.1205771523,"h":2114.1249368803,"l":2078.3427386544,"c":2106.952093026,"v":366724.0709934985,"t":1714968000}
+{"o":2106.952093026,"h":2122.3294564786,"l":2097.3577011242,"c":2118.0093020925,"v":358439.0234044139,"t":1714971600}
+{"o":2118.0093020925,"h":2152.6435957288,"l":2113.3862554618,"c":2123.831142203,"v":380736.7277150555,"t":1714975200}
+{"o":2123.831142203,"h":2135.2208882811,"l":2108.1158953156,"c":2121.9754038172,"v":334369.5005666344,"t":1714978800}
+{"o":2121.9754038172,"h":2207.3959587592,"l":2108.8942134226,"c":2190.149950757,"v":624812.1895624319,"t":1714982400}
+{"o":2190.149950757,"h":2219.4285365756,"l":2188.5426173329,"c":2216.1871423115,"v":560916.7523568112,"t":1714986000}
+{"o":2216.1871423115,"h":2225.6622994505,"l":2084.5035413567,"c":2110.7197160399,"v":545914.3828620187,"t":1714989600}
+{"o":2110.7197160399,"h":2140.3449052127,"l":2100.7093208425,"c":2122.369073673,"v":532148.6393963469,"t":1714993200}
+{"o":2122.369073673,"h":2140.3208832257,"l":2064.3863522489,"c":2091.1842089913,"v":532110.7868335226,"t":1714996800}
+{"o":2091.1842089913,"h":2140.0738587417,"l":2084.6226927673,"c":2128.1907826688,"v":650113.0899887944,"t":1715000400}
+{"o":2128.1907826688,"h":2164.9235201709,"l":2111.3465739564,"c":2115.6548506779,"v":569080.959615125,"t":1715004000}
+{"o":2115.6548506779,"h":2142.917178596,"l":2081.8771882314,"c":2122.6090560802,"v":576902.5454170466,"t":1715007600}
+{"o":2122.6090560802,"h":2136.6094994414,"l":2086.0672362146,"c":2101.5197512639,"v":467998.854712869,"t":1715011200}
+{"o":2101.5197512639,"h":2124.7895131565,"l":2077.9490075125,"c":2096.6198327863,"v":535972.3486341262,"t":1715014800}
+{"o":2096.6198327863,"h":2125.0712053136,"l":2081.5343290856,"c":2106.9493918474,"v":509579.4636566814,"t":1715018400}
+{"o":2106.9493918474,"h":2113.0459815554,"l":2069.9905857407,"c":2102.2880677201,"v":565931.7373895682,"t":1715022000}
+{"o":2102.2880677201,"h":2127.2687529332,"l":2092.6496344956,"c":2117.4191919528,"v":459458.7528509038,"t":1715025600}
+{"o":2117.4191919528,"h":2135.0293085839,"l":2108.9620138808,"c":2128.8915309685,"v":402172.4802217617,"t":1715029200}
+{"o":2128.8915309685,"h":2129.8860807477,"l":2109.729927452,"c":2115.7406859829,"v":364815.0878557929,"t":1715032800}
+{"o":2115.7406859829,"h":2115.7406859829,"l":2084.0929648791,"c":2088.7012409326,"v":346424.8445139198,"t":1715036400}
+{"o":2088.7012409326,"h":2113.2914417618,"l":2076.7020654373,"c":2098.0901781901,"v":427201.3747222261,"t":1715040000}
+{"o":2098.0901781901,"h":2167.370441807,"l":2094.0913895873,"c":2152.4727454862,"v":497862.6341972569,"t":1715043600}
+{"o":2152.4727454862,"h":2167.3881937166,"l":2131.2665185651,"c":2150.9418353783,"v":398426.8493539892,"t":1715047200}
+{"o":2150.9418353783,"h":2152.301409884,"l":2073.39809767,"c":2111.1922568968,"v":526407.6724289489,"t":1715050800}
+{"o":2111.1922568968,"h":2139.4865786651,"l":2109.171691653,"c":2128.1515776607,"v":375117.2383624504,"t":1715054400}
+{"o":2128.1515776607,"h":2139.3767878611,"l":2113.2949222209,"c":2127.8832140284,"v":375575.2997115566,"t":1715058000}
+{"o":2127.8832140284,"h":2134.6701842002,"l":2071.9312490783,"c":2087.3695368369,"v":345721.9757222963,"t":1715061600}
+{"o":2087.3695368369,"h":2114.7075607789,"l":2078.3113144574,"c":2099.8706931442,"v":501574.3079153833,"t":1715065200}
+{"o":2099.8706931442,"h":2160.7076395791,"l":2093.6316166143,"c":2152.9280769475,"v":533121.7915434522,"t":1715068800}
+{"o":2152.9280769475,"h":2167.0699107082,"l":2138.9891164219,"c":2140.2095863657,"v":375041.4667878007,"t":1715072400}
+{"o":2140.2095863657,"h":2150.0453295196,"l":2119.7028994267,"c":2136.6286023429,"v":343162.5302736011,"t":1715076000}
+{"o":2136.6286023429,"h":2145.2124425416,"l":2105.0405825635,"c":2106.8577800991,"v":375526.2595364002,"t":1715079600}
+{"o":2106.8577800991,"h":2118.5466536512,"l":2096.9687709954,"c":2113.1281089455,"v":455004.3521746921,"t":1715083200}
+{"o":2113.1281089455,"h":2117.1959228495,"l":2077.0559834948,"c":2085.0908618733,"v":519163.7833568929,"t":1715086800}
+{"o":2085.0908618733,"h":2120.1435709782,"l":2070.0024013004,"c":2118.1675188414,"v":547265.3941764049,"t":1715090400}
+{"o":2118.1675188414,"h":2137.5814107629,"l":2097.0492582989,"c":2104.3285449059,"v":469050.8972053264,"t":1715094000}
+{"o":2104.3285449059,"h":2125.7743518118,"l":2089.1353140788,"c":2120.7910584401,"v":417348.4739622694,"t":1715097600}
+{"o":2120.7910584401,"h":2121.2958482476,"l":2087.8309902735,"c":2095.5172342292,"v":404220.9737218165,"t":1715101200}
+{"o":2095.5172342292,"h":2098.4378819214,"l":2059.9713490664,"c":2073.8833149965,"v":563290.4642661726,"t":1715104800}
+{"o":2073.8833149965,"h":2085.601154021,"l":2060.1851303054,"c":2068.7648376932,"v":454371.2051866875,"t":1715108400}
+{"o":2068.7648376932,"h":2130.7790024011,"l":2063.8558688559,"c":2116.2833242214,"v":515041.4004053295,"t":1715112000}
+{"o":2116.2833242214,"h":2136.4780264,"l":2093.3652660987,"c":2109.984641571,"v":529203.9030004516,"t":1715115600}
+{"o":2109.984641571,"h":2125.9842722938,"l":2091.2133134578,"c":2106.9276698845,"v":698453.710698124,"t":1715119200}
+{"o":2106.9276698845,"h":2111.8306278891,"l":2067.520530323,"c":2071.4750844755,"v":589338.2681627488,"t":1715122800}
+{"o":2071.4750844755,"h":2105.1611305065,"l":2061.5654988321,"c":2098.1357978207,"v":609252.9020813246,"t":1715126400}
+{"o":2098.1357978207,"h":2101.3452696926,"l":2082.135729394,"c":2089.5263148994,"v":397172.2043838434,"t":1715130000}
+{"o":2089.5263148994,"h":2111.9944632899,"l":2087.8463194788,"c":2101.6055484219,"v":304340.2679928442,"t":1715133600}
+{"o":2101.6055484219,"h":2107.4915116709,"l":2087.4129716489,"c":2105.1864531207,"v":318264.2413967191,"t":1715137200}
+{"o":2105.1864531207,"h":2111.1398268921,"l":2062.9697273182,"c":2076.8649704539,"v":332554.0686371057,"t":1715140800}
+{"o":2076.8649704539,"h":2085.649040348,"l":2062.3493596675,"c":2074.5245152981,"v":288883.1427738823,"t":1715144400}
+{"o":2074.5245152981,"h":2090.2004031223,"l":2054.3009356644,"c":2079.864223697,"v":356945.2170251821,"t":1715148000}
+{"o":2079.864223697,"h":2090.2718292816,"l":2055.391297959,"c":2064.186030245,"v":323461.7282106723,"t":1715151600}
+{"o":2064.186030245,"h":2072.4425474997,"l":2028.5015217641,"c":2052.0366858685,"v":302415.3882922888,"t":1715155200}
+{"o":2052.0366858685,"h":2054.3597484353,"l":2026.3838307167,"c":2042.8507154055,"v":308254.6861022878,"t":1715158800}
+{"o":2042.8507154055,"h":2055.9163304942,"l":2037.9453744923,"c":2052.9876926598,"v":301202.8460172991,"t":1715162400}
+{"o":2052.9876926598,"h":2056.5340734254,"l":2012.2263714374,"c":2018.7078217344,"v":297805.2088065891,"t":1715166000}
+{"o":2018.7078217344,"h":2039.5746557221,"l":2006.4987545189,"c":2031.86321076,"v":343455.1707797204,"t":1715169600}
+{"o":2031.86321076,"h":2061.2476271191,"l":2019.6584263301,"c":2060.5793161103,"v":460116.3459384816,"t":1715173200}
+{"o":2060.5793161103,"h":2078.3267128991,"l":2049.5300690175,"c":2062.7544034262,"v":457947.0875897458,"t":1715176800}
+{"o":2062.7544034262,"h":2068.5368412941,"l":2006.3594526261,"c":2018.7984714821,"v":453060.2499434588,"t":1715180400}
+{"o":2018.7984714821,"h":2027.8658569324,"l":1998.0264712393,"c":2027.812907656,"v":344507.8811347493,"t":1715184000}
+{"o":2027.812907656,"h":2040.1180273567,"l":2014.5691124912,"c":2021.2139207589,"v":344123.8278751477,"t":1715187600}
+{"o":2021.2139207589,"h":2058.3112897476,"l":2018.8565090621,"c":2028.8851426199,"v":424919.6785420762,"t":1715191200}
+{"o":2028.8851426199,"h":2038.5611889091,"l":2000.4370430655,"c":2009.4426364943,"v":415195.119447165,"t":1715194800}
+{"o":2009.4426364943,"h":2014.9219781587,"l":1923.422671627,"c":1945.6881723988,"v":616319.2126623176,"t":1715198400}
+{"o":1945.6881723988,"h":1970.7039985686,"l":1930.9927023265,"c":1956.7220396529,"v":512229.9639737547,"t":1715202000}
+{"o":1956.7220396529,"h":1973.102232315,"l":1933.8968399775,"c":1945.8357888509,"v":484147.4005973821,"t":1715205600}
+{"o":1945.8357888509,"h":1962.4207228695,"l":1937.1653039678,"c":1952.3711245876,"v":401475.9881985707,"t":1715209200}
+{"o":1952.3711245876,"h":1974.5899751626,"l":1949.1473279911,"c":1968.7810638363,"v":389657.6157482362,"t":1715212800}
+{"o":1968.7810638363,"h":1984.0494264667,"l":1966.4699983042,"c":1982.2085939464,"v":409630.311228631,"t":1715216400}
+{"o":1982.2085939464,"h":1990.5309680493,"l":1971.7210321245,"c":1980.1928929886,"v":344788.128781679,"t":1715220000}
+{"o":1980.1928929886,"h":1986.9550306713,"l":1966.0540881081,"c":1978.8120115294,"v":303542.4584599108,"t":1715223600}
+{"o":1978.8120115294,"h":1988.5990343217,"l":1970.6947999933,"c":1973.618664413,"v":270630.1947041305,"t":1715227200}
+{"o":1973.618664413,"h":1990.946983217,"l":1971.5486811489,"c":1983.2814257467,"v":345202.7805582262,"t":1715230800}
+{"o":1983.2814257467,"h":2001.4953825508,"l":1981.7407647665,"c":1988.8175023504,"v":356294.1879048076,"t":1715234400}
+{"o":1988.8175023504,"h":1995.770295472,"l":1958.2752047815,"c":1964.9075055976,"v":349580.5090636568,"t":1715238000}
+{"o":1964.9075055976,"h":1975.1511753405,"l":1960.6298390136,"c":1973.238054523,"v":349789.9725049119,"t":1715241600}
+{"o":1973.238054523,"h":1986.9885853918,"l":1945.3903090069,"c":1970.8178851623,"v":340954.8042085954,"t":1715245200}
+{"o":1970.8178851623,"h":1972.3369226298,"l":1941.8433540187,"c":1943.8321006527,"v":344351.7506543969,"t":1715248800}
+{"o":1943.8321006527,"h":1975.9453250627,"l":1940.5517258617,"c":1969.5866056283,"v":311692.7062223708,"t":1715252400}
+{"o":1969.5866056283,"h":1992.3143502227,"l":1969.1215371237,"c":1989.7917890431,"v":343410.5703653518,"t":1715256000}
+{"o":1989.7917890431,"h":1998.0027665199,"l":1952.9855805654,"c":1973.1803368881,"v":469178.4496445601,"t":1715259600}
+{"o":1973.1803368881,"h":2002.1453745399,"l":1967.9163633568,"c":2002.1453745399,"v":469479.4502180403,"t":1715263200}
+{"o":2002.1453745399,"h":2047.5603091127,"l":1995.740388131,"c":2026.8987883158,"v":584144.2167346022,"t":1715266800}
+{"o":2026.8987883158,"h":2069.1511001789,"l":2016.8197941727,"c":2033.9175236792,"v":675373.0211469348,"t":1715270400}
+{"o":2033.9175236792,"h":2051.2302824297,"l":2023.8804995158,"c":2037.2636503331,"v":490121.0745568222,"t":1715274000}
+{"o":2037.2636503331,"h":2053.1812380376,"l":2033.1107118694,"c":2051.1250933519,"v":382738.5580845539,"t":1715277600}
+{"o":2051.1250933519,"h":2097.5605244628,"l":2050.5933498656,"c":2096.9895831348,"v":479177.4391361112,"t":1715281200}
+{"o":2096.9895831348,"h":2105.2536271132,"l":2072.9427026139,"c":2087.2593042891,"v":483544.5672318619,"t":1715284800}
+{"o":2087.2593042891,"h":2095.5836880454,"l":2077.3980319411,"c":2089.5903391579,"v":410855.049953994,"t":1715288400}
+{"o":2089.5903391579,"h":2130.7649816104,"l":2085.3006327314,"c":2125.8263182095,"v":559954.0256779902,"t":1715292000}
+{"o":2125.8263182095,"h":2129.6747075546,"l":2099.946957411,"c":2119.3631132895,"v":574002.39287333,"t":1715295600}
+{"o":2119.3631132895,"h":2129.96291585,"l":2100.5298459948,"c":2110.6248301816,"v":441369.0159768692,"t":1715299200}
+{"o":2110.6248301816,"h":2146.6867965228,"l":2101.1919113582,"c":2131.22391763,"v":437209.4185780328,"t":1715302800}
+{"o":2131.22391763,"h":2136.250989012,"l":2119.8482727221,"c":2132.6565254058,"v":373993.9049992645,"t":1715306400}
+{"o":2132.6565254058,"h":2144.666311145,"l":2121.8264952581,"c":2137.6232359838,"v":404222.6516211085,"t":1715310000}
+{"o":2137.6232359838,"h":2148.8221388242,"l":2130.9997159279,"c":2134.479372511,"v":355890.9324828736,"t":1715313600}
+{"o":2134.479372511,"h":2140.3019016749,"l":2113.9932311115,"c":2127.3273251042,"v":305113.884409471,"t":1715317200}
+{"o":2127.3273251042,"h":2155.5989056496,"l":2121.9356424984,"c":2150.8411200913,"v":307096.2170273267,"t":1715320800}
+{"o":2150.8411200913,"h":2162.1439355722,"l":2140.8848649605,"c":2144.0046090157,"v":363479.8299003546,"t":1715324400}
+{"o":2144.0046090157,"h":2145.9518191951,"l":2129.5138313427,"c":2140.5075061779,"v":327277.3411079944,"t":1715328000}
+{"o":2140.5075061779,"h":2176.3444153466,"l":2127.8545507632,"c":2169.5503803728,"v":318592.2364700197,"t":1715331600}
+{"o":2169.5503803728,"h":2178.681445625,"l":2155.8314576587,"c":2176.1602332004,"v":268268.9800138279,"t":1715335200}
+{"o":2176.1602332004,"h":2192.1458433785,"l":2159.5738020534,"c":2188.5020482434,"v":343451.2175207256,"t":1715338800}
+{"o":2188.5020482434,"h":2217.2068873862,"l":2162.6812602916,"c":2182.7533610442,"v":354880.3079726796,"t":1715342400}
+{"o":2182.7533610442,"h":2200.7119942984,"l":2169.7324827351,"c":2189.4264329634,"v":352592.4540783046,"t":1715346000}
+{"o":2189.4264329634,"h":2206.1846901856,"l":2087.6046241176,"c":2121.7847942202,"v":753048.8596969417,"t":1715349600}
+{"o":2121.7847942202,"h":2146.4999447703,"l":2095.7044466193,"c":2123.723249869,"v":726565.044123302,"t":1715353200}
+{"o":2123.723249869,"h":2147.0821273497,"l":2096.3803359131,"c":2137.0742321304,"v":662879.9032905982,"t":1715356800}
+{"o":2137.0742321304,"h":2142.6116054745,"l":2104.9972921652,"c":2118.6016816521,"v":544721.8734545552,"t":1715360400}
+{"o":2118.6016816521,"h":2144.419565658,"l":2107.9823860411,"c":2141.704404891,"v":437735.0102969409,"t":1715364000}
+{"o":2141.704404891,"h":2148.6214139779,"l":2119.7078279227,"c":2129.3287736134,"v":397731.5884606814,"t":1715367600}
+{"o":2129.3287736134,"h":2145.5783700714,"l":2111.4637634648,"c":2118.6355983704,"v":389723.4159111074,"t":1715371200}
+{"o":2118.6355983704,"h":2135.652653071,"l":2112.8561081749,"c":2126.1719324966,"v":392869.4577308054,"t":1715374800}
+{"o":2126.1719324966,"h":2132.1565374912,"l":2099.3167528764,"c":2120.8461266673,"v":393019.2853276701,"t":1715378400}
+{"o":2120.8461266673,"h":2132.816122717,"l":2119.7910940808,"c":2124.5187376959,"v":344300.0769030691,"t":1715382000}
+{"o":2124.5187376959,"h":2134.8098928656,"l":2110.3536125306,"c":2123.7193140268,"v":349659.7807041552,"t":1715385600}
+{"o":2123.7193140268,"h":2148.2819176518,"l":2118.7203416908,"c":2123.2672110337,"v":364446.4443478187,"t":1715389200}
+{"o":2123.2672110337,"h":2127.2742000485,"l":2088.1223624191,"c":2101.0796768837,"v":358752.922176587,"t":1715392800}
+{"o":2101.0796768837,"h":2104.1813198924,"l":2084.5436912066,"c":2089.1671784764,"v":318550.1162262142,"t":1715396400}
+{"o":2089.1671784764,"h":2121.4615475617,"l":2087.4805379504,"c":2107.8623332762,"v":293091.3233576415,"t":1715400000}
+{"o":2107.8623332762,"h":2123.5589854772,"l":2106.3540828624,"c":2118.7418187529,"v":277178.6750143992,"t":1715403600}
+{"o":2118.7418187529,"h":2133.7770604968,"l":2113.8821846058,"c":2120.181477732,"v":291318.6376188911,"t":1715407200}
+{"o":2120.181477732,"h":2126.7964553434,"l":2112.8139262482,"c":2122.3773088344,"v":261510.0558959276,"t":1715410800}
+{"o":2122.3773088344,"h":2123.6344052325,"l":2097.7213175415,"c":2098.688241677,"v":280809.2245714928,"t":1715414400}
+{"o":2098.688241677,"h":2112.7505279332,"l":2096.3426550911,"c":2112.3860582622,"v":274723.6995988901,"t":1715418000}
+{"o":2112.3860582622,"h":2112.6343766363,"l":2092.8258283242,"c":2099.0518365077,"v":302627.3224450229,"t":1715421600}
+{"o":2099.0518365077,"h":2105.5234433915,"l":2084.13104569,"c":2098.4849058236,"v":294762.1935050387,"t":1715425200}
+{"o":2098.4849058236,"h":2112.9838384022,"l":2094.5241465124,"c":2103.2063026831,"v":269486.487145887,"t":1715428800}
+{"o":2103.2063026831,"h":2117.526655325,"l":2097.2923833676,"c":2113.2230994902,"v":309485.9592544468,"t":1715432400}
+{"o":2113.2230994902,"h":2118.5674037778,"l":2103.7990563256,"c":2110.1196102813,"v":310907.5434033118,"t":1715436000}
+{"o":2110.1196102813,"h":2140.4240016614,"l":2102.8568419953,"c":2120.7784440436,"v":446013.522143317,"t":1715439600}
+{"o":2120.7784440436,"h":2135.1730638019,"l":2115.6632104611,"c":2120.4829419046,"v":386841.5958999601,"t":1715443200}
+{"o":2120.4829419046,"h":2125.6389688693,"l":2110.596468839,"c":2121.2162833809,"v":333766.6401159191,"t":1715446800}
+{"o":2121.2162833809,"h":2136.1938657277,"l":2120.3058815986,"c":2130.3430928889,"v":317281.1584194887,"t":1715450400}
+{"o":2130.3430928889,"h":2135.0051572403,"l":2123.8410845023,"c":2133.2133533102,"v":312572.5174739981,"t":1715454000}
+{"o":2133.2133533102,"h":2134.2717974421,"l":2114.5611048168,"c":2125.8456302224,"v":280194.5330636766,"t":1715457600}
+{"o":2125.8456302224,"h":2126.6668949952,"l":2114.3214461974,"c":2118.771700784,"v":291683.9622001456,"t":1715461200}
+{"o":2118.771700784,"h":2124.8676054343,"l":2106.6896672265,"c":2117.3021699377,"v":320055.8480727206,"t":1715464800}
+{"o":2117.3021699377,"h":2123.4125899441,"l":2106.9438041845,"c":2111.1514726079,"v":268072.6515699894,"t":1715468400}
+{"o":2111.1514726079,"h":2125.79574256,"l":2107.1934723846,"c":2113.5723689944,"v":292336.616647299,"t":1715472000}
+{"o":2113.5723689944,"h":2123.5351374468,"l":2112.1613603519,"c":2114.3637970108,"v":271844.9122333144,"t":1715475600}
+{"o":2114.3637970108,"h":2132.8748718215,"l":2113.0571375903,"c":2128.3879429875,"v":273735.8075436554,"t":1715479200}
+{"o":2128.3879429875,"h":2131.4915947949,"l":2121.7553687352,"c":2125.3808849772,"v":238819.2859027353,"t":1715482800}
+{"o":2125.3808849772,"h":2143.2072316797,"l":2122.6461612169,"c":2135.7341996351,"v":291218.640190131,"t":1715486400}
+{"o":2135.7341996351,"h":2142.1401470114,"l":2129.1541179818,"c":2140.1441169483,"v":250808.5818561855,"t":1715490000}
+{"o":2140.1441169483,"h":2143.0230163447,"l":2121.4275986581,"c":2125.6857991506,"v":289996.6323566009,"t":1715493600}
+{"o":2125.6857991506,"h":2129.7446407782,"l":2085.7600658633,"c":2092.1758999612,"v":388961.8917677741,"t":1715497200}
+{"o":2092.1758999612,"h":2116.2985811343,"l":2087.4361789598,"c":2113.0434408888,"v":253349.12992138,"t":1715500800}
+{"o":2113.0434408888,"h":2117.9464185741,"l":2108.3728806439,"c":2114.3300137169,"v":265840.8749904639,"t":1715504400}
+{"o":2114.3300137169,"h":2133.7272654018,"l":2113.1346767676,"c":2121.889702193,"v":274132.7357203055,"t":1715508000}
+{"o":2121.889702193,"h":2127.2846329927,"l":2113.5190090347,"c":2119.8203282923,"v":264213.7261721221,"t":1715511600}
+{"o":2119.8203282923,"h":2131.7791494087,"l":2117.4508206871,"c":2126.4654053581,"v":315928.0102837365,"t":1715515200}
+{"o":2126.4654053581,"h":2131.7886485288,"l":2116.7399103132,"c":2127.697609906,"v":349105.2101901005,"t":1715518800}
+{"o":2127.697609906,"h":2132.2632082816,"l":2111.1550977922,"c":2116.5106360414,"v":332227.2557898767,"t":1715522400}
+{"o":2116.5106360414,"h":2131.4683254244,"l":2111.2125586564,"c":2128.9690626642,"v":340215.9091850948,"t":1715526000}
+{"o":2128.9690626642,"h":2157.5660782786,"l":2123.8112912572,"c":2135.8664737599,"v":422027.8781535079,"t":1715529600}
+{"o":2135.8664737599,"h":2142.0391010123,"l":2125.3827751297,"c":2138.1976657173,"v":363596.668764341,"t":1715533200}
+{"o":2138.1976657173,"h":2145.2398574216,"l":2134.5748561457,"c":2136.0343404088,"v":346629.6630489366,"t":1715536800}
+{"o":2136.0343404088,"h":2138.9305120182,"l":2130.0994977033,"c":2134.5722808376,"v":350794.5896104457,"t":1715540400}
+{"o":2134.5722808376,"h":2138.3968434422,"l":2119.7830307771,"c":2124.7294918737,"v":388813.6367901759,"t":1715544000}
+{"o":2124.7294918737,"h":2126.2861730141,"l":2092.4291881643,"c":2108.397172284,"v":399380.0778048727,"t":1715547600}
+{"o":2108.397172284,"h":2109.685510655,"l":2097.6654921776,"c":2099.115485564,"v":375065.8519005225,"t":1715551200}
+{"o":2099.115485564,"h":2122.4797868078,"l":2096.4824702854,"c":2105.6326286875,"v":329453.3073847858,"t":1715554800}
+{"o":2105.6326286875,"h":2140.6977666216,"l":2105.2930957371,"c":2130.5397131834,"v":503105.7299349873,"t":1715558400}
+{"o":2130.5397131834,"h":2133.1146007,"l":2088.1416377069,"c":2099.8136070264,"v":450888.8313444577,"t":1715562000}
+{"o":2099.8136070264,"h":2110.5196614239,"l":2050.4311474455,"c":2061.0969980038,"v":655963.0884570107,"t":1715565600}
+{"o":2061.0969980038,"h":2072.0672914321,"l":2029.8659805216,"c":2064.4028725036,"v":659325.0597923658,"t":1715569200}
+{"o":2064.4028725036,"h":2066.1975962167,"l":2033.2874483551,"c":2044.2595543518,"v":453713.8596627527,"t":1715572800}
+{"o":2044.2595543518,"h":2054.9610090807,"l":2032.6477494542,"c":2038.4293756956,"v":356944.2161047378,"t":1715576400}
+{"o":2038.4293756956,"h":2087.9065506728,"l":1974.8886976496,"c":2023.2091176142,"v":362774.7984949995,"t":1715580000}
+{"o":2023.2091176142,"h":2069.8177464427,"l":2019.3537682035,"c":2063.1989254549,"v":445325.3933831414,"t":1715583600}
+{"o":2063.1989254549,"h":2093.1805484114,"l":2063.1989254549,"c":2080.9574322016,"v":621341.4174859101,"t":1715587200}
+{"o":2080.9574322016,"h":2119.7932089589,"l":2080.2975771248,"c":2101.0105385119,"v":442881.0552409961,"t":1715590800}
+{"o":2101.0105385119,"h":2102.8106475991,"l":2073.3723742736,"c":2089.5536743001,"v":390956.3822397364,"t":1715594400}
+{"o":2089.5536743001,"h":2112.0446917478,"l":2068.3485146552,"c":2103.8988926466,"v":410748.2948166158,"t":1715598000}
+{"o":2103.8988926466,"h":2115.5700868975,"l":2090.8670539804,"c":2108.5708583093,"v":468469.4441618115,"t":1715601600}
+{"o":2108.5708583093,"h":2115.3373505041,"l":2094.9951090915,"c":2103.3875862055,"v":614021.5225310411,"t":1715605200}
+{"o":2103.3875862055,"h":2137.7845276794,"l":2102.6302819125,"c":2113.4903643254,"v":929141.4090129653,"t":1715608800}
+{"o":2113.4903643254,"h":2157.6838206008,"l":2112.3124464042,"c":2144.5804855815,"v":1034825.166078336,"t":1715612400}
+{"o":2144.5804855815,"h":2214.5480139489,"l":2141.1724734877,"c":2195.2254280259,"v":992938.1415474403,"t":1715616000}
+{"o":2195.2254280259,"h":2207.6331313776,"l":2150.3297752989,"c":2169.8475509215,"v":857442.6338208674,"t":1715619600}
+{"o":2169.8475509215,"h":2175.4044283625,"l":2144.8771980481,"c":2173.6337193133,"v":593828.185373549,"t":1715623200}
+{"o":2173.6337193133,"h":2194.8158109645,"l":2164.4933684146,"c":2189.4159007703,"v":616263.6282233739,"t":1715626800}
+{"o":2189.4159007703,"h":2208.6157514548,"l":2174.0314038152,"c":2196.2664722464,"v":546505.2797048964,"t":1715630400}
+{"o":2196.2664722464,"h":2209.1880830198,"l":2169.390458478,"c":2175.961718362,"v":551870.2998295145,"t":1715634000}
+{"o":2175.961718362,"h":2181.3232541275,"l":2160.9558866952,"c":2163.2415019787,"v":472709.8709095781,"t":1715637600}
+{"o":2163.2415019787,"h":2183.9995674896,"l":2158.6955008947,"c":2174.199573111,"v":424769.4930432343,"t":1715641200}
+{"o":2174.199573111,"h":2183.6315847128,"l":2149.8501909318,"c":2161.8888175552,"v":509449.0233206305,"t":1715644800}
+{"o":2161.8888175552,"h":2193.2223230113,"l":2156.6938640755,"c":2176.5010858657,"v":483979.4625117151,"t":1715648400}
+{"o":2176.5010858657,"h":2183.4206391513,"l":2155.0340089937,"c":2162.4521873446,"v":468107.1761677035,"t":1715652000}
+{"o":2162.4521873446,"h":2165.5462233833,"l":2147.4814337729,"c":2156.3549745115,"v":469093.2812102757,"t":1715655600}
+{"o":2156.3549745115,"h":2181.907551873,"l":2156.1400775726,"c":2181.5427047062,"v":451758.3105898322,"t":1715659200}
+{"o":2181.5427047062,"h":2209.8273796401,"l":2174.5685052461,"c":2189.6630253321,"v":491946.2292394937,"t":1715662800}
+{"o":2189.6630253321,"h":2191.1997352617,"l":2118.7101002859,"c":2147.0872069594,"v":618345.0484559681,"t":1715666400}
+{"o":2147.0872069594,"h":2163.4909483125,"l":2146.2677071884,"c":2159.877980159,"v":488961.1316802422,"t":1715670000}
+{"o":2159.877980159,"h":2161.1040248695,"l":2141.7454013578,"c":2154.0682285942,"v":401221.5785585782,"t":1715673600}
+{"o":2154.0682285942,"h":2183.3944375106,"l":2150.424487299,"c":2155.3336149447,"v":401686.0513075838,"t":1715677200}
+{"o":2155.3336149447,"h":2165.6662448202,"l":2143.536635464,"c":2153.9322952491,"v":453318.8670091855,"t":1715680800}
+{"o":2153.9322952491,"h":2176.3699294915,"l":2152.100565225,"c":2161.852195281,"v":592569.766753123,"t":1715684400}
+{"o":2161.852195281,"h":2198.9332374075,"l":2147.3790857957,"c":2172.2305341599,"v":895206.7577724882,"t":1715688000}
+{"o":2172.2305341599,"h":2177.7982219137,"l":2136.3457883031,"c":2139.2515332044,"v":754371.962138276,"t":1715691600}
+{"o":2139.2515332044,"h":2154.4728662709,"l":2101.9618665299,"c":2125.9176284422,"v":931292.8270683129,"t":1715695200}
+{"o":2125.9176284422,"h":2142.0708305414,"l":2110.2032192748,"c":2116.6286839597,"v":671124.4203702302,"t":1715698800}
+{"o":2116.6286839597,"h":2124.1352569487,"l":2100.0335698424,"c":2120.5995839768,"v":633885.3605786866,"t":1715702400}
+{"o":2120.5995839768,"h":2126.4872160715,"l":2105.6181994054,"c":2119.2095207726,"v":627710.4568571154,"t":1715706000}
+{"o":2119.2095207726,"h":2139.289506402,"l":2112.5704825295,"c":2137.2649247748,"v":474504.42270574,"t":1715709600}
+{"o":2137.2649247748,"h":2149.8920501289,"l":2133.1380259106,"c":2137.3574269314,"v":422930.7975804906,"t":1715713200}
+{"o":2137.3574269314,"h":2140.0507932891,"l":2122.1166615826,"c":2127.6259061097,"v":406004.9362918552,"t":1715716800}
+{"o":2127.6259061097,"h":2135.4564772665,"l":2117.0483886168,"c":2131.0329781128,"v":369766.6244503971,"t":1715720400}
+{"o":2131.0329781128,"h":2131.6142615477,"l":2115.5245256846,"c":2127.3019190869,"v":346739.8405308591,"t":1715724000}
+{"o":2127.3019190869,"h":2128.0038161435,"l":2109.8417095011,"c":2112.3396534091,"v":364432.013477605,"t":1715727600}
+{"o":2112.3396534091,"h":2135.3770936795,"l":2100.5614007861,"c":2107.9699808273,"v":550144.2441702305,"t":1715731200}
+{"o":2107.9699808273,"h":2132.3299831634,"l":2105.0820989512,"c":2125.1393259497,"v":461574.5209065326,"t":1715734800}
+{"o":2125.1393259497,"h":2131.2096100355,"l":2118.1436234775,"c":2127.3366564348,"v":392859.6144369283,"t":1715738400}
+{"o":2127.3366564348,"h":2144.4399068775,"l":2124.9345404482,"c":2141.9349077911,"v":436146.204674152,"t":1715742000}
+{"o":2141.9349077911,"h":2144.0062169148,"l":2131.9213015859,"c":2133.4797738407,"v":467372.2002346149,"t":1715745600}
+{"o":2133.4797738407,"h":2150.2122125834,"l":2132.4524751624,"c":2142.0317042074,"v":360652.976126046,"t":1715749200}
+{"o":2142.0317042074,"h":2151.4082584571,"l":2128.6518795757,"c":2138.8514277054,"v":447227.2675032784,"t":1715752800}
+{"o":2138.8514277054,"h":2152.6362244322,"l":2131.9397881162,"c":2149.3672109819,"v":383439.3207676162,"t":1715756400}
+{"o":2149.3672109819,"h":2154.1179871467,"l":2127.3132482266,"c":2136.9871278966,"v":486103.6127431504,"t":1715760000}
+{"o":2136.9871278966,"h":2165.1178999863,"l":2122.3530086695,"c":2150.7170960285,"v":432049.4255788017,"t":1715763600}
+{"o":2150.7170960285,"h":2160.8924833609,"l":2141.3538379085,"c":2143.710644542,"v":455874.9282223766,"t":1715767200}
+{"o":2143.710644542,"h":2178.1941478452,"l":2121.3915793914,"c":2162.90879851,"v":460496.8169776751,"t":1715770800}
+{"o":2162.90879851,"h":2245.7229529193,"l":2156.4304255583,"c":2234.016727349,"v":863557.5813790406,"t":1715774400}
+{"o":2234.016727349,"h":2296.0458528853,"l":2224.9332993855,"c":2266.5388766801,"v":926577.3726340171,"t":1715778000}
+{"o":2266.5388766801,"h":2297.2671420525,"l":2258.3839044801,"c":2286.2100524774,"v":742692.3973325553,"t":1715781600}
+{"o":2286.2100524774,"h":2312.8202182116,"l":2275.5749442679,"c":2280.7623842028,"v":753805.7669785186,"t":1715785200}
+{"o":2280.7623842028,"h":2304.4810178458,"l":2264.4994315769,"c":2295.4876467613,"v":681396.1312388078,"t":1715788800}
+{"o":2295.4876467613,"h":2335.8634592616,"l":2290.8335555939,"c":2320.4475014718,"v":547682.5105887373,"t":1715792400}
+{"o":2320.4475014718,"h":2338.3852511636,"l":2291.1404348837,"c":2314.0746383449,"v":556142.3332652908,"t":1715796000}
+{"o":2314.0746383449,"h":2330.8034790798,"l":2299.6134401222,"c":2327.9070715,"v":594506.520990821,"t":1715799600}
+{"o":2327.9070715,"h":2369.1595810891,"l":2309.4643227516,"c":2366.6356882492,"v":740585.1138995027,"t":1715803200}
+{"o":2366.6356882492,"h":2371.3969622978,"l":2328.717759219,"c":2333.9230203031,"v":543405.1429766141,"t":1715806800}
+{"o":2333.9230203031,"h":2353.6645691243,"l":2322.4500842581,"c":2340.8329443154,"v":436242.06336692,"t":1715810400}
+{"o":2340.8329443154,"h":2384.596542464,"l":2326.9493429511,"c":2368.7550752571,"v":488436.4165132484,"t":1715814000}
+{"o":2368.7550752571,"h":2417.9109429155,"l":2359.4930704415,"c":2414.1378811703,"v":674239.4760804899,"t":1715817600}
+{"o":2414.1378811703,"h":2417.8547984865,"l":2380.8297792113,"c":2391.2919952669,"v":495936.8026717996,"t":1715821200}
+{"o":2391.2919952669,"h":2413.9851066028,"l":2387.7572313927,"c":2406.7008512635,"v":381973.9623028731,"t":1715824800}
+{"o":2406.7008512635,"h":2459.8538577683,"l":2400.2978021876,"c":2449.5357826219,"v":528501.1400530704,"t":1715828400}
+{"o":2449.5357826219,"h":2454.9212139176,"l":2424.2909622784,"c":2433.4079032055,"v":488368.851223314,"t":1715832000}
+{"o":2433.4079032055,"h":2439.4099219736,"l":2367.5256382084,"c":2373.8093404276,"v":460536.4786057959,"t":1715835600}
+{"o":2373.8093404276,"h":2380.0161646955,"l":2336.6485694358,"c":2344.2104705526,"v":411394.6727132417,"t":1715839200}
+{"o":2344.2104705526,"h":2378.9089924759,"l":2339.3548100072,"c":2367.242314454,"v":404444.6093061651,"t":1715842800}
+{"o":2367.242314454,"h":2378.5499556854,"l":2342.8171604733,"c":2353.8737373815,"v":336815.3037276754,"t":1715846400}
+{"o":2353.8737373815,"h":2380.3047369048,"l":2332.871066356,"c":2369.5589726729,"v":364974.0190602227,"t":1715850000}
+{"o":2369.5589726729,"h":2370.2853207119,"l":2342.5949543105,"c":2352.8922378861,"v":355954.8388290569,"t":1715853600}
+{"o":2352.8922378861,"h":2363.5550920221,"l":2334.1374127481,"c":2358.2141603722,"v":438521.5965831536,"t":1715857200}
+{"o":2358.2141603722,"h":2363.245137168,"l":2312.6788586375,"c":2329.6390323383,"v":566458.7274980453,"t":1715860800}
+{"o":2329.6390323383,"h":2354.2146652489,"l":2288.0834842858,"c":2341.113973216,"v":527644.0781802587,"t":1715864400}
+{"o":2341.113973216,"h":2355.0963131936,"l":2275.6965089904,"c":2284.1191397946,"v":617589.867307995,"t":1715868000}
+{"o":2284.1191397946,"h":2320.3481657165,"l":2260.4621566277,"c":2311.9002980601,"v":626507.7312772259,"t":1715871600}
+{"o":2311.9002980601,"h":2319.8258041962,"l":2270.9330577702,"c":2277.9330260253,"v":649080.8332809574,"t":1715875200}
+{"o":2277.9330260253,"h":2299.5152973261,"l":2255.9947896571,"c":2297.0901150058,"v":650927.7118196537,"t":1715878800}
+{"o":2297.0901150058,"h":2315.3737959207,"l":2252.7544389458,"c":2272.5586666975,"v":479965.2209298758,"t":1715882400}
+{"o":2272.5586666975,"h":2300.6441326827,"l":2263.6328441214,"c":2280.8147502749,"v":465202.1267314267,"t":1715886000}
+{"o":2280.8147502749,"h":2287.0280919859,"l":2254.9594382522,"c":2265.1188042637,"v":398679.0501533505,"t":1715889600}
+{"o":2265.1188042637,"h":2274.0143377464,"l":2254.4421062026,"c":2267.9772491492,"v":371019.2407565154,"t":1715893200}
+{"o":2267.9772491492,"h":2273.7240315327,"l":2228.383007858,"c":2249.0884023768,"v":381368.5287691443,"t":1715896800}
+{"o":2249.0884023768,"h":2262.3460183303,"l":2208.7778871613,"c":2223.2408102375,"v":342285.5393599485,"t":1715900400}
+{"o":2223.2408102375,"h":2274.0654127767,"l":2219.4337507751,"c":2274.0309606755,"v":397507.9777182249,"t":1715904000}
+{"o":2274.0309606755,"h":2275.0496962091,"l":2225.9206601926,"c":2245.570498238,"v":450818.7996119822,"t":1715907600}
+{"o":2245.570498238,"h":2251.895416961,"l":2230.9678737494,"c":2234.2892952391,"v":395431.6471137491,"t":1715911200}
+{"o":2234.2892952391,"h":2280.2849512757,"l":2225.1447076191,"c":2270.2713605802,"v":453146.1343810805,"t":1715914800}
+{"o":2270.2713605802,"h":2278.277942117,"l":2251.1066662553,"c":2258.4265470301,"v":472531.5146627079,"t":1715918400}
+{"o":2258.4265470301,"h":2294.342809442,"l":2222.4662605888,"c":2254.3328785013,"v":371301.3248931249,"t":1715922000}
+{"o":2254.3328785013,"h":2310.68310986,"l":2241.1410901734,"c":2299.5693276323,"v":489255.95542709,"t":1715925600}
+{"o":2299.5693276323,"h":2342.6241571497,"l":2297.4666572032,"c":2332.8054933109,"v":504114.2069252718,"t":1715929200}
+{"o":2332.8054933109,"h":2347.2607609872,"l":2314.3142189009,"c":2320.8343975156,"v":400163.2441273731,"t":1715932800}
+{"o":2320.8343975156,"h":2333.907426114,"l":2312.3240017883,"c":2316.5393153633,"v":377054.4915915036,"t":1715936400}
+{"o":2316.5393153633,"h":2334.4770423496,"l":2308.9702925137,"c":2334.1452616538,"v":312426.6846816552,"t":1715940000}
+{"o":2334.1452616538,"h":2340.1394264154,"l":2307.9386967018,"c":2317.695797273,"v":352412.8845276701,"t":1715943600}
+{"o":2317.695797273,"h":2340.2159960778,"l":2294.2791426221,"c":2328.1921036254,"v":466719.6946937992,"t":1715947200}
+{"o":2328.1921036254,"h":2333.8114396523,"l":2301.6095590459,"c":2305.3350234208,"v":448605.1768367395,"t":1715950800}
+{"o":2305.3350234208,"h":2337.9929467649,"l":2301.4796926567,"c":2337.0477853924,"v":465755.939374736,"t":1715954400}
+{"o":2337.0477853924,"h":2374.3167974759,"l":2325.3514745396,"c":2355.4772943625,"v":597659.5626080437,"t":1715958000}
+{"o":2355.4772943625,"h":2412.2617886418,"l":2334.9548902083,"c":2357.916407373,"v":665770.1943783468,"t":1715961600}
+{"o":2357.916407373,"h":2365.3748006856,"l":2339.7142376562,"c":2343.7983108736,"v":478093.3348301435,"t":1715965200}
+{"o":2343.7983108736,"h":2367.7904302509,"l":2321.9737325222,"c":2363.2517379062,"v":463572.6759245999,"t":1715968800}
+{"o":2363.2517379062,"h":2373.3163243708,"l":2341.0704261635,"c":2358.2659719663,"v":397102.9006439767,"t":1715972400}
+{"o":2358.2659719663,"h":2362.8590963256,"l":2332.0675238912,"c":2353.7423270687,"v":354137.343946901,"t":1715976000}
+{"o":2353.7423270687,"h":2366.8474421056,"l":2331.1799054406,"c":2334.3023472298,"v":329843.3937518862,"t":1715979600}
+{"o":2334.3023472298,"h":2364.459329764,"l":2330.3495222785,"c":2363.1658817649,"v":337139.6926515514,"t":1715983200}
+{"o":2363.1658817649,"h":2385.8592062058,"l":2351.9918081889,"c":2380.9848708629,"v":348820.3028261849,"t":1715986800}
+{"o":2380.9848708629,"h":2396.605227608,"l":2368.3513290819,"c":2391.8252282079,"v":382690.5845696701,"t":1715990400}
+{"o":2391.8252282079,"h":2421.2276289866,"l":2375.4176313192,"c":2417.528756938,"v":428999.6596409124,"t":1715994000}
+{"o":2417.528756938,"h":2454.3430903316,"l":2404.8070801017,"c":2432.6585081901,"v":473330.8171019905,"t":1715997600}
+{"o":2432.6585081901,"h":2440.8333718991,"l":2420.9869631866,"c":2436.1574793431,"v":360760.3817366458,"t":1716001200}
+{"o":2436.1574793431,"h":2446.4709162476,"l":2425.9029719966,"c":2438.5126521796,"v":286647.9380715354,"t":1716004800}
+{"o":2438.5126521796,"h":2438.5126521796,"l":2422.4770477656,"c":2430.5186373132,"v":280215.9065541441,"t":1716008400}
+{"o":2430.5186373132,"h":2432.7430616444,"l":2417.2794051844,"c":2432.0220436809,"v":332051.4267960909,"t":1716012000}
+{"o":2432.0220436809,"h":2438.8705256293,"l":2387.3224558569,"c":2397.5876483059,"v":311151.9148316878,"t":1716015600}
+{"o":2397.5876483059,"h":2463.0507034462,"l":2394.0352386263,"c":2460.3340452941,"v":328958.2665786349,"t":1716019200}
+{"o":2460.3340452941,"h":2491.6521952179,"l":2452.1458823762,"c":2484.2625607788,"v":370164.8907828208,"t":1716022800}
+{"o":2484.2625607788,"h":2497.9005907367,"l":2475.0278801611,"c":2488.1629204397,"v":359620.9004751033,"t":1716026400}
+{"o":2488.1629204397,"h":2500.2728696053,"l":2473.2107822086,"c":2476.797079218,"v":362344.6847691194,"t":1716030000}
+{"o":2476.797079218,"h":2479.9488480473,"l":2458.5018391752,"c":2462.5208063108,"v":451331.7874944499,"t":1716033600}
+{"o":2462.5208063108,"h":2484.3033743748,"l":2456.7119806678,"c":2464.0091568613,"v":636833.9696123247,"t":1716037200}
+{"o":2464.0091568613,"h":2470.9673292756,"l":2439.1275075184,"c":2446.7615237193,"v":637882.6139553634,"t":1716040800}
+{"o":2446.7615237193,"h":2456.4112603102,"l":2421.3654902797,"c":2435.3001061581,"v":551398.6313892417,"t":1716044400}
+{"o":2435.3001061581,"h":2448.6977045393,"l":2404.0463999619,"c":2408.4483560846,"v":543614.1451687826,"t":1716048000}
+{"o":2408.4483560846,"h":2425.9866066852,"l":2405.4922537526,"c":2420.0339185506,"v":455679.6755475033,"t":1716051600}
+{"o":2420.0339185506,"h":2444.7338414964,"l":2415.0592029328,"c":2434.9650953737,"v":392722.5876584686,"t":1716055200}
+{"o":2434.9650953737,"h":2448.165282412,"l":2429.1002277581,"c":2444.4291183023,"v":430085.9931550193,"t":1716058800}
+{"o":2444.4291183023,"h":2463.0927228555,"l":2442.9254648891,"c":2458.6124980912,"v":467411.336978622,"t":1716062400}
+{"o":2458.6124980912,"h":2469.033830992,"l":2441.790396291,"c":2449.6036633469,"v":454610.6662948114,"t":1716066000}
+{"o":2449.6036633469,"h":2457.9879127798,"l":2433.2419663614,"c":2445.1030899722,"v":393487.2582211256,"t":1716069600}
+{"o":2445.1030899722,"h":2454.4611491595,"l":2437.8009209225,"c":2449.5093620852,"v":342484.2578643712,"t":1716073200}
+{"o":2449.5093620852,"h":2463.8306801822,"l":2442.4713806492,"c":2458.6940134966,"v":314844.9842818327,"t":1716076800}
+{"o":2458.6940134966,"h":2472.1964970966,"l":2438.4067292959,"c":2456.7370777809,"v":331335.9710669487,"t":1716080400}
+{"o":2456.7370777809,"h":2475.6616137362,"l":2453.5654215415,"c":2471.8546414901,"v":351596.3200724355,"t":1716084000}
+{"o":2471.8546414901,"h":2491.2999867201,"l":2461.1571585555,"c":2479.9130118358,"v":337626.2414215882,"t":1716087600}
+{"o":2479.9130118358,"h":2488.5093198614,"l":2463.7320537668,"c":2486.1043137493,"v":310867.275140838,"t":1716091200}
+{"o":2486.1043137493,"h":2499.102174594,"l":2476.7423534295,"c":2478.3944958202,"v":304821.0608148266,"t":1716094800}
+{"o":2478.3944958202,"h":2484.2099767914,"l":2457.7971530394,"c":2466.6119131293,"v":297546.517471339,"t":1716098400}
+{"o":2466.6119131293,"h":2526.8970081712,"l":2441.2290011105,"c":2520.3596641895,"v":303283.8708605787,"t":1716102000}
+{"o":2520.3596641895,"h":2526.3199094133,"l":2466.906227566,"c":2470.4672437948,"v":333840.567063057,"t":1716105600}
+{"o":2470.4672437948,"h":2479.7247504944,"l":2438.2608378421,"c":2453.5415071563,"v":333301.453366729,"t":1716109200}
+{"o":2453.5415071563,"h":2470.8929083901,"l":2443.6186452149,"c":2448.2798497441,"v":321963.4270028717,"t":1716112800}
+{"o":2448.2798497441,"h":2450.7531899282,"l":2422.5487800035,"c":2433.709527916,"v":366654.0332603045,"t":1716116400}
+{"o":2433.709527916,"h":2440.8820188311,"l":2396.7689603447,"c":2399.0662775265,"v":358838.2466240202,"t":1716120000}
+{"o":2399.0662775265,"h":2404.0805906613,"l":2366.8984048935,"c":2389.0818202229,"v":414475.0900468919,"t":1716123600}
+{"o":2389.0818202229,"h":2397.9655143871,"l":2370.1800974712,"c":2374.9867080132,"v":370711.9926090756,"t":1716127200}
+{"o":2374.9867080132,"h":2404.9764545732,"l":2350.8381087579,"c":2398.548147975,"v":352910.0213492063,"t":1716130800}
+{"o":2398.548147975,"h":2405.5348534845,"l":2380.4386367965,"c":2390.6538674945,"v":388403.9942943541,"t":1716134400}
+{"o":2390.6538674945,"h":2443.2242083713,"l":2380.6730443665,"c":2414.7541146028,"v":425737.7945797379,"t":1716138000}
+{"o":2414.7541146028,"h":2425.8382742482,"l":2395.3489040121,"c":2398.8005611874,"v":363511.7228326868,"t":1716141600}
+{"o":2398.8005611874,"h":2418.0007430227,"l":2392.3441186083,"c":2405.6496066645,"v":477588.8713608694,"t":1716145200}
+{"o":2405.6496066645,"h":2423.3013291046,"l":2399.1864952129,"c":2416.8369267432,"v":340493.3670195458,"t":1716148800}
+{"o":2416.8369267432,"h":2422.6196319717,"l":2376.1134973563,"c":2403.7772774225,"v":338315.9883281634,"t":1716152400}
+{"o":2403.7772774225,"h":2427.8638461675,"l":2383.6864124853,"c":2424.4251321119,"v":362459.1714425386,"t":1716156000}
+{"o":2424.4251321119,"h":2430.7340696426,"l":2390.8184868368,"c":2407.4664147366,"v":330727.7982535551,"t":1716159600}
+{"o":2407.4664147366,"h":2419.0181437308,"l":2392.814470844,"c":2412.7921040696,"v":370442.3354018507,"t":1716163200}
+{"o":2412.7921040696,"h":2421.0409333809,"l":2373.7062406577,"c":2416.0025023385,"v":485673.1269168193,"t":1716166800}
+{"o":2416.0025023385,"h":2453.4613434895,"l":2408.726620841,"c":2448.1660150018,"v":397646.0072642225,"t":1716170400}
+{"o":2448.1660150018,"h":2457.9710493414,"l":2436.4105376805,"c":2439.5531003963,"v":390681.2340962873,"t":1716174000}
+{"o":2439.5531003963,"h":2487.6219093085,"l":2433.6672984361,"c":2487.3971873076,"v":465985.7790485854,"t":1716177600}
+{"o":2487.3971873076,"h":2529.0828022576,"l":2482.5536346269,"c":2526.0594529356,"v":550483.5581719853,"t":1716181200}
+{"o":2526.0594529356,"h":2530.9506094824,"l":2466.7101864535,"c":2479.0344093891,"v":441428.3971121128,"t":1716184800}
+{"o":2479.0344093891,"h":2515.3659402508,"l":2471.9428070093,"c":2507.1645707262,"v":372025.2000993484,"t":1716188400}
+{"o":2507.1645707262,"h":2523.5768663017,"l":2494.4118885575,"c":2500.1670939941,"v":384162.1979079692,"t":1716192000}
+{"o":2500.1670939941,"h":2511.1974674726,"l":2483.9934714619,"c":2486.9492846379,"v":364662.6225830074,"t":1716195600}
+{"o":2486.9492846379,"h":2510.7189416961,"l":2469.5232090065,"c":2499.3198920785,"v":444045.5084455661,"t":1716199200}
+{"o":2499.3198920785,"h":2517.5572498529,"l":2495.885083643,"c":2498.9942779106,"v":371237.8530550055,"t":1716202800}
+{"o":2498.9942779106,"h":2521.6119851286,"l":2483.7385925532,"c":2504.5480541785,"v":366114.5068988225,"t":1716206400}
+{"o":2504.5480541785,"h":2526.6234507753,"l":2488.4603148156,"c":2517.8982035393,"v":411853.6617762642,"t":1716210000}
+{"o":2517.8982035393,"h":2518.7925936326,"l":2489.3629627002,"c":2503.3589948823,"v":467919.2697298383,"t":1716213600}
+{"o":2503.3589948823,"h":2548.5106894556,"l":2492.5214416986,"c":2542.4936408289,"v":478281.0656144017,"t":1716217200}
+{"o":2542.4936408289,"h":2579.0383530586,"l":2529.8134705681,"c":2563.8351507524,"v":631364.4944899428,"t":1716220800}
+{"o":2563.8351507524,"h":2588.0019831073,"l":2554.2514743705,"c":2586.3557719549,"v":510486.2889716423,"t":1716224400}
+{"o":2586.3557719549,"h":2588.57333525,"l":2556.5298692517,"c":2566.7469628263,"v":476482.5372593001,"t":1716228000}
+{"o":2566.7469628263,"h":2682.003074693,"l":2545.3970280009,"c":2656.3963699131,"v":803169.4235273977,"t":1716231600}
+{"o":2656.3963699131,"h":2674.6853202368,"l":2598.0286497897,"c":2615.0145100849,"v":795137.0844678812,"t":1716235200}
+{"o":2615.0145100849,"h":2642.9884927188,"l":2598.0743730978,"c":2635.0171706489,"v":585377.922881489,"t":1716238800}
+{"o":2635.0171706489,"h":2666.4938252743,"l":2619.144138823,"c":2649.7571269687,"v":572689.2336966287,"t":1716242400}
+{"o":2649.7571269687,"h":2679.381108239,"l":2619.6238538415,"c":2653.3195062444,"v":538306.3971224043,"t":1716246000}
+{"o":2653.3195062444,"h":2687.8909916251,"l":2619.6980507952,"c":2629.5533588675,"v":619318.3846028384,"t":1716249600}
+{"o":2629.5533588675,"h":2629.5533588675,"l":2587.8058269268,"c":2606.6943488715,"v":492848.3258478489,"t":1716253200}
+{"o":2606.6943488715,"h":2692.6682025393,"l":2578.5110190297,"c":2648.3411638599,"v":373426.128316957,"t":1716256800}
+{"o":2648.3411638599,"h":2671.9646639549,"l":2632.3046217003,"c":2648.9527100363,"v":303691.5396685825,"t":1716260400}
+{"o":2648.9527100363,"h":2674.7591993672,"l":2624.3490757171,"c":2636.3357044094,"v":327380.6631759278,"t":1716264000}
+{"o":2636.3357044094,"h":2646.3392544644,"l":2620.5081913511,"c":2632.0032243929,"v":328009.4550721354,"t":1716267600}
+{"o":2632.0032243929,"h":2655.782126658,"l":2623.1943574548,"c":2632.0482884802,"v":366452.1037285514,"t":1716271200}
+{"o":2632.0482884802,"h":2641.8517495923,"l":2605.615443304,"c":2622.0090396357,"v":299968.5384014281,"t":1716274800}
+{"o":2622.0090396357,"h":2647.4363026703,"l":2614.1817734518,"c":2639.1282004316,"v":245453.0868431068,"t":1716278400}
+{"o":2639.1282004316,"h":2674.7359537147,"l":2631.5053498656,"c":2668.6494241848,"v":338342.3250617319,"t":1716282000}
+{"o":2668.6494241848,"h":2693.8252199372,"l":2647.3328172738,"c":2651.4392153283,"v":320000.7599689976,"t":1716285600}
+{"o":2651.4392153283,"h":2673.6921294104,"l":2618.0016414679,"c":2632.2716189823,"v":362599.4635372854,"t":1716289200}
+{"o":2632.2716189823,"h":2643.2783803083,"l":2611.1316843974,"c":2632.1763705375,"v":476180.0989164974,"t":1716292800}
+{"o":2632.1763705375,"h":2650.7161250904,"l":2605.057819636,"c":2614.3826678557,"v":521956.0037520187,"t":1716296400}
+{"o":2614.3826678557,"h":2630.0652499596,"l":2587.1641646398,"c":2590.459248252,"v":494053.2142524726,"t":1716300000}
+{"o":2590.459248252,"h":2608.7715689813,"l":2556.2708320817,"c":2579.7589538177,"v":535829.4847534754,"t":1716303600}
+{"o":2579.7589538177,"h":2616.7741810866,"l":2572.7747576186,"c":2580.454826739,"v":512973.3161875521,"t":1716307200}
+{"o":2580.454826739,"h":2606.2813776485,"l":2575.785617369,"c":2596.6492183192,"v":452964.7364310195,"t":1716310800}
+{"o":2596.6492183192,"h":2604.719849494,"l":2579.3428758439,"c":2597.0766241912,"v":393239.2556953015,"t":1716314400}
+{"o":2597.0766241912,"h":2606.7400126699,"l":2551.0662266852,"c":2569.4422604643,"v":396369.1178079504,"t":1716318000}
+{"o":2569.4422604643,"h":2618.7660575327,"l":2568.7656983276,"c":2615.5651294815,"v":386595.1744726477,"t":1716321600}
+{"o":2615.5651294815,"h":2626.8434454545,"l":2584.1067118531,"c":2612.18777003,"v":369058.6566412507,"t":1716325200}
+{"o":2612.18777003,"h":2637.2820114703,"l":2602.5523321532,"c":2634.8060380914,"v":405660.1286502724,"t":1716328800}
+{"o":2634.8060380914,"h":2636.8881212102,"l":2626.9840545425,"c":2629.9365711939,"v":344384.9076318898,"t":1716332400}
+{"o":2629.9365711939,"h":2648.4184335195,"l":2622.3659683989,"c":2623.8915477846,"v":351243.715431985,"t":1716336000}
+{"o":2623.8915477846,"h":2649.2017725965,"l":2620.5454573903,"c":2643.5641118403,"v":338099.6482878208,"t":1716339600}
+{"o":2643.5641118403,"h":2643.7864257409,"l":2625.413766658,"c":2632.606090982,"v":342922.6561547937,"t":1716343200}
+{"o":2632.606090982,"h":2643.702914169,"l":2612.3850296878,"c":2638.7227824069,"v":325083.2281622605,"t":1716346800}
+{"o":2638.7227824069,"h":2644.6836489413,"l":2596.5557907049,"c":2628.8339430763,"v":355325.0639770628,"t":1716350400}
+{"o":2628.8339430763,"h":2696.7592620956,"l":2605.3345570412,"c":2693.9160692756,"v":427388.725782146,"t":1716354000}
+{"o":2693.9160692756,"h":2715.1193585945,"l":2691.4340497391,"c":2695.9578641176,"v":388970.2212380069,"t":1716357600}
+{"o":2695.9578641176,"h":2707.1863224575,"l":2666.4937221909,"c":2677.0019672415,"v":301035.4190294881,"t":1716361200}
+{"o":2677.0019672415,"h":2691.4346447892,"l":2655.9895472281,"c":2689.9488488326,"v":347903.3789735784,"t":1716364800}
+{"o":2689.9488488326,"h":2695.1217668061,"l":2669.067089583,"c":2692.1995902943,"v":297554.2197361643,"t":1716368400}
+{"o":2692.1995902943,"h":2699.3470891249,"l":2683.0847009385,"c":2698.3256817282,"v":336097.0720986923,"t":1716372000}
+{"o":2698.3256817282,"h":2714.4456948902,"l":2655.7307634656,"c":2668.3663352564,"v":356560.1520797267,"t":1716375600}
+{"o":2668.3663352564,"h":2700.7365709944,"l":2634.4382644431,"c":2645.7363657668,"v":529777.0189227889,"t":1716379200}
+{"o":2645.7363657668,"h":2701.199078865,"l":2645.7363657668,"c":2701.199078865,"v":484280.9675976069,"t":1716382800}
+{"o":2701.199078865,"h":2748.6764385095,"l":2685.0688733389,"c":2737.4342052512,"v":656292.65919248,"t":1716386400}
+{"o":2737.4342052512,"h":2754.4764584353,"l":2706.2845151627,"c":2733.4890370971,"v":700095.6157977789,"t":1716390000}
+{"o":2733.4890370971,"h":2784.8251090241,"l":2715.3943714337,"c":2747.4591477878,"v":681042.1990263803,"t":1716393600}
+{"o":2747.4591477878,"h":2766.8389679743,"l":2722.3847474078,"c":2727.1705132047,"v":600077.7599164568,"t":1716397200}
+{"o":2727.1705132047,"h":2733.4316620713,"l":2690.74153674,"c":2714.9062063486,"v":526584.6669711387,"t":1716400800}
+{"o":2714.9062063486,"h":2717.4658206049,"l":2694.2687128681,"c":2700.3232679524,"v":468587.0939943814,"t":1716404400}
+{"o":2700.3232679524,"h":2761.9071395127,"l":2685.2270672432,"c":2725.5981887902,"v":473909.059966632,"t":1716408000}
+{"o":2725.5981887902,"h":2788.7730277092,"l":2712.001479632,"c":2781.3860500172,"v":479359.1128172513,"t":1716411600}
+{"o":2781.3860500172,"h":2793.8175281382,"l":2739.0756649312,"c":2749.3550981438,"v":414863.9032044084,"t":1716415200}
+{"o":2749.3550981438,"h":2758.1243198622,"l":2721.9174488642,"c":2747.9819385234,"v":358781.1638799353,"t":1716418800}
+{"o":2747.9819385234,"h":2770.9043222375,"l":2735.5434189074,"c":2740.6828308953,"v":350604.672984353,"t":1716422400}
+{"o":2740.6828308953,"h":2772.0930493288,"l":2716.1657077366,"c":2762.462550598,"v":386982.4970174234,"t":1716426000}
+{"o":2762.462550598,"h":2784.7818873093,"l":2757.4525545719,"c":2784.7818873093,"v":340656.4782539421,"t":1716429600}
+{"o":2784.7818873093,"h":2795.8865274594,"l":2772.0140031032,"c":2786.3724374117,"v":392761.0961551233,"t":1716433200}
+{"o":2786.3724374117,"h":2791.7166563071,"l":2761.2532512278,"c":2771.3237019224,"v":323755.6262204893,"t":1716436800}
+{"o":2771.3237019224,"h":2801.4083959844,"l":2765.5541677236,"c":2795.2734715629,"v":307601.9398809675,"t":1716440400}
+{"o":2795.2734715629,"h":2802.9330012726,"l":2776.3334464022,"c":2800.7284876239,"v":303713.5595483453,"t":1716444000}
+{"o":2800.7284876239,"h":2803.5696227138,"l":2782.5564916962,"c":2792.4559136559,"v":317063.5648286647,"t":1716447600}
+{"o":2792.4559136559,"h":2815.6611715583,"l":2784.687633167,"c":2802.3113002905,"v":296908.2504812145,"t":1716451200}
+{"o":2802.3113002905,"h":2821.401075437,"l":2774.3939031824,"c":2783.9395646699,"v":324259.8891505212,"t":1716454800}
+{"o":2783.9395646699,"h":2789.671731278,"l":2732.3541332553,"c":2737.6501361727,"v":396228.6987832622,"t":1716458400}
+{"o":2737.6501361727,"h":2782.3874846115,"l":2733.3859017973,"c":2780.1398018005,"v":419208.8825975849,"t":1716462000}
+{"o":2780.1398018005,"h":2802.7800127404,"l":2701.4057045151,"c":2719.4412651623,"v":595915.9867038344,"t":1716465600}
+{"o":2719.4412651623,"h":2746.9186659051,"l":2660.3904656761,"c":2707.8652517731,"v":688074.4522152361,"t":1716469200}
+{"o":2707.8652517731,"h":2731.4961866093,"l":2692.4479557829,"c":2697.5741532073,"v":486192.7078881633,"t":1716472800}
+{"o":2697.5741532073,"h":2743.833265347,"l":2695.8280960677,"c":2733.5174015316,"v":450197.2602326812,"t":1716476400}
+{"o":2733.5174015316,"h":2754.7422940799,"l":2720.1767253633,"c":2740.1610181575,"v":393992.8075519465,"t":1716480000}
+{"o":2740.1610181575,"h":2770.3961681306,"l":2721.0429978659,"c":2721.0429978659,"v":413487.9188794078,"t":1716483600}
+{"o":2721.0429978659,"h":2729.2242660337,"l":2693.1698403348,"c":2716.0414660004,"v":557431.0014899084,"t":1716487200}
+{"o":2716.0414660004,"h":2725.0477683326,"l":2695.7071506995,"c":2699.13948621,"v":411475.9831185204,"t":1716490800}
+{"o":2699.13948621,"h":2743.5212072481,"l":2627.6451484855,"c":2737.9524718842,"v":782140.7074976986,"t":1716494400}
+{"o":2737.9524718842,"h":2896.5318271812,"l":2712.7009027576,"c":2826.6244355596,"v":1118124.2736751228,"t":1716498000}
+{"o":2826.6244355596,"h":2836.1978754278,"l":2779.1976274025,"c":2784.6018543887,"v":478361.5354804356,"t":1716501600}
+{"o":2784.6018543887,"h":2795.139856439,"l":2764.6423379869,"c":2785.2696456619,"v":404846.300976364,"t":1716505200}
+{"o":2785.2696456619,"h":2785.2696456619,"l":2753.0574399022,"c":2756.2683556037,"v":388196.3290979881,"t":1716508800}
+{"o":2756.2683556037,"h":2786.0412530654,"l":2733.6536327015,"c":2763.8760812525,"v":298368.9633445304,"t":1716512400}
+{"o":2763.8760812525,"h":2782.0549863991,"l":2742.1232302184,"c":2765.3700743775,"v":345367.5066163332,"t":1716516000}
+{"o":2765.3700743775,"h":2771.032614706,"l":2743.9798529365,"c":2751.567754868,"v":375569.0268410437,"t":1716519600}
+{"o":2751.567754868,"h":2751.567754868,"l":2693.3560938692,"c":2695.4245748146,"v":301050.0924212675,"t":1716523200}
+{"o":2695.4245748146,"h":2713.1714602429,"l":2649.3731569904,"c":2668.5382079623,"v":405096.7630535034,"t":1716526800}
+{"o":2668.5382079623,"h":2680.5645448019,"l":2640.6402491832,"c":2653.3134198017,"v":458335.8839233631,"t":1716530400}
+{"o":2653.3134198017,"h":2677.3825263606,"l":2628.8890860241,"c":2643.2268646276,"v":382622.5136673945,"t":1716534000}
+{"o":2643.2268646276,"h":2646.6432205309,"l":2587.0354501213,"c":2631.2381928073,"v":440885.3547653617,"t":1716537600}
+{"o":2631.2381928073,"h":2641.8329581754,"l":2615.9242156527,"c":2639.1581192668,"v":352661.9006076584,"t":1716541200}
+{"o":2639.1581192668,"h":2642.654266544,"l":2623.3940426923,"c":2631.5256282218,"v":332336.1516392031,"t":1716544800}
+{"o":2631.5256282218,"h":2649.8628609976,"l":2627.5544176569,"c":2645.1961210026,"v":325116.3713873636,"t":1716548400}
+{"o":2645.1961210026,"h":2668.058277849,"l":2642.1452186552,"c":2652.8038983819,"v":350758.085651524,"t":1716552000}
+{"o":2652.8038983819,"h":2662.5566854576,"l":2629.9153872357,"c":2633.5046908805,"v":510826.8409185617,"t":1716555600}
+{"o":2633.5046908805,"h":2680.1107769143,"l":2613.9882287642,"c":2665.1052101465,"v":545041.9043266146,"t":1716559200}
+{"o":2665.1052101465,"h":2694.0969769986,"l":2641.0344958052,"c":2654.7971258595,"v":630276.8197984954,"t":1716562800}
+{"o":2654.7971258595,"h":2655.8469264248,"l":2614.9902188267,"c":2630.4406231696,"v":434906.5884190891,"t":1716566400}
+{"o":2630.4406231696,"h":2675.7208485814,"l":2615.827171529,"c":2667.9625932783,"v":424539.6670905934,"t":1716570000}
+{"o":2667.9625932783,"h":2695.3872930123,"l":2662.1426496157,"c":2669.7062108697,"v":436229.8087433896,"t":1716573600}
+{"o":2669.7062108697,"h":2675.0069841382,"l":2653.9600670641,"c":2663.7832901585,"v":391158.9398545232,"t":1716577200}
+{"o":2663.7832901585,"h":2684.257452702,"l":2645.7619195208,"c":2672.5019235062,"v":370729.8575406834,"t":1716580800}
+{"o":2672.5019235062,"h":2680.6379548021,"l":2654.6361366632,"c":2664.4949161988,"v":360078.8295496327,"t":1716584400}
+{"o":2664.4949161988,"h":2670.1611682171,"l":2639.9974981945,"c":2649.5165782083,"v":300549.6253772685,"t":1716588000}
+{"o":2649.5165782083,"h":2672.438660269,"l":2646.4713779579,"c":2665.9638462011,"v":319308.0346702327,"t":1716591600}
+{"o":2665.9638462011,"h":2665.9638462011,"l":2640.2285310338,"c":2642.9122889847,"v":359278.7146812548,"t":1716595200}
+{"o":2642.9122889847,"h":2675.702826287,"l":2624.4748892837,"c":2653.7635013841,"v":439540.033131408,"t":1716598800}
+{"o":2653.7635013841,"h":2697.1422635902,"l":2652.7106766668,"c":2687.786360497,"v":385784.276628872,"t":1716602400}
+{"o":2687.786360497,"h":2703.4133596654,"l":2672.0802000628,"c":2703.3034498048,"v":358255.97151039,"t":1716606000}
+{"o":2703.3034498048,"h":2710.9550580969,"l":2694.4556219458,"c":2708.6351099824,"v":358521.9094599205,"t":1716609600}
+{"o":2708.6351099824,"h":2708.8645213941,"l":2691.3075366499,"c":2701.9474201329,"v":330555.5123244604,"t":1716613200}
+{"o":2701.9474201329,"h":2702.270379034,"l":2672.4851580635,"c":2673.4985300752,"v":303743.2861394083,"t":1716616800}
+{"o":2673.4985300752,"h":2690.1242391253,"l":2669.5082487586,"c":2684.5601931028,"v":340453.4871467232,"t":1716620400}
+{"o":2684.5601931028,"h":2697.5414222801,"l":2673.1038358485,"c":2679.0715027964,"v":349307.9705240307,"t":1716624000}
+{"o":2679.0715027964,"h":2696.3058659281,"l":2670.5907651638,"c":2688.6903962727,"v":362709.9453949195,"t":1716627600}
+{"o":2688.6903962727,"h":2701.7221070931,"l":2679.5993020825,"c":2696.6876040432,"v":307781.4518041518,"t":1716631200}
+{"o":2696.6876040432,"h":2718.7610298627,"l":2674.6610198509,"c":2689.6878629857,"v":289300.1337118573,"t":1716634800}
+{"o":2689.6878629857,"h":2695.0044660309,"l":2674.3522754533,"c":2679.3252378455,"v":309703.1451540214,"t":1716638400}
+{"o":2679.3252378455,"h":2686.6535203415,"l":2658.9195842824,"c":2664.4873608866,"v":412776.1119037274,"t":1716642000}
+{"o":2664.4873608866,"h":2689.6647525927,"l":2664.3593037627,"c":2683.5933011784,"v":314967.4942058125,"t":1716645600}
+{"o":2683.5933011784,"h":2697.7125223982,"l":2673.7097025352,"c":2682.9215269014,"v":358115.0200300355,"t":1716649200}
+{"o":2682.9215269014,"h":2685.4600708026,"l":2667.9581011008,"c":2669.2260230255,"v":329606.6002426443,"t":1716652800}
+{"o":2669.2260230255,"h":2681.0205267631,"l":2651.2323921524,"c":2652.0389968279,"v":333482.1969321315,"t":1716656400}
+{"o":2652.0389968279,"h":2664.1347289355,"l":2647.7999664728,"c":2664.1347289355,"v":337596.6427271495,"t":1716660000}
+{"o":2664.1347289355,"h":2668.727569702,"l":2654.1870231141,"c":2659.8526902681,"v":402796.7717860515,"t":1716663600}
+{"o":2659.8526902681,"h":2665.4274207173,"l":2649.2038015765,"c":2656.6832238296,"v":334563.861305237,"t":1716667200}
+{"o":2656.6832238296,"h":2665.0365401036,"l":2656.0206714313,"c":2663.2841579746,"v":295928.6308404664,"t":1716670800}
+{"o":2663.2841579746,"h":2671.8203970952,"l":2657.6608194848,"c":2669.614284469,"v":289689.1533415564,"t":1716674400}
+{"o":2669.614284469,"h":2682.1239892359,"l":2669.4383370939,"c":2677.5393356747,"v":420423.1518473694,"t":1716678000}
+{"o":2677.5393356747,"h":2677.5393356747,"l":2659.5264132695,"c":2659.5264132695,"v":451240.7016293777,"t":1716681600}
+{"o":2659.5264132695,"h":2669.2300164255,"l":2644.1891211692,"c":2646.5784741189,"v":464922.8187338266,"t":1716685200}
+{"o":2646.5784741189,"h":2650.057139778,"l":2619.2414774952,"c":2631.6925805743,"v":479387.0922518968,"t":1716688800}
+{"o":2631.6925805743,"h":2641.8232103456,"l":2609.0370693356,"c":2632.0222222217,"v":387579.5451102858,"t":1716692400}
+{"o":2632.0222222217,"h":2632.0222222217,"l":2612.6943362648,"c":2622.2030869334,"v":316338.0669430862,"t":1716696000}
+{"o":2622.2030869334,"h":2638.8245504898,"l":2611.5080710643,"c":2638.8245504898,"v":300620.7290750647,"t":1716699600}
+{"o":2638.8245504898,"h":2643.1885362792,"l":2624.0651366278,"c":2626.8423532732,"v":265192.1390714669,"t":1716703200}
+{"o":2626.8423532732,"h":2637.8582423263,"l":2602.3165469039,"c":2613.9605266639,"v":337464.8577485479,"t":1716706800}
+{"o":2613.9605266639,"h":2622.3119306895,"l":2590.9890312482,"c":2596.8779216971,"v":380417.9205843866,"t":1716710400}
+{"o":2596.8779216971,"h":2602.0423395654,"l":2564.125271708,"c":2575.8581722263,"v":384941.4349545882,"t":1716714000}
+{"o":2575.8581722263,"h":2596.3448839894,"l":2575.8374192578,"c":2596.3448839894,"v":310313.4195246393,"t":1716717600}
+{"o":2596.3448839894,"h":2600.9441971299,"l":2579.7567269624,"c":2588.8562350507,"v":322647.3001166646,"t":1716721200}
+{"o":2588.8562350507,"h":2603.2664795398,"l":2573.5045473313,"c":2595.5802564795,"v":345235.3571972029,"t":1716724800}
+{"o":2595.5802564795,"h":2614.8006553149,"l":2590.7690188934,"c":2614.8006553149,"v":303517.041142194,"t":1716728400}
+{"o":2614.8006553149,"h":2623.8161765036,"l":2599.3116153997,"c":2622.6777085849,"v":474481.2932680181,"t":1716732000}
+{"o":2622.6777085849,"h":2630.5014942186,"l":2560.8751793814,"c":2568.3899403477,"v":474285.3195642623,"t":1716735600}
+{"o":2568.3899403477,"h":2577.2465583589,"l":2557.8302240203,"c":2570.3968225488,"v":428340.066516288,"t":1716739200}
+{"o":2570.3968225488,"h":2572.4765496293,"l":2550.0885777385,"c":2554.5792396932,"v":390100.1381489409,"t":1716742800}
+{"o":2554.5792396932,"h":2574.1659758356,"l":2539.702960959,"c":2565.5854955378,"v":479113.8661335017,"t":1716746400}
+{"o":2565.5854955378,"h":2580.293219282,"l":2561.7665218892,"c":2579.1677145191,"v":444940.052724136,"t":1716750000}
+{"o":2579.1677145191,"h":2581.2252101243,"l":2567.1701245708,"c":2570.5493513268,"v":483375.5763864859,"t":1716753600}
+{"o":2570.5493513268,"h":2589.2244774647,"l":2554.5374346161,"c":2589.2244774647,"v":646349.8273933697,"t":1716757200}
+{"o":2589.2244774647,"h":2607.7569425882,"l":2585.0656147941,"c":2599.4596032146,"v":804977.0958574087,"t":1716760800}
+{"o":2599.4596032146,"h":2602.3321873872,"l":2584.2912738233,"c":2594.0611687096,"v":535486.3248076272,"t":1716764400}
+{"o":2594.0611687096,"h":2638.4269794053,"l":2581.2334714632,"c":2615.8906142303,"v":462658.4998381141,"t":1716768000}
+{"o":2615.8906142303,"h":2633.4448960389,"l":2606.8935719812,"c":2619.4301174858,"v":422429.2792348369,"t":1716771600}
+{"o":2619.4301174858,"h":2623.5237333898,"l":2592.5960476083,"c":2596.2485345691,"v":482255.1956029687,"t":1716775200}
+{"o":2596.2485345691,"h":2627.0460824443,"l":2593.7181201897,"c":2613.3842511078,"v":389775.8399532757,"t":1716778800}
+{"o":2613.3842511078,"h":2630.0083502171,"l":2613.1424288761,"c":2619.2428623128,"v":468116.8527806049,"t":1716782400}
+{"o":2619.2428623128,"h":2627.0355215182,"l":2590.864333243,"c":2603.2300565662,"v":408504.7333576517,"t":1716786000}
+{"o":2603.2300565662,"h":2634.8774834663,"l":2601.2040716892,"c":2619.2896343882,"v":379185.4957553837,"t":1716789600}
+{"o":2619.2896343882,"h":2642.4186295298,"l":2611.2365077177,"c":2641.8354194175,"v":363069.2008403222,"t":1716793200}
+{"o":2641.8354194175,"h":2659.9676375791,"l":2622.9472836608,"c":2627.8213975859,"v":400262.1756530204,"t":1716796800}
+{"o":2627.8213975859,"h":2637.2984927927,"l":2620.9323628531,"c":2633.7691617637,"v":379538.3175423137,"t":1716800400}
+{"o":2633.7691617637,"h":2642.8267254248,"l":2624.508696119,"c":2642.6086614183,"v":385735.2427008951,"t":1716804000}
+{"o":2642.6086614183,"h":2667.9209289531,"l":2638.3432183452,"c":2661.729073786,"v":404305.5005227072,"t":1716807600}
+{"o":2661.729073786,"h":2683.8675614669,"l":2647.6796835035,"c":2663.9628827053,"v":443174.4916148812,"t":1716811200}
+{"o":2663.9628827053,"h":2699.9235165927,"l":2663.9628827053,"c":2691.095353426,"v":617009.9857116106,"t":1716814800}
+{"o":2691.095353426,"h":2706.660278812,"l":2669.9655862234,"c":2693.3584465385,"v":725979.31196291,"t":1716818400}
+{"o":2693.3584465385,"h":2730.4258128385,"l":2689.0558612728,"c":2724.2686454354,"v":642450.7138251553,"t":1716822000}
+{"o":2724.2686454354,"h":2739.771273018,"l":2715.3743115727,"c":2728.7085579327,"v":878847.0567323739,"t":1716825600}
+{"o":2728.7085579327,"h":2742.4599051055,"l":2725.2561205093,"c":2726.0563274737,"v":764077.5854058147,"t":1716829200}
+{"o":2726.0563274737,"h":2734.2042184265,"l":2709.3585082774,"c":2709.3585082774,"v":552068.9050556952,"t":1716832800}
+{"o":2709.3585082774,"h":2735.0901674494,"l":2658.7849009262,"c":2698.5490257223,"v":625247.8931347585,"t":1716836400}
+{"o":2698.5490257223,"h":2732.5941566471,"l":2696.289327413,"c":2730.425502566,"v":544407.4734440402,"t":1716840000}
+{"o":2730.425502566,"h":2739.9846063528,"l":2708.9074988881,"c":2716.7467971415,"v":405051.2124466087,"t":1716843600}
+{"o":2716.7467971415,"h":2742.7912634793,"l":2708.4268589132,"c":2724.2599239934,"v":514944.7745227813,"t":1716847200}
+{"o":2724.2599239934,"h":2726.4212296829,"l":2691.196970983,"c":2707.729342241,"v":443699.471327353,"t":1716850800}
+{"o":2707.729342241,"h":2720.8493181942,"l":2694.9564270245,"c":2702.8730716565,"v":543973.3092351152,"t":1716854400}
+{"o":2702.8730716565,"h":2738.1488611097,"l":2673.2709133693,"c":2677.0242283843,"v":581521.5503827685,"t":1716858000}
+{"o":2677.0242283843,"h":2704.2937537622,"l":2649.6498832575,"c":2695.6976338435,"v":595654.1276157729,"t":1716861600}
+{"o":2695.6976338435,"h":2706.3194380194,"l":2652.145031149,"c":2674.2784217692,"v":414485.1485403343,"t":1716865200}
+{"o":2674.2784217692,"h":2679.9320175282,"l":2626.299908961,"c":2635.5210382351,"v":438146.3950587866,"t":1716868800}
+{"o":2635.5210382351,"h":2667.2461964009,"l":2625.0933809192,"c":2665.3998177855,"v":363159.0159614558,"t":1716872400}
+{"o":2665.3998177855,"h":2673.2073419894,"l":2652.711650832,"c":2664.19039659,"v":325264.7462858079,"t":1716876000}
+{"o":2664.19039659,"h":2670.1648069861,"l":2634.5754691412,"c":2656.3644670472,"v":332157.0188325117,"t":1716879600}
+{"o":2656.3644670472,"h":2686.9117886226,"l":2652.133945131,"c":2680.3714187689,"v":461849.7012363618,"t":1716883200}
+{"o":2680.3714187689,"h":2689.8742206461,"l":2671.0750162321,"c":2683.6824473367,"v":417990.827382557,"t":1716886800}
+{"o":2683.6824473367,"h":2730.9822815509,"l":2681.9698609656,"c":2720.1495730335,"v":504771.3019811813,"t":1716890400}
+{"o":2720.1495730335,"h":2728.7629392928,"l":2703.8313550514,"c":2725.4552953301,"v":486866.689814307,"t":1716894000}
+{"o":2725.4552953301,"h":2756.9343888526,"l":2717.882370105,"c":2746.7848379128,"v":541761.4298237904,"t":1716897600}
+{"o":2746.7848379128,"h":2787.5038507461,"l":2715.075580818,"c":2720.4737982793,"v":787314.5328258504,"t":1716901200}
+{"o":2720.4737982793,"h":2773.3621871763,"l":2680.1857242487,"c":2718.1722442074,"v":799108.8207008693,"t":1716904800}
+{"o":2718.1722442074,"h":2726.1934438934,"l":2682.3584322883,"c":2712.0671679716,"v":726830.8736425427,"t":1716908400}
+{"o":2712.0671679716,"h":2718.5344566182,"l":2677.0459564219,"c":2689.442337872,"v":614441.9829120445,"t":1716912000}
+{"o":2689.442337872,"h":2705.6823105687,"l":2683.573517178,"c":2691.128865706,"v":517202.9580254268,"t":1716915600}
+{"o":2691.128865706,"h":2713.1077854403,"l":2678.412856946,"c":2707.4410170488,"v":570069.8187788189,"t":1716919200}
+{"o":2707.4410170488,"h":2757.4323401662,"l":2694.1309276797,"c":2739.9500120806,"v":552263.9351882556,"t":1716922800}
+{"o":2739.9500120806,"h":2749.9693723441,"l":2716.5287215912,"c":2732.6481346815,"v":480031.9473064487,"t":1716926400}
+{"o":2732.6481346815,"h":2748.1982695115,"l":2718.9367848336,"c":2731.5069100914,"v":466444.8621646862,"t":1716930000}
+{"o":2731.5069100914,"h":2756.311810252,"l":2731.0094915203,"c":2743.8329725989,"v":636626.9433093424,"t":1716933600}
+{"o":2743.8329725989,"h":2762.134272784,"l":2729.4522847811,"c":2751.1621918522,"v":494367.679787388,"t":1716937200}
+{"o":2751.1621918522,"h":2758.2399081688,"l":2739.7854076933,"c":2747.8090313885,"v":724745.8347194399,"t":1716940800}
+{"o":2747.8090313885,"h":2761.8698243899,"l":2730.973867901,"c":2748.2120487121,"v":578953.1381059369,"t":1716944400}
+{"o":2748.2120487121,"h":2776.5878011004,"l":2745.7108797926,"c":2772.708476129,"v":579668.906313007,"t":1716948000}
+{"o":2772.708476129,"h":2820.5026887645,"l":2772.7078037767,"c":2816.7477494795,"v":686058.3080379176,"t":1716951600}
+{"o":2816.7477494795,"h":2830.7392439411,"l":2807.0060614152,"c":2816.4525655456,"v":570126.7865579466,"t":1716955200}
+{"o":2816.4525655456,"h":2821.474837274,"l":2803.0310739622,"c":2819.1854322584,"v":478384.3623732379,"t":1716958800}
+{"o":2819.1854322584,"h":2849.6385462194,"l":2816.2407020017,"c":2837.4506821751,"v":477165.1210577654,"t":1716962400}
+{"o":2837.4506821751,"h":2840.3476475823,"l":2800.5120497647,"c":2800.5120497647,"v":540876.3881763527,"t":1716966000}
+{"o":2800.5120497647,"h":2807.9328299486,"l":2757.1645739306,"c":2774.978680175,"v":588716.0706654944,"t":1716969600}
+{"o":2774.978680175,"h":2786.2534670456,"l":2751.8803725019,"c":2773.2355033015,"v":465124.5464971043,"t":1716973200}
+{"o":2773.2355033015,"h":2799.0707428266,"l":2767.6422249773,"c":2797.6185825233,"v":403271.0832375563,"t":1716976800}
+{"o":2797.6185825233,"h":2818.274909614,"l":2754.8255796219,"c":2785.8355998121,"v":378567.7357695451,"t":1716980400}
+{"o":2785.8355998121,"h":2810.9646840411,"l":2767.7016035991,"c":2804.3093487488,"v":504363.8146249764,"t":1716984000}
+{"o":2804.3093487488,"h":2827.1187192301,"l":2788.5804645593,"c":2807.843385141,"v":656077.7165502956,"t":1716987600}
+{"o":2807.843385141,"h":2838.7871152375,"l":2722.8731534296,"c":2834.2635428574,"v":683867.51810726,"t":1716991200}
+{"o":2834.2635428574,"h":2842.5145193769,"l":2798.0175693374,"c":2803.5521462868,"v":542816.3179197045,"t":1716994800}
+{"o":2803.5521462868,"h":2855.6747636193,"l":2786.9410019488,"c":2851.0634203457,"v":717032.637340873,"t":1716998400}
+{"o":2851.0634203457,"h":2872.1021330193,"l":2809.5995115337,"c":2841.3376734413,"v":661280.8442138484,"t":1717002000}
+{"o":2841.3376734413,"h":2854.1481362459,"l":2812.7556081903,"c":2828.6803931448,"v":585897.136549382,"t":1717005600}
+{"o":2828.6803931448,"h":2860.9341676433,"l":2806.1542615816,"c":2807.5962266492,"v":474921.676583337,"t":1717009200}
+{"o":2807.5962266492,"h":2813.1310685274,"l":2792.8671992368,"c":2798.978913872,"v":464708.9788414778,"t":1717012800}
+{"o":2798.978913872,"h":2812.5227779908,"l":2780.470557579,"c":2805.3142791458,"v":579621.7069885532,"t":1717016400}
+{"o":2805.3142791458,"h":2813.5334576402,"l":2793.4182615663,"c":2809.8547143278,"v":460477.3651413263,"t":1717020000}
+{"o":2809.8547143278,"h":2811.0687883268,"l":2782.9475251354,"c":2786.4728960347,"v":459946.7324209263,"t":1717023600}
+{"o":2786.4728960347,"h":2828.7640347977,"l":2780.8530663462,"c":2808.8520114875,"v":642228.2921264534,"t":1717027200}
+{"o":2808.8520114875,"h":2835.0018785548,"l":2802.7768514434,"c":2830.6740130447,"v":567268.8679397671,"t":1717030800}
+{"o":2830.6740130447,"h":2872.9607081779,"l":2829.3381221593,"c":2856.7471137651,"v":416028.1633942823,"t":1717034400}
+{"o":2856.7471137651,"h":2867.2414876386,"l":2846.5692121021,"c":2861.2961742242,"v":339013.6842303451,"t":1717038000}
+{"o":2861.2961742242,"h":2876.8878815449,"l":2852.014553843,"c":2863.28884491,"v":347220.1065239969,"t":1717041600}
+{"o":2863.28884491,"h":2878.54380951,"l":2833.4175538202,"c":2844.2410953095,"v":374382.6241597364,"t":1717045200}
+{"o":2844.2410953095,"h":2844.2622844187,"l":2799.553438633,"c":2800.8492313369,"v":548315.2014698004,"t":1717048800}
+{"o":2800.8492313369,"h":2820.5882384054,"l":2767.0882455837,"c":2793.4281302601,"v":552030.1273639337,"t":1717052400}
+{"o":2793.4281302601,"h":2804.4876668784,"l":2767.9927688066,"c":2802.0760146723,"v":476385.3988829487,"t":1717056000}
+{"o":2802.0760146723,"h":2817.0918591926,"l":2787.5921200017,"c":2816.9439147681,"v":350535.6505337653,"t":1717059600}
+{"o":2816.9439147681,"h":2844.0213079456,"l":2803.4452840624,"c":2836.7441090972,"v":397870.8443032852,"t":1717063200}
+{"o":2836.7441090972,"h":2850.3036045797,"l":2814.939903982,"c":2831.9591200403,"v":373766.4402412153,"t":1717066800}
+{"o":2831.9591200403,"h":2864.0333148268,"l":2829.6985017871,"c":2860.3654712907,"v":402419.8087822672,"t":1717070400}
+{"o":2860.3654712907,"h":2881.0107314353,"l":2851.9104743996,"c":2870.7388280345,"v":506581.4239534184,"t":1717074000}
+{"o":2870.7388280345,"h":2900.2800157036,"l":2856.1701547364,"c":2872.5959267377,"v":499571.655607031,"t":1717077600}
+{"o":2872.5959267377,"h":2888.3120163175,"l":2801.312539042,"c":2845.163901809,"v":487096.1472631437,"t":1717081200}
+{"o":2845.163901809,"h":2872.5273362934,"l":2821.2990409462,"c":2856.7643429535,"v":539754.3171135589,"t":1717084800}
+{"o":2856.7643429535,"h":2903.2570362181,"l":2837.7930936423,"c":2872.9986476699,"v":536636.1681515732,"t":1717088400}
+{"o":2872.9986476699,"h":2879.4071809533,"l":2855.7135572758,"c":2862.4195454504,"v":472059.3728005576,"t":1717092000}
+{"o":2862.4195454504,"h":2862.8250520482,"l":2814.4190434873,"c":2822.9652444022,"v":463154.999444203,"t":1717095600}
+{"o":2822.9652444022,"h":2822.9652444022,"l":2785.8249022378,"c":2803.9079723089,"v":551543.5011942424,"t":1717099200}
+{"o":2803.9079723089,"h":2806.0835188811,"l":2777.9024246803,"c":2795.7057291519,"v":688725.6760591296,"t":1717102800}
+{"o":2795.7057291519,"h":2801.453258749,"l":2788.0327193607,"c":2801.453258749,"v":513619.4215890687,"t":1717106400}
+{"o":2801.453258749,"h":2809.2460730081,"l":2795.4952564504,"c":2796.7427309392,"v":444941.3674398527,"t":1717110000}
+{"o":2796.7427309392,"h":2798.7357104996,"l":2774.7732432608,"c":2790.489608368,"v":433285.0906440957,"t":1717113600}
+{"o":2790.489608368,"h":2825.2240688738,"l":2784.5417910721,"c":2803.6158005046,"v":354981.4369034944,"t":1717117200}
+{"o":2803.6158005046,"h":2825.5192110915,"l":2803.599493155,"c":2817.6148401851,"v":333599.0021749467,"t":1717120800}
+{"o":2817.6148401851,"h":2837.1771329072,"l":2814.0280702605,"c":2833.7788189686,"v":299637.7372481023,"t":1717124400}
+{"o":2833.7788189686,"h":2840.4083358668,"l":2827.5127747125,"c":2830.5285411744,"v":319798.718380475,"t":1717128000}
+{"o":2830.5285411744,"h":2830.5615156218,"l":2794.9076439761,"c":2810.8451639913,"v":377761.0561334004,"t":1717131600}
+{"o":2810.8451639913,"h":2828.7663986169,"l":2805.3702091613,"c":2815.8271965838,"v":283531.8795868108,"t":1717135200}
+{"o":2815.8271965838,"h":2829.0224412203,"l":2803.3317535086,"c":2814.8417227058,"v":258240.3128705029,"t":1717138800}
+{"o":2814.8417227058,"h":2843.941012164,"l":2813.6688751371,"c":2839.0903376602,"v":268927.4861207698,"t":1717142400}
+{"o":2839.0903376602,"h":2841.3147126439,"l":2822.9759463229,"c":2835.9640067628,"v":443222.7171733516,"t":1717146000}
+{"o":2835.9640067628,"h":2849.4847773654,"l":2832.5949842374,"c":2847.3817670481,"v":319674.3991582179,"t":1717149600}
+{"o":2847.3817670481,"h":2870.7525584214,"l":2833.3055919695,"c":2854.9678660202,"v":320850.1142117006,"t":1717153200}
+{"o":2854.9678660202,"h":2892.1451831134,"l":2850.7273432457,"c":2869.5817754817,"v":517505.0524229971,"t":1717156800}
+{"o":2869.5817754817,"h":2885.2400470263,"l":2789.522348008,"c":2791.7328808716,"v":487930.1706213247,"t":1717160400}
+{"o":2791.7328808716,"h":2807.844884235,"l":2762.5093607742,"c":2786.0625067516,"v":634313.0549206227,"t":1717164000}
+{"o":2786.0625067516,"h":2808.1308434257,"l":2754.5257765171,"c":2772.0591266686,"v":483517.6975166055,"t":1717167600}
+{"o":2772.0591266686,"h":2790.370817484,"l":2726.0230324033,"c":2755.5643803497,"v":588336.1059926741,"t":1717171200}
+{"o":2755.5643803497,"h":2774.3599219836,"l":2749.7521004787,"c":2772.3681985595,"v":392348.394815911,"t":1717174800}
+{"o":2772.3681985595,"h":2775.6015583221,"l":2748.493211672,"c":2758.7918163893,"v":341433.6502177633,"t":1717178400}
+{"o":2758.7918163893,"h":2775.2440253363,"l":2754.8193558091,"c":2766.7564756221,"v":399747.0478593303,"t":1717182000}
+{"o":2766.7564756221,"h":2773.7328493634,"l":2760.1756983077,"c":2770.5032263978,"v":416800.7516183474,"t":1717185600}
+{"o":2770.5032263978,"h":2786.330896179,"l":2766.7906838154,"c":2777.4630539318,"v":402638.0078147276,"t":1717189200}
+{"o":2777.4630539318,"h":2781.8698846553,"l":2771.9774022607,"c":2773.8597624816,"v":317007.1512909143,"t":1717192800}
+{"o":2773.8597624816,"h":2775.2304878793,"l":2754.9082073911,"c":2763.6927990147,"v":388296.2799840823,"t":1717196400}
+{"o":2763.6927990147,"h":2790.5205601737,"l":2763.6927990147,"c":2786.7854721633,"v":379700.9160300826,"t":1717200000}
+{"o":2786.7854721633,"h":2790.8926943793,"l":2777.3512167418,"c":2785.6976485113,"v":341883.5457760004,"t":1717203600}
+{"o":2785.6976485113,"h":2799.0214129387,"l":2784.3755513976,"c":2799.0214129387,"v":316333.9339301481,"t":1717207200}
+{"o":2799.0214129387,"h":2802.5909927594,"l":2754.9466432508,"c":2757.2354881505,"v":299235.5768574549,"t":1717210800}
+{"o":2757.2354881505,"h":2771.144338812,"l":2749.9964670611,"c":2769.4309913619,"v":311489.5283976072,"t":1717214400}
+{"o":2769.4309913619,"h":2770.1416532788,"l":2760.0280026084,"c":2765.3745694007,"v":313092.5579566528,"t":1717218000}
+{"o":2765.3745694007,"h":2787.6865529863,"l":2761.2872517649,"c":2786.3992356481,"v":292523.5580578779,"t":1717221600}
+{"o":2786.3992356481,"h":2787.903676094,"l":2775.8283102442,"c":2780.6535325301,"v":299595.681308733,"t":1717225200}
+{"o":2780.6535325301,"h":2811.2127880877,"l":2779.7923775453,"c":2807.710491962,"v":300160.9789945339,"t":1717228800}
+{"o":2807.710491962,"h":2810.1381956407,"l":2802.1707075382,"c":2803.0966901561,"v":273210.8442297212,"t":1717232400}
+{"o":2803.0966901561,"h":2820.030536223,"l":2798.1190742058,"c":2810.731611382,"v":244550.634710077,"t":1717236000}
+{"o":2810.731611382,"h":2833.1851702268,"l":2808.6825646091,"c":2833.0475949385,"v":268823.7911723626,"t":1717239600}
+{"o":2833.0475949385,"h":2839.8585291411,"l":2830.2441429027,"c":2831.0606830714,"v":245933.9192164887,"t":1717243200}
+{"o":2831.0606830714,"h":2845.3632113196,"l":2830.6206290574,"c":2842.1135624863,"v":324093.2965878564,"t":1717246800}
+{"o":2842.1135624863,"h":2857.2517244543,"l":2839.4578897322,"c":2853.9215389768,"v":519405.0005172889,"t":1717250400}
+{"o":2853.9215389768,"h":2862.0869714828,"l":2851.0128592537,"c":2851.0128592537,"v":405388.5566629814,"t":1717254000}
+{"o":2851.0128592537,"h":2865.137127288,"l":2844.3484550059,"c":2852.4967540733,"v":374247.0382224679,"t":1717257600}
+{"o":2852.4967540733,"h":2857.699906595,"l":2848.0177551377,"c":2857.2793491533,"v":391403.6952867469,"t":1717261200}
+{"o":2857.2793491533,"h":2879.4342294995,"l":2850.8521388517,"c":2876.3711283546,"v":389064.405875512,"t":1717264800}
+{"o":2876.3711283546,"h":2880.7041895794,"l":2872.4516602355,"c":2877.6968434477,"v":469799.3521991915,"t":1717268400}
+{"o":2877.6968434477,"h":2885.5301995836,"l":2858.545275804,"c":2878.1938603689,"v":426843.9863103579,"t":1717272000}
+{"o":2878.1938603689,"h":2883.6993759772,"l":2869.3049175216,"c":2876.788505116,"v":441371.3228989667,"t":1717275600}
+{"o":2876.788505116,"h":2881.187457427,"l":2870.7892821344,"c":2872.7667139336,"v":401930.8881886487,"t":1717279200}
+{"o":2872.7667139336,"h":2875.8400294374,"l":2854.0041841215,"c":2862.3002509386,"v":416759.4533875772,"t":1717282800}
+{"o":2862.3002509386,"h":2875.1179117997,"l":2858.7911832973,"c":2872.817201921,"v":333194.0541607232,"t":1717286400}
+{"o":2872.817201921,"h":2879.2977780972,"l":2866.5403755126,"c":2867.4015829265,"v":426618.5365620387,"t":1717290000}
+{"o":2867.4015829265,"h":2872.9960635575,"l":2850.9854645509,"c":2856.5922920174,"v":467145.9670046358,"t":1717293600}
+{"o":2856.5922920174,"h":2874.6926865545,"l":2854.239501689,"c":2872.7982071862,"v":399208.4091696605,"t":1717297200}
+{"o":2872.7982071862,"h":2874.682650282,"l":2865.5408508856,"c":2867.8815174688,"v":344714.2184453392,"t":1717300800}
+{"o":2867.8815174688,"h":2874.112238611,"l":2867.8815174688,"c":2870.6211331118,"v":283611.6201311241,"t":1717304400}
+{"o":2870.6211331118,"h":2879.8180758384,"l":2870.204096306,"c":2873.8865839074,"v":291298.6492993078,"t":1717308000}
+{"o":2873.8865839074,"h":2875.5628477464,"l":2851.4521684596,"c":2852.9338476087,"v":323597.5054657824,"t":1717311600}
+{"o":2852.9338476087,"h":2862.0301025445,"l":2838.7241829445,"c":2844.1899378148,"v":249761.2970018518,"t":1717315200}
+{"o":2844.1899378148,"h":2869.9011585324,"l":2826.0393344584,"c":2849.2198428818,"v":315851.52344294,"t":1717318800}
+{"o":2849.2198428818,"h":2851.437702086,"l":2837.7156813727,"c":2849.5067912138,"v":258167.129785316,"t":1717322400}
+{"o":2849.5067912138,"h":2877.3563239698,"l":2841.8974436201,"c":2875.2140972111,"v":307612.9173192701,"t":1717326000}
+{"o":2875.2140972111,"h":2878.757584536,"l":2854.7297271959,"c":2856.3161752811,"v":307156.9753788867,"t":1717329600}
+{"o":2856.3161752811,"h":2905.633075442,"l":2849.2941260108,"c":2900.8495841455,"v":300100.8353424394,"t":1717333200}
+{"o":2900.8495841455,"h":2911.0111116781,"l":2885.5906909351,"c":2905.320082575,"v":434316.9496748771,"t":1717336800}
+{"o":2905.320082575,"h":2905.6911995733,"l":2891.4251855715,"c":2897.7351138592,"v":505215.0257516516,"t":1717340400}
+{"o":2897.7351138592,"h":2915.6943449113,"l":2877.2008850247,"c":2900.6610368372,"v":452344.6610434594,"t":1717344000}
+{"o":2900.6610368372,"h":2900.7981545708,"l":2861.3040607726,"c":2861.3040607726,"v":470888.4794855536,"t":1717347600}
+{"o":2861.3040607726,"h":2880.7592330657,"l":2844.5404366922,"c":2875.6934676098,"v":541097.5184860176,"t":1717351200}
+{"o":2875.6934676098,"h":2880.8486959519,"l":2860.264862724,"c":2877.9428076815,"v":425511.2331402377,"t":1717354800}
+{"o":2877.9428076815,"h":2895.6206980074,"l":2850.8040898356,"c":2894.2543707979,"v":427249.8397509778,"t":1717358400}
+{"o":2894.2543707979,"h":2897.4399033366,"l":2884.3849948142,"c":2884.3849948142,"v":599897.2490057164,"t":1717362000}
+{"o":2884.3849948142,"h":2900.7014025495,"l":2882.0775701747,"c":2896.4761496402,"v":410476.374473982,"t":1717365600}
+{"o":2896.4761496402,"h":2902.9887395065,"l":2893.4322167818,"c":2893.4322167818,"v":348847.4902370573,"t":1717369200}
+{"o":2893.4322167818,"h":2914.4612253827,"l":2867.7930455826,"c":2896.3189215088,"v":767653.3715931363,"t":1717372800}
+{"o":2896.3189215088,"h":2939.4353591551,"l":2895.4221661341,"c":2933.7455646908,"v":690241.7082569071,"t":1717376400}
+{"o":2933.7455646908,"h":2947.1350674792,"l":2921.3885480624,"c":2927.6454397056,"v":442529.0861215239,"t":1717380000}
+{"o":2927.6454397056,"h":2958.4141197254,"l":2901.6025453365,"c":2949.3825285494,"v":415105.627191045,"t":1717383600}
+{"o":2949.3825285494,"h":2957.5134676324,"l":2932.2280639441,"c":2950.4592508026,"v":456775.9731995396,"t":1717387200}
+{"o":2950.4592508026,"h":2976.2598654522,"l":2950.3241201872,"c":2966.3838203035,"v":437125.5161000013,"t":1717390800}
+{"o":2966.3838203035,"h":2986.3596092733,"l":2960.6856027926,"c":2980.8657463226,"v":429066.9935292059,"t":1717394400}
+{"o":2980.8657463226,"h":2987.2523584329,"l":2966.5920338193,"c":2979.4166970915,"v":393245.1740097224,"t":1717398000}
+{"o":2979.4166970915,"h":3007.9564741439,"l":2959.515846121,"c":2969.687787867,"v":431340.5256820207,"t":1717401600}
+{"o":2969.687787867,"h":2971.5348146271,"l":2923.6791002316,"c":2956.1328469397,"v":340037.3250447389,"t":1717405200}
+{"o":2956.1328469397,"h":2973.2242970866,"l":2948.3362473485,"c":2955.8035080616,"v":373070.1952257201,"t":1717408800}
+{"o":2955.8035080616,"h":2971.3151678917,"l":2938.1054004067,"c":2959.1312444017,"v":371553.3883444267,"t":1717412400}
+{"o":2959.1312444017,"h":2993.4950553021,"l":2959.1312444017,"c":2992.6703145579,"v":436518.6259663201,"t":1717416000}
+{"o":2992.6703145579,"h":3014.2465900534,"l":2984.138378735,"c":2996.1876313747,"v":571068.6343963665,"t":1717419600}
+{"o":2996.1876313747,"h":3009.4821691778,"l":2938.3841565112,"c":2950.9464044849,"v":690643.6352480756,"t":1717423200}
+{"o":2950.9464044849,"h":2993.6765441417,"l":2944.748640963,"c":2970.763407361,"v":637487.5190998313,"t":1717426800}
+{"o":2970.763407361,"h":2989.153323292,"l":2949.7497922949,"c":2964.8458003635,"v":492997.0549781322,"t":1717430400}
+{"o":2964.8458003635,"h":2994.7634042923,"l":2955.7626912415,"c":2983.5682737984,"v":514183.4278307747,"t":1717434000}
+{"o":2983.5682737984,"h":2999.7730773891,"l":2978.1296768174,"c":2999.3551751482,"v":447822.0723426009,"t":1717437600}
+{"o":2999.3551751482,"h":3013.9154840675,"l":2992.8073483695,"c":3013.9154840675,"v":517487.6531235682,"t":1717441200}
+{"o":706.1823581853,"h":719.9080178569,"l":692.4496407667,"c":706.1823581853,"v":576831.4452435754,"t":1710244800}
+{"o":706.1823581853,"h":708.814935658,"l":686.8311909978,"c":691.313345259,"v":585215.9898516474,"t":1710248400}
+{"o":691.313345259,"h":750.5537023087,"l":680.5955719904,"c":704.8989262894,"v":711903.8501160954,"t":1710252000}
+{"o":704.8989262894,"h":721.5432021574,"l":692.7306153003,"c":706.4815751683,"v":808291.7255525037,"t":1710255600}
+{"o":706.4815751683,"h":714.3085932723,"l":684.3036283641,"c":692.3733444374,"v":894796.4497715706,"t":1710259200}
+{"o":692.3733444374,"h":735.6490258868,"l":514.3476705309,"c":719.8588991909,"v":1311738.036547024,"t":1710262800}
+{"o":719.8588991909,"h":735.4277705367,"l":715.9423515767,"c":727.7395151266,"v":587396.0187453832,"t":1710266400}
+{"o":727.7395151266,"h":731.3310173977,"l":695.9903782061,"c":728.9306519061,"v":463689.6904060871,"t":1710270000}
+{"o":728.9306519061,"h":729.5355913662,"l":637.8336542204,"c":670.9179509723,"v":667559.618862602,"t":1710273600}
+{"o":670.9179509723,"h":673.4134092009,"l":661.3639242818,"c":663.3449775248,"v":480155.9150995055,"t":1710277200}
+{"o":663.3449775248,"h":672.1891790861,"l":661.1305396106,"c":670.7214490834,"v":433795.7917132039,"t":1710280800}
+{"o":670.7214490834,"h":685.6697593591,"l":665.1786747496,"c":679.5190128387,"v":437282.6539389849,"t":1710284400}
+{"o":679.5190128387,"h":684.9271966445,"l":671.6505471222,"c":672.2706791476,"v":490010.8515577398,"t":1710288000}
+{"o":672.2706791476,"h":681.8791673785,"l":658.9659576644,"c":669.8104792919,"v":552198.3318538432,"t":1710291600}
+{"o":669.8104792919,"h":676.6438922579,"l":664.0223462003,"c":666.4437233423,"v":357506.2448080452,"t":1710295200}
+{"o":666.4437233423,"h":667.6789308709,"l":657.0538662691,"c":659.531577825,"v":356321.7499047002,"t":1710298800}
+{"o":659.531577825,"h":669.1608683465,"l":656.9704653442,"c":667.6816823727,"v":338411.2143263583,"t":1710302400}
+{"o":667.6816823727,"h":690.618252952,"l":661.0499923999,"c":679.9086715648,"v":575339.2269290753,"t":1710306000}
+{"o":679.9086715648,"h":685.482620258,"l":638.5471349183,"c":642.9876302869,"v":268233.2712793064,"t":1710309600}
+{"o":642.9876302869,"h":647.8336720007,"l":628.4022338696,"c":631.8220734137,"v":343992.9368358728,"t":1710313200}
+{"o":631.8220734137,"h":644.0798600685,"l":629.8660863882,"c":640.8796895546,"v":370096.3206471722,"t":1710316800}
+{"o":640.8796895546,"h":643.8693480458,"l":629.6332319431,"c":636.7977745351,"v":295902.7739445415,"t":1710320400}
+{"o":636.7977745351,"h":654.9363025397,"l":632.9082289147,"c":649.7816957651,"v":324416.8039224151,"t":1710324000}
+{"o":649.7816957651,"h":659.8374648019,"l":640.7415145141,"c":648.2034519446,"v":346400.3957249392,"t":1710327600}
+{"o":648.2034519446,"h":671.4210471043,"l":641.2400139335,"c":654.1448720834,"v":444178.9061251834,"t":1710331200}
+{"o":654.1448720834,"h":763.7228696723,"l":642.0938607304,"c":737.3858632439,"v":520815.1772395439,"t":1710334800}
+{"o":737.3858632439,"h":789.8418144743,"l":734.7514438227,"c":778.9311564753,"v":567139.1723865643,"t":1710338400}
+{"o":778.9311564753,"h":802.1756452613,"l":757.8020723482,"c":775.6109278876,"v":795906.7907654608,"t":1710342000}
+{"o":775.6109278876,"h":780.798542211,"l":746.3399119803,"c":777.2282854131,"v":745094.4603243,"t":1710345600}
+{"o":777.2282854131,"h":784.6757528858,"l":747.4123640082,"c":764.4994590988,"v":679688.7543085123,"t":1710349200}
+{"o":764.4994590988,"h":777.8659060417,"l":747.7899860649,"c":760.3624631648,"v":636650.7291766945,"t":1710352800}
+{"o":760.3624631648,"h":763.4931599039,"l":749.6640249986,"c":756.8729776561,"v":523182.3048665748,"t":1710356400}
+{"o":756.8729776561,"h":762.6356481584,"l":728.9911364894,"c":751.6641221514,"v":515883.0131310647,"t":1710360000}
+{"o":751.6641221514,"h":883.9724393837,"l":741.1959454827,"c":845.8900199641,"v":687667.6542300456,"t":1710363600}
+{"o":845.8900199641,"h":853.2016674201,"l":813.2002992454,"c":833.1290793879,"v":690764.6221530021,"t":1710367200}
+{"o":833.1290793879,"h":848.9558259873,"l":826.7474000381,"c":836.2137635047,"v":511260.9756710138,"t":1710370800}
+{"o":836.2137635047,"h":870.2287660036,"l":825.8790412408,"c":862.0888383936,"v":658453.1287319491,"t":1710374400}
+{"o":862.0888383936,"h":919.7562227951,"l":842.6992912624,"c":906.5674751789,"v":653943.7588887117,"t":1710378000}
+{"o":906.5674751789,"h":917.2282182339,"l":817.1498326876,"c":879.2091957516,"v":629596.5419333003,"t":1710381600}
+{"o":879.2091957516,"h":893.3935302693,"l":870.6244970773,"c":885.6306363582,"v":605251.711557645,"t":1710385200}
+{"o":885.6306363582,"h":890.6843166755,"l":864.9642702492,"c":877.6733781612,"v":484141.3927305382,"t":1710388800}
+{"o":877.6733781612,"h":889.3398589622,"l":856.7403846862,"c":871.2754214851,"v":513217.9880899508,"t":1710392400}
+{"o":871.2754214851,"h":919.7595498696,"l":868.9651707305,"c":912.861594732,"v":527958.7071710653,"t":1710396000}
+{"o":912.861594732,"h":926.6696166667,"l":884.1511939019,"c":910.1697557233,"v":509588.1959115748,"t":1710399600}
+{"o":910.1697557233,"h":933.7372815471,"l":899.7371636943,"c":906.0774686711,"v":518407.2566206808,"t":1710403200}
+{"o":906.0774686711,"h":937.5022738713,"l":896.4715236436,"c":914.424626227,"v":677946.8436213429,"t":1710406800}
+{"o":914.424626227,"h":941.1907904921,"l":876.7837816083,"c":924.145774991,"v":740483.6547850412,"t":1710410400}
+{"o":924.145774991,"h":929.5475034277,"l":893.2064622298,"c":927.2854497565,"v":670932.0269080495,"t":1710414000}
+{"o":927.2854497565,"h":932.2809077011,"l":897.3203632329,"c":911.7686202613,"v":623651.3904310714,"t":1710417600}
+{"o":911.7686202613,"h":917.9744935339,"l":847.8457916658,"c":883.9212586208,"v":923608.6340091126,"t":1710421200}
+{"o":883.9212586208,"h":909.5167478507,"l":875.8669234648,"c":891.4144676544,"v":942148.8872367739,"t":1710424800}
+{"o":891.4144676544,"h":919.2395009781,"l":871.5379842341,"c":894.7471145328,"v":1115801.2472163432,"t":1710428400}
+{"o":894.7471145328,"h":923.7943327314,"l":876.1581558086,"c":907.249795539,"v":1086616.4173447411,"t":1710432000}
+{"o":907.249795539,"h":917.3499137043,"l":891.4354121167,"c":892.5850001998,"v":796983.8786758976,"t":1710435600}
+{"o":892.5850001998,"h":894.6582362429,"l":862.3955298906,"c":877.672632252,"v":836894.8168180292,"t":1710439200}
+{"o":877.672632252,"h":908.1280401528,"l":847.7926390336,"c":879.7545972023,"v":1159190.3490875922,"t":1710442800}
+{"o":879.7545972023,"h":916.9740863773,"l":873.6324299321,"c":907.1533416294,"v":731077.5022154675,"t":1710446400}
+{"o":907.1533416294,"h":916.5644615856,"l":897.3112551012,"c":905.5997858178,"v":572212.2952224625,"t":1710450000}
+{"o":905.5997858178,"h":935.5485910105,"l":903.9762259614,"c":923.5582553685,"v":722860.4354238115,"t":1710453600}
+{"o":923.5582553685,"h":953.9603496398,"l":921.1051989569,"c":940.0853217147,"v":678287.3176929227,"t":1710457200}
+{"o":940.0853217147,"h":964.1785793763,"l":937.9801840749,"c":959.4205158389,"v":750346.2511375337,"t":1710460800}
+{"o":959.4205158389,"h":993.2035234793,"l":949.9471283628,"c":971.6775439438,"v":947727.0353153372,"t":1710464400}
+{"o":971.6775439438,"h":989.7823576582,"l":903.003678786,"c":955.5214069511,"v":1235718.7734081619,"t":1710468000}
+{"o":955.5214069511,"h":1003.9314912738,"l":908.7739837825,"c":961.4394528551,"v":1555558.949822363,"t":1710471600}
+{"o":961.4394528551,"h":1014.1817214498,"l":940.301663607,"c":958.7151837876,"v":1234046.6366234801,"t":1710475200}
+{"o":958.7151837876,"h":997.9783859641,"l":950.3706385808,"c":959.4128516939,"v":1062481.2092934276,"t":1710478800}
+{"o":959.4128516939,"h":1017.9968394991,"l":943.775777301,"c":979.751089704,"v":1063076.5206620323,"t":1710482400}
+{"o":979.751089704,"h":986.1367291563,"l":945.4940269615,"c":965.9812641135,"v":782077.3198151514,"t":1710486000}
+{"o":965.9812641135,"h":972.6634534772,"l":912.9356853028,"c":918.5999943177,"v":1282539.6801984503,"t":1710489600}
+{"o":918.5999943177,"h":971.6139668058,"l":904.3053947502,"c":966.7359734713,"v":1661394.2274254053,"t":1710493200}
+{"o":966.7359734713,"h":967.3244507218,"l":896.2733179455,"c":917.8452262484,"v":1023700.1454514032,"t":1710496800}
+{"o":917.8452262484,"h":928.1051956823,"l":896.9091593824,"c":923.1810285596,"v":1015091.9113312308,"t":1710500400}
+{"o":923.1810285596,"h":946.912149589,"l":885.08986862,"c":928.7847360198,"v":1076331.7205563788,"t":1710504000}
+{"o":928.7847360198,"h":994.4545664606,"l":899.0821005612,"c":976.8512554832,"v":1263109.4234717391,"t":1710507600}
+{"o":976.8512554832,"h":983.3746480207,"l":913.8442059156,"c":945.5462901042,"v":1239439.4516119978,"t":1710511200}
+{"o":945.5462901042,"h":958.739610512,"l":906.4133469275,"c":929.784618218,"v":1441675.4993229024,"t":1710514800}
+{"o":929.784618218,"h":943.5708226667,"l":909.1785622542,"c":925.6008532511,"v":1434364.1502245907,"t":1710518400}
+{"o":925.6008532511,"h":934.2050435871,"l":906.9644927658,"c":922.6071622682,"v":966830.1726899781,"t":1710522000}
+{"o":922.6071622682,"h":957.8190187618,"l":913.4246985838,"c":946.7494253077,"v":1064248.1377553514,"t":1710525600}
+{"o":946.7494253077,"h":963.4602397114,"l":922.7906594973,"c":932.9207120037,"v":1089933.2709853114,"t":1710529200}
+{"o":932.9207120037,"h":935.0414477966,"l":881.8094975265,"c":889.0719083913,"v":1187167.1266332027,"t":1710532800}
+{"o":889.0719083913,"h":908.9582070934,"l":885.4276364751,"c":900.8070821458,"v":682832.7330347263,"t":1710536400}
+{"o":900.8070821458,"h":958.7375951213,"l":896.0866167191,"c":951.8927491475,"v":658036.3233385812,"t":1710540000}
+{"o":951.8927491475,"h":962.9214671757,"l":939.6436285721,"c":953.8221465887,"v":793198.3836350087,"t":1710543600}
+{"o":953.8221465887,"h":958.0326584275,"l":930.1303699971,"c":934.0281852216,"v":756328.9526505619,"t":1710547200}
+{"o":934.0281852216,"h":966.5515278647,"l":930.0344015001,"c":953.4475248405,"v":865407.3192427534,"t":1710550800}
+{"o":953.4475248405,"h":976.195363146,"l":944.6065041543,"c":969.9443862273,"v":838872.4948848005,"t":1710554400}
+{"o":969.9443862273,"h":997.5914688751,"l":965.7292587389,"c":989.8511667221,"v":1120986.4416221743,"t":1710558000}
+{"o":989.8511667221,"h":1012.632951849,"l":977.8671786797,"c":1001.8572437375,"v":1041493.5013303141,"t":1710561600}
+{"o":1001.8572437375,"h":1041.5519594228,"l":983.8261553888,"c":1035.4792750561,"v":1351933.7329305103,"t":1710565200}
+{"o":1035.4792750561,"h":1036.1726533036,"l":1006.9696324952,"c":1013.9109150697,"v":959295.5506303959,"t":1710568800}
+{"o":1013.9109150697,"h":1033.8876647686,"l":1005.2452607012,"c":1023.7551634255,"v":1026620.6261418845,"t":1710572400}
+{"o":1023.7551634255,"h":1032.4452706869,"l":1004.1024740331,"c":1006.0664102209,"v":712614.4777704858,"t":1710576000}
+{"o":1006.0664102209,"h":1025.606500406,"l":1000.1848655425,"c":1014.478853106,"v":1072791.4804636911,"t":1710579600}
+{"o":1014.478853106,"h":1043.9938155921,"l":1008.5541231364,"c":1032.045319098,"v":1254375.4837577387,"t":1710583200}
+{"o":1032.045319098,"h":1069.8251469163,"l":1000.7032375067,"c":1045.3129165456,"v":1516020.0318176763,"t":1710586800}
+{"o":1045.3129165456,"h":1057.7640273897,"l":1019.3049520524,"c":1037.3978919257,"v":1464470.777413466,"t":1710590400}
+{"o":1037.3978919257,"h":1053.1924344613,"l":1017.856214867,"c":1023.5972974426,"v":1204559.2236896909,"t":1710594000}
+{"o":1023.5972974426,"h":1039.4780055136,"l":1018.4461204441,"c":1036.1887532974,"v":1286319.857225846,"t":1710597600}
+{"o":1036.1887532974,"h":1165.6571165574,"l":1027.6797965381,"c":1117.80186086,"v":1188344.6121583204,"t":1710601200}
+{"o":1117.80186086,"h":1182.2482000521,"l":1095.4790533829,"c":1153.2356687181,"v":1290178.2944459256,"t":1710604800}
+{"o":1153.2356687181,"h":1157.3708818572,"l":1096.4691511689,"c":1121.7050731221,"v":1527790.3718531013,"t":1710608400}
+{"o":1121.7050731221,"h":1128.1375049979,"l":1059.4419984783,"c":1089.5593026461,"v":1666440.4399746852,"t":1710612000}
+{"o":1089.5593026461,"h":1116.3002107526,"l":1064.1162981249,"c":1079.1811658551,"v":1057492.0411915472,"t":1710615600}
+{"o":1079.1811658551,"h":1115.6401087746,"l":1062.7773679487,"c":1098.0275515668,"v":906296.813194226,"t":1710619200}
+{"o":1098.0275515668,"h":1108.9597768455,"l":1051.9936906189,"c":1083.0504826149,"v":993699.0925024832,"t":1710622800}
+{"o":1083.0504826149,"h":1103.5198047863,"l":1044.9329524681,"c":1082.7919611408,"v":874612.3985286055,"t":1710626400}
+{"o":1082.7919611408,"h":1113.1003676932,"l":1058.9289906889,"c":1092.0003102433,"v":1159998.7584841934,"t":1710630000}
+{"o":1092.0003102433,"h":1136.2803620579,"l":1088.7961947392,"c":1092.5893611516,"v":991775.4983417386,"t":1710633600}
+{"o":1092.5893611516,"h":1132.6645124883,"l":1092.2195128137,"c":1125.3581152386,"v":720744.0128839369,"t":1710637200}
+{"o":1125.3581152386,"h":1133.2402172751,"l":1105.9219626801,"c":1126.3527307458,"v":786132.5688652333,"t":1710640800}
+{"o":1126.3527307458,"h":1164.7998074125,"l":1103.7725488713,"c":1153.5216405586,"v":901127.640598295,"t":1710644400}
+{"o":1153.5216405586,"h":1159.9504340269,"l":1124.4402648237,"c":1131.9457267958,"v":984940.7523112305,"t":1710648000}
+{"o":1131.9457267958,"h":1173.5422425127,"l":1119.4809266152,"c":1164.3577290906,"v":1345594.5233993202,"t":1710651600}
+{"o":1164.3577290906,"h":1184.3656225531,"l":1131.7664842287,"c":1138.8703397538,"v":1801971.3644683107,"t":1710655200}
+{"o":1138.8703397538,"h":1146.8737676448,"l":1105.2561603917,"c":1131.7623184174,"v":1805657.1571022091,"t":1710658800}
+{"o":1131.7623184174,"h":1168.5044031016,"l":1118.0939699054,"c":1160.2348067531,"v":1228661.1813016022,"t":1710662400}
+{"o":1160.2348067531,"h":1174.5939977893,"l":1142.6961873604,"c":1158.2862122299,"v":909777.918145014,"t":1710666000}
+{"o":1158.2862122299,"h":1216.7804806296,"l":1148.2255006259,"c":1193.7869211894,"v":962500.706418558,"t":1710669600}
+{"o":1193.7869211894,"h":1198.9110179365,"l":1175.5155746574,"c":1178.8011022499,"v":870649.0126360357,"t":1710673200}
+{"o":1178.8011022499,"h":1208.4583801003,"l":1149.9152642187,"c":1157.4818717979,"v":1261674.9492819633,"t":1710676800}
+{"o":1157.4818717979,"h":1179.3723003099,"l":1130.4391480398,"c":1154.3590167511,"v":981556.9286590923,"t":1710680400}
+{"o":1154.3590167511,"h":1156.2233336407,"l":1131.9632244297,"c":1149.7281870773,"v":898104.6493982773,"t":1710684000}
+{"o":1149.7281870773,"h":1171.1441274538,"l":1128.6000354061,"c":1158.337413514,"v":839305.2712214023,"t":1710687600}
+{"o":1158.337413514,"h":1162.5787751446,"l":1109.5839311116,"c":1122.1694322941,"v":768975.6131966382,"t":1710691200}
+{"o":1122.1694322941,"h":1138.875197516,"l":1016.6616333436,"c":1047.4305365407,"v":692371.5649790858,"t":1710694800}
+{"o":1047.4305365407,"h":1065.1266935261,"l":1037.9761709853,"c":1043.2652919535,"v":812166.5985191189,"t":1710698400}
+{"o":1043.2652919535,"h":1057.8124141601,"l":1040.5084351018,"c":1052.6965595091,"v":601916.4549758784,"t":1710702000}
+{"o":1052.6965595091,"h":1064.5125234159,"l":1039.8862444085,"c":1049.6812396302,"v":668063.1550127338,"t":1710705600}
+{"o":1049.6812396302,"h":1057.9643879649,"l":1043.246167197,"c":1046.4993800372,"v":609476.3294992066,"t":1710709200}
+{"o":1046.4993800372,"h":1092.2132497158,"l":1042.9890932038,"c":1068.5638369564,"v":816189.8079290998,"t":1710712800}
+{"o":1068.5638369564,"h":1083.2733899251,"l":1042.9512343548,"c":1060.6464728618,"v":1073172.8427689029,"t":1710716400}
+{"o":1060.6464728618,"h":1061.8989673719,"l":1018.506248423,"c":1028.9729094078,"v":789788.1639312732,"t":1710720000}
+{"o":1028.9729094078,"h":1065.8921860536,"l":1017.9962145623,"c":1060.4921298534,"v":712322.3843982281,"t":1710723600}
+{"o":1060.4921298534,"h":1088.3254774275,"l":1056.0341954191,"c":1082.2406787792,"v":650388.5291081815,"t":1710727200}
+{"o":1082.2406787792,"h":1096.68162793,"l":1077.5281310112,"c":1087.3803724023,"v":796900.0810189919,"t":1710730800}
+{"o":1087.3803724023,"h":1094.3927156613,"l":1064.3013382613,"c":1076.3891043488,"v":721043.1352079588,"t":1710734400}
+{"o":1076.3891043488,"h":1098.2009638081,"l":1069.1786293683,"c":1091.8285139541,"v":679368.6329557714,"t":1710738000}
+{"o":1091.8285139541,"h":1098.9701554204,"l":1078.8282957871,"c":1082.9896474525,"v":553093.5556524626,"t":1710741600}
+{"o":1082.9896474525,"h":1096.4786558845,"l":1063.2753642845,"c":1092.2784828524,"v":1387473.1868946529,"t":1710745200}
+{"o":1092.2784828524,"h":1149.1384759157,"l":1068.0786545789,"c":1129.3911501638,"v":2462795.5334035805,"t":1710748800}
+{"o":1129.3911501638,"h":1173.6819083332,"l":1113.2654679305,"c":1158.382783251,"v":2974229.0219793753,"t":1710752400}
+{"o":1158.382783251,"h":1198.5621332883,"l":1155.2168874449,"c":1179.9346667756,"v":3669253.7085433099,"t":1710756000}
+{"o":1179.9346667756,"h":1187.6351631028,"l":1150.8296384957,"c":1176.8875006965,"v":2479465.568923383,"t":1710759600}
+{"o":1176.8875006965,"h":1203.2765177473,"l":1161.1601941258,"c":1201.4291332288,"v":1764218.4759631867,"t":1710763200}
+{"o":1201.4291332288,"h":1218.9615032723,"l":1160.5490566226,"c":1181.8667369257,"v":1833384.7410095187,"t":1710766800}
+{"o":1181.8667369257,"h":1257.2297706569,"l":1144.7983355947,"c":1165.6640985875,"v":1573011.7073878238,"t":1710770400}
+{"o":1165.6640985875,"h":1185.3760871936,"l":1089.4929048029,"c":1184.1188012316,"v":1325990.7262531882,"t":1710774000}
+{"o":1184.1188012316,"h":1320.7967615043,"l":1133.9076361603,"c":1156.264269911,"v":1403785.0268847116,"t":1710777600}
+{"o":1156.264269911,"h":1182.9119316159,"l":1129.3141210777,"c":1153.8431806312,"v":1418415.627074166,"t":1710781200}
+{"o":1153.8431806312,"h":1168.4947476496,"l":1125.1798486984,"c":1148.1989163237,"v":852048.6275664879,"t":1710784800}
+{"o":1148.1989163237,"h":1162.2319265598,"l":1134.4694896406,"c":1139.8263437282,"v":711070.3127070972,"t":1710788400}
+{"o":1139.8263437282,"h":1162.6745843263,"l":1119.3213191636,"c":1140.909073948,"v":642338.8635003632,"t":1710792000}
+{"o":1140.909073948,"h":1169.4360937941,"l":1136.9011254633,"c":1151.8663678223,"v":786127.9845504642,"t":1710795600}
+{"o":1151.8663678223,"h":1164.477612598,"l":1123.3520083624,"c":1130.4416068046,"v":1366820.6260094563,"t":1710799200}
+{"o":1130.4416068046,"h":1159.870933765,"l":1114.2950295933,"c":1125.8318074272,"v":1126042.7845711182,"t":1710802800}
+{"o":1125.8318074272,"h":1153.1398593668,"l":1107.8901203852,"c":1121.2451282101,"v":1528959.5097281646,"t":1710806400}
+{"o":1121.2451282101,"h":1127.6173038518,"l":1067.5249786598,"c":1089.2698017205,"v":2070014.4052499866,"t":1710810000}
+{"o":1089.2698017205,"h":1109.1319077356,"l":1053.6689184221,"c":1065.5065374449,"v":1313385.5681587197,"t":1710813600}
+{"o":1065.5065374449,"h":1086.1368780092,"l":1038.7782233216,"c":1075.721382997,"v":1253867.5274014361,"t":1710817200}
+{"o":1075.721382997,"h":1146.9017573855,"l":1069.6502666873,"c":1116.7621563453,"v":1929075.9734468099,"t":1710820800}
+{"o":1116.7621563453,"h":1165.1369028064,"l":1093.5792885758,"c":1138.3177271253,"v":2283445.2220813427,"t":1710824400}
+{"o":1138.3177271253,"h":1160.1212277857,"l":1078.4941246687,"c":1110.3234675429,"v":1406898.6414693482,"t":1710828000}
+{"o":1110.3234675429,"h":1143.3382047594,"l":1072.8188307544,"c":1137.614900386,"v":1567829.3909320389,"t":1710831600}
+{"o":1137.614900386,"h":1143.2644835221,"l":1041.5211659551,"c":1078.3235875623,"v":1353468.0081256733,"t":1710835200}
+{"o":1078.3235875623,"h":1116.0678456828,"l":1050.3392925502,"c":1108.6972975525,"v":1317696.0389970355,"t":1710838800}
+{"o":1108.6972975525,"h":1121.1478412483,"l":1065.9219369448,"c":1095.014884013,"v":995781.1085462508,"t":1710842400}
+{"o":1095.014884013,"h":1119.1154309284,"l":1060.3172448113,"c":1112.0628914744,"v":1237519.6412636382,"t":1710846000}
+{"o":1112.0628914744,"h":1183.4055759615,"l":1107.9313887503,"c":1146.3649031046,"v":1210239.7661357392,"t":1710849600}
+{"o":1146.3649031046,"h":1199.5492762191,"l":1119.2506464927,"c":1163.151082918,"v":917942.3820741206,"t":1710853200}
+{"o":1163.151082918,"h":1164.7028443332,"l":1133.5320986991,"c":1148.0533487027,"v":845336.1690586904,"t":1710856800}
+{"o":1148.0533487027,"h":1182.3756657635,"l":1116.385008321,"c":1168.3824396861,"v":1034016.498378701,"t":1710860400}
+{"o":1168.3824396861,"h":1190.0360995722,"l":1150.5757817775,"c":1167.1642436852,"v":1154417.7925811517,"t":1710864000}
+{"o":1167.1642436852,"h":1186.4060731194,"l":1148.6619988855,"c":1164.0944779783,"v":954030.1212898537,"t":1710867600}
+{"o":1164.0944779783,"h":1167.7535403787,"l":1132.2567961081,"c":1149.3399084556,"v":653937.9874887414,"t":1710871200}
+{"o":1149.3399084556,"h":1175.5605340523,"l":1135.2483325398,"c":1145.5896437303,"v":725209.1584181702,"t":1710874800}
+{"o":1145.5896437303,"h":1154.9401711348,"l":1088.1335500002,"c":1097.1245468284,"v":899256.1277369519,"t":1710878400}
+{"o":1097.1245468284,"h":1104.1417514109,"l":1064.0999585181,"c":1082.5885524084,"v":747858.9533629199,"t":1710882000}
+{"o":1082.5885524084,"h":1086.156323035,"l":1026.8178672266,"c":1059.9985052002,"v":1598058.2464201266,"t":1710885600}
+{"o":1059.9985052002,"h":1087.1599008405,"l":1020.4145645221,"c":1073.8061342289,"v":1241209.4523673123,"t":1710889200}
+{"o":1073.8061342289,"h":1118.0404818401,"l":1067.5855957339,"c":1115.1769021145,"v":1185689.1852417237,"t":1710892800}
+{"o":1115.1769021145,"h":1115.829641231,"l":1069.5536950701,"c":1084.1205613573,"v":968334.4587191873,"t":1710896400}
+{"o":1084.1205613573,"h":1107.8247209838,"l":1045.7211517179,"c":1067.055844561,"v":625893.617910036,"t":1710900000}
+{"o":1067.055844561,"h":1086.6860497089,"l":1038.295881023,"c":1043.1703756962,"v":803172.9128041513,"t":1710903600}
+{"o":1043.1703756962,"h":1051.8711112148,"l":1022.2142771939,"c":1028.520034078,"v":877472.3805270307,"t":1710907200}
+{"o":1028.520034078,"h":1038.5960253838,"l":990.5466764898,"c":1025.8713926628,"v":925689.8755736776,"t":1710910800}
+{"o":1025.8713926628,"h":1042.8257227869,"l":1011.1993074788,"c":1034.2283768638,"v":565027.5626793602,"t":1710914400}
+{"o":1034.2283768638,"h":1084.5845835085,"l":1031.4920329543,"c":1074.9117734754,"v":671382.2626461835,"t":1710918000}
+{"o":1074.9117734754,"h":1106.9462179179,"l":1044.9678700205,"c":1060.2426139088,"v":576861.367322796,"t":1710921600}
+{"o":1060.2426139088,"h":1077.5526219109,"l":1057.8770508165,"c":1067.1939378433,"v":494217.4482786733,"t":1710925200}
+{"o":1067.1939378433,"h":1079.4272843196,"l":1055.1721580047,"c":1074.474744802,"v":449790.9193428882,"t":1710928800}
+{"o":1074.474744802,"h":1097.4183483857,"l":1067.3832851133,"c":1077.7199178682,"v":525412.3599486424,"t":1710932400}
+{"o":1077.7199178682,"h":1107.9276709062,"l":1065.7072942087,"c":1092.6811186959,"v":1070806.6872523478,"t":1710936000}
+{"o":1092.6811186959,"h":1092.6811186959,"l":1069.4284761215,"c":1072.7359970883,"v":1043835.8565544868,"t":1710939600}
+{"o":1072.7359970883,"h":1094.8043759142,"l":1068.8493134164,"c":1090.7412996692,"v":804940.5321443353,"t":1710943200}
+{"o":1090.7412996692,"h":1108.1301799493,"l":1058.8808323669,"c":1071.3758186931,"v":972157.3278797553,"t":1710946800}
+{"o":1071.3758186931,"h":1082.2095518907,"l":1038.7739510136,"c":1054.7395710254,"v":1078545.9916118467,"t":1710950400}
+{"o":1054.7395710254,"h":1096.7686929872,"l":1047.1791862697,"c":1086.3812031053,"v":860643.0841028152,"t":1710954000}
+{"o":1086.3812031053,"h":1164.4160495942,"l":1085.968706673,"c":1160.641981325,"v":1221379.0409702186,"t":1710957600}
+{"o":1160.641981325,"h":1164.2848961727,"l":1125.9726122785,"c":1133.8472305205,"v":1035951.762699952,"t":1710961200}
+{"o":1133.8472305205,"h":1180.9586353229,"l":1112.3601281737,"c":1148.0355705361,"v":922724.2186482106,"t":1710964800}
+{"o":1148.0355705361,"h":1170.9945093458,"l":1127.4468301927,"c":1170.1965542314,"v":590161.6755350468,"t":1710968400}
+{"o":1170.1965542314,"h":1190.9084915186,"l":1143.8064803922,"c":1170.0689464671,"v":706037.4026352948,"t":1710972000}
+{"o":1170.0689464671,"h":1200.3753907935,"l":1156.9791107381,"c":1173.9293615188,"v":797969.2532725714,"t":1710975600}
+{"o":1173.9293615188,"h":1206.1443461275,"l":1154.4175139336,"c":1184.9015713427,"v":917794.0782689636,"t":1710979200}
+{"o":1184.9015713427,"h":1191.5337434243,"l":1165.5303808647,"c":1177.3993487524,"v":704193.4774520599,"t":1710982800}
+{"o":1177.3993487524,"h":1186.3049765995,"l":1159.3746767884,"c":1171.1456888845,"v":589188.7009652738,"t":1710986400}
+{"o":1171.1456888845,"h":1186.0667166133,"l":1149.7732602887,"c":1159.0837481558,"v":679638.8389740695,"t":1710990000}
+{"o":1159.0837481558,"h":1165.5335632234,"l":1134.7352292621,"c":1145.4108547147,"v":522435.0058877915,"t":1710993600}
+{"o":1145.4108547147,"h":1152.4433062478,"l":1115.2971478624,"c":1141.1374222584,"v":618028.016294899,"t":1710997200}
+{"o":1141.1374222584,"h":1166.2223991936,"l":1137.9955898734,"c":1154.7898874031,"v":1179938.8352654176,"t":1711000800}
+{"o":1154.7898874031,"h":1165.7302440182,"l":1140.9809298756,"c":1144.3430503769,"v":1197008.8964414552,"t":1711004400}
+{"o":1144.3430503769,"h":1166.4443651697,"l":1136.7851038473,"c":1137.0429534771,"v":699246.4535000045,"t":1711008000}
+{"o":1137.0429534771,"h":1148.7366594037,"l":1125.9999253891,"c":1133.4439694397,"v":582555.7585293668,"t":1711011600}
+{"o":1133.4439694397,"h":1153.4601709429,"l":1115.377388023,"c":1128.8656671261,"v":866370.1985973275,"t":1711015200}
+{"o":1128.8656671261,"h":1143.9717381124,"l":1116.2820099526,"c":1125.0366712352,"v":775948.9346248016,"t":1711018800}
+{"o":1125.0366712352,"h":1145.1502948355,"l":1120.971360937,"c":1132.5664614073,"v":657709.0586729002,"t":1711022400}
+{"o":1132.5664614073,"h":1143.0482257724,"l":1110.5925330547,"c":1115.551068074,"v":735565.0134502454,"t":1711026000}
+{"o":1115.551068074,"h":1135.9611374796,"l":1104.5391982405,"c":1112.8502319959,"v":808342.8568629618,"t":1711029600}
+{"o":1112.8502319959,"h":1121.4522388113,"l":1087.4391502212,"c":1103.9732467255,"v":823977.1203419162,"t":1711033200}
+{"o":1103.9732467255,"h":1116.4091527241,"l":1085.6529400219,"c":1110.6911092582,"v":697893.438267466,"t":1711036800}
+{"o":1110.6911092582,"h":1122.1517215218,"l":1069.6851066135,"c":1080.9435942813,"v":642705.2459028816,"t":1711040400}
+{"o":1080.9435942813,"h":1087.0222496632,"l":1057.7695770051,"c":1066.9508411735,"v":697789.0557575841,"t":1711044000}
+{"o":1066.9508411735,"h":1083.6787453034,"l":1057.2574890341,"c":1075.192775255,"v":446912.7155667199,"t":1711047600}
+{"o":1075.192775255,"h":1099.826411922,"l":1061.1975947872,"c":1084.5306895588,"v":558566.7149272591,"t":1711051200}
+{"o":1084.5306895588,"h":1097.9683981263,"l":1062.7117588777,"c":1096.0011696501,"v":347387.7279962667,"t":1711054800}
+{"o":1096.0011696501,"h":1107.5719082697,"l":1085.6173341474,"c":1088.262530419,"v":406436.4029910705,"t":1711058400}
+{"o":1088.262530419,"h":1099.9178619074,"l":1086.6266097604,"c":1097.3722297852,"v":378941.5203208042,"t":1711062000}
+{"o":1097.3722297852,"h":1112.4423325739,"l":1086.597062392,"c":1094.571646766,"v":682827.149699913,"t":1711065600}
+{"o":1094.571646766,"h":1100.4567541664,"l":1056.048337044,"c":1064.0379413111,"v":598353.163478712,"t":1711069200}
+{"o":1064.0379413111,"h":1077.1844456712,"l":1025.6807274298,"c":1041.8179058005,"v":542076.0707321601,"t":1711072800}
+{"o":1041.8179058005,"h":1079.9853525728,"l":1041.8179058005,"c":1074.645557086,"v":613841.2944762419,"t":1711076400}
+{"o":1074.645557086,"h":1086.9183412261,"l":1065.7017414932,"c":1082.9387327928,"v":622497.2970592389,"t":1711080000}
+{"o":1082.9387327928,"h":1103.592994771,"l":1072.9493692265,"c":1094.9915435248,"v":527029.9927587898,"t":1711083600}
+{"o":1094.9915435248,"h":1132.1707779348,"l":1089.648332119,"c":1128.9672088984,"v":562832.8621040612,"t":1711087200}
+{"o":1128.9672088984,"h":1130.5437247692,"l":1108.8375592809,"c":1119.1557714707,"v":470457.7723953145,"t":1711090800}
+{"o":1119.1557714707,"h":1128.8576796841,"l":1104.8048280159,"c":1110.3698844745,"v":410768.7465111128,"t":1711094400}
+{"o":1110.3698844745,"h":1169.0465047403,"l":1101.522784921,"c":1148.6271396123,"v":398298.5409051873,"t":1711098000}
+{"o":1148.6271396123,"h":1152.9926203159,"l":1129.660050527,"c":1132.2531023873,"v":539291.7081062258,"t":1711101600}
+{"o":1132.2531023873,"h":1149.1835253619,"l":1109.7236697831,"c":1112.0485621441,"v":638647.0698300665,"t":1711105200}
+{"o":1112.0485621441,"h":1132.8331446463,"l":1100.9155978916,"c":1121.5605096251,"v":623099.6242452684,"t":1711108800}
+{"o":1121.5605096251,"h":1133.3110547373,"l":1090.3847987447,"c":1101.5819677287,"v":729670.8964002097,"t":1711112400}
+{"o":1101.5819677287,"h":1113.9817771504,"l":1093.2684646276,"c":1102.4349342038,"v":736295.6001494561,"t":1711116000}
+{"o":1102.4349342038,"h":1133.9631822902,"l":1095.9546267696,"c":1118.769586596,"v":725847.3038488809,"t":1711119600}
+{"o":1118.769586596,"h":1124.0609999965,"l":1097.2424552089,"c":1115.7624656469,"v":805404.132340492,"t":1711123200}
+{"o":1115.7624656469,"h":1130.6434892103,"l":1106.5382432786,"c":1124.5255506992,"v":560973.789767233,"t":1711126800}
+{"o":1124.5255506992,"h":1134.1000087927,"l":1115.1074118656,"c":1127.5763228387,"v":463463.4601832938,"t":1711130400}
+{"o":1127.5763228387,"h":1150.653049334,"l":1119.6338797135,"c":1135.2448511362,"v":385960.9657288748,"t":1711134000}
+{"o":1135.2448511362,"h":1139.5280442894,"l":1119.0158329205,"c":1123.7353432725,"v":422704.5711825365,"t":1711137600}
+{"o":1123.7353432725,"h":1125.9692353526,"l":1101.8327698225,"c":1118.5806862023,"v":570419.9576693604,"t":1711141200}
+{"o":1118.5806862023,"h":1133.384474572,"l":1104.0872984967,"c":1129.3739687985,"v":406267.3564708353,"t":1711144800}
+{"o":1129.3739687985,"h":1166.0937855405,"l":1127.000019342,"c":1159.6742404362,"v":452619.3735811998,"t":1711148400}
+{"o":1159.6742404362,"h":1162.2495657806,"l":1149.6631231747,"c":1151.029745925,"v":389877.2594826409,"t":1711152000}
+{"o":1151.029745925,"h":1179.823215779,"l":1150.1863530366,"c":1170.5698946816,"v":474863.1385257517,"t":1711155600}
+{"o":1170.5698946816,"h":1172.4517335508,"l":1152.5730818541,"c":1158.9649621561,"v":415830.3822189746,"t":1711159200}
+{"o":1158.9649621561,"h":1159.0066224406,"l":1127.9553452052,"c":1138.2383779962,"v":442164.1988285932,"t":1711162800}
+{"o":1138.2383779962,"h":1152.1183259946,"l":1135.4539673009,"c":1137.9174062478,"v":348481.5701726404,"t":1711166400}
+{"o":1137.9174062478,"h":1149.7685567476,"l":1133.9631740905,"c":1147.5200314742,"v":296112.832500594,"t":1711170000}
+{"o":1147.5200314742,"h":1159.7782203084,"l":1142.3012198707,"c":1156.7526328967,"v":335955.4091630667,"t":1711173600}
+{"o":1156.7526328967,"h":1182.2828152248,"l":1153.3182539931,"c":1166.8126632208,"v":378833.5164862087,"t":1711177200}
+{"o":1166.8126632208,"h":1174.1948200384,"l":1158.29041311,"c":1165.7055494044,"v":355562.3962017356,"t":1711180800}
+{"o":1165.7055494044,"h":1168.0173321201,"l":1145.5728292863,"c":1161.700168118,"v":293693.5455503369,"t":1711184400}
+{"o":1161.700168118,"h":1170.7414213725,"l":1150.8312513495,"c":1157.6820560372,"v":275931.3498237332,"t":1711188000}
+{"o":1157.6820560372,"h":1166.6968065758,"l":1145.9543767066,"c":1154.3927410209,"v":291652.3772541452,"t":1711191600}
+{"o":1154.3927410209,"h":1165.7994421907,"l":1148.5026983137,"c":1161.8094680045,"v":302720.5803909045,"t":1711195200}
+{"o":1161.8094680045,"h":1171.6260332664,"l":1149.6897416078,"c":1166.8736014947,"v":365346.440307097,"t":1711198800}
+{"o":1166.8736014947,"h":1191.4699984642,"l":1156.8863321134,"c":1172.2804812289,"v":453232.3177393684,"t":1711202400}
+{"o":1172.2804812289,"h":1177.3087076333,"l":1135.7007417474,"c":1150.9418805828,"v":432607.6691344967,"t":1711206000}
+{"o":1150.9418805828,"h":1166.3632556307,"l":1139.8094470554,"c":1149.4851867302,"v":373523.5362428201,"t":1711209600}
+{"o":1149.4851867302,"h":1157.54419274,"l":1141.2606070907,"c":1150.3085457492,"v":408013.6816069016,"t":1711213200}
+{"o":1150.3085457492,"h":1156.8222110177,"l":1148.0816591272,"c":1151.0206661397,"v":348267.8564759818,"t":1711216800}
+{"o":1151.0206661397,"h":1162.6075268376,"l":1141.7940487282,"c":1148.1430801493,"v":285920.6788189639,"t":1711220400}
+{"o":1148.1430801493,"h":1153.196247969,"l":1136.1711412957,"c":1137.2328522277,"v":338411.7665822142,"t":1711224000}
+{"o":1137.2328522277,"h":1148.765476833,"l":1122.4937696937,"c":1137.1105573148,"v":315045.7176085183,"t":1711227600}
+{"o":1137.1105573148,"h":1146.4745285055,"l":1128.1932729414,"c":1135.8998446188,"v":269366.2100567606,"t":1711231200}
+{"o":1135.8998446188,"h":1144.6826999607,"l":1118.7552671695,"c":1127.4429158414,"v":343085.0761964815,"t":1711234800}
+{"o":1127.4429158414,"h":1158.2438378253,"l":1116.4532526649,"c":1141.4664807732,"v":386571.486700866,"t":1711238400}
+{"o":1141.4664807732,"h":1144.5566348498,"l":1127.1560836958,"c":1131.9414154645,"v":326293.0685283063,"t":1711242000}
+{"o":1131.9414154645,"h":1139.5816056865,"l":1103.5853578293,"c":1106.569919997,"v":262463.7347679578,"t":1711245600}
+{"o":1106.569919997,"h":1109.4249067559,"l":1039.7697997185,"c":1040.3472360477,"v":320088.5463489016,"t":1711249200}
+{"o":1040.3472360477,"h":1057.7860620034,"l":1023.7028514959,"c":1035.4005527258,"v":281305.1164251165,"t":1711252800}
+{"o":1035.4005527258,"h":1047.1611923115,"l":1026.5293499369,"c":1043.8938617552,"v":215010.8833143541,"t":1711256400}
+{"o":1043.8938617552,"h":1048.234809126,"l":1034.9163058142,"c":1041.1277995842,"v":220748.4873748514,"t":1711260000}
+{"o":1041.1277995842,"h":1057.4217750928,"l":1037.1812025244,"c":1049.950088397,"v":208818.953672897,"t":1711263600}
+{"o":1049.950088397,"h":1069.7811865597,"l":1046.3604550255,"c":1068.1937848454,"v":291321.8895853597,"t":1711267200}
+{"o":1068.1937848454,"h":1070.259588146,"l":1049.7628131291,"c":1058.659731449,"v":229597.7570112818,"t":1711270800}
+{"o":1058.659731449,"h":1066.2811234812,"l":1052.1352912839,"c":1056.6411891484,"v":240136.2254481683,"t":1711274400}
+{"o":1056.6411891484,"h":1065.1720283166,"l":1050.2986934553,"c":1062.9993690691,"v":211165.1054132665,"t":1711278000}
+{"o":1062.9993690691,"h":1079.39319933,"l":1055.3209000523,"c":1073.6080945717,"v":299323.1824828592,"t":1711281600}
+{"o":1073.6080945717,"h":1075.8318571371,"l":1062.3695009875,"c":1063.6143172628,"v":276611.9401868111,"t":1711285200}
+{"o":1063.6143172628,"h":1076.5433345925,"l":1062.8801558898,"c":1073.388443758,"v":335534.8706300234,"t":1711288800}
+{"o":1073.388443758,"h":1079.4658145641,"l":1064.532658772,"c":1068.3927427824,"v":372309.5977763629,"t":1711292400}
+{"o":1068.3927427824,"h":1078.5688234489,"l":1052.0711319733,"c":1052.9964339832,"v":356131.9359484169,"t":1711296000}
+{"o":1052.9964339832,"h":1055.3953904987,"l":1038.6066440162,"c":1048.4542407628,"v":428918.4680473235,"t":1711299600}
+{"o":1048.4542407628,"h":1065.5832314038,"l":1043.5894059101,"c":1057.3809084971,"v":357594.4267258386,"t":1711303200}
+{"o":1057.3809084971,"h":1103.2500803163,"l":1054.4453520793,"c":1084.7778917306,"v":308044.331274509,"t":1711306800}
+{"o":1084.7778917306,"h":1109.7885202377,"l":1074.8780357317,"c":1095.846233884,"v":401970.4720140536,"t":1711310400}
+{"o":1095.846233884,"h":1118.7441308187,"l":1093.1343360392,"c":1111.9484007004,"v":560430.3269153802,"t":1711314000}
+{"o":1111.9484007004,"h":1133.1457513624,"l":1111.7426807924,"c":1130.4678235174,"v":469546.5408910051,"t":1711317600}
+{"o":1130.4678235174,"h":1149.134469157,"l":1119.5554838522,"c":1127.4606915767,"v":504667.2375355055,"t":1711321200}
+{"o":1127.4606915767,"h":1129.7328319345,"l":1108.0704816575,"c":1110.2299572738,"v":430201.761847832,"t":1711324800}
+{"o":1110.2299572738,"h":1122.2318548497,"l":1108.5516655712,"c":1120.2017311962,"v":436582.8800908683,"t":1711328400}
+{"o":1120.2017311962,"h":1136.4818968094,"l":1116.6787339886,"c":1133.5886094316,"v":407077.603544676,"t":1711332000}
+{"o":1133.5886094316,"h":1142.4172065531,"l":1130.6405608972,"c":1137.8425311717,"v":348533.6470722323,"t":1711335600}
+{"o":1137.8425311717,"h":1142.8960121231,"l":1125.4313542227,"c":1133.7136871931,"v":350702.7292396975,"t":1711339200}
+{"o":1133.7136871931,"h":1146.5032894346,"l":1128.0266071041,"c":1137.6124213967,"v":323502.6588459554,"t":1711342800}
+{"o":1137.6124213967,"h":1159.0829431247,"l":1134.5071197053,"c":1150.3280675587,"v":275162.6250506047,"t":1711346400}
+{"o":1150.3280675587,"h":1161.0074761812,"l":1135.8393884672,"c":1136.8195885998,"v":360117.1427141441,"t":1711350000}
+{"o":1136.8195885998,"h":1148.6798979643,"l":1135.3209726344,"c":1144.0097406044,"v":304334.6312839515,"t":1711353600}
+{"o":1144.0097406044,"h":1158.9125241975,"l":1140.3023343428,"c":1156.0061717407,"v":315539.3608157927,"t":1711357200}
+{"o":1156.0061717407,"h":1175.5049173611,"l":1152.0390938278,"c":1157.5651137954,"v":431990.0042836014,"t":1711360800}
+{"o":1157.5651137954,"h":1163.5166765495,"l":1138.7718133495,"c":1146.4397724879,"v":365662.3894376922,"t":1711364400}
+{"o":1146.4397724879,"h":1151.3669514504,"l":1130.1067984219,"c":1135.9057769664,"v":368042.0934326861,"t":1711368000}
+{"o":1135.9057769664,"h":1158.6353947709,"l":1128.293983711,"c":1156.7239724167,"v":392800.2854346604,"t":1711371600}
+{"o":1156.7239724167,"h":1251.26642874,"l":1129.045451368,"c":1224.1439664184,"v":716057.9019732348,"t":1711375200}
+{"o":1224.1439664184,"h":1230.3115259608,"l":1191.9566805805,"c":1212.9594919281,"v":622285.0527078296,"t":1711378800}
+{"o":1212.9594919281,"h":1221.7467245196,"l":1196.3750352874,"c":1217.6358318083,"v":613261.5793730014,"t":1711382400}
+{"o":1217.6358318083,"h":1232.8412054772,"l":1212.9109952455,"c":1223.3033872595,"v":589842.2065116076,"t":1711386000}
+{"o":1223.3033872595,"h":1227.7618709802,"l":1214.3120978559,"c":1218.1350426746,"v":404285.2162189232,"t":1711389600}
+{"o":1218.1350426746,"h":1220.7963183022,"l":1204.4956086373,"c":1214.6235833438,"v":465247.991764376,"t":1711393200}
+{"o":1214.6235833438,"h":1228.0911448321,"l":1207.9385107301,"c":1215.2255500512,"v":387314.7722268896,"t":1711396800}
+{"o":1215.2255500512,"h":1219.1300428937,"l":1195.2858282836,"c":1199.6145171105,"v":461740.5860913051,"t":1711400400}
+{"o":1199.6145171105,"h":1211.2128309377,"l":1195.9727343641,"c":1207.6167214987,"v":424592.9938557047,"t":1711404000}
+{"o":1207.6167214987,"h":1216.9537657286,"l":1191.1651485755,"c":1194.5070781686,"v":367697.4396329193,"t":1711407600}
+{"o":1194.5070781686,"h":1206.4666821153,"l":1189.058614579,"c":1194.76724132,"v":445466.8689961327,"t":1711411200}
+{"o":1194.76724132,"h":1202.4685605256,"l":1190.9322826469,"c":1200.067953733,"v":334758.5354520082,"t":1711414800}
+{"o":1200.067953733,"h":1217.837021802,"l":1195.3935951209,"c":1216.840508325,"v":392998.9081202822,"t":1711418400}
+{"o":1216.840508325,"h":1223.4732978731,"l":1206.482179089,"c":1212.1263513083,"v":345225.8985353514,"t":1711422000}
+{"o":1212.1263513083,"h":1229.1725853489,"l":1210.2207256622,"c":1226.9059844265,"v":380668.4459296105,"t":1711425600}
+{"o":1226.9059844265,"h":1240.3720848642,"l":1223.7583998892,"c":1232.1912408743,"v":441391.8614009998,"t":1711429200}
+{"o":1232.1912408743,"h":1244.1262332717,"l":1222.8836356112,"c":1242.1726009992,"v":595380.1511578533,"t":1711432800}
+{"o":1242.1726009992,"h":1249.3323413103,"l":1221.3590198297,"c":1223.2166109414,"v":762819.3311960201,"t":1711436400}
+{"o":1223.2166109414,"h":1233.6999268219,"l":1205.3706119245,"c":1217.7350140523,"v":612410.2368357249,"t":1711440000}
+{"o":1217.7350140523,"h":1232.0052192301,"l":1210.3434197953,"c":1222.2479123061,"v":424894.665459368,"t":1711443600}
+{"o":1222.2479123061,"h":1228.7633375493,"l":1217.2915624324,"c":1221.0337030942,"v":440613.1263263805,"t":1711447200}
+{"o":1221.0337030942,"h":1227.6435606016,"l":1207.8093065663,"c":1214.9862124706,"v":486436.057965146,"t":1711450800}
+{"o":1214.9862124706,"h":1220.7102271578,"l":1200.1306205014,"c":1209.0000449195,"v":499588.5687298406,"t":1711454400}
+{"o":1209.0000449195,"h":1211.9641348081,"l":1186.6571926782,"c":1194.4449817665,"v":743360.8596626319,"t":1711458000}
+{"o":1194.4449817665,"h":1197.9500606934,"l":1172.7319421071,"c":1187.2887960538,"v":1240480.545082072,"t":1711461600}
+{"o":1187.2887960538,"h":1191.7007297346,"l":1154.5161860084,"c":1168.1506413733,"v":781057.2129540882,"t":1711465200}
+{"o":1168.1506413733,"h":1183.4293588441,"l":1142.1744441077,"c":1156.3893566328,"v":712419.0228572409,"t":1711468800}
+{"o":1156.3893566328,"h":1168.5157971636,"l":1148.7767186318,"c":1165.7913104301,"v":540307.1422538998,"t":1711472400}
+{"o":1165.7913104301,"h":1183.3143357833,"l":1162.3572537152,"c":1170.6784898594,"v":437692.5521795145,"t":1711476000}
+{"o":1170.6784898594,"h":1173.6661637125,"l":1158.1264042922,"c":1163.4884629379,"v":533698.8065822752,"t":1711479600}
+{"o":1163.4884629379,"h":1176.0495765513,"l":1155.3681997838,"c":1166.6349664647,"v":486189.9451757885,"t":1711483200}
+{"o":1166.6349664647,"h":1188.9989526013,"l":1162.7112987619,"c":1180.7896785307,"v":418626.0873871145,"t":1711486800}
+{"o":1180.7896785307,"h":1193.484459511,"l":1170.7214768338,"c":1191.8716349704,"v":458498.5346974599,"t":1711490400}
+{"o":1191.8716349704,"h":1194.2789845217,"l":1174.1768239552,"c":1181.0489954855,"v":427518.2129884121,"t":1711494000}
+{"o":1181.0489954855,"h":1193.0409068073,"l":1169.5819451895,"c":1192.3246286118,"v":605207.2456684929,"t":1711497600}
+{"o":1192.3246286118,"h":1195.2555808056,"l":1169.0286803732,"c":1173.0177607426,"v":542739.2798047842,"t":1711501200}
+{"o":1173.0177607426,"h":1185.9592242587,"l":1165.945494276,"c":1185.7929456817,"v":467444.8593605473,"t":1711504800}
+{"o":1185.7929456817,"h":1188.821321261,"l":1165.881877565,"c":1171.760986275,"v":527222.1676264369,"t":1711508400}
+{"o":1171.760986275,"h":1175.8129498493,"l":1157.1052072589,"c":1164.2740355121,"v":526708.7394574899,"t":1711512000}
+{"o":1164.2740355121,"h":1175.7801116328,"l":1157.1011927568,"c":1174.4316757516,"v":368799.8971196701,"t":1711515600}
+{"o":1174.4316757516,"h":1177.018443152,"l":1129.4807052594,"c":1169.9203814274,"v":445609.9890165981,"t":1711519200}
+{"o":1169.9203814274,"h":1171.9238735096,"l":1136.5450703901,"c":1146.6228850969,"v":460025.0870906182,"t":1711522800}
+{"o":1146.6228850969,"h":1152.180989724,"l":1126.6101941372,"c":1132.7679218112,"v":400309.5988659647,"t":1711526400}
+{"o":1132.7679218112,"h":1140.3681575128,"l":1122.8778238213,"c":1138.549125898,"v":490299.0413946016,"t":1711530000}
+{"o":1138.549125898,"h":1144.3168435948,"l":1105.8877316322,"c":1123.1050178305,"v":409541.5648297378,"t":1711533600}
+{"o":1123.1050178305,"h":1136.7909467846,"l":1110.0608081625,"c":1135.430948528,"v":401593.6185252172,"t":1711537200}
+{"o":1135.430948528,"h":1138.5571216999,"l":1121.2418062828,"c":1128.5527884099,"v":433129.7207366778,"t":1711540800}
+{"o":1128.5527884099,"h":1153.3563545136,"l":1116.1425029755,"c":1119.4133115959,"v":833665.1403454186,"t":1711544400}
+{"o":1119.4133115959,"h":1123.8771962525,"l":1081.9523882592,"c":1107.9998287494,"v":959571.2404483759,"t":1711548000}
+{"o":1107.9998287494,"h":1111.7819528567,"l":1078.5572753949,"c":1078.5572753949,"v":647486.5313502687,"t":1711551600}
+{"o":1078.5572753949,"h":1102.0744039941,"l":1073.4092851131,"c":1100.6539854666,"v":632002.9770094092,"t":1711555200}
+{"o":1100.6539854666,"h":1109.1221813271,"l":1092.1126179645,"c":1101.6527664665,"v":403250.1024721296,"t":1711558800}
+{"o":1101.6527664665,"h":1105.8377808766,"l":1089.9050132824,"c":1091.4155639228,"v":439032.0596771179,"t":1711562400}
+{"o":1091.4155639228,"h":1101.3626076178,"l":1089.338372462,"c":1098.5755334313,"v":377219.3842139562,"t":1711566000}
+{"o":1098.5755334313,"h":1114.3180781875,"l":1088.4551958824,"c":1107.8455334347,"v":423981.5515513067,"t":1711569600}
+{"o":1107.8455334347,"h":1116.1555354858,"l":1096.3893367579,"c":1103.961321219,"v":388168.2869830016,"t":1711573200}
+{"o":1103.961321219,"h":1125.1546813,"l":1100.8203862815,"c":1123.8663394397,"v":408454.426421199,"t":1711576800}
+{"o":1123.8663394397,"h":1133.8482953206,"l":1110.0967358738,"c":1129.1336656298,"v":391220.8861703369,"t":1711580400}
+{"o":1129.1336656298,"h":1140.6449608112,"l":1123.5716936975,"c":1130.7389373923,"v":584260.452812909,"t":1711584000}
+{"o":1130.7389373923,"h":1133.9506260741,"l":1107.8093496711,"c":1112.6732703923,"v":453867.9569257461,"t":1711587600}
+{"o":1112.6732703923,"h":1123.7271487891,"l":1093.2198574658,"c":1100.6533129325,"v":545387.1038412243,"t":1711591200}
+{"o":1100.6533129325,"h":1111.1229587731,"l":1092.2597775551,"c":1108.552352161,"v":436690.3052074439,"t":1711594800}
+{"o":1108.552352161,"h":1119.1306987041,"l":1102.3923985314,"c":1117.347215435,"v":406778.4536258844,"t":1711598400}
+{"o":1117.347215435,"h":1123.0117259286,"l":1114.1423707802,"c":1117.4441672937,"v":332992.5334935344,"t":1711602000}
+{"o":1117.4441672937,"h":1139.2295120022,"l":1114.577543079,"c":1137.723249365,"v":364244.6261114317,"t":1711605600}
+{"o":1137.723249365,"h":1142.979473646,"l":1124.6683383119,"c":1132.9723785413,"v":316374.502027866,"t":1711609200}
+{"o":1132.9723785413,"h":1145.2362135087,"l":1124.8442457676,"c":1125.3917866511,"v":340285.62165156,"t":1711612800}
+{"o":1125.3917866511,"h":1133.6408796309,"l":1110.4922068942,"c":1115.6139641052,"v":340159.3748221896,"t":1711616400}
+{"o":1115.6139641052,"h":1123.0781585235,"l":1101.3100315743,"c":1107.8645722587,"v":408152.8114788883,"t":1711620000}
+{"o":1107.8645722587,"h":1111.511896137,"l":1095.3929506605,"c":1099.272438415,"v":352974.0479828155,"t":1711623600}
+{"o":1099.272438415,"h":1102.812503237,"l":1085.7478015431,"c":1092.4036132769,"v":405923.7529376522,"t":1711627200}
+{"o":1092.4036132769,"h":1104.2395651302,"l":1083.9846153699,"c":1103.8055051154,"v":514877.4118828775,"t":1711630800}
+{"o":1103.8055051154,"h":1130.1648952087,"l":1098.1242638239,"c":1126.5289462358,"v":683852.4378647153,"t":1711634400}
+{"o":1126.5289462358,"h":1127.1350177091,"l":1102.9287646229,"c":1111.3179384149,"v":586793.7303020451,"t":1711638000}
+{"o":1111.3179384149,"h":1121.2358030793,"l":1095.8048499497,"c":1098.9637809019,"v":549867.1159805016,"t":1711641600}
+{"o":1098.9637809019,"h":1105.1396008714,"l":1092.7222955454,"c":1103.7700532227,"v":479297.225039446,"t":1711645200}
+{"o":1103.7700532227,"h":1116.0305822787,"l":1098.9431730664,"c":1109.0502804558,"v":440334.9822541228,"t":1711648800}
+{"o":1109.0502804558,"h":1119.9290822547,"l":1091.5943899771,"c":1101.9041026845,"v":547463.532528175,"t":1711652400}
+{"o":1101.9041026845,"h":1114.6805269716,"l":1089.1905386733,"c":1102.8403001395,"v":545649.2304326985,"t":1711656000}
+{"o":1102.8403001395,"h":1111.4105099278,"l":1084.9000238047,"c":1093.609881391,"v":576151.0694880687,"t":1711659600}
+{"o":1093.609881391,"h":1128.9936252767,"l":1087.9564163005,"c":1119.1922305797,"v":451362.6339260364,"t":1711663200}
+{"o":1119.1922305797,"h":1127.5631160517,"l":1114.246456952,"c":1117.3257813205,"v":493996.7089723542,"t":1711666800}
+{"o":1117.3257813205,"h":1117.764184887,"l":1105.2506555296,"c":1111.2075452985,"v":446949.4197318056,"t":1711670400}
+{"o":1111.2075452985,"h":1130.7514210972,"l":1108.1691315465,"c":1118.5148542456,"v":495941.8148154986,"t":1711674000}
+{"o":1118.5148542456,"h":1137.2776976894,"l":1112.4163562781,"c":1132.0547970471,"v":507326.9627688175,"t":1711677600}
+{"o":1132.0547970471,"h":1139.5042088287,"l":1124.0217665695,"c":1127.3601409164,"v":466443.8620010193,"t":1711681200}
+{"o":1127.3601409164,"h":1131.8660175594,"l":1114.6385649311,"c":1116.8273204337,"v":435310.4577569775,"t":1711684800}
+{"o":1116.8273204337,"h":1120.2782734299,"l":1106.1628171894,"c":1107.7935018741,"v":462952.9531815926,"t":1711688400}
+{"o":1107.7935018741,"h":1114.1697745588,"l":1103.5253497866,"c":1110.7277311349,"v":353687.3951391025,"t":1711692000}
+{"o":1110.7277311349,"h":1113.8345528063,"l":1092.2911792089,"c":1093.8029022884,"v":409293.42825727,"t":1711695600}
+{"o":1093.8029022884,"h":1108.8469824341,"l":1092.0321782939,"c":1104.5544014357,"v":351922.6621630636,"t":1711699200}
+{"o":1104.5544014357,"h":1108.6750264409,"l":1091.9270044098,"c":1094.2828974206,"v":357814.3850476666,"t":1711702800}
+{"o":1094.2828974206,"h":1111.4285038437,"l":1092.2074123105,"c":1110.8017019005,"v":360892.3266623789,"t":1711706400}
+{"o":1110.8017019005,"h":1116.521387592,"l":1099.8392369307,"c":1104.263060505,"v":356535.5957225305,"t":1711710000}
+{"o":1104.263060505,"h":1116.9381151545,"l":1096.9178305671,"c":1110.8584374728,"v":406351.1033128157,"t":1711713600}
+{"o":1110.8584374728,"h":1119.4154572293,"l":1105.3277686707,"c":1115.6218938928,"v":498725.3777117218,"t":1711717200}
+{"o":1115.6218938928,"h":1133.7149859111,"l":1112.0385906848,"c":1126.0929113486,"v":584092.3150955115,"t":1711720800}
+{"o":1126.0929113486,"h":1127.9634346706,"l":1101.287926851,"c":1103.7516713547,"v":682041.9932362582,"t":1711724400}
+{"o":1103.7516713547,"h":1118.2236540713,"l":1102.1665859591,"c":1103.281057388,"v":597174.6123920849,"t":1711728000}
+{"o":1103.281057388,"h":1119.847581308,"l":1101.9473092362,"c":1118.0683688529,"v":671476.6153918322,"t":1711731600}
+{"o":1118.0683688529,"h":1120.8306581143,"l":1110.5780048118,"c":1119.3093114634,"v":607634.9904592095,"t":1711735200}
+{"o":1119.3093114634,"h":1129.1034557216,"l":1109.70616372,"c":1122.9575470486,"v":630458.2799873208,"t":1711738800}
+{"o":1122.9575470486,"h":1142.1077317427,"l":1118.0247935578,"c":1140.4070603191,"v":618584.9738531271,"t":1711742400}
+{"o":1140.4070603191,"h":1142.1714280594,"l":1126.637388783,"c":1133.929262711,"v":644672.5058409896,"t":1711746000}
+{"o":1133.929262711,"h":1157.8468987251,"l":1132.2710469975,"c":1155.9661224028,"v":563772.0686795012,"t":1711749600}
+{"o":1155.9661224028,"h":1162.3370776903,"l":1150.1618000172,"c":1155.6847087292,"v":631670.7039474623,"t":1711753200}
+{"o":1155.6847087292,"h":1169.9071109245,"l":1148.3096973448,"c":1167.9149185918,"v":649896.0617163791,"t":1711756800}
+{"o":1167.9149185918,"h":1171.2629985877,"l":1156.0794092967,"c":1157.4605034415,"v":634082.0554284863,"t":1711760400}
+{"o":1157.4605034415,"h":1162.3368193802,"l":1152.1410734436,"c":1155.3262128682,"v":533113.0774373703,"t":1711764000}
+{"o":1155.3262128682,"h":1162.6177406401,"l":1154.7985390775,"c":1160.2050545651,"v":536390.2790798545,"t":1711767600}
+{"o":1160.2050545651,"h":1194.6964935102,"l":1159.0950977228,"c":1194.0453504107,"v":779021.7793808667,"t":1711771200}
+{"o":1194.0453504107,"h":1205.7703440958,"l":1187.6008215508,"c":1198.4138333839,"v":733349.6627896441,"t":1711774800}
+{"o":1198.4138333839,"h":1205.1026236615,"l":1189.7365677362,"c":1192.7803484134,"v":744917.8899358142,"t":1711778400}
+{"o":1192.7803484134,"h":1201.0596438724,"l":1175.4867866453,"c":1183.5985974938,"v":730758.3029392186,"t":1711782000}
+{"o":1183.5985974938,"h":1188.6073174101,"l":1167.5410413722,"c":1176.3315612939,"v":682327.0811668308,"t":1711785600}
+{"o":1176.3315612939,"h":1189.4800722396,"l":1174.3125309087,"c":1184.3635661542,"v":558663.0223087221,"t":1711789200}
+{"o":1184.3635661542,"h":1189.5254972378,"l":1180.520272621,"c":1184.2115270303,"v":475890.8010013656,"t":1711792800}
+{"o":1184.2115270303,"h":1202.1403377666,"l":1173.4032074245,"c":1190.7296255784,"v":488916.9027649061,"t":1711796400}
+{"o":1190.7296255784,"h":1195.3663830759,"l":1183.8793704073,"c":1191.9712718015,"v":498413.4697176522,"t":1711800000}
+{"o":1191.9712718015,"h":1193.0390065583,"l":1181.1569433862,"c":1187.4001818707,"v":533337.2705417044,"t":1711803600}
+{"o":1187.4001818707,"h":1191.4638132473,"l":1174.6918991287,"c":1180.3491339516,"v":569813.8056161746,"t":1711807200}
+{"o":1180.3491339516,"h":1187.3111071755,"l":1155.6577008145,"c":1170.2695672632,"v":678558.3567413904,"t":1711810800}
+{"o":1170.2695672632,"h":1181.2230756904,"l":1162.3211688174,"c":1180.0335235894,"v":733675.3604147336,"t":1711814400}
+{"o":1180.0335235894,"h":1186.0811995796,"l":1172.9104191628,"c":1180.6229395456,"v":532634.5898639301,"t":1711818000}
+{"o":1180.6229395456,"h":1188.1085413922,"l":1174.2620872947,"c":1178.0458759025,"v":485741.2132579964,"t":1711821600}
+{"o":1178.0458759025,"h":1183.4180931488,"l":1162.7307986109,"c":1176.8734724368,"v":574035.972043477,"t":1711825200}
+{"o":1176.8734724368,"h":1180.6667428015,"l":1170.623264967,"c":1175.2585408623,"v":430854.2580915273,"t":1711828800}
+{"o":1175.2585408623,"h":1179.8036004815,"l":1168.4066707796,"c":1176.8182947838,"v":397780.620733596,"t":1711832400}
+{"o":1176.8182947838,"h":1187.3829522651,"l":1168.2399025265,"c":1178.8963853951,"v":460261.0113453118,"t":1711836000}
+{"o":1178.8963853951,"h":1186.7946140607,"l":1161.3709804931,"c":1173.5170452975,"v":501265.1853030321,"t":1711839600}
+{"o":1173.5170452975,"h":1190.8610807993,"l":1170.6333564209,"c":1181.3216842853,"v":536660.428084523,"t":1711843200}
+{"o":1181.3216842853,"h":1194.7276760024,"l":1176.5206832514,"c":1192.6973992035,"v":531878.6465764679,"t":1711846800}
+{"o":1192.6973992035,"h":1195.8964672972,"l":1176.2585470895,"c":1178.5673399505,"v":548203.4525183358,"t":1711850400}
+{"o":1178.5673399505,"h":1182.6894544844,"l":1165.049605722,"c":1169.1160256299,"v":494455.1013991081,"t":1711854000}
+{"o":1169.1160256299,"h":1183.3622417775,"l":1166.5626690093,"c":1175.8506171191,"v":376372.1931633227,"t":1711857600}
+{"o":1175.8506171191,"h":1192.4289628901,"l":1171.8786460097,"c":1190.8488999351,"v":378071.3370110907,"t":1711861200}
+{"o":1190.8488999351,"h":1192.3461150007,"l":1165.4199991679,"c":1167.0740415883,"v":373035.1923817963,"t":1711864800}
+{"o":1167.0740415883,"h":1180.2877470239,"l":1165.1513243728,"c":1176.7674993814,"v":374269.6918632304,"t":1711868400}
+{"o":1176.7674993814,"h":1188.5162285061,"l":1172.2558408779,"c":1183.1999394683,"v":462411.2547512687,"t":1711872000}
+{"o":1183.1999394683,"h":1183.939538893,"l":1174.3064087029,"c":1180.5343439141,"v":490458.0818279352,"t":1711875600}
+{"o":1180.5343439141,"h":1183.6859664193,"l":1171.9915895404,"c":1175.9302424263,"v":413558.4160573506,"t":1711879200}
+{"o":1175.9302424263,"h":1181.5328096875,"l":1169.7448473101,"c":1172.1788550002,"v":366357.8131434062,"t":1711882800}
+{"o":1172.1788550002,"h":1190.0300220201,"l":1169.9952605986,"c":1184.5787187668,"v":384946.9722490637,"t":1711886400}
+{"o":1184.5787187668,"h":1193.4784715068,"l":1167.4461041949,"c":1176.0005710077,"v":500012.2847363994,"t":1711890000}
+{"o":1176.0005710077,"h":1178.3217941712,"l":1133.8446490005,"c":1146.4989820944,"v":484596.5660744924,"t":1711893600}
+{"o":1146.4989820944,"h":1173.4886874266,"l":1141.1545756196,"c":1159.8303076394,"v":513732.8090508675,"t":1711897200}
+{"o":1159.8303076394,"h":1181.4061431139,"l":1158.6654097708,"c":1178.8287163952,"v":511793.1016651909,"t":1711900800}
+{"o":1178.8287163952,"h":1185.703904968,"l":1175.3963701927,"c":1183.4471491082,"v":514315.4525762796,"t":1711904400}
+{"o":1183.4471491082,"h":1198.8951801199,"l":1178.6011664609,"c":1192.413232772,"v":535381.0856923526,"t":1711908000}
+{"o":1192.413232772,"h":1212.58957974,"l":1189.365681876,"c":1203.9426384096,"v":625682.4684587063,"t":1711911600}
+{"o":1203.9426384096,"h":1208.8412480346,"l":1194.2502748173,"c":1199.9308292692,"v":520101.6161588357,"t":1711915200}
+{"o":1199.9308292692,"h":1203.526485899,"l":1194.3802510034,"c":1201.4845364093,"v":541950.1439051076,"t":1711918800}
+{"o":1201.4845364093,"h":1210.7070240469,"l":1190.7653952036,"c":1201.4687597631,"v":563996.8691336775,"t":1711922400}
+{"o":1201.4687597631,"h":1219.460605996,"l":1180.1016720401,"c":1198.4142232455,"v":665198.7212063173,"t":1711926000}
+{"o":1198.4142232455,"h":1207.4222179985,"l":1190.0319133737,"c":1199.928339953,"v":659809.285582968,"t":1711929600}
+{"o":1199.928339953,"h":1214.4276468934,"l":1197.0646919914,"c":1206.0534586454,"v":683458.2659706465,"t":1711933200}
+{"o":1206.0534586454,"h":1210.0379042162,"l":1192.6077340802,"c":1196.2131626088,"v":602799.1477044069,"t":1711936800}
+{"o":1196.2131626088,"h":1207.7390614644,"l":1187.6015561387,"c":1201.4475572918,"v":635804.2229976046,"t":1711940400}
+{"o":1201.4475572918,"h":1209.3147675621,"l":1192.3189994356,"c":1192.9520877333,"v":627463.2007594107,"t":1711944000}
+{"o":1192.9520877333,"h":1198.0244727724,"l":1148.48212619,"c":1155.7621252469,"v":1033054.0400529092,"t":1711947600}
+{"o":1155.7621252469,"h":1178.2390711574,"l":1152.3962027034,"c":1176.6376897517,"v":826701.8437735512,"t":1711951200}
+{"o":1176.6376897517,"h":1188.1887187438,"l":1173.7479572846,"c":1176.8743557858,"v":525616.2719797484,"t":1711954800}
+{"o":1176.8743557858,"h":1194.3552479101,"l":1161.3386751463,"c":1180.4072633531,"v":610469.7508456717,"t":1711958400}
+{"o":1180.4072633531,"h":1195.6830860531,"l":1178.9172955486,"c":1187.0523258258,"v":435340.1057635996,"t":1711962000}
+{"o":1187.0523258258,"h":1193.9538784637,"l":1175.0037760865,"c":1186.6621038726,"v":429089.505620726,"t":1711965600}
+{"o":1186.6621038726,"h":1192.7321636371,"l":1172.9246050781,"c":1173.2547272302,"v":434059.6719671161,"t":1711969200}
+{"o":1173.2547272302,"h":1183.6390913977,"l":1171.6033332048,"c":1183.1235222509,"v":483267.1272320381,"t":1711972800}
+{"o":1183.1235222509,"h":1224.5288767918,"l":1177.6900144516,"c":1214.7925160471,"v":610441.9280418333,"t":1711976400}
+{"o":1214.7925160471,"h":1219.6362969614,"l":1175.8454439349,"c":1181.099726978,"v":861158.5225429549,"t":1711980000}
+{"o":1181.099726978,"h":1184.2967827169,"l":1153.5835439456,"c":1160.5072939555,"v":944537.9134976279,"t":1711983600}
+{"o":1160.5072939555,"h":1187.5599508883,"l":1154.8015954592,"c":1177.6567426847,"v":716766.9299014336,"t":1711987200}
+{"o":1177.6567426847,"h":1183.1162978843,"l":1167.2471414738,"c":1181.7156570317,"v":552535.1017297786,"t":1711990800}
+{"o":1181.7156570317,"h":1182.5747279731,"l":1165.2326926596,"c":1178.628671213,"v":615927.0925902927,"t":1711994400}
+{"o":1178.628671213,"h":1207.5586636546,"l":1174.2304966174,"c":1206.3061183448,"v":565248.6831439668,"t":1711998000}
+{"o":1206.3061183448,"h":1214.0974334028,"l":1195.6622464416,"c":1213.5550091076,"v":525307.6958228272,"t":1712001600}
+{"o":1213.5550091076,"h":1216.0154706814,"l":1205.5815666484,"c":1208.4876770998,"v":445290.5592555344,"t":1712005200}
+{"o":1208.4876770998,"h":1215.8242836079,"l":1203.5331030173,"c":1211.070976411,"v":511870.0913031733,"t":1712008800}
+{"o":1211.070976411,"h":1217.0007944314,"l":1206.5422645898,"c":1206.8693832569,"v":492025.2661315472,"t":1712012400}
+{"o":1206.8693832569,"h":1211.1585636941,"l":1182.8950899173,"c":1191.1214851538,"v":628294.6785569793,"t":1712016000}
+{"o":1191.1214851538,"h":1205.3788904133,"l":1179.7698320982,"c":1185.9133309969,"v":515884.5692387876,"t":1712019600}
+{"o":1185.9133309969,"h":1196.6963424462,"l":1134.3281183099,"c":1164.4932205146,"v":1120510.9311404836,"t":1712023200}
+{"o":1164.4932205146,"h":1374.2827624666,"l":1148.9533361717,"c":1346.0826628792,"v":841080.5525450177,"t":1712026800}
+{"o":1346.0826628792,"h":1360.3698071627,"l":1329.9431304897,"c":1351.971387376,"v":649998.7862986173,"t":1712030400}
+{"o":1351.971387376,"h":1388.1037556498,"l":1334.3667119136,"c":1376.3476540513,"v":651202.4701136549,"t":1712034000}
+{"o":1376.3476540513,"h":1389.8958188082,"l":1364.9522286621,"c":1378.80855352,"v":647768.1874755371,"t":1712037600}
+{"o":1378.80855352,"h":1383.1324785435,"l":1320.8309021271,"c":1332.0084482004,"v":495545.2455853969,"t":1712041200}
+{"o":1332.0084482004,"h":1336.911711473,"l":1307.8488336955,"c":1312.6829965504,"v":468450.1000772545,"t":1712044800}
+{"o":1312.6829965504,"h":1326.0988613354,"l":1294.841266355,"c":1313.0030727942,"v":600696.9440881163,"t":1712048400}
+{"o":1313.0030727942,"h":1315.3643817086,"l":1293.527923489,"c":1302.7088291692,"v":458000.5133048296,"t":1712052000}
+{"o":1302.7088291692,"h":1313.4960585412,"l":1276.4082519061,"c":1295.9799863425,"v":548194.3382071574,"t":1712055600}
+{"o":1295.9799863425,"h":1309.789125762,"l":1284.8955628316,"c":1289.8722015056,"v":528595.1806525829,"t":1712059200}
+{"o":1289.8722015056,"h":1319.7503647414,"l":1266.8671859317,"c":1309.7667496202,"v":716242.0435971136,"t":1712062800}
+{"o":1309.7667496202,"h":1337.6927576115,"l":1297.736256792,"c":1317.6631365278,"v":675802.4004019846,"t":1712066400}
+{"o":1317.6631365278,"h":1330.3602553387,"l":1282.6112825875,"c":1288.369825894,"v":721565.331263011,"t":1712070000}
+{"o":1288.369825894,"h":1314.4516108304,"l":1280.8045346618,"c":1306.7046294103,"v":986624.358725987,"t":1712073600}
+{"o":1306.7046294103,"h":1321.7221399042,"l":1291.7744769587,"c":1318.5538060818,"v":706831.9398622251,"t":1712077200}
+{"o":1318.5538060818,"h":1347.5941677361,"l":1312.9744189693,"c":1346.0021032349,"v":627785.9244072411,"t":1712080800}
+{"o":1346.0021032349,"h":1359.5974754682,"l":1334.0562182331,"c":1345.7963787276,"v":580819.990321463,"t":1712084400}
+{"o":1345.7963787276,"h":1349.9078694298,"l":1330.8938158951,"c":1337.9516255263,"v":651254.0728505891,"t":1712088000}
+{"o":1337.9516255263,"h":1350.5171301529,"l":1321.0230171395,"c":1332.2503892119,"v":630846.0775849565,"t":1712091600}
+{"o":1332.2503892119,"h":1342.2841494998,"l":1326.4263141385,"c":1333.9181572114,"v":471616.1100878541,"t":1712095200}
+{"o":1333.9181572114,"h":1334.4064271773,"l":1307.2539145144,"c":1312.8146736053,"v":487659.1244633506,"t":1712098800}
+{"o":1312.8146736053,"h":1326.5319913469,"l":1274.6369573465,"c":1316.0485731867,"v":736477.1169741516,"t":1712102400}
+{"o":1316.0485731867,"h":1352.7096030562,"l":1297.8294361674,"c":1346.1873729444,"v":642361.9373044807,"t":1712106000}
+{"o":1346.1873729444,"h":1355.0456639117,"l":1335.2951035657,"c":1350.1032663263,"v":528595.4932049321,"t":1712109600}
+{"o":1350.1032663263,"h":1375.1332430992,"l":1331.9397267272,"c":1361.7649719722,"v":480156.9133887268,"t":1712113200}
+{"o":1361.7649719722,"h":1367.6954690607,"l":1351.2953972474,"c":1358.5812464014,"v":562255.1995955671,"t":1712116800}
+{"o":1358.5812464014,"h":1364.7696524538,"l":1348.5765886127,"c":1362.1364555174,"v":479814.680691823,"t":1712120400}
+{"o":1362.1364555174,"h":1386.1651759553,"l":1356.3791007418,"c":1377.0005224191,"v":483862.0798792936,"t":1712124000}
+{"o":1377.0005224191,"h":1382.8180658725,"l":1366.6050834726,"c":1370.8356110123,"v":368218.9190414741,"t":1712127600}
+{"o":1370.8356110123,"h":1391.5089064643,"l":1360.9018413602,"c":1384.9673502252,"v":428141.5365443233,"t":1712131200}
+{"o":1384.9673502252,"h":1391.1154723692,"l":1378.0093226548,"c":1382.1135138968,"v":393732.4907310691,"t":1712134800}
+{"o":1382.1135138968,"h":1387.5982821827,"l":1359.97089624,"c":1369.5217331196,"v":395340.7422968526,"t":1712138400}
+{"o":1369.5217331196,"h":1375.6939743987,"l":1353.4511021042,"c":1367.6158532417,"v":662062.3039502153,"t":1712142000}
+{"o":1367.6158532417,"h":1376.5705756127,"l":1359.4066886799,"c":1369.1907125706,"v":742657.0114267241,"t":1712145600}
+{"o":1369.1907125706,"h":1378.956778464,"l":1351.9080117866,"c":1355.6512780573,"v":703563.7241250252,"t":1712149200}
+{"o":1355.6512780573,"h":1403.5109221351,"l":1354.0562263912,"c":1388.242061301,"v":700739.6227908779,"t":1712152800}
+{"o":1388.242061301,"h":1397.6871829253,"l":1366.9138276765,"c":1377.0285833347,"v":614576.7983068342,"t":1712156400}
+{"o":1377.0285833347,"h":1400.9905493111,"l":1368.755760842,"c":1388.9369952953,"v":692118.3544162686,"t":1712160000}
+{"o":1388.9369952953,"h":1395.2556222315,"l":1361.8704896456,"c":1366.6254059311,"v":683747.1047137529,"t":1712163600}
+{"o":1366.6254059311,"h":1368.4954180103,"l":1327.2347587417,"c":1341.7478698773,"v":595227.6665091998,"t":1712167200}
+{"o":1341.7478698773,"h":1349.2811227465,"l":1322.9591299633,"c":1340.7039240145,"v":487514.8667188497,"t":1712170800}
+{"o":1340.7039240145,"h":1342.4636761233,"l":1318.7537668223,"c":1324.8346227586,"v":610461.5907008415,"t":1712174400}
+{"o":1324.8346227586,"h":1341.7121900903,"l":1309.8311900775,"c":1336.6497872275,"v":606741.2792568712,"t":1712178000}
+{"o":1336.6497872275,"h":1346.4422723022,"l":1321.0256648734,"c":1333.4885802288,"v":486803.7557176527,"t":1712181600}
+{"o":1333.4885802288,"h":1338.3718025689,"l":1314.440291272,"c":1322.7170893195,"v":417031.7013371204,"t":1712185200}
+{"o":1322.7170893195,"h":1340.0407519105,"l":1319.0209661567,"c":1335.018011166,"v":482196.7974269486,"t":1712188800}
+{"o":1335.018011166,"h":1335.4292672633,"l":1317.0606064425,"c":1327.1797333991,"v":464599.9934407229,"t":1712192400}
+{"o":1327.1797333991,"h":1340.4630743025,"l":1303.4936657022,"c":1321.7424435821,"v":586674.4718597378,"t":1712196000}
+{"o":1321.7424435821,"h":1328.2505549904,"l":1301.9543978949,"c":1308.055572136,"v":564472.9572496719,"t":1712199600}
+{"o":1308.055572136,"h":1313.9111900686,"l":1279.8056768126,"c":1303.3534843939,"v":547178.134416324,"t":1712203200}
+{"o":1303.3534843939,"h":1314.0458770936,"l":1294.1313356676,"c":1304.0161658048,"v":451572.191451756,"t":1712206800}
+{"o":1304.0161658048,"h":1316.9392311895,"l":1300.7580613916,"c":1311.7281953458,"v":318000.8344923231,"t":1712210400}
+{"o":1311.7281953458,"h":1324.2650839403,"l":1308.0478771962,"c":1317.7480268913,"v":308103.2672731545,"t":1712214000}
+{"o":1317.7480268913,"h":1327.6374060768,"l":1314.5756334404,"c":1322.6136984609,"v":319884.7018131696,"t":1712217600}
+{"o":1322.6136984609,"h":1325.8334924477,"l":1307.653938519,"c":1320.9480886382,"v":355999.3202354605,"t":1712221200}
+{"o":1320.9480886382,"h":1328.5285398222,"l":1315.8242264445,"c":1322.4721285579,"v":323266.0483324282,"t":1712224800}
+{"o":1322.4721285579,"h":1335.3453032939,"l":1315.0711219465,"c":1329.2514417666,"v":347229.392501147,"t":1712228400}
+{"o":1329.2514417666,"h":1345.0062225849,"l":1318.2783013528,"c":1328.9663249094,"v":600925.3038919743,"t":1712232000}
+{"o":1328.9663249094,"h":1376.7631901054,"l":1325.386169011,"c":1352.3480910144,"v":895990.315140921,"t":1712235600}
+{"o":1352.3480910144,"h":1362.2071523976,"l":1345.5237509771,"c":1352.5192098232,"v":555039.590056185,"t":1712239200}
+{"o":1352.5192098232,"h":1356.7529524645,"l":1339.407392384,"c":1343.5119002665,"v":501116.0476026494,"t":1712242800}
+{"o":1343.5119002665,"h":1358.0786458583,"l":1341.8636256394,"c":1350.4696641299,"v":421068.5755485399,"t":1712246400}
+{"o":1350.4696641299,"h":1367.5902657157,"l":1343.0023826263,"c":1366.1319592312,"v":500637.3004927108,"t":1712250000}
+{"o":1366.1319592312,"h":1376.206837386,"l":1340.3866626239,"c":1343.4693123293,"v":695609.5278781141,"t":1712253600}
+{"o":1343.4693123293,"h":1352.1495468863,"l":1300.8774554504,"c":1326.1599736984,"v":515930.9626756439,"t":1712257200}
+{"o":1326.1599736984,"h":1327.8849524013,"l":1228.7193865532,"c":1241.0534091513,"v":693514.2684575556,"t":1712260800}
+{"o":1241.0534091513,"h":1250.65741954,"l":1231.6181916557,"c":1239.0291149557,"v":545432.5679701378,"t":1712264400}
+{"o":1239.0291149557,"h":1249.2872475089,"l":1234.5897192746,"c":1242.5784525853,"v":408231.6176703646,"t":1712268000}
+{"o":1242.5784525853,"h":1260.5656056835,"l":1238.781726679,"c":1258.5280666547,"v":366758.5716477447,"t":1712271600}
+{"o":1258.5280666547,"h":1268.2710781021,"l":1251.1056412565,"c":1267.9537010864,"v":388243.258357385,"t":1712275200}
+{"o":1267.9537010864,"h":1268.5442850313,"l":1242.5848726619,"c":1249.5343577493,"v":473882.6518585252,"t":1712278800}
+{"o":1249.5343577493,"h":1264.7821866328,"l":1215.1927239868,"c":1231.8008727117,"v":538312.9597517985,"t":1712282400}
+{"o":1231.8008727117,"h":1249.8338740031,"l":1227.7877081372,"c":1243.2477285403,"v":366186.1363355089,"t":1712286000}
+{"o":1243.2477285403,"h":1263.0981939785,"l":1213.1761950938,"c":1236.8707382611,"v":390166.3965373354,"t":1712289600}
+{"o":1236.8707382611,"h":1266.6504264091,"l":1209.5568972176,"c":1228.8515242429,"v":566673.9800196788,"t":1712293200}
+{"o":1228.8515242429,"h":1248.010611093,"l":1221.1079932728,"c":1236.0270154027,"v":378861.7247399869,"t":1712296800}
+{"o":1236.0270154027,"h":1240.321313371,"l":1204.5520981889,"c":1223.1903631886,"v":328399.6906478259,"t":1712300400}
+{"o":1223.1903631886,"h":1237.8560013883,"l":1200.6573873738,"c":1208.5249677016,"v":365938.2249895174,"t":1712304000}
+{"o":1208.5249677016,"h":1209.9388706099,"l":1188.7151667771,"c":1200.1410574808,"v":446534.2474635507,"t":1712307600}
+{"o":1200.1410574808,"h":1204.6049067241,"l":1181.6850199747,"c":1197.0305528927,"v":425411.1404703381,"t":1712311200}
+{"o":1197.0305528927,"h":1201.7643803917,"l":1176.6119269501,"c":1180.1500893109,"v":389863.3801117365,"t":1712314800}
+{"o":1180.1500893109,"h":1203.3142395619,"l":1141.4005011409,"c":1194.1288518576,"v":585285.2257971405,"t":1712318400}
+{"o":1194.1288518576,"h":1234.0523201136,"l":1176.8031100325,"c":1213.9980598899,"v":595903.8485881521,"t":1712322000}
+{"o":1213.9980598899,"h":1239.8345999784,"l":1204.0063220088,"c":1220.7556351807,"v":565931.0144288943,"t":1712325600}
+{"o":1220.7556351807,"h":1228.2550191304,"l":1194.6711244702,"c":1221.6572786462,"v":482869.7099390099,"t":1712329200}
+{"o":1221.6572786462,"h":1225.8304316324,"l":1198.5613355642,"c":1209.6528395014,"v":420579.6904725811,"t":1712332800}
+{"o":1209.6528395014,"h":1212.5019924559,"l":1190.0076746216,"c":1200.7057125362,"v":375898.5659888697,"t":1712336400}
+{"o":1200.7057125362,"h":1212.439526496,"l":1195.0317939302,"c":1211.1490833489,"v":390341.6990891648,"t":1712340000}
+{"o":1211.1490833489,"h":1226.6065826931,"l":1183.3828749997,"c":1199.8835918969,"v":432325.5412892138,"t":1712343600}
+{"o":1199.8835918969,"h":1209.4727670924,"l":1196.867608328,"c":1202.2471640829,"v":503460.6110724628,"t":1712347200}
+{"o":1202.2471640829,"h":1215.2210309777,"l":1189.9156239261,"c":1196.2375821891,"v":395190.1495829082,"t":1712350800}
+{"o":1196.2375821891,"h":1201.1613768759,"l":1189.8282496811,"c":1191.5725150238,"v":313285.1839455844,"t":1712354400}
+{"o":1191.5725150238,"h":1199.8836267893,"l":1189.2739836026,"c":1191.0594160168,"v":277604.2789149527,"t":1712358000}
+{"o":1191.0594160168,"h":1207.1501204358,"l":1185.2719232459,"c":1198.4785633402,"v":376962.9474839777,"t":1712361600}
+{"o":1198.4785633402,"h":1206.4019255517,"l":1192.519222667,"c":1194.7195718795,"v":297057.6319243374,"t":1712365200}
+{"o":1194.7195718795,"h":1199.585447714,"l":1185.7842338067,"c":1188.3622036365,"v":286018.3976951393,"t":1712368800}
+{"o":1188.3622036365,"h":1206.1096626916,"l":1185.3120766169,"c":1202.682261057,"v":275813.2601684953,"t":1712372400}
+{"o":1202.682261057,"h":1204.9565187416,"l":1195.5812575111,"c":1201.2408613864,"v":271594.9667716049,"t":1712376000}
+{"o":1201.2408613864,"h":1231.6960522717,"l":1197.4970149846,"c":1221.4888102604,"v":355455.5511410601,"t":1712379600}
+{"o":1221.4888102604,"h":1226.276229002,"l":1217.3827853693,"c":1223.9869504737,"v":303829.4996185338,"t":1712383200}
+{"o":1223.9869504737,"h":1225.786678384,"l":1213.2668535965,"c":1220.1222753709,"v":282137.4049328621,"t":1712386800}
+{"o":1220.1222753709,"h":1226.4246312481,"l":1214.5773646734,"c":1224.2944035989,"v":286174.8602497029,"t":1712390400}
+{"o":1224.2944035989,"h":1228.7241010622,"l":1202.8664642804,"c":1204.7156661792,"v":288623.1460665449,"t":1712394000}
+{"o":1204.7156661792,"h":1214.3472461555,"l":1197.4877808462,"c":1208.3848236866,"v":240738.719090092,"t":1712397600}
+{"o":1208.3848236866,"h":1212.1964935401,"l":1202.0628675724,"c":1205.5712498965,"v":222830.1285795437,"t":1712401200}
+{"o":1205.5712498965,"h":1214.8339344157,"l":1194.6715226266,"c":1199.8848327067,"v":243586.2000824691,"t":1712404800}
+{"o":1199.8848327067,"h":1202.243775788,"l":1182.7531272269,"c":1192.9295544506,"v":225867.17891166,"t":1712408400}
+{"o":1192.9295544506,"h":1213.5893266918,"l":1187.1071259957,"c":1207.9216353297,"v":243647.3031735198,"t":1712412000}
+{"o":1207.9216353297,"h":1265.9801662517,"l":1205.5067429477,"c":1247.9324108615,"v":313820.6450635003,"t":1712415600}
+{"o":1247.9324108615,"h":1282.1471397595,"l":1244.6310759645,"c":1272.6065270076,"v":444284.3669711064,"t":1712419200}
+{"o":1272.6065270076,"h":1284.7675569317,"l":1256.7018375845,"c":1277.6704844143,"v":349988.1989165772,"t":1712422800}
+{"o":1277.6704844143,"h":1291.3303239743,"l":1268.6849651403,"c":1284.5033188604,"v":294259.4017274331,"t":1712426400}
+{"o":1284.5033188604,"h":1291.4446799497,"l":1281.8594846931,"c":1287.8243388049,"v":278548.3612084679,"t":1712430000}
+{"o":1287.8243388049,"h":1293.0017366113,"l":1283.2510935807,"c":1291.4735674003,"v":304831.2210188123,"t":1712433600}
+{"o":1291.4735674003,"h":1296.2824084314,"l":1284.3423682168,"c":1290.0147604528,"v":320610.6222952188,"t":1712437200}
+{"o":1290.0147604528,"h":1301.0887033809,"l":1284.4244547685,"c":1297.8250865684,"v":425909.9198586494,"t":1712440800}
+{"o":1297.8250865684,"h":1309.7064661677,"l":1296.2563669756,"c":1299.1705934693,"v":472917.8147868604,"t":1712444400}
+{"o":1299.1705934693,"h":1301.5392692392,"l":1269.1119183924,"c":1287.9460622352,"v":303440.198714212,"t":1712448000}
+{"o":1287.9460622352,"h":1320.7229331563,"l":1287.3252400265,"c":1318.4452300135,"v":418389.7510864414,"t":1712451600}
+{"o":1318.4452300135,"h":1332.4815054268,"l":1305.0888591702,"c":1315.497082997,"v":378679.8504675934,"t":1712455200}
+{"o":1315.497082997,"h":1326.7497374861,"l":1301.2350573799,"c":1303.5417391097,"v":368762.7480039085,"t":1712458800}
+{"o":1303.5417391097,"h":1327.836042644,"l":1295.1873507797,"c":1299.1199509304,"v":343145.9367356999,"t":1712462400}
+{"o":1299.1199509304,"h":1312.7811988897,"l":1293.5820134996,"c":1300.7467947645,"v":276693.7894399663,"t":1712466000}
+{"o":1300.7467947645,"h":1305.8950345789,"l":1287.3120394702,"c":1290.0558397672,"v":360398.7040375868,"t":1712469600}
+{"o":1290.0558397672,"h":1297.6792167475,"l":1276.630221119,"c":1280.9632569895,"v":282719.1749882387,"t":1712473200}
+{"o":1280.9632569895,"h":1295.5661810526,"l":1277.7849809311,"c":1289.9468832627,"v":271471.4755826058,"t":1712476800}
+{"o":1289.9468832627,"h":1293.6744470417,"l":1269.9465484539,"c":1276.2809032609,"v":244824.6544298154,"t":1712480400}
+{"o":1276.2809032609,"h":1285.1999965999,"l":1271.4851334619,"c":1283.9430780334,"v":230318.6805231222,"t":1712484000}
+{"o":1283.9430780334,"h":1289.5506136255,"l":1278.2627238329,"c":1286.2184285209,"v":226994.9803700001,"t":1712487600}
+{"o":1286.2184285209,"h":1292.5927815484,"l":1274.5777133202,"c":1286.2605957709,"v":216695.2012186792,"t":1712491200}
+{"o":1286.2605957709,"h":1292.3886644707,"l":1282.8987953648,"c":1289.3792156577,"v":323754.3138121317,"t":1712494800}
+{"o":1289.3792156577,"h":1295.3057995747,"l":1281.6295561208,"c":1291.2541686178,"v":269527.5689243746,"t":1712498400}
+{"o":1291.2541686178,"h":1299.6096827658,"l":1275.5509171674,"c":1276.2959064105,"v":319732.9667653239,"t":1712502000}
+{"o":1276.2959064105,"h":1297.3514968761,"l":1275.3941048346,"c":1290.0930114018,"v":376868.981513099,"t":1712505600}
+{"o":1290.0930114018,"h":1300.7656549814,"l":1276.4106137617,"c":1285.6338888888,"v":350425.7673578372,"t":1712509200}
+{"o":1285.6338888888,"h":1289.5592528571,"l":1267.6982219654,"c":1276.2614831698,"v":409493.181421171,"t":1712512800}
+{"o":1276.2614831698,"h":1281.5264003664,"l":1266.8117008159,"c":1272.4408601618,"v":451880.7047173231,"t":1712516400}
+{"o":1272.4408601618,"h":1285.9189302223,"l":1266.5537926532,"c":1280.405134986,"v":370218.176719682,"t":1712520000}
+{"o":1280.405134986,"h":1292.5342826408,"l":1271.124501524,"c":1279.6499219592,"v":294932.4315392583,"t":1712523600}
+{"o":1279.6499219592,"h":1303.1564255814,"l":1272.1250573124,"c":1292.8758019401,"v":290559.4242101269,"t":1712527200}
+{"o":1292.8758019401,"h":1309.9661014713,"l":1290.1234576281,"c":1306.0279851495,"v":261051.9265595026,"t":1712530800}
+{"o":1306.0279851495,"h":1317.0542742572,"l":1280.1417766307,"c":1300.9348821385,"v":312223.0448874986,"t":1712534400}
+{"o":1300.9348821385,"h":1312.2399016723,"l":1275.1341927052,"c":1285.74801351,"v":266238.4338852523,"t":1712538000}
+{"o":1285.74801351,"h":1297.5920954748,"l":1278.1073193922,"c":1288.0406819062,"v":311795.3857405398,"t":1712541600}
+{"o":1288.0406819062,"h":1300.1363434344,"l":1269.6581349662,"c":1290.1641371938,"v":324421.6085777877,"t":1712545200}
+{"o":1290.1641371938,"h":1304.4659219586,"l":1287.3461131966,"c":1296.860848518,"v":301592.1455910362,"t":1712548800}
+{"o":1296.860848518,"h":1311.1477758152,"l":1280.3132409295,"c":1301.3232522204,"v":285558.3844919817,"t":1712552400}
+{"o":1301.3232522204,"h":1318.5021693998,"l":1293.4908286277,"c":1306.6437388998,"v":306331.1450676559,"t":1712556000}
+{"o":1306.6437388998,"h":1341.299335819,"l":1289.7310534675,"c":1322.7493109833,"v":471852.0398276009,"t":1712559600}
+{"o":1322.7493109833,"h":1359.633904525,"l":1314.4723208013,"c":1354.3151193868,"v":532190.9336457343,"t":1712563200}
+{"o":1354.3151193868,"h":1375.297069895,"l":1346.1989097336,"c":1356.561059973,"v":425671.2802487258,"t":1712566800}
+{"o":1356.561059973,"h":1369.4557079781,"l":1345.343453369,"c":1362.1583263191,"v":333450.2316672222,"t":1712570400}
+{"o":1362.1583263191,"h":1373.6256386022,"l":1351.7538648006,"c":1365.9483239352,"v":283692.4628037331,"t":1712574000}
+{"o":1365.9483239352,"h":1375.1324044769,"l":1341.0651662707,"c":1351.4234546464,"v":326592.6381638771,"t":1712577600}
+{"o":1351.4234546464,"h":1392.8250232163,"l":1333.1265621418,"c":1359.47083926,"v":457885.4607161164,"t":1712581200}
+{"o":1359.47083926,"h":1363.1700957759,"l":1320.3093787658,"c":1351.0713068922,"v":372608.206133695,"t":1712584800}
+{"o":1351.0713068922,"h":1366.4101898006,"l":1337.629937948,"c":1353.6495564365,"v":592737.524523861,"t":1712588400}
+{"o":1353.6495564365,"h":1387.3583820778,"l":1344.4584797703,"c":1361.4297789422,"v":569337.1243292686,"t":1712592000}
+{"o":1361.4297789422,"h":1420.4977084005,"l":1346.1977840357,"c":1356.2135740985,"v":494160.1800535903,"t":1712595600}
+{"o":1356.2135740985,"h":1372.9182917407,"l":1346.3528726622,"c":1358.9529173637,"v":352965.0782821475,"t":1712599200}
+{"o":1358.9529173637,"h":1367.7561904754,"l":1339.3213302982,"c":1351.1826699901,"v":392449.2181846958,"t":1712602800}
+{"o":1351.1826699901,"h":1369.2553499905,"l":1343.8871983086,"c":1363.0536548371,"v":349360.9345053649,"t":1712606400}
+{"o":1363.0536548371,"h":1379.1900161742,"l":1356.8534172662,"c":1375.9066103389,"v":328793.7520238877,"t":1712610000}
+{"o":1375.9066103389,"h":1381.6621936124,"l":1357.7431027763,"c":1366.2615791065,"v":327080.3476036525,"t":1712613600}
+{"o":1366.2615791065,"h":1393.5306969173,"l":1357.8397409651,"c":1372.7258933157,"v":398555.4994520341,"t":1712617200}
+{"o":1372.7258933157,"h":1381.7873039164,"l":1347.990352775,"c":1372.9437638593,"v":404749.6826202532,"t":1712620800}
+{"o":1372.9437638593,"h":1377.2466516121,"l":1351.9982852381,"c":1366.34068528,"v":429728.3614464046,"t":1712624400}
+{"o":1366.34068528,"h":1378.6746871025,"l":1354.7773643894,"c":1360.9168503435,"v":354255.8403306752,"t":1712628000}
+{"o":1360.9168503435,"h":1377.1969404448,"l":1335.3693215741,"c":1357.2494018429,"v":341802.2604274219,"t":1712631600}
+{"o":1357.2494018429,"h":1362.3431822944,"l":1304.578251332,"c":1327.1331199772,"v":335123.7954575398,"t":1712635200}
+{"o":1327.1331199772,"h":1348.7394301121,"l":1320.9260483383,"c":1338.3408216441,"v":289613.9198473616,"t":1712638800}
+{"o":1338.3408216441,"h":1349.5203954129,"l":1317.1441189967,"c":1331.5059020099,"v":475496.9339505335,"t":1712642400}
+{"o":1331.5059020099,"h":1364.5382586406,"l":1319.5310476653,"c":1353.4604354633,"v":525861.6809596611,"t":1712646000}
+{"o":1353.4604354633,"h":1356.5857929581,"l":1306.9282479544,"c":1350.3329796301,"v":494121.2364153977,"t":1712649600}
+{"o":1350.3329796301,"h":1364.0705675331,"l":1336.8135103086,"c":1354.5657584156,"v":343650.4307138242,"t":1712653200}
+{"o":1354.5657584156,"h":1364.9713961147,"l":1339.6858789421,"c":1356.9185477359,"v":293987.8209715058,"t":1712656800}
+{"o":1356.9185477359,"h":1367.3202514728,"l":1344.7942934743,"c":1362.1718178448,"v":289813.2358545386,"t":1712660400}
+{"o":1362.1718178448,"h":1369.6554864424,"l":1335.2142658423,"c":1362.3714070358,"v":291678.988816784,"t":1712664000}
+{"o":1362.3714070358,"h":1370.2346296432,"l":1337.5217936938,"c":1349.7215612064,"v":352306.3496480605,"t":1712667600}
+{"o":1349.7215612064,"h":1364.2999745763,"l":1312.4840199529,"c":1334.9838754323,"v":521445.3610554846,"t":1712671200}
+{"o":1334.9838754323,"h":1349.7505421492,"l":1312.0560150223,"c":1346.6111546567,"v":559515.4228510449,"t":1712674800}
+{"o":1346.6111546567,"h":1366.5667692444,"l":1335.2513613635,"c":1362.1016993751,"v":470987.2621553282,"t":1712678400}
+{"o":1362.1016993751,"h":1395.9808051864,"l":1350.6315036875,"c":1380.2247718603,"v":446036.9514094198,"t":1712682000}
+{"o":1380.2247718603,"h":1392.1484689056,"l":1360.0187212549,"c":1377.4548551131,"v":312132.3418188925,"t":1712685600}
+{"o":1377.4548551131,"h":1396.2071669581,"l":1362.9360928436,"c":1385.8062617011,"v":292822.2486040393,"t":1712689200}
+{"o":1385.8062617011,"h":1428.3478723833,"l":1381.8473580626,"c":1404.1874004963,"v":226638.6131288732,"t":1712692800}
+{"o":1404.1874004963,"h":1415.3476573532,"l":1391.8920899753,"c":1396.5373379813,"v":191917.6687086879,"t":1712696400}
+{"o":1396.5373379813,"h":1412.260916971,"l":1385.2691307996,"c":1400.8696014472,"v":224170.8353656581,"t":1712700000}
+{"o":1400.8696014472,"h":1407.0684797089,"l":1385.3259042982,"c":1388.7777418221,"v":249292.013767943,"t":1712703600}
+{"o":1388.7777418221,"h":1399.1905350283,"l":1378.861484313,"c":1392.8594482489,"v":229413.7480968684,"t":1712707200}
+{"o":1392.8594482489,"h":1394.0594073994,"l":1364.9996545458,"c":1390.176411956,"v":278006.0790738173,"t":1712710800}
+{"o":1390.176411956,"h":1399.9093058027,"l":1362.6862935966,"c":1373.6429278556,"v":335048.1790739372,"t":1712714400}
+{"o":1373.6429278556,"h":1388.1808918595,"l":1366.8341739372,"c":1386.4776967117,"v":341634.5120074128,"t":1712718000}
+{"o":1386.4776967117,"h":1391.9721492595,"l":1380.9354186705,"c":1383.4551552631,"v":299945.3008485548,"t":1712721600}
+{"o":1383.4551552631,"h":1397.1466134082,"l":1375.3503550186,"c":1391.8112695634,"v":336058.3256403877,"t":1712725200}
+{"o":1391.8112695634,"h":1408.4582319093,"l":1384.5568088408,"c":1393.8626818386,"v":210796.1708407369,"t":1712728800}
+{"o":1393.8626818386,"h":1414.4717625456,"l":1391.5611703087,"c":1405.9438096252,"v":235982.995808423,"t":1712732400}
+{"o":1405.9438096252,"h":1409.8425062513,"l":1385.8703645697,"c":1387.4617744233,"v":301395.5438732871,"t":1712736000}
+{"o":1387.4617744233,"h":1408.6912118905,"l":1380.9548049819,"c":1387.8319414058,"v":272407.1505841322,"t":1712739600}
+{"o":1387.8319414058,"h":1390.9983408092,"l":1346.5316731392,"c":1356.4653306686,"v":304612.2989390066,"t":1712743200}
+{"o":1356.4653306686,"h":1364.3494274783,"l":1336.3360598964,"c":1345.3851102474,"v":283414.4498060888,"t":1712746800}
+{"o":1345.3851102474,"h":1355.2034077786,"l":1278.0245933576,"c":1303.4193602153,"v":692382.2004974621,"t":1712750400}
+{"o":1303.4193602153,"h":1311.1943719595,"l":1263.4144858208,"c":1308.012601057,"v":478458.4354684574,"t":1712754000}
+{"o":1308.012601057,"h":1340.8944230865,"l":1300.4685948022,"c":1333.431530504,"v":511541.4339822218,"t":1712757600}
+{"o":1333.431530504,"h":1336.728945731,"l":1306.8682237662,"c":1315.4681239889,"v":370509.2877382616,"t":1712761200}
+{"o":1315.4681239889,"h":1346.0944607397,"l":1304.1051462937,"c":1341.9832617747,"v":449545.7720736461,"t":1712764800}
+{"o":1341.9832617747,"h":1360.4418053321,"l":1312.5487088671,"c":1343.9308823578,"v":419954.7129405387,"t":1712768400}
+{"o":1343.9308823578,"h":1345.158268337,"l":1318.4123215349,"c":1325.640424137,"v":382098.2584312846,"t":1712772000}
+{"o":1325.640424137,"h":1346.0790716366,"l":1322.548055659,"c":1343.9871224099,"v":334543.7538616842,"t":1712775600}
+{"o":1343.9871224099,"h":1353.6614600178,"l":1337.288892205,"c":1343.8549244467,"v":313776.4032968649,"t":1712779200}
+{"o":1343.8549244467,"h":1365.0608552547,"l":1339.0159815569,"c":1357.5011443245,"v":291804.9499901835,"t":1712782800}
+{"o":1357.5011443245,"h":1379.0932274018,"l":1350.3664870301,"c":1366.7715849577,"v":624009.955681461,"t":1712786400}
+{"o":1366.7715849577,"h":1375.2324930392,"l":1356.0787033698,"c":1362.4916398754,"v":438106.8202370485,"t":1712790000}
+{"o":1362.4916398754,"h":1367.7254466046,"l":1346.2850896991,"c":1355.2021103253,"v":389376.768827321,"t":1712793600}
+{"o":1355.2021103253,"h":1358.1616171452,"l":1346.0489456963,"c":1348.5511573906,"v":358456.4142150428,"t":1712797200}
+{"o":1348.5511573906,"h":1361.4644651968,"l":1333.1799680122,"c":1348.9364326504,"v":476514.2793516175,"t":1712800800}
+{"o":1348.9364326504,"h":1362.7947467571,"l":1342.2797356819,"c":1353.7526189929,"v":375531.9207648841,"t":1712804400}
+{"o":1353.7526189929,"h":1363.818345817,"l":1345.0242093131,"c":1361.3584397264,"v":385587.1550594167,"t":1712808000}
+{"o":1361.3584397264,"h":1363.9610427777,"l":1350.4126205888,"c":1361.2424998168,"v":436072.0973428082,"t":1712811600}
+{"o":1361.2424998168,"h":1370.6776407246,"l":1355.4452393924,"c":1368.443321908,"v":380718.1272228521,"t":1712815200}
+{"o":1368.443321908,"h":1378.5316837962,"l":1360.915724873,"c":1364.5045965102,"v":365676.4976524862,"t":1712818800}
+{"o":1364.5045965102,"h":1386.1273579994,"l":1360.296326208,"c":1377.6135948246,"v":331675.6993671103,"t":1712822400}
+{"o":1377.6135948246,"h":1382.6067984489,"l":1362.5246156172,"c":1365.1929900863,"v":282129.1120496548,"t":1712826000}
+{"o":1365.1929900863,"h":1372.6325670489,"l":1357.9818657026,"c":1361.4006082141,"v":310414.4793259304,"t":1712829600}
+{"o":1361.4006082141,"h":1366.1101470489,"l":1337.7718513216,"c":1341.9645997893,"v":344951.4964270376,"t":1712833200}
+{"o":1341.9645997893,"h":1359.5373845289,"l":1337.5589293233,"c":1351.5166019197,"v":399651.4956947253,"t":1712836800}
+{"o":1351.5166019197,"h":1379.823832108,"l":1348.0879911489,"c":1360.655180495,"v":490222.8197790714,"t":1712840400}
+{"o":1360.655180495,"h":1370.1164915982,"l":1339.3311202505,"c":1365.1825460151,"v":496689.0654732334,"t":1712844000}
+{"o":1365.1825460151,"h":1377.8143012443,"l":1328.265124505,"c":1363.8762580371,"v":515307.8618253566,"t":1712847600}
+{"o":1363.8762580371,"h":1380.9443426324,"l":1352.9746557595,"c":1368.2623336781,"v":408943.7424155722,"t":1712851200}
+{"o":1368.2623336781,"h":1381.6824649505,"l":1364.8505553437,"c":1374.6008432216,"v":400609.0818474078,"t":1712854800}
+{"o":1374.6008432216,"h":1387.6095591585,"l":1366.3196090646,"c":1376.3779849213,"v":465968.0500100791,"t":1712858400}
+{"o":1376.3779849213,"h":1385.5485506914,"l":1371.3011794641,"c":1374.365860337,"v":362783.4414221118,"t":1712862000}
+{"o":1374.365860337,"h":1384.5166130548,"l":1370.3455988384,"c":1373.3428153879,"v":376561.3498534191,"t":1712865600}
+{"o":1373.3428153879,"h":1378.0724920735,"l":1355.3772770654,"c":1358.2646073106,"v":448309.4532641235,"t":1712869200}
+{"o":1358.2646073106,"h":1364.1385254504,"l":1353.9971338434,"c":1360.6373016524,"v":413159.3935150885,"t":1712872800}
+{"o":1360.6373016524,"h":1363.1493456355,"l":1353.0488611144,"c":1356.9286279663,"v":400594.0817476851,"t":1712876400}
+{"o":1356.9286279663,"h":1367.7991917982,"l":1347.390278874,"c":1357.8982645062,"v":354376.7453438835,"t":1712880000}
+{"o":1357.8982645062,"h":1365.6986323239,"l":1350.1001932412,"c":1351.7275803503,"v":388517.3877311876,"t":1712883600}
+{"o":1351.7275803503,"h":1365.8331677309,"l":1348.5206690176,"c":1356.2290568537,"v":378936.358440692,"t":1712887200}
+{"o":1356.2290568537,"h":1368.5818791134,"l":1352.4257875716,"c":1361.656359235,"v":321275.4947000801,"t":1712890800}
+{"o":1361.656359235,"h":1367.3965614036,"l":1352.7901654315,"c":1363.865328242,"v":318128.9549525381,"t":1712894400}
+{"o":1363.865328242,"h":1380.7283049657,"l":1359.4065903626,"c":1380.2343449489,"v":376345.204405585,"t":1712898000}
+{"o":1380.2343449489,"h":1382.266141627,"l":1363.4352383531,"c":1368.754686415,"v":323824.7842033887,"t":1712901600}
+{"o":1368.754686415,"h":1375.5269634392,"l":1357.25365379,"c":1360.6107458936,"v":282165.2938077822,"t":1712905200}
+{"o":1360.6107458936,"h":1365.115566038,"l":1338.4718330162,"c":1350.7412431836,"v":300327.6977764865,"t":1712908800}
+{"o":1350.7412431836,"h":1379.2375376067,"l":1342.2873346274,"c":1367.5166687594,"v":257231.1744530716,"t":1712912400}
+{"o":1367.5166687594,"h":1379.5550504205,"l":1357.9427040581,"c":1375.0780779242,"v":294259.5982201382,"t":1712916000}
+{"o":1375.0780779242,"h":1384.5693364343,"l":1369.9690650692,"c":1379.8334317024,"v":308692.4337234065,"t":1712919600}
+{"o":1379.8334317024,"h":1383.9242721936,"l":1311.7755835937,"c":1355.8241007298,"v":394717.3576990932,"t":1712923200}
+{"o":1355.8241007298,"h":1370.0375825373,"l":1317.6704398268,"c":1349.6284957077,"v":681268.8706007948,"t":1712926800}
+{"o":1349.6284957077,"h":1358.420806702,"l":1336.7371592031,"c":1346.7745985138,"v":493891.8433476713,"t":1712930400}
+{"o":1346.7745985138,"h":1357.6748589041,"l":1329.2950820549,"c":1346.3331728209,"v":458190.7578543812,"t":1712934000}
+{"o":1346.3331728209,"h":1357.8078289491,"l":1324.5484883498,"c":1335.2286129118,"v":619376.7020968548,"t":1712937600}
+{"o":1335.2286129118,"h":1351.0554199268,"l":1278.2273923093,"c":1328.3237106435,"v":920698.9368013907,"t":1712941200}
+{"o":1328.3237106435,"h":1349.9894874917,"l":1146.0667338205,"c":1246.7680782969,"v":1301114.7199368828,"t":1712944800}
+{"o":1246.7680782969,"h":1307.8791155449,"l":1174.9535779649,"c":1245.4622808236,"v":1018628.8791229588,"t":1712948400}
+{"o":1245.4622808236,"h":1311.4211256971,"l":1237.0546407507,"c":1286.8565713838,"v":605485.8285987531,"t":1712952000}
+{"o":1286.8565713838,"h":1312.9765927511,"l":1256.4776979404,"c":1280.2563578062,"v":522027.9152722628,"t":1712955600}
+{"o":1280.2563578062,"h":1289.1313089287,"l":1254.6885394102,"c":1270.6066516635,"v":551297.6443105165,"t":1712959200}
+{"o":1270.6066516635,"h":1308.7814699833,"l":1254.6438309995,"c":1299.0591634896,"v":469606.0793523626,"t":1712962800}
+{"o":1299.0591634896,"h":1309.452749497,"l":1277.4745062633,"c":1287.0106079177,"v":475668.2260048667,"t":1712966400}
+{"o":1287.0106079177,"h":1300.08863764,"l":1220.4268972726,"c":1245.8673220594,"v":575019.0071738492,"t":1712970000}
+{"o":1245.8673220594,"h":1298.1035067404,"l":1217.2860217979,"c":1293.7468806958,"v":570252.7681298567,"t":1712973600}
+{"o":1293.7468806958,"h":1369.2097124007,"l":1286.9038641814,"c":1343.8579308347,"v":490911.7390000162,"t":1712977200}
+{"o":1343.8579308347,"h":1386.8234596541,"l":1338.6404991487,"c":1375.0873129887,"v":446100.9719354991,"t":1712980800}
+{"o":1375.0873129887,"h":1401.9879749282,"l":1364.122788485,"c":1373.9297177859,"v":327235.4108459913,"t":1712984400}
+{"o":1373.9297177859,"h":1385.137944159,"l":1364.704822206,"c":1377.746889882,"v":300229.986835626,"t":1712988000}
+{"o":1377.746889882,"h":1381.9521486517,"l":1354.2464659214,"c":1359.0212285449,"v":259693.2389070086,"t":1712991600}
+{"o":1359.0212285449,"h":1368.3802546372,"l":1319.6765415318,"c":1322.8827368367,"v":261335.3254184601,"t":1712995200}
+{"o":1322.8827368367,"h":1337.7201560744,"l":1319.6234950244,"c":1334.4215322058,"v":321600.8020972632,"t":1712998800}
+{"o":1334.4215322058,"h":1344.0518065098,"l":1328.5406714592,"c":1341.6456936165,"v":313275.0101754339,"t":1713002400}
+{"o":1341.6456936165,"h":1361.0061743764,"l":1332.6469492963,"c":1341.8931852452,"v":320142.1527203612,"t":1713006000}
+{"o":1341.8931852452,"h":1355.5479206298,"l":1331.8407608014,"c":1347.8168582598,"v":307590.7931676332,"t":1713009600}
+{"o":1347.8168582598,"h":1357.8649155506,"l":1334.560507297,"c":1340.9662351758,"v":322847.8373284125,"t":1713013200}
+{"o":1340.9662351758,"h":1346.624788214,"l":1321.8357897175,"c":1329.9014187236,"v":329710.7420481417,"t":1713016800}
+{"o":1329.9014187236,"h":1346.5257532968,"l":1314.5161308993,"c":1321.9077503515,"v":451645.3748554373,"t":1713020400}
+{"o":1321.9077503515,"h":1331.9674505502,"l":1274.3361135273,"c":1294.5755713358,"v":505745.8500975942,"t":1713024000}
+{"o":1294.5755713358,"h":1297.2946819503,"l":1207.0345579694,"c":1239.6415690913,"v":1035497.6045561398,"t":1713027600}
+{"o":1239.6415690913,"h":1287.6612559997,"l":1199.8973892251,"c":1277.0405212058,"v":690845.9478574046,"t":1713031200}
+{"o":1277.0405212058,"h":1287.5973797097,"l":1138.0445843754,"c":1192.5475795801,"v":695156.3008874955,"t":1713034800}
+{"o":1192.5475795801,"h":1218.3608965975,"l":1026.0741021072,"c":1124.189897025,"v":2045557.5223201418,"t":1713038400}
+{"o":1124.189897025,"h":1204.342967787,"l":1064.8389677532,"c":1200.3886745571,"v":1377346.1699867893,"t":1713042000}
+{"o":1200.3886745571,"h":1298.4970223994,"l":1142.0227516287,"c":1283.1178975475,"v":1454908.3982093148,"t":1713045600}
+{"o":1283.1178975475,"h":1291.0807986683,"l":1224.1840899994,"c":1254.5147297667,"v":1094016.6739870701,"t":1713049200}
+{"o":1254.5147297667,"h":1280.5161545566,"l":1220.4917731194,"c":1245.8709331246,"v":820917.2660027619,"t":1713052800}
+{"o":1245.8709331246,"h":1268.2232226679,"l":1215.0082314008,"c":1254.0024654917,"v":506771.7284363848,"t":1713056400}
+{"o":1254.0024654917,"h":1262.4827346526,"l":1215.0215596275,"c":1216.8945119902,"v":482946.3484716521,"t":1713060000}
+{"o":1216.8945119902,"h":1275.7652583761,"l":1148.2313695794,"c":1220.5175143066,"v":525794.7847626437,"t":1713063600}
+{"o":1220.5175143066,"h":1279.7637306617,"l":1211.1551553711,"c":1268.0639797712,"v":546854.108022369,"t":1713067200}
+{"o":1268.0639797712,"h":1300.1738002165,"l":1256.8324732096,"c":1284.3407659061,"v":569586.6546318701,"t":1713070800}
+{"o":1284.3407659061,"h":1304.6933879714,"l":1265.3598417591,"c":1288.6435472535,"v":469050.9864306284,"t":1713074400}
+{"o":1288.6435472535,"h":1311.7451840144,"l":1278.4585192905,"c":1299.2216657831,"v":379801.3202075419,"t":1713078000}
+{"o":1299.2216657831,"h":1312.9519502039,"l":1277.3660819722,"c":1282.4626578339,"v":424135.495332757,"t":1713081600}
+{"o":1282.4626578339,"h":1294.4482676722,"l":1259.2880369399,"c":1268.4418676879,"v":408911.0851353324,"t":1713085200}
+{"o":1268.4418676879,"h":1291.3537982223,"l":1265.1202706727,"c":1279.269944485,"v":449452.1909573888,"t":1713088800}
+{"o":1279.269944485,"h":1292.6889498978,"l":1214.001241759,"c":1255.2236555678,"v":389149.2052166823,"t":1713092400}
+{"o":1255.2236555678,"h":1300.6773891762,"l":1247.586865553,"c":1285.9093325674,"v":437492.7620781802,"t":1713096000}
+{"o":1285.9093325674,"h":1302.4903108771,"l":1243.4572406421,"c":1251.8899239112,"v":533493.7082841435,"t":1713099600}
+{"o":1251.8899239112,"h":1269.7751151436,"l":1215.499678484,"c":1246.7514932948,"v":598100.0974592204,"t":1713103200}
+{"o":1246.7514932948,"h":1274.445449202,"l":1235.2535421908,"c":1248.2493901071,"v":568226.9574370212,"t":1713106800}
+{"o":1248.2493901071,"h":1284.0299293394,"l":1243.9079384495,"c":1258.3739505442,"v":574135.2446355114,"t":1713110400}
+{"o":1258.3739505442,"h":1269.5436988371,"l":1191.399730153,"c":1246.1657085441,"v":851365.3251176947,"t":1713114000}
+{"o":1246.1657085441,"h":1294.7613689549,"l":1240.2877432428,"c":1285.318828939,"v":613334.382929309,"t":1713117600}
+{"o":1285.318828939,"h":1290.8237019281,"l":1267.1028174562,"c":1278.3287138163,"v":432825.5025714876,"t":1713121200}
+{"o":1278.3287138163,"h":1296.0153638936,"l":1268.394123316,"c":1273.1864668509,"v":457108.3263236984,"t":1713124800}
+{"o":1273.1864668509,"h":1280.4181927415,"l":1258.3890257727,"c":1276.9910322094,"v":435577.2797487822,"t":1713128400}
+{"o":1276.9910322094,"h":1363.9970830032,"l":1271.6561874426,"c":1355.1657249553,"v":764927.2966292386,"t":1713132000}
+{"o":1355.1657249553,"h":1376.5715961989,"l":1347.8361597646,"c":1360.4840599885,"v":534048.6422429708,"t":1713135600}
+{"o":1360.4840599885,"h":1360.4840599885,"l":1325.329970068,"c":1334.5130476332,"v":457298.1618449016,"t":1713139200}
+{"o":1334.5130476332,"h":1343.2665789355,"l":1316.8178333369,"c":1328.7430629811,"v":410028.2248456255,"t":1713142800}
+{"o":1328.7430629811,"h":1333.2053287346,"l":1311.3062298211,"c":1316.8584968831,"v":347784.877426221,"t":1713146400}
+{"o":1316.8584968831,"h":1335.6550339486,"l":1313.0355787192,"c":1325.4418306235,"v":336623.5996630729,"t":1713150000}
+{"o":1325.4418306235,"h":1331.9982591616,"l":1298.8424722124,"c":1326.8607417089,"v":366272.586947425,"t":1713153600}
+{"o":1326.8607417089,"h":1360.6798134614,"l":1313.1098133538,"c":1359.2458600734,"v":362883.3982750463,"t":1713157200}
+{"o":1359.2458600734,"h":1445.4233927467,"l":1351.9584781631,"c":1418.205925801,"v":616045.6001248978,"t":1713160800}
+{"o":1418.205925801,"h":1428.5339788059,"l":1395.2004877276,"c":1405.6578036877,"v":469203.1794432961,"t":1713164400}
+{"o":1405.6578036877,"h":1416.2228604904,"l":1394.5764643014,"c":1398.7468810003,"v":385455.9737046023,"t":1713168000}
+{"o":1398.7468810003,"h":1414.4777590626,"l":1389.2260258868,"c":1406.589304794,"v":340800.273798642,"t":1713171600}
+{"o":1406.589304794,"h":1415.5770058453,"l":1399.4939480292,"c":1401.756144909,"v":298167.4339033788,"t":1713175200}
+{"o":1401.756144909,"h":1407.3539026725,"l":1371.3164715061,"c":1372.6326245438,"v":319659.3859454776,"t":1713178800}
+{"o":1372.6326245438,"h":1390.4731363964,"l":1357.4379171866,"c":1380.6778824173,"v":393982.1615063759,"t":1713182400}
+{"o":1380.6778824173,"h":1402.7686331633,"l":1356.3557189852,"c":1366.2622585489,"v":427784.8467078072,"t":1713186000}
+{"o":1366.2622585489,"h":1504.3620786686,"l":1301.7477090815,"c":1383.4207368365,"v":764189.0551943263,"t":1713189600}
+{"o":1383.4207368365,"h":1410.0326554135,"l":1345.9020874607,"c":1369.5614325988,"v":849727.2647308587,"t":1713193200}
+{"o":1369.5614325988,"h":1392.9156461239,"l":1287.8076800562,"c":1335.4750104165,"v":660135.0600577954,"t":1713196800}
+{"o":1335.4750104165,"h":1363.2407993049,"l":1289.0054815156,"c":1328.8704558099,"v":726072.7829501361,"t":1713200400}
+{"o":1328.8704558099,"h":1338.0856716717,"l":1244.9936475921,"c":1290.8818327447,"v":706714.1960014199,"t":1713204000}
+{"o":1290.8818327447,"h":1329.6293330268,"l":1251.9483321978,"c":1317.581797103,"v":723091.0666332482,"t":1713207600}
+{"o":1317.581797103,"h":1332.8063394362,"l":1296.1359265832,"c":1299.8948297334,"v":481171.9538224033,"t":1713211200}
+{"o":1299.8948297334,"h":1332.1537579086,"l":1285.3368258009,"c":1326.8844760546,"v":391320.715308251,"t":1713214800}
+{"o":1326.8844760546,"h":1349.6517320289,"l":1305.1250888533,"c":1343.9842834551,"v":419608.040425477,"t":1713218400}
+{"o":1343.9842834551,"h":1346.3286312723,"l":1313.7589984066,"c":1330.5445869149,"v":305568.3707186901,"t":1713222000}
+{"o":1330.5445869149,"h":1335.705641328,"l":1301.0679247378,"c":1320.8502493038,"v":429807.1596723776,"t":1713225600}
+{"o":1320.8502493038,"h":1351.0492126506,"l":1306.0302317434,"c":1323.1666330067,"v":487114.1330404128,"t":1713229200}
+{"o":1323.1666330067,"h":1332.5654939757,"l":1303.8999627035,"c":1323.7010163386,"v":402400.6985153111,"t":1713232800}
+{"o":1323.7010163386,"h":1331.6689262885,"l":1279.4388069096,"c":1288.3394744479,"v":430640.3609751723,"t":1713236400}
+{"o":1288.3394744479,"h":1302.3013664808,"l":1219.5695655143,"c":1270.3728227972,"v":684855.4892759825,"t":1713240000}
+{"o":1270.3728227972,"h":1293.993022152,"l":1259.2249165202,"c":1278.5465690338,"v":430455.2974378909,"t":1713243600}
+{"o":1278.5465690338,"h":1306.8043422493,"l":1262.2261463775,"c":1299.3859844719,"v":408007.4914068533,"t":1713247200}
+{"o":1299.3859844719,"h":1329.8809811649,"l":1296.0413481693,"c":1318.9717886412,"v":373349.8103146928,"t":1713250800}
+{"o":1318.9717886412,"h":1320.8059603573,"l":1302.4176416951,"c":1308.3468958217,"v":322451.0747988477,"t":1713254400}
+{"o":1308.3468958217,"h":1323.6985317297,"l":1292.2481100583,"c":1299.4158702519,"v":305515.1559630442,"t":1713258000}
+{"o":1299.4158702519,"h":1303.3915588996,"l":1240.7114843437,"c":1273.1694743739,"v":625303.3824926529,"t":1713261600}
+{"o":1273.1694743739,"h":1308.569991082,"l":1259.0184137446,"c":1302.1539400431,"v":594792.3780789521,"t":1713265200}
+{"o":1302.1539400431,"h":1303.6432204456,"l":1264.8996435452,"c":1271.7820265586,"v":504797.1213341256,"t":1713268800}
+{"o":1271.7820265586,"h":1276.2133902066,"l":1217.324972645,"c":1256.6015680291,"v":715859.7341861255,"t":1713272400}
+{"o":1256.6015680291,"h":1281.9613871334,"l":1241.2730914722,"c":1246.3637368585,"v":729410.0414732902,"t":1713276000}
+{"o":1246.3637368585,"h":1282.4553945179,"l":1210.5668650232,"c":1222.8732156349,"v":737844.3990981845,"t":1713279600}
+{"o":1222.8732156349,"h":1267.3036017287,"l":1202.6187350672,"c":1262.5559966358,"v":744973.9742225109,"t":1713283200}
+{"o":1262.5559966358,"h":1319.7060071189,"l":1255.6485511638,"c":1264.7891139649,"v":691253.2566279676,"t":1713286800}
+{"o":1264.7891139649,"h":1289.5722206212,"l":1258.1331393812,"c":1281.7073997742,"v":659861.3749518868,"t":1713290400}
+{"o":1281.7073997742,"h":1289.8309217073,"l":1258.0865090737,"c":1264.4998177173,"v":460291.7210780664,"t":1713294000}
+{"o":1264.4998177173,"h":1284.5663580594,"l":1254.9748649177,"c":1280.5648557376,"v":364268.798230712,"t":1713297600}
+{"o":1280.5648557376,"h":1321.9468987533,"l":1274.8820915298,"c":1310.2157105217,"v":481523.2871975361,"t":1713301200}
+{"o":1310.2157105217,"h":1324.7598873433,"l":1296.8737879808,"c":1313.2636532416,"v":454469.4777354081,"t":1713304800}
+{"o":1313.2636532416,"h":1317.1147960486,"l":1297.8115302648,"c":1300.579035,"v":382354.9778329089,"t":1713308400}
+{"o":1300.579035,"h":1326.0271141573,"l":1290.6740523096,"c":1309.7177688488,"v":362628.3343120496,"t":1713312000}
+{"o":1309.7177688488,"h":1313.8459709149,"l":1285.6130909998,"c":1306.9407963961,"v":386718.3831492258,"t":1713315600}
+{"o":1306.9407963961,"h":1311.162008284,"l":1286.685710826,"c":1303.0501547004,"v":372197.195958973,"t":1713319200}
+{"o":1303.0501547004,"h":1310.9339963459,"l":1297.909001503,"c":1307.5442883725,"v":283632.0537862888,"t":1713322800}
+{"o":1307.5442883725,"h":1364.3818983533,"l":1299.5295368681,"c":1351.4331796679,"v":432634.6627682022,"t":1713326400}
+{"o":1351.4331796679,"h":1360.5069160667,"l":1330.415920135,"c":1335.3504650164,"v":545047.2405821987,"t":1713330000}
+{"o":1335.3504650164,"h":1349.9583238818,"l":1325.405323607,"c":1343.877807586,"v":322605.9064500061,"t":1713333600}
+{"o":1343.877807586,"h":1347.8866360468,"l":1317.0680493583,"c":1329.0169612524,"v":320702.309219853,"t":1713337200}
+{"o":1329.0169612524,"h":1335.9858774926,"l":1311.5320324847,"c":1321.3683246064,"v":302693.6081191055,"t":1713340800}
+{"o":1321.3683246064,"h":1332.237441746,"l":1316.6695003414,"c":1324.6984682347,"v":258475.2606342333,"t":1713344400}
+{"o":1324.6984682347,"h":1354.0400700808,"l":1298.5933518859,"c":1323.9799951426,"v":295059.4729951971,"t":1713348000}
+{"o":1323.9799951426,"h":1333.1770963905,"l":1298.2557852515,"c":1299.4712581893,"v":326720.6221798515,"t":1713351600}
+{"o":1299.4712581893,"h":1308.2383612617,"l":1265.4814121345,"c":1279.3726279532,"v":465679.0017669807,"t":1713355200}
+{"o":1279.3726279532,"h":1308.203206268,"l":1274.0215377981,"c":1294.5077883314,"v":459972.617144022,"t":1713358800}
+{"o":1294.5077883314,"h":1295.6333184311,"l":1244.0002857677,"c":1272.7417858463,"v":886943.5829721757,"t":1713362400}
+{"o":1272.7417858463,"h":1277.2205036019,"l":1232.4417991868,"c":1245.9453640709,"v":865701.9316827902,"t":1713366000}
+{"o":1245.9453640709,"h":1272.9214463102,"l":1227.3338834533,"c":1241.2223476735,"v":730672.6060309621,"t":1713369600}
+{"o":1241.2223476735,"h":1287.9009182646,"l":1239.4394923402,"c":1282.1830586788,"v":525562.1256990272,"t":1713373200}
+{"o":1282.1830586788,"h":1334.7134609972,"l":1274.2163788489,"c":1309.7512943388,"v":705828.6854560752,"t":1713376800}
+{"o":1309.7512943388,"h":1313.5913670146,"l":1277.1900282372,"c":1301.815400181,"v":415691.2986604889,"t":1713380400}
+{"o":1301.815400181,"h":1327.8117938124,"l":1286.7914541485,"c":1298.2215330866,"v":447041.103409173,"t":1713384000}
+{"o":1298.2215330866,"h":1340.956441761,"l":1297.1916048584,"c":1314.4111534051,"v":466633.1323214824,"t":1713387600}
+{"o":1314.4111534051,"h":1318.5881415233,"l":1301.3054276152,"c":1310.1030833006,"v":344467.4721597774,"t":1713391200}
+{"o":1310.1030833006,"h":1315.7068705064,"l":1269.7546038015,"c":1281.9835828486,"v":408985.7742606053,"t":1713394800}
+{"o":1281.9835828486,"h":1299.8890255095,"l":1261.2000326889,"c":1292.2775334871,"v":465563.6499205359,"t":1713398400}
+{"o":1292.2775334871,"h":1315.635738235,"l":1287.9006540865,"c":1306.8019360989,"v":436511.6845951354,"t":1713402000}
+{"o":1306.8019360989,"h":1319.7875822194,"l":1291.6277855828,"c":1312.3933685729,"v":409495.0909902726,"t":1713405600}
+{"o":1312.3933685729,"h":1337.6535788481,"l":1308.6445373927,"c":1327.3288112144,"v":393341.7563250946,"t":1713409200}
+{"o":1327.3288112144,"h":1339.9656850069,"l":1312.8638190814,"c":1314.4767569293,"v":317625.1867607132,"t":1713412800}
+{"o":1314.4767569293,"h":1331.7733080489,"l":1297.5772023361,"c":1302.4394344807,"v":350877.6387761604,"t":1713416400}
+{"o":1302.4394344807,"h":1306.4171507476,"l":1267.555913894,"c":1282.6954860196,"v":351622.1450925994,"t":1713420000}
+{"o":1282.6954860196,"h":1289.7178436218,"l":1260.9024792489,"c":1265.681415245,"v":484118.699390528,"t":1713423600}
+{"o":1265.681415245,"h":1284.3933623138,"l":1249.0617713598,"c":1274.1398819174,"v":374361.8201169322,"t":1713427200}
+{"o":1274.1398819174,"h":1296.2809533989,"l":1267.3824936652,"c":1283.3995783132,"v":315533.0744262657,"t":1713430800}
+{"o":1283.3995783132,"h":1312.9690402623,"l":1279.3620530277,"c":1306.8684680747,"v":312143.172788978,"t":1713434400}
+{"o":1306.8684680747,"h":1348.2460440569,"l":1305.459295581,"c":1331.6132472005,"v":488162.9361085122,"t":1713438000}
+{"o":1331.6132472005,"h":1346.6271862596,"l":1293.9426317216,"c":1308.0854642795,"v":378663.9065129234,"t":1713441600}
+{"o":1308.0854642795,"h":1325.3485771011,"l":1296.9348136168,"c":1320.3246747827,"v":422039.042263229,"t":1713445200}
+{"o":1320.3246747827,"h":1385.544847054,"l":1308.4258158649,"c":1370.6419358238,"v":652353.3702376384,"t":1713448800}
+{"o":1370.6419358238,"h":1397.5190484536,"l":1366.2772427351,"c":1376.2206980495,"v":570378.2843419776,"t":1713452400}
+{"o":1376.2206980495,"h":1399.0951084185,"l":1365.9981401551,"c":1375.2162491557,"v":515973.2355639433,"t":1713456000}
+{"o":1375.2162491557,"h":1379.82543538,"l":1343.6627947378,"c":1347.9913583486,"v":424399.9685956915,"t":1713459600}
+{"o":1347.9913583486,"h":1368.9508098048,"l":1334.3208402042,"c":1367.6706153196,"v":424704.3443189972,"t":1713463200}
+{"o":1367.6706153196,"h":1386.3425355112,"l":1363.1581957553,"c":1381.0314101239,"v":349472.7115840413,"t":1713466800}
+{"o":1381.0314101239,"h":1387.5384196546,"l":1373.5445655359,"c":1380.265061195,"v":315901.0752826205,"t":1713470400}
+{"o":1380.265061195,"h":1396.0818627687,"l":1374.1981914256,"c":1384.2019657113,"v":335993.301612909,"t":1713474000}
+{"o":1384.2019657113,"h":1415.8463344098,"l":1378.7921820493,"c":1406.0721888593,"v":417364.8136475046,"t":1713477600}
+{"o":1406.0721888593,"h":1414.571495685,"l":1394.9270917079,"c":1397.5389055323,"v":314456.4572736385,"t":1713481200}
+{"o":1397.5389055323,"h":1401.9738713851,"l":1357.938704527,"c":1360.1324871341,"v":370153.9155836503,"t":1713484800}
+{"o":1360.1324871341,"h":1371.7554955659,"l":1277.1531120348,"c":1306.2307799799,"v":901530.1892131292,"t":1713488400}
+{"o":1306.2307799799,"h":1316.6867076065,"l":1245.1537104493,"c":1313.1334448425,"v":1152533.0436428897,"t":1713492000}
+{"o":1313.1334448425,"h":1361.7678451602,"l":1307.5553319374,"c":1353.9576498545,"v":799956.2619702454,"t":1713495600}
+{"o":1353.9576498545,"h":1395.7434842046,"l":1350.1309553355,"c":1383.3314326652,"v":596129.4713650664,"t":1713499200}
+{"o":1383.3314326652,"h":1396.3577833007,"l":1358.5603117453,"c":1378.770346468,"v":488440.2804985644,"t":1713502800}
+{"o":1378.770346468,"h":1450.095892641,"l":1361.3773811613,"c":1436.4147275656,"v":649990.5659045799,"t":1713506400}
+{"o":1436.4147275656,"h":1463.5669078087,"l":1412.1027168518,"c":1428.2798527892,"v":577583.4835150483,"t":1713510000}
+{"o":1428.2798527892,"h":1451.2449395349,"l":1414.740555963,"c":1429.1678295998,"v":475353.1645663497,"t":1713513600}
+{"o":1429.1678295998,"h":1435.1595267222,"l":1415.6653492421,"c":1422.1892788423,"v":347235.0452411236,"t":1713517200}
+{"o":1422.1892788423,"h":1441.4166849596,"l":1417.6851845988,"c":1435.1247795542,"v":381244.4026588744,"t":1713520800}
+{"o":1435.1247795542,"h":1453.1336230535,"l":1428.9195379475,"c":1438.1785647373,"v":390772.5572082713,"t":1713524400}
+{"o":1438.1785647373,"h":1447.2733487178,"l":1424.3394364322,"c":1433.4443803676,"v":444354.9073410277,"t":1713528000}
+{"o":1433.4443803676,"h":1443.3990983544,"l":1413.1172414596,"c":1427.6998413711,"v":451873.6677071032,"t":1713531600}
+{"o":1427.6998413711,"h":1451.6606218517,"l":1394.6355862993,"c":1438.3461789477,"v":495051.9188543168,"t":1713535200}
+{"o":1438.3461789477,"h":1460.3278092138,"l":1427.3210272939,"c":1441.4999795653,"v":449721.1448740478,"t":1713538800}
+{"o":1441.4999795653,"h":1455.3499200567,"l":1416.5801885837,"c":1436.4735441138,"v":560326.7344234071,"t":1713542400}
+{"o":1436.4735441138,"h":1448.1751897022,"l":1425.3111705429,"c":1443.0179098228,"v":409616.3158919667,"t":1713546000}
+{"o":1443.0179098228,"h":1444.115515214,"l":1420.1837385846,"c":1423.9566394216,"v":299820.5662146746,"t":1713549600}
+{"o":1423.9566394216,"h":1434.3138616619,"l":1418.5470278045,"c":1430.7953508457,"v":279358.4275881654,"t":1713553200}
+{"o":1430.7953508457,"h":1432.1157921318,"l":1400.2102498572,"c":1405.4445073571,"v":367011.438575991,"t":1713556800}
+{"o":1405.4445073571,"h":1423.7328678576,"l":1402.1127358062,"c":1417.4706350912,"v":287598.758495897,"t":1713560400}
+{"o":1417.4706350912,"h":1437.7131758935,"l":1400.9459134736,"c":1406.2580226761,"v":279718.2741410245,"t":1713564000}
+{"o":1406.2580226761,"h":1410.6629301022,"l":1371.3790193607,"c":1394.062495686,"v":476403.0054871532,"t":1713567600}
+{"o":1394.062495686,"h":1416.4937863671,"l":1374.9760790551,"c":1378.3282380186,"v":474174.391523924,"t":1713571200}
+{"o":1378.3282380186,"h":1397.2890146238,"l":1360.0512626367,"c":1383.5233071959,"v":337699.4531188287,"t":1713574800}
+{"o":1383.5233071959,"h":1398.8821309328,"l":1377.180800251,"c":1389.447846859,"v":294889.8829891281,"t":1713578400}
+{"o":1389.447846859,"h":1393.6739271048,"l":1382.3899472063,"c":1386.8032134136,"v":222746.1790676975,"t":1713582000}
+{"o":1386.8032134136,"h":1420.0088685295,"l":1379.6125204472,"c":1418.0469885534,"v":257405.5863379138,"t":1713585600}
+{"o":1418.0469885534,"h":1420.7427025865,"l":1401.6107325356,"c":1407.5768371428,"v":314726.4566473659,"t":1713589200}
+{"o":1407.5768371428,"h":1420.3338458272,"l":1373.9036064344,"c":1392.0706228047,"v":218937.6522180628,"t":1713592800}
+{"o":1392.0706228047,"h":1398.1601389004,"l":1385.4417620212,"c":1387.6468574192,"v":184996.9053177467,"t":1713596400}
+{"o":1387.6468574192,"h":1393.2965169233,"l":1372.6975127469,"c":1376.716231836,"v":207895.9606224756,"t":1713600000}
+{"o":1376.716231836,"h":1379.9254983313,"l":1354.4016060717,"c":1363.5309033921,"v":264464.9634160139,"t":1713603600}
+{"o":1363.5309033921,"h":1380.5502380918,"l":1343.4619810915,"c":1360.9044792301,"v":253443.6823630869,"t":1713607200}
+{"o":1360.9044792301,"h":1368.3065096381,"l":1355.2951203314,"c":1362.3117666783,"v":203107.7843848726,"t":1713610800}
+{"o":1362.3117666783,"h":1376.7613505418,"l":1356.8191157791,"c":1370.1176432539,"v":217825.281212581,"t":1713614400}
+{"o":1370.1176432539,"h":1381.0199287959,"l":1368.7491955608,"c":1372.3749720205,"v":267867.7865837935,"t":1713618000}
+{"o":1372.3749720205,"h":1381.7515064365,"l":1366.5465262834,"c":1376.9217209224,"v":226996.2691306739,"t":1713621600}
+{"o":1376.9217209224,"h":1421.4228581112,"l":1369.3215641269,"c":1419.516319676,"v":345533.5685664486,"t":1713625200}
+{"o":1419.516319676,"h":1429.0298509509,"l":1410.1051684934,"c":1421.8317806633,"v":505951.5177773365,"t":1713628800}
+{"o":1421.8317806633,"h":1457.1818377657,"l":1420.6537895574,"c":1452.2106557181,"v":535145.5399038843,"t":1713632400}
+{"o":1452.2106557181,"h":1464.4118966418,"l":1412.942409546,"c":1444.2175519506,"v":387363.1013315722,"t":1713636000}
+{"o":1444.2175519506,"h":1467.2516558627,"l":1419.3954452078,"c":1446.1679210819,"v":340042.044082202,"t":1713639600}
+{"o":1446.1679210819,"h":1457.9112150866,"l":1439.6029206685,"c":1447.6537946335,"v":405820.6748062154,"t":1713643200}
+{"o":1447.6537946335,"h":1453.2712192459,"l":1430.9566264597,"c":1435.1932566335,"v":275256.593144941,"t":1713646800}
+{"o":1435.1932566335,"h":1438.0655407685,"l":1420.3421694204,"c":1421.5437752067,"v":252341.284784655,"t":1713650400}
+{"o":1421.5437752067,"h":1442.2520700833,"l":1419.7320148381,"c":1439.3745167561,"v":275683.9639396133,"t":1713654000}
+{"o":1439.3745167561,"h":1440.2953446604,"l":1402.7939379187,"c":1407.9309690542,"v":288602.8217692015,"t":1713657600}
+{"o":1407.9309690542,"h":1425.8148345833,"l":1407.7596807309,"c":1416.4932340956,"v":284947.0110786507,"t":1713661200}
+{"o":1416.4932340956,"h":1441.0961110927,"l":1413.0112022882,"c":1440.3998705798,"v":312941.3320722718,"t":1713664800}
+{"o":1440.3998705798,"h":1477.445428197,"l":1423.8873775293,"c":1449.065737364,"v":285516.8493505552,"t":1713668400}
+{"o":1449.065737364,"h":1462.4500022383,"l":1438.1775690746,"c":1448.5826745145,"v":216496.4236926039,"t":1713672000}
+{"o":1448.5826745145,"h":1465.6975595599,"l":1433.1071016736,"c":1452.0946934669,"v":355192.6788405213,"t":1713675600}
+{"o":1452.0946934669,"h":1465.6230331267,"l":1448.2209853594,"c":1458.4345559612,"v":254596.3307824193,"t":1713679200}
+{"o":1458.4345559612,"h":1463.4833602297,"l":1442.1719622443,"c":1451.2439973261,"v":193615.1937114109,"t":1713682800}
+{"o":1451.2439973261,"h":1466.3694323645,"l":1444.1071952243,"c":1450.9406241478,"v":209727.8039736763,"t":1713686400}
+{"o":1450.9406241478,"h":1466.3899275636,"l":1443.5430075206,"c":1447.3196417782,"v":233264.482442673,"t":1713690000}
+{"o":1447.3196417782,"h":1452.0386195482,"l":1432.6775632523,"c":1445.9650910807,"v":291592.9010704588,"t":1713693600}
+{"o":1445.9650910807,"h":1460.8211228023,"l":1441.6436906825,"c":1450.638190283,"v":309246.068118265,"t":1713697200}
+{"o":1450.638190283,"h":1453.1924011388,"l":1434.079588059,"c":1437.5551909027,"v":260645.1240912423,"t":1713700800}
+{"o":1437.5551909027,"h":1445.8350826672,"l":1412.6296279488,"c":1417.1054915678,"v":336176.9968126808,"t":1713704400}
+{"o":1417.1054915678,"h":1427.6571599583,"l":1412.7581024303,"c":1417.9041858504,"v":290449.8963647134,"t":1713708000}
+{"o":1417.9041858504,"h":1435.3282588538,"l":1415.2377841245,"c":1427.7973678524,"v":288551.2856878344,"t":1713711600}
+{"o":1427.7973678524,"h":1431.8200823637,"l":1380.544607793,"c":1398.4033229945,"v":466849.0084808441,"t":1713715200}
+{"o":1398.4033229945,"h":1410.8122867361,"l":1370.8000617795,"c":1388.3228233706,"v":275078.2799058381,"t":1713718800}
+{"o":1388.3228233706,"h":1391.0681510335,"l":1380.564814826,"c":1385.1341023401,"v":271419.7631040406,"t":1713722400}
+{"o":1385.1341023401,"h":1393.6820238991,"l":1379.5986432213,"c":1380.5732678892,"v":314263.0081213821,"t":1713726000}
+{"o":1380.5732678892,"h":1393.6390167466,"l":1375.4243006626,"c":1392.1442839309,"v":347434.0069279847,"t":1713729600}
+{"o":1392.1442839309,"h":1407.5932688345,"l":1367.2676435092,"c":1382.6321303811,"v":355732.5276305946,"t":1713733200}
+{"o":1382.6321303811,"h":1397.1031800148,"l":1378.0181076969,"c":1382.8396787917,"v":304934.1354142224,"t":1713736800}
+{"o":1382.8396787917,"h":1388.1079378354,"l":1374.7831320776,"c":1381.7524981187,"v":260560.8322578573,"t":1713740400}
+{"o":1381.7524981187,"h":1398.5495874545,"l":1374.3753787491,"c":1384.5549829787,"v":269083.84799993,"t":1713744000}
+{"o":1384.5549829787,"h":1421.8398723438,"l":1375.9938592162,"c":1390.3226911438,"v":355947.9397039328,"t":1713747600}
+{"o":1390.3226911438,"h":1409.2988357104,"l":1377.5869597307,"c":1398.4824249694,"v":342000.8932391491,"t":1713751200}
+{"o":1398.4824249694,"h":1437.5882992335,"l":1373.5929994857,"c":1408.2382255372,"v":299490.7995962728,"t":1713754800}
+{"o":1408.2382255372,"h":1423.064343944,"l":1405.1244813023,"c":1414.8767904279,"v":297241.1849041387,"t":1713758400}
+{"o":1414.8767904279,"h":1438.7552378312,"l":1412.1414574876,"c":1437.8266589667,"v":251441.2370948133,"t":1713762000}
+{"o":1437.8266589667,"h":1471.3236508659,"l":1434.8477791143,"c":1455.5184111213,"v":429280.9860857159,"t":1713765600}
+{"o":1455.5184111213,"h":1466.0615628882,"l":1442.5551562648,"c":1442.6128660135,"v":330641.5687011236,"t":1713769200}
+{"o":1442.6128660135,"h":1453.6199204823,"l":1431.3183423133,"c":1437.4558623016,"v":305913.4206455367,"t":1713772800}
+{"o":1437.4558623016,"h":1450.4283551701,"l":1434.0096019754,"c":1449.9110889871,"v":253498.479784351,"t":1713776400}
+{"o":1449.9110889871,"h":1459.0789447317,"l":1445.737563717,"c":1452.9310448476,"v":285982.3980565427,"t":1713780000}
+{"o":1452.9310448476,"h":1458.449401097,"l":1437.366370305,"c":1447.8819802424,"v":279274.031050755,"t":1713783600}
+{"o":1447.8819802424,"h":1464.5444802312,"l":1446.7454114918,"c":1458.0778566093,"v":359558.0472683097,"t":1713787200}
+{"o":1458.0778566093,"h":1466.8891772741,"l":1445.9213362879,"c":1460.3972787571,"v":432568.2120225175,"t":1713790800}
+{"o":1460.3972787571,"h":1467.3860345033,"l":1448.1530608927,"c":1452.1321280715,"v":904142.4545864754,"t":1713794400}
+{"o":1452.1321280715,"h":1456.3795517113,"l":1427.5637390359,"c":1443.9785524331,"v":1965117.5336188411,"t":1713798000}
+{"o":1443.9785524331,"h":1463.5099025389,"l":1426.0481141803,"c":1449.83681507,"v":1450526.6916329397,"t":1713801600}
+{"o":1449.83681507,"h":1476.2310321539,"l":1444.5203201164,"c":1465.3427640149,"v":1078543.496209017,"t":1713805200}
+{"o":1465.3427640149,"h":1470.9904308932,"l":1447.9259393858,"c":1450.1952030789,"v":818936.6076877922,"t":1713808800}
+{"o":1450.1952030789,"h":1464.0834118894,"l":1442.1523185059,"c":1461.3430952696,"v":406256.5591433957,"t":1713812400}
+{"o":1461.3430952696,"h":1472.5327601342,"l":1448.602601269,"c":1456.1092358075,"v":356174.8477916809,"t":1713816000}
+{"o":1456.1092358075,"h":1465.4964408059,"l":1450.3558289795,"c":1463.3842078002,"v":402111.4788343905,"t":1713819600}
+{"o":1463.3842078002,"h":1491.2933817218,"l":1459.764393498,"c":1485.4717134739,"v":412629.6508134464,"t":1713823200}
+{"o":1485.4717134739,"h":1491.7678027278,"l":1472.6425972662,"c":1475.939151314,"v":404039.5133132153,"t":1713826800}
+{"o":1475.939151314,"h":1498.155552578,"l":1468.14054559,"c":1490.0273018936,"v":395479.1849457643,"t":1713830400}
+{"o":1490.0273018936,"h":1492.9457563438,"l":1474.901912946,"c":1478.5861382623,"v":425663.0251489971,"t":1713834000}
+{"o":1478.5861382623,"h":1487.1661256721,"l":1468.6970049251,"c":1472.0080367862,"v":406019.4260208644,"t":1713837600}
+{"o":1472.0080367862,"h":1479.5977813319,"l":1457.4121464326,"c":1457.5781004006,"v":413517.4601956417,"t":1713841200}
+{"o":717.1859492366,"h":725.6194103615,"l":715.1274678055,"c":717.1859492366,"v":254708.9053018839,"t":1706644800}
+{"o":717.1859492366,"h":718.133154464,"l":711.845128209,"c":712.0379592593,"v":243359.4251258274,"t":1706648400}
+{"o":712.0379592593,"h":717.2601643758,"l":631.2047029477,"c":671.2161290521,"v":253265.2045046069,"t":1706652000}
+{"o":671.2161290521,"h":686.0641740751,"l":652.6612281168,"c":669.2587479549,"v":446653.4452346667,"t":1706655600}
+{"o":669.2587479549,"h":680.1615878254,"l":652.1610484838,"c":668.4191972354,"v":670123.3486197024,"t":1706659200}
+{"o":668.4191972354,"h":675.7747709488,"l":658.968234937,"c":668.0365352585,"v":371207.5218489452,"t":1706662800}
+{"o":668.0365352585,"h":675.3896496938,"l":660.9711151426,"c":672.0446520494,"v":322986.2033315551,"t":1706666400}
+{"o":672.0446520494,"h":681.3494739625,"l":670.8854339443,"c":677.141647524,"v":222325.6665220621,"t":1706670000}
+{"o":677.141647524,"h":684.0413201477,"l":670.4224848825,"c":681.689443066,"v":243060.5723767517,"t":1706673600}
+{"o":681.689443066,"h":688.3574584091,"l":676.587963863,"c":678.9681312445,"v":269591.0526221259,"t":1706677200}
+{"o":678.9681312445,"h":683.6571466648,"l":670.4969217809,"c":673.9180672347,"v":241828.7711431718,"t":1706680800}
+{"o":673.9180672347,"h":683.0394577537,"l":667.5703641483,"c":681.3993113001,"v":226994.441033608,"t":1706684400}
+{"o":681.3993113001,"h":683.9923662495,"l":673.6324981092,"c":678.7403888184,"v":249765.1447554036,"t":1706688000}
+{"o":678.7403888184,"h":686.1760458831,"l":665.5993690036,"c":673.3911425668,"v":294952.8326217551,"t":1706691600}
+{"o":673.3911425668,"h":677.1842042205,"l":662.6151452394,"c":663.2184879495,"v":426690.0097567801,"t":1706695200}
+{"o":663.2184879495,"h":674.8942333966,"l":661.419949482,"c":673.8775553238,"v":292557.0559021994,"t":1706698800}
+{"o":673.8775553238,"h":680.85247584,"l":671.9530313435,"c":677.6245308448,"v":273077.6631549939,"t":1706702400}
+{"o":677.6245308448,"h":694.0013959607,"l":672.9498771338,"c":685.9869658693,"v":473994.8237963589,"t":1706706000}
+{"o":685.9869658693,"h":690.4128261223,"l":675.529476906,"c":683.4782171285,"v":859244.7539476213,"t":1706709600}
+{"o":683.4782171285,"h":698.0928804325,"l":659.7983584281,"c":692.118975043,"v":2038057.0944809732,"t":1706713200}
+{"o":692.118975043,"h":707.4030468409,"l":691.5568037936,"c":699.8876025697,"v":1330862.9644074154,"t":1706716800}
+{"o":699.8876025697,"h":713.1339197375,"l":696.850565513,"c":709.4513292655,"v":825776.4795119212,"t":1706720400}
+{"o":709.4513292655,"h":710.2219125629,"l":698.7132356259,"c":702.7787462873,"v":645092.0419196255,"t":1706724000}
+{"o":702.7787462873,"h":704.9766629446,"l":689.8393591855,"c":698.9855013548,"v":752235.2913658905,"t":1706727600}
+{"o":698.9855013548,"h":700.6077216093,"l":676.5987471337,"c":677.3251043319,"v":742026.5984953645,"t":1706731200}
+{"o":677.3251043319,"h":682.6495259464,"l":662.8064086812,"c":672.7326692356,"v":728855.8677508995,"t":1706734800}
+{"o":672.7326692356,"h":677.3316768103,"l":666.8336964804,"c":675.6939231442,"v":544509.3500164781,"t":1706738400}
+{"o":675.6939231442,"h":680.3134498456,"l":667.8624754655,"c":674.9980029061,"v":439570.0612607822,"t":1706742000}
+{"o":674.9980029061,"h":707.4283293206,"l":665.3286482776,"c":705.0210178901,"v":549106.8277802914,"t":1706745600}
+{"o":705.0210178901,"h":760.6035540283,"l":673.8024988954,"c":727.1653023229,"v":832060.8154415245,"t":1706749200}
+{"o":727.1653023229,"h":733.7659528499,"l":720.8262585872,"c":728.5287865001,"v":567053.6504477327,"t":1706752800}
+{"o":728.5287865001,"h":734.2759713886,"l":720.7537271297,"c":727.2156854688,"v":491464.8519013164,"t":1706756400}
+{"o":727.2156854688,"h":733.1588975819,"l":718.4887858425,"c":727.7053754516,"v":575763.9449157176,"t":1706760000}
+{"o":727.7053754516,"h":736.2378070181,"l":721.6529378271,"c":732.6733343396,"v":481014.6958824941,"t":1706763600}
+{"o":732.6733343396,"h":740.3750583733,"l":723.3278358731,"c":739.7471274511,"v":460931.0043826749,"t":1706767200}
+{"o":739.7471274511,"h":787.5168684412,"l":730.7690084774,"c":768.5466625996,"v":372697.0978777777,"t":1706770800}
+{"o":768.5466625996,"h":776.2158875182,"l":762.1929371923,"c":772.8198326074,"v":330707.3750519531,"t":1706774400}
+{"o":772.8198326074,"h":878.9542680194,"l":764.3461843577,"c":856.3835815951,"v":380885.4481914534,"t":1706778000}
+{"o":856.3835815951,"h":864.2582946833,"l":839.8378008643,"c":846.2906006245,"v":341595.727804534,"t":1706781600}
+{"o":846.2906006245,"h":848.5593988177,"l":832.7272936178,"c":834.644545586,"v":387722.2014397899,"t":1706785200}
+{"o":834.644545586,"h":843.0330069327,"l":831.0502034358,"c":832.9811918206,"v":399029.1102077415,"t":1706788800}
+{"o":832.9811918206,"h":839.5216306965,"l":816.7020163419,"c":828.630301817,"v":356016.3559200246,"t":1706792400}
+{"o":828.630301817,"h":842.8067786079,"l":817.6978747187,"c":833.2828705016,"v":457431.4626609093,"t":1706796000}
+{"o":833.2828705016,"h":839.4817759139,"l":798.2239971291,"c":808.0290902035,"v":449673.6392058285,"t":1706799600}
+{"o":808.0290902035,"h":815.9080250048,"l":774.3176991561,"c":795.4619963181,"v":461955.4281569499,"t":1706803200}
+{"o":795.4619963181,"h":813.6352911484,"l":793.9499928992,"c":805.8656444818,"v":406967.0252344816,"t":1706806800}
+{"o":805.8656444818,"h":809.9669312749,"l":786.2369715229,"c":793.3287104192,"v":394822.2450740691,"t":1706810400}
+{"o":793.3287104192,"h":809.7804421196,"l":790.1154242751,"c":809.2252424305,"v":372455.9472717063,"t":1706814000}
+{"o":809.2252424305,"h":810.2858777047,"l":801.0983794927,"c":803.6813988554,"v":366095.5656880344,"t":1706817600}
+{"o":803.6813988554,"h":869.1754165788,"l":802.9121579027,"c":867.8605621913,"v":458839.3317865434,"t":1706821200}
+{"o":867.8605621913,"h":869.7400149652,"l":789.2708819135,"c":803.7882929366,"v":330167.6179407946,"t":1706824800}
+{"o":803.7882929366,"h":837.0143112674,"l":802.8968350281,"c":829.6760837849,"v":332714.7101273989,"t":1706828400}
+{"o":829.6760837849,"h":848.0886777962,"l":825.9479542883,"c":842.3400853163,"v":483296.58314827,"t":1706832000}
+{"o":842.3400853163,"h":852.7265117734,"l":839.7024110878,"c":843.4405041659,"v":316162.6868195315,"t":1706835600}
+{"o":843.4405041659,"h":859.1951574077,"l":838.952795364,"c":858.6002930681,"v":312308.5287190044,"t":1706839200}
+{"o":858.6002930681,"h":865.363149838,"l":855.8341652666,"c":856.9830102306,"v":270388.3935785933,"t":1706842800}
+{"o":856.9830102306,"h":864.1211799275,"l":852.8821261833,"c":860.1772420134,"v":259486.4617879156,"t":1706846400}
+{"o":860.1772420134,"h":865.7625996506,"l":851.1589601608,"c":863.8303484913,"v":268780.4686308493,"t":1706850000}
+{"o":863.8303484913,"h":872.6494492713,"l":862.5622751598,"c":870.9657950466,"v":227039.2824696765,"t":1706853600}
+{"o":870.9657950466,"h":883.9896425773,"l":866.6350360766,"c":880.4305114528,"v":304179.8853404534,"t":1706857200}
+{"o":880.4305114528,"h":883.4553047269,"l":869.388867783,"c":874.30746109,"v":316819.399785143,"t":1706860800}
+{"o":874.30746109,"h":882.2067608385,"l":872.1522518599,"c":876.2334811566,"v":286419.7325626496,"t":1706864400}
+{"o":876.2334811566,"h":890.5677330909,"l":872.1329373801,"c":884.6059634512,"v":307741.2684979285,"t":1706868000}
+{"o":884.6059634512,"h":887.474337374,"l":875.4237186981,"c":882.4171968077,"v":190413.4971192718,"t":1706871600}
+{"o":882.4171968077,"h":887.3830203092,"l":877.277090208,"c":877.9010625594,"v":224972.6255244898,"t":1706875200}
+{"o":877.9010625594,"h":881.0031425034,"l":847.1261119332,"c":850.6784426415,"v":441982.3313917469,"t":1706878800}
+{"o":850.6784426415,"h":858.3739341905,"l":834.1323945699,"c":846.8072454252,"v":347741.3777551379,"t":1706882400}
+{"o":846.8072454252,"h":869.7160076797,"l":842.8684015724,"c":861.5392514634,"v":432740.3336562858,"t":1706886000}
+{"o":861.5392514634,"h":868.265731656,"l":848.9162548491,"c":850.1710700968,"v":377829.9123817161,"t":1706889600}
+{"o":850.1710700968,"h":856.9057095196,"l":840.6075672537,"c":846.7077916796,"v":306671.3384007906,"t":1706893200}
+{"o":846.7077916796,"h":846.7077916796,"l":832.9367790124,"c":840.1392255844,"v":293444.8619507878,"t":1706896800}
+{"o":840.1392255844,"h":845.5581649551,"l":834.9388572584,"c":845.1507105287,"v":242255.3007103463,"t":1706900400}
+{"o":845.1507105287,"h":848.6980054009,"l":840.7490762704,"c":842.6650621749,"v":269863.0985483568,"t":1706904000}
+{"o":842.6650621749,"h":847.3860710336,"l":841.8567920776,"c":844.3426092209,"v":282860.5283261436,"t":1706907600}
+{"o":844.3426092209,"h":854.7405386683,"l":840.4015771716,"c":849.5735965071,"v":233090.9183157389,"t":1706911200}
+{"o":849.5735965071,"h":859.8292143159,"l":848.7720844614,"c":857.7875889845,"v":269226.1132008649,"t":1706914800}
+{"o":857.7875889845,"h":863.0649180588,"l":852.7717979855,"c":853.6687505055,"v":282746.6268593253,"t":1706918400}
+{"o":853.6687505055,"h":857.5739757402,"l":847.2929363007,"c":850.152345408,"v":267828.5493692312,"t":1706922000}
+{"o":850.152345408,"h":851.6977357094,"l":840.5611078675,"c":844.0125869694,"v":305444.399508568,"t":1706925600}
+{"o":844.0125869694,"h":847.056547476,"l":836.6374810719,"c":836.8331148186,"v":229491.9674944391,"t":1706929200}
+{"o":836.8331148186,"h":846.5686785343,"l":832.1869338008,"c":840.2498960748,"v":193134.3304585979,"t":1706932800}
+{"o":840.2498960748,"h":843.516969426,"l":833.1723611827,"c":838.2198945632,"v":158018.6242152501,"t":1706936400}
+{"o":838.2198945632,"h":839.1979594552,"l":834.7306362094,"c":834.7938777627,"v":131673.4587485273,"t":1706940000}
+{"o":834.7938777627,"h":839.5803602245,"l":816.9645436101,"c":819.4612107983,"v":173541.9782241105,"t":1706943600}
+{"o":819.4612107983,"h":822.3525754954,"l":804.3975119615,"c":809.4385134577,"v":155674.0137191898,"t":1706947200}
+{"o":809.4385134577,"h":815.448215018,"l":805.2938977041,"c":814.6178061365,"v":132802.6977727691,"t":1706950800}
+{"o":814.6178061365,"h":815.3994404416,"l":806.8140171541,"c":808.6754383837,"v":126149.2468797212,"t":1706954400}
+{"o":808.6754383837,"h":808.7317447775,"l":803.2928481403,"c":805.2557434181,"v":131275.1948889066,"t":1706958000}
+{"o":805.2557434181,"h":807.6170732171,"l":804.0991696286,"c":805.3891097879,"v":143347.8927971573,"t":1706961600}
+{"o":805.3891097879,"h":810.7381775372,"l":798.0532313134,"c":799.5112980729,"v":192076.302101454,"t":1706965200}
+{"o":799.5112980729,"h":808.1914122486,"l":795.8750891342,"c":803.9430368214,"v":208788.5126249893,"t":1706968800}
+{"o":803.9430368214,"h":810.397396426,"l":791.3992853269,"c":802.4629118738,"v":289234.7908633727,"t":1706972400}
+{"o":802.4629118738,"h":807.5759219904,"l":800.3389948441,"c":803.0538125857,"v":220082.832062942,"t":1706976000}
+{"o":803.0538125857,"h":810.9359010059,"l":801.4002141285,"c":808.4973629464,"v":200105.3576777143,"t":1706979600}
+{"o":808.4973629464,"h":809.119992866,"l":799.0574500548,"c":801.9321880085,"v":204498.5986656741,"t":1706983200}
+{"o":801.9321880085,"h":807.5069835367,"l":798.2576182509,"c":803.328098869,"v":182886.7014501461,"t":1706986800}
+{"o":803.328098869,"h":805.0474603353,"l":800.7433738366,"c":802.6038431085,"v":188786.7336643003,"t":1706990400}
+{"o":802.6038431085,"h":805.6126859907,"l":799.4776052312,"c":801.3720695931,"v":188250.2565707398,"t":1706994000}
+{"o":801.3720695931,"h":806.196855913,"l":799.6046320894,"c":801.6186167281,"v":247023.8728247282,"t":1706997600}
+{"o":801.6186167281,"h":807.823881864,"l":798.256491146,"c":801.2926924246,"v":187604.5870401397,"t":1707001200}
+{"o":801.2926924246,"h":801.9143947671,"l":793.2152143505,"c":801.0534651475,"v":287014.2594912978,"t":1707004800}
+{"o":801.0534651475,"h":805.8111635833,"l":796.9314070965,"c":804.9253770835,"v":299979.9611451852,"t":1707008400}
+{"o":804.9253770835,"h":805.7267495714,"l":802.1174160191,"c":802.3865341029,"v":175207.9748387977,"t":1707012000}
+{"o":802.3865341029,"h":807.487294389,"l":802.3231317799,"c":804.2184175181,"v":159786.2787017773,"t":1707015600}
+{"o":804.2184175181,"h":808.250850371,"l":794.3460182774,"c":801.3441852764,"v":248532.5416499487,"t":1707019200}
+{"o":801.3441852764,"h":806.6289413883,"l":799.8299343732,"c":801.4864104883,"v":185652.0818583232,"t":1707022800}
+{"o":801.4864104883,"h":805.5831287205,"l":785.642787115,"c":793.0289376486,"v":195911.3821645222,"t":1707026400}
+{"o":793.0289376486,"h":795.6640328893,"l":785.7399778284,"c":787.9206510328,"v":175994.6732851553,"t":1707030000}
+{"o":787.9206510328,"h":796.9595174735,"l":787.1861620295,"c":795.3143213661,"v":166608.8520434316,"t":1707033600}
+{"o":795.3143213661,"h":808.3613412942,"l":786.2357348874,"c":799.269368312,"v":216157.7527920226,"t":1707037200}
+{"o":799.269368312,"h":801.9104639651,"l":796.1331147028,"c":799.9380634608,"v":133201.9463774129,"t":1707040800}
+{"o":799.9380634608,"h":811.4343649752,"l":796.466580873,"c":808.7125575623,"v":180758.5881405011,"t":1707044400}
+{"o":808.7125575623,"h":821.6083837274,"l":807.1164405611,"c":813.1078573321,"v":162606.1530392041,"t":1707048000}
+{"o":813.1078573321,"h":816.9985896123,"l":809.7542734443,"c":811.3842012135,"v":170012.1794483735,"t":1707051600}
+{"o":811.3842012135,"h":815.3182884306,"l":808.410140142,"c":808.410140142,"v":205096.8338023431,"t":1707055200}
+{"o":808.410140142,"h":811.0088010877,"l":806.8560670541,"c":809.5910649479,"v":203757.1932575277,"t":1707058800}
+{"o":809.5910649479,"h":814.5127665469,"l":804.0402123419,"c":808.3871284786,"v":222380.695375471,"t":1707062400}
+{"o":808.3871284786,"h":813.5015420949,"l":804.6001471146,"c":804.8286211992,"v":213662.9020302273,"t":1707066000}
+{"o":804.8286211992,"h":807.7976714294,"l":799.2138679344,"c":802.5373752256,"v":210726.6051453799,"t":1707069600}
+{"o":802.5373752256,"h":807.5408696744,"l":797.5196625286,"c":799.2743707229,"v":224750.0569974364,"t":1707073200}
+{"o":799.2743707229,"h":802.0509015388,"l":793.3237549596,"c":801.6841016392,"v":367062.7097541162,"t":1707076800}
+{"o":801.6841016392,"h":809.5749219388,"l":795.7488175658,"c":802.4790747088,"v":208056.0183559498,"t":1707080400}
+{"o":802.4790747088,"h":806.077061068,"l":790.4160173337,"c":795.5316105148,"v":241439.2870876085,"t":1707084000}
+{"o":795.5316105148,"h":809.8868829237,"l":791.140672648,"c":804.0580912124,"v":214932.2439764537,"t":1707087600}
+{"o":804.0580912124,"h":818.480496783,"l":801.4505544269,"c":810.8619690747,"v":238245.4889224332,"t":1707091200}
+{"o":810.8619690747,"h":811.2985854601,"l":799.2077131391,"c":809.7899771429,"v":266614.3437134919,"t":1707094800}
+{"o":809.7899771429,"h":812.8658458873,"l":798.3607467995,"c":805.7299655251,"v":150290.6801067155,"t":1707098400}
+{"o":805.7299655251,"h":817.146493186,"l":802.4267884979,"c":816.2811473291,"v":169847.7961051007,"t":1707102000}
+{"o":816.2811473291,"h":824.0867456654,"l":805.53256342,"c":814.0243704349,"v":305884.3063330108,"t":1707105600}
+{"o":814.0243704349,"h":816.1260367219,"l":808.2409832082,"c":813.4540410042,"v":119042.4482514285,"t":1707109200}
+{"o":813.4540410042,"h":818.4792355007,"l":812.4879648154,"c":817.3815014953,"v":114227.5949070358,"t":1707112800}
+{"o":817.3815014953,"h":828.436797062,"l":811.9495578228,"c":825.3315131907,"v":236578.5629669015,"t":1707116400}
+{"o":825.3315131907,"h":831.0063081079,"l":818.7297185329,"c":822.2813340422,"v":169303.147793989,"t":1707120000}
+{"o":822.2813340422,"h":825.0184114297,"l":817.5550341132,"c":819.918276233,"v":172396.8328818753,"t":1707123600}
+{"o":819.918276233,"h":828.5758924708,"l":818.1623796789,"c":824.4618580318,"v":189868.0061883919,"t":1707127200}
+{"o":824.4618580318,"h":839.4462221513,"l":821.3357496016,"c":838.1835661981,"v":165520.1520962171,"t":1707130800}
+{"o":838.1835661981,"h":842.0415896252,"l":833.6824523295,"c":837.9930553073,"v":180688.6067178677,"t":1707134400}
+{"o":837.9930553073,"h":847.4975830247,"l":833.1954721169,"c":840.9379853,"v":264775.1244445457,"t":1707138000}
+{"o":840.9379853,"h":847.9457716854,"l":835.1191976907,"c":840.0207692749,"v":223099.0609671875,"t":1707141600}
+{"o":840.0207692749,"h":840.2747706094,"l":814.9236405765,"c":822.287727496,"v":490184.5618751476,"t":1707145200}
+{"o":822.287727496,"h":827.9378671369,"l":814.4355077397,"c":821.7834529805,"v":276098.1923446415,"t":1707148800}
+{"o":821.7834529805,"h":826.9311253952,"l":815.3474323516,"c":820.4790172061,"v":248209.7190650632,"t":1707152400}
+{"o":820.4790172061,"h":825.9646510745,"l":818.9092671438,"c":822.5156780403,"v":270991.6857474654,"t":1707156000}
+{"o":822.5156780403,"h":827.9101304649,"l":821.6481031599,"c":822.984531599,"v":227637.3147185863,"t":1707159600}
+{"o":822.984531599,"h":824.5595083881,"l":814.1460357982,"c":822.917379026,"v":342790.2205328832,"t":1707163200}
+{"o":822.917379026,"h":824.7696196135,"l":814.0786250073,"c":814.646348655,"v":351386.1133102238,"t":1707166800}
+{"o":814.646348655,"h":818.8068410049,"l":808.8015358081,"c":813.5745145539,"v":292566.9871894546,"t":1707170400}
+{"o":813.5745145539,"h":823.7890265411,"l":806.1467475961,"c":815.9660553434,"v":236850.1583041949,"t":1707174000}
+{"o":815.9660553434,"h":818.119181539,"l":814.0537208299,"c":815.0889267834,"v":188605.3333063608,"t":1707177600}
+{"o":815.0889267834,"h":819.8235367698,"l":811.5609129916,"c":816.813774145,"v":283353.3078865416,"t":1707181200}
+{"o":816.813774145,"h":824.3425330199,"l":814.7363318681,"c":822.4255098439,"v":232728.6650425617,"t":1707184800}
+{"o":822.4255098439,"h":826.1496860751,"l":812.8236538655,"c":819.863334956,"v":229575.6174874452,"t":1707188400}
+{"o":819.863334956,"h":820.4424849815,"l":786.3329668986,"c":792.8271678713,"v":187321.3777444163,"t":1707192000}
+{"o":792.8271678713,"h":794.7711993142,"l":784.5675302473,"c":793.3458348048,"v":168777.2991296902,"t":1707195600}
+{"o":793.3458348048,"h":797.1836890282,"l":791.270192673,"c":795.824654318,"v":119431.0038833623,"t":1707199200}
+{"o":795.824654318,"h":799.9034078708,"l":790.6779730384,"c":798.8324532931,"v":152573.5204846201,"t":1707202800}
+{"o":798.8324532931,"h":803.3189678468,"l":792.2114253907,"c":796.5266217457,"v":164702.3770196449,"t":1707206400}
+{"o":796.5266217457,"h":797.6437469114,"l":791.511850561,"c":794.8796237506,"v":135139.3271768625,"t":1707210000}
+{"o":794.8796237506,"h":794.8796237506,"l":794.8796237506,"c":794.8796237506,"v":0.0,"t":1707213600}
+{"o":794.8796237506,"h":794.8796237506,"l":794.8796237506,"c":794.8796237506,"v":0.0,"t":1707217200}
+{"o":794.8796237506,"h":794.8796237506,"l":794.8796237506,"c":794.8796237506,"v":0.0,"t":1707220800}
+{"o":794.8796237506,"h":794.8796237506,"l":794.8796237506,"c":794.8796237506,"v":0.0,"t":1707224400}
+{"o":794.8796237506,"h":794.8902421544,"l":778.4902867012,"c":779.4025211704,"v":109042.1375095206,"t":1707228000}
+{"o":779.4025211704,"h":792.0085158342,"l":777.3549033602,"c":790.5424765126,"v":476763.0998275406,"t":1707231600}
+{"o":790.5424765126,"h":796.3865549713,"l":780.5723478278,"c":785.0696267693,"v":364599.5896156921,"t":1707235200}
+{"o":785.0696267693,"h":790.0129115691,"l":783.7722945014,"c":789.8469802661,"v":458454.4849438664,"t":1707238800}
+{"o":789.8469802661,"h":795.7298020912,"l":779.7522891671,"c":791.9816628482,"v":294845.5693096853,"t":1707242400}
+{"o":791.9816628482,"h":803.7193320891,"l":789.6102664864,"c":802.9690370225,"v":311147.1528685571,"t":1707246000}
+{"o":802.9690370225,"h":805.5424614646,"l":799.4736119702,"c":800.7649056597,"v":302862.7754623019,"t":1707249600}
+{"o":800.7649056597,"h":801.5225746084,"l":792.9165507265,"c":794.1333340718,"v":227982.0435059351,"t":1707253200}
+{"o":794.1333340718,"h":804.6928303363,"l":791.4554832052,"c":801.8222023092,"v":253050.824268602,"t":1707256800}
+{"o":801.8222023092,"h":802.8650369747,"l":796.3476550406,"c":796.892118825,"v":227538.7531221563,"t":1707260400}
+{"o":796.892118825,"h":800.7717489916,"l":796.1501452471,"c":798.014321466,"v":219319.6334864251,"t":1707264000}
+{"o":798.014321466,"h":801.3497176917,"l":792.5274504166,"c":794.4396695357,"v":267501.3907203535,"t":1707267600}
+{"o":794.4396695357,"h":795.1025947403,"l":788.0143771634,"c":788.645383188,"v":249881.4414159072,"t":1707271200}
+{"o":788.645383188,"h":959.0557050013,"l":781.2956056794,"c":863.2005579092,"v":234624.2761913532,"t":1707274800}
+{"o":863.2005579092,"h":869.1424353242,"l":857.5340399079,"c":866.2153558034,"v":248051.5441229618,"t":1707278400}
+{"o":866.2153558034,"h":872.5102069642,"l":862.8326480442,"c":869.9773793993,"v":209191.3279920934,"t":1707282000}
+{"o":869.9773793993,"h":876.8224670638,"l":864.2022540308,"c":875.8398585459,"v":146368.3902885253,"t":1707285600}
+{"o":875.8398585459,"h":877.1492809863,"l":865.8022438125,"c":872.3795229934,"v":145160.3073670597,"t":1707289200}
+{"o":872.3795229934,"h":873.6573624215,"l":869.4228696597,"c":869.717671851,"v":147702.2320166551,"t":1707292800}
+{"o":869.717671851,"h":876.477651173,"l":862.6981051822,"c":870.2337644377,"v":171907.1747204405,"t":1707296400}
+{"o":870.2337644377,"h":870.3591267712,"l":859.5389487255,"c":862.300894753,"v":173372.8020391815,"t":1707300000}
+{"o":862.300894753,"h":867.1703445897,"l":861.8558607435,"c":864.1515973389,"v":202984.4751543077,"t":1707303600}
+{"o":864.1515973389,"h":872.875515252,"l":862.5496604353,"c":870.8135893131,"v":189889.4843314245,"t":1707307200}
+{"o":870.8135893131,"h":878.6895731482,"l":867.1139953346,"c":875.2033424139,"v":216890.0491138249,"t":1707310800}
+{"o":875.2033424139,"h":900.1311184275,"l":863.9656567121,"c":890.3580535799,"v":406917.0548476485,"t":1707314400}
+{"o":890.3580535799,"h":904.0694122474,"l":887.263070055,"c":895.8733933317,"v":526471.5429105287,"t":1707318000}
+{"o":895.8733933317,"h":909.4460840431,"l":895.1118140428,"c":909.2955611936,"v":369678.1934148191,"t":1707321600}
+{"o":909.2955611936,"h":917.3871222503,"l":899.6114824063,"c":903.560350155,"v":390712.2582164942,"t":1707325200}
+{"o":903.560350155,"h":905.0968329735,"l":896.5765655236,"c":901.5974356509,"v":297709.331606147,"t":1707328800}
+{"o":901.5974356509,"h":908.9475044535,"l":896.3895127324,"c":897.5273996303,"v":238390.497563545,"t":1707332400}
+{"o":897.5273996303,"h":916.9797785254,"l":896.6508265578,"c":912.5091216083,"v":437937.03174916,"t":1707336000}
+{"o":912.5091216083,"h":941.2646188305,"l":909.9404188738,"c":936.5538341101,"v":507748.0988930998,"t":1707339600}
+{"o":936.5538341101,"h":940.1418028893,"l":929.3583001534,"c":934.0919923519,"v":311683.0820614193,"t":1707343200}
+{"o":934.0919923519,"h":943.9996212852,"l":931.5599854458,"c":934.9583760637,"v":235823.7002437995,"t":1707346800}
+{"o":934.9583760637,"h":945.4478693656,"l":928.2734270473,"c":938.7157155222,"v":329117.3905419991,"t":1707350400}
+{"o":938.7157155222,"h":945.9630600543,"l":932.2776593981,"c":943.8388959489,"v":286542.2919226959,"t":1707354000}
+{"o":943.8388959489,"h":948.5314529389,"l":939.2109504221,"c":943.8144801333,"v":199544.8170121526,"t":1707357600}
+{"o":943.8144801333,"h":947.4274800543,"l":919.8810065492,"c":925.7962205908,"v":147052.5725012216,"t":1707361200}
+{"o":925.7962205908,"h":929.7798723928,"l":924.5785140462,"c":927.3448478322,"v":215520.9530708373,"t":1707364800}
+{"o":927.3448478322,"h":928.4758427047,"l":916.2216913302,"c":923.5685131376,"v":218158.6880178855,"t":1707368400}
+{"o":923.5685131376,"h":926.2306094476,"l":911.3654130066,"c":916.4415519877,"v":253217.0815479351,"t":1707372000}
+{"o":916.4415519877,"h":922.5096055836,"l":911.9740208497,"c":914.4370565836,"v":178447.3981742209,"t":1707375600}
+{"o":914.4370565836,"h":928.7269685433,"l":913.3165480291,"c":928.4443657815,"v":160294.2596372234,"t":1707379200}
+{"o":928.4443657815,"h":932.537088309,"l":920.0116753493,"c":923.4768100058,"v":211611.0834746985,"t":1707382800}
+{"o":923.4768100058,"h":926.9314581589,"l":922.5408354246,"c":924.8173740163,"v":141397.8049596228,"t":1707386400}
+{"o":924.8173740163,"h":925.4777452681,"l":909.8693832234,"c":917.8279859333,"v":175949.7225259965,"t":1707390000}
+{"o":917.8279859333,"h":922.8947292527,"l":915.8159451298,"c":919.0276600158,"v":173861.0433682789,"t":1707393600}
+{"o":919.0276600158,"h":942.9926944356,"l":912.347424303,"c":933.0188630712,"v":359602.2030356168,"t":1707397200}
+{"o":933.0188630712,"h":950.8186606727,"l":928.0012603896,"c":943.7553804138,"v":491718.4699775809,"t":1707400800}
+{"o":943.7553804138,"h":954.5836686206,"l":941.1308742119,"c":953.7795330857,"v":312998.0451139336,"t":1707404400}
+{"o":953.7795330857,"h":956.7652398096,"l":926.2647324555,"c":933.7087350054,"v":316235.793597834,"t":1707408000}
+{"o":933.7087350054,"h":942.3081005146,"l":927.7017358312,"c":933.1706924267,"v":297000.2689609082,"t":1707411600}
+{"o":933.1706924267,"h":937.409309333,"l":928.8359725737,"c":935.9730292427,"v":234874.1948549506,"t":1707415200}
+{"o":935.9730292427,"h":938.8658904029,"l":930.5072416598,"c":933.1759588591,"v":209610.6923561073,"t":1707418800}
+{"o":933.1759588591,"h":940.5459187112,"l":933.1085950332,"c":939.3986859751,"v":225047.0281634085,"t":1707422400}
+{"o":939.3986859751,"h":943.8826387115,"l":935.0080967336,"c":937.7012572633,"v":206549.5145422748,"t":1707426000}
+{"o":937.7012572633,"h":940.1611035108,"l":934.960081327,"c":937.2710912598,"v":170760.0849032618,"t":1707429600}
+{"o":937.2710912598,"h":943.4067110529,"l":937.0455882679,"c":939.6192931352,"v":224294.9949902521,"t":1707433200}
+{"o":939.6192931352,"h":949.4346686171,"l":935.3335708731,"c":945.8837959704,"v":262454.6214108368,"t":1707436800}
+{"o":945.8837959704,"h":951.9591709586,"l":943.7071589048,"c":951.521748127,"v":241115.0575008416,"t":1707440400}
+{"o":951.521748127,"h":967.5780256839,"l":944.5424317104,"c":960.9166995254,"v":308346.9055192609,"t":1707444000}
+{"o":960.9166995254,"h":967.6338297709,"l":948.2149080223,"c":953.8629934442,"v":236209.5338718754,"t":1707447600}
+{"o":953.8629934442,"h":967.1065815114,"l":944.8954162186,"c":962.3733107294,"v":192651.34065306,"t":1707451200}
+{"o":962.3733107294,"h":970.3178712202,"l":960.4761112498,"c":969.6454740413,"v":163996.8846131678,"t":1707454800}
+{"o":969.6454740413,"h":971.1645291002,"l":960.9260677046,"c":963.9641076477,"v":143428.0681587175,"t":1707458400}
+{"o":963.9641076477,"h":978.1035988461,"l":963.4274641439,"c":974.2607922971,"v":164573.9514342707,"t":1707462000}
+{"o":974.2607922971,"h":982.5708951652,"l":972.6979628356,"c":982.2491834966,"v":199507.4525848564,"t":1707465600}
+{"o":982.2491834966,"h":984.5083271944,"l":966.6432767599,"c":974.0765203501,"v":310948.5098337573,"t":1707469200}
+{"o":974.0765203501,"h":986.4917158049,"l":955.0006562315,"c":961.6985507082,"v":178949.5783400885,"t":1707472800}
+{"o":961.6985507082,"h":966.9968562319,"l":951.6098403569,"c":965.4882594557,"v":324550.7848657321,"t":1707476400}
+{"o":965.4882594557,"h":977.5157006351,"l":943.5232802986,"c":946.0091680084,"v":454121.0094849848,"t":1707480000}
+{"o":946.0091680084,"h":948.3797126608,"l":937.6613018192,"c":945.1669857997,"v":302285.471085866,"t":1707483600}
+{"o":945.1669857997,"h":955.7499332905,"l":928.8350826371,"c":932.8751077951,"v":450966.8051953999,"t":1707487200}
+{"o":932.8751077951,"h":940.7957307178,"l":925.8116854655,"c":939.1574742288,"v":364176.1702164558,"t":1707490800}
+{"o":939.1574742288,"h":942.480124932,"l":920.2491159071,"c":927.494868049,"v":384973.2328024591,"t":1707494400}
+{"o":927.494868049,"h":931.6836945194,"l":925.2212902002,"c":930.3814417661,"v":264289.7405745501,"t":1707498000}
+{"o":930.3814417661,"h":940.527655604,"l":923.966878,"c":928.8459737281,"v":325602.4024593006,"t":1707501600}
+{"o":928.8459737281,"h":930.6768432451,"l":908.4635969809,"c":909.3173343218,"v":279342.6965484209,"t":1707505200}
+{"o":909.3173343218,"h":915.3087101969,"l":895.6160828526,"c":897.7449996246,"v":217217.2618680355,"t":1707508800}
+{"o":897.7449996246,"h":933.435942219,"l":894.0627166218,"c":926.5789746871,"v":355594.8731952437,"t":1707512400}
+{"o":926.5789746871,"h":927.8204623275,"l":913.6993730047,"c":917.5094242879,"v":342529.2017122663,"t":1707516000}
+{"o":917.5094242879,"h":921.0639931732,"l":907.7801609952,"c":909.8617473048,"v":296849.077113366,"t":1707519600}
+{"o":909.8617473048,"h":919.9834768928,"l":909.3582324948,"c":915.1576969536,"v":240162.290523571,"t":1707523200}
+{"o":915.1576969536,"h":927.8318996079,"l":886.9441187368,"c":898.531231076,"v":233416.0329828667,"t":1707526800}
+{"o":898.531231076,"h":912.3702701668,"l":897.7499664116,"c":907.9436522428,"v":238984.8217937978,"t":1707530400}
+{"o":907.9436522428,"h":920.8897532338,"l":904.3480843037,"c":915.7056330986,"v":266792.4206260112,"t":1707534000}
+{"o":915.7056330986,"h":918.5160524702,"l":898.8302129656,"c":906.0811598922,"v":230359.1545899513,"t":1707537600}
+{"o":906.0811598922,"h":908.1312263775,"l":892.9408980639,"c":898.7050886383,"v":155773.6384023697,"t":1707541200}
+{"o":898.7050886383,"h":900.325894841,"l":887.8842668501,"c":890.2803370997,"v":177519.8726221079,"t":1707544800}
+{"o":890.2803370997,"h":892.7677024516,"l":887.967761225,"c":889.6216202086,"v":131013.1001315539,"t":1707548400}
+{"o":889.6216202086,"h":895.6909643401,"l":879.7663317907,"c":879.7874851256,"v":150910.0084626107,"t":1707552000}
+{"o":879.7874851256,"h":891.6930375287,"l":879.189606747,"c":890.0522867991,"v":197010.3087458715,"t":1707555600}
+{"o":890.0522867991,"h":893.0546072805,"l":876.2407094137,"c":879.2579644307,"v":194929.5710593176,"t":1707559200}
+{"o":879.2579644307,"h":887.5151642865,"l":874.0570111275,"c":880.7573815115,"v":167510.7056038912,"t":1707562800}
+{"o":880.7573815115,"h":881.434237058,"l":854.7865278281,"c":857.3694445039,"v":147390.9799312019,"t":1707566400}
+{"o":857.3694445039,"h":866.2470783261,"l":852.2948871417,"c":860.5202296015,"v":169183.4214987597,"t":1707570000}
+{"o":860.5202296015,"h":865.5688638322,"l":835.3087363367,"c":837.3184012598,"v":173367.8541124538,"t":1707573600}
+{"o":837.3184012598,"h":841.669731693,"l":820.0084439321,"c":828.9008438521,"v":175884.5127010279,"t":1707577200}
+{"o":828.9008438521,"h":843.6706733578,"l":821.8288943082,"c":838.2083180863,"v":195292.6740491174,"t":1707580800}
+{"o":838.2083180863,"h":840.0291525513,"l":823.0912524813,"c":828.1197713218,"v":190791.6890635199,"t":1707584400}
+{"o":828.1197713218,"h":840.236436996,"l":827.7382192292,"c":838.3255652176,"v":180238.772969674,"t":1707588000}
+{"o":838.3255652176,"h":841.0767071859,"l":832.5524030824,"c":834.7341512711,"v":169361.5053293172,"t":1707591600}
+{"o":834.7341512711,"h":848.7524374256,"l":828.4924789627,"c":832.0623278084,"v":253622.8248799175,"t":1707595200}
+{"o":832.0623278084,"h":839.6833979207,"l":828.2665727488,"c":833.9130011104,"v":271808.3320401617,"t":1707598800}
+{"o":833.9130011104,"h":834.9488150368,"l":766.4005158965,"c":771.1287881268,"v":209871.9575509311,"t":1707602400}
+{"o":771.1287881268,"h":774.304508412,"l":748.6953276526,"c":757.0048954983,"v":167225.0578058804,"t":1707606000}
+{"o":757.0048954983,"h":766.1120984881,"l":750.2034589649,"c":761.8501601635,"v":184348.167816677,"t":1707609600}
+{"o":761.8501601635,"h":768.0610794508,"l":755.0770587239,"c":763.277879576,"v":197419.6534898124,"t":1707613200}
+{"o":763.277879576,"h":765.5185745192,"l":752.6820471462,"c":754.4493992291,"v":152419.1648004731,"t":1707616800}
+{"o":754.4493992291,"h":770.6834010813,"l":754.3678953543,"c":768.8798026674,"v":175109.1459853468,"t":1707620400}
+{"o":768.8798026674,"h":773.0834838247,"l":766.067428008,"c":768.6889592223,"v":154688.286399363,"t":1707624000}
+{"o":768.6889592223,"h":772.7097210167,"l":765.3870912248,"c":769.6461346429,"v":147827.8447071254,"t":1707627600}
+{"o":769.6461346429,"h":782.971980225,"l":767.309032658,"c":781.8412041882,"v":121456.4316618918,"t":1707631200}
+{"o":781.8412041882,"h":792.5310298865,"l":778.7362736965,"c":788.5491906514,"v":144559.4859264024,"t":1707634800}
+{"o":788.5491906514,"h":805.186419492,"l":786.3671241967,"c":802.0236894577,"v":135404.885961745,"t":1707638400}
+{"o":802.0236894577,"h":810.0657875451,"l":801.8744234575,"c":808.9870124161,"v":150950.7000564967,"t":1707642000}
+{"o":808.9870124161,"h":811.3193123346,"l":798.8282319449,"c":804.1882639986,"v":205849.9961315126,"t":1707645600}
+{"o":804.1882639986,"h":812.1270824145,"l":802.6919898578,"c":811.2821432762,"v":134432.2013957885,"t":1707649200}
+{"o":811.2821432762,"h":818.0709446764,"l":786.6077390056,"c":787.5232858186,"v":215941.3384278429,"t":1707652800}
+{"o":787.5232858186,"h":789.4397071319,"l":773.8773519676,"c":777.6344884145,"v":165802.6926806445,"t":1707656400}
+{"o":777.6344884145,"h":780.5216358089,"l":764.4740339293,"c":772.0720368908,"v":190371.4705375732,"t":1707660000}
+{"o":772.0720368908,"h":785.929803452,"l":764.7557684685,"c":771.1103619089,"v":189037.022497128,"t":1707663600}
+{"o":771.1103619089,"h":774.5761777519,"l":757.4903014669,"c":765.1936669712,"v":230387.6595052144,"t":1707667200}
+{"o":765.1936669712,"h":770.7661664992,"l":747.7956095699,"c":753.5644636151,"v":238711.083561828,"t":1707670800}
+{"o":753.5644636151,"h":753.909702832,"l":725.9977524801,"c":733.3950267319,"v":228139.2190347828,"t":1707674400}
+{"o":733.3950267319,"h":735.8987537349,"l":729.0536276488,"c":730.1073252045,"v":192103.700136133,"t":1707678000}
+{"o":730.1073252045,"h":733.9971947967,"l":720.0724530557,"c":720.2258477261,"v":269539.9899787031,"t":1707681600}
+{"o":720.2258477261,"h":727.0781268982,"l":719.809005772,"c":724.0222036689,"v":191716.3930846407,"t":1707685200}
+{"o":724.0222036689,"h":727.3116995437,"l":723.2605798126,"c":725.3816159248,"v":164085.0387442431,"t":1707688800}
+{"o":725.3816159248,"h":726.580402445,"l":718.3335451364,"c":723.8692178082,"v":162925.564792737,"t":1707692400}
+{"o":723.8692178082,"h":736.7668650873,"l":723.3103205801,"c":732.7090419681,"v":232570.9745332803,"t":1707696000}
+{"o":732.7090419681,"h":733.1294231612,"l":722.4992495497,"c":724.722519431,"v":194368.2934267515,"t":1707699600}
+{"o":724.722519431,"h":726.0353646199,"l":703.1519089596,"c":710.0229209554,"v":346747.1811663011,"t":1707703200}
+{"o":710.0229209554,"h":719.0678604033,"l":707.8069359096,"c":715.8152063881,"v":153454.2060095526,"t":1707706800}
+{"o":715.8152063881,"h":715.9738118367,"l":706.833315491,"c":707.3108231162,"v":161400.4170621539,"t":1707710400}
+{"o":707.3108231162,"h":710.3586747845,"l":705.6815734681,"c":706.5600258082,"v":182813.5660905588,"t":1707714000}
+{"o":706.5600258082,"h":712.2395210028,"l":700.9989703449,"c":709.0593933821,"v":183195.7661630193,"t":1707717600}
+{"o":709.0593933821,"h":715.7569737435,"l":709.0578733382,"c":712.7012289186,"v":153289.0372845801,"t":1707721200}
+{"o":712.7012289186,"h":715.4263804651,"l":704.5926901692,"c":706.2915895102,"v":140393.9936458068,"t":1707724800}
+{"o":706.2915895102,"h":710.5577034939,"l":698.6604692803,"c":703.3762759441,"v":213237.1917386305,"t":1707728400}
+{"o":703.3762759441,"h":707.6262718568,"l":697.0137589919,"c":702.9569773536,"v":226327.0001383994,"t":1707732000}
+{"o":702.9569773536,"h":704.2108756803,"l":696.0798088486,"c":701.0974747551,"v":229052.4213433818,"t":1707735600}
+{"o":701.0974747551,"h":704.8822823026,"l":688.636316537,"c":696.9596107963,"v":194608.8863052232,"t":1707739200}
+{"o":696.9596107963,"h":701.0171445938,"l":694.5117083129,"c":699.6575638746,"v":156211.0477574106,"t":1707742800}
+{"o":699.6575638746,"h":714.7000746077,"l":697.7052545632,"c":712.4176928434,"v":274093.6238714193,"t":1707746400}
+{"o":712.4176928434,"h":732.316233878,"l":709.3013289762,"c":731.4657113189,"v":577730.8518807861,"t":1707750000}
+{"o":731.4657113189,"h":735.6176572028,"l":720.6959392369,"c":732.4314014207,"v":451702.0976698094,"t":1707753600}
+{"o":732.4314014207,"h":746.115989335,"l":727.1168897863,"c":735.3801415076,"v":583647.1987239617,"t":1707757200}
+{"o":735.3801415076,"h":740.9572290179,"l":732.0318808476,"c":732.512895906,"v":443988.8995022909,"t":1707760800}
+{"o":732.512895906,"h":742.5027473146,"l":730.6136351652,"c":733.2188670535,"v":430880.1033341449,"t":1707764400}
+{"o":733.2188670535,"h":742.1790609305,"l":730.8211558183,"c":741.9158084741,"v":320579.9409668423,"t":1707768000}
+{"o":741.9158084741,"h":747.7332702642,"l":732.8140472313,"c":734.0679488807,"v":433740.8294885015,"t":1707771600}
+{"o":734.0679488807,"h":746.645363439,"l":731.1091273742,"c":743.4772824204,"v":269200.0455683631,"t":1707775200}
+{"o":743.4772824204,"h":747.692759093,"l":735.8097589922,"c":740.474470525,"v":224112.9909653728,"t":1707778800}
+{"o":740.474470525,"h":762.0231529493,"l":740.474470525,"c":755.8384283265,"v":426366.9797403433,"t":1707782400}
+{"o":755.8384283265,"h":758.7618743262,"l":749.8282854071,"c":754.9876254707,"v":346048.2954790335,"t":1707786000}
+{"o":754.9876254707,"h":759.0815201714,"l":747.3134950105,"c":753.0057209322,"v":237783.2366937407,"t":1707789600}
+{"o":753.0057209322,"h":756.1841897432,"l":743.9203667448,"c":745.2096121532,"v":201462.3639810075,"t":1707793200}
+{"o":745.2096121532,"h":753.724635547,"l":743.050148617,"c":751.2005998924,"v":196954.594378439,"t":1707796800}
+{"o":751.2005998924,"h":753.0100554213,"l":744.9735102051,"c":752.3752543775,"v":159700.4468105576,"t":1707800400}
+{"o":752.3752543775,"h":757.0073051581,"l":736.8306560748,"c":740.67380426,"v":181073.0365009807,"t":1707804000}
+{"o":740.67380426,"h":744.5438843294,"l":727.9845891011,"c":731.2696673236,"v":221819.5496640018,"t":1707807600}
+{"o":731.2696673236,"h":739.3189171527,"l":724.5809111028,"c":735.233030474,"v":165169.4323859489,"t":1707811200}
+{"o":735.233030474,"h":736.2932852358,"l":720.8121471359,"c":725.6565492161,"v":154951.2207902336,"t":1707814800}
+{"o":725.6565492161,"h":725.6621080615,"l":703.1449935889,"c":704.9274327665,"v":110318.1010358989,"t":1707818400}
+{"o":704.9274327665,"h":709.6867606576,"l":700.9512100864,"c":709.6867606576,"v":200302.1674580252,"t":1707822000}
+{"o":709.6867606576,"h":710.0418741871,"l":698.1030709413,"c":701.8008517183,"v":202411.2962763457,"t":1707825600}
+{"o":701.8008517183,"h":704.1041590009,"l":681.4258370413,"c":690.9799584036,"v":415943.039502273,"t":1707829200}
+{"o":690.9799584036,"h":705.6930977396,"l":673.5656971073,"c":688.6950683873,"v":632932.2135064534,"t":1707832800}
+{"o":688.6950683873,"h":699.0155365695,"l":683.0283379975,"c":694.5119824911,"v":330844.3170662347,"t":1707836400}
+{"o":694.5119824911,"h":703.6635590981,"l":682.5865249669,"c":690.2574897998,"v":260327.1640649872,"t":1707840000}
+{"o":690.2574897998,"h":705.6170704509,"l":689.247010924,"c":705.0826262866,"v":285765.5923446594,"t":1707843600}
+{"o":705.0826262866,"h":716.3383168305,"l":704.3873683504,"c":712.6383451356,"v":265741.0558597274,"t":1707847200}
+{"o":712.6383451356,"h":728.1850336855,"l":708.4144371681,"c":723.1110335212,"v":339500.7098697991,"t":1707850800}
+{"o":723.1110335212,"h":737.5495817363,"l":721.8368874436,"c":728.6628315616,"v":252742.9698436889,"t":1707854400}
+{"o":728.6628315616,"h":740.7116364544,"l":701.0523480232,"c":709.8423051575,"v":279385.1336969837,"t":1707858000}
+{"o":709.8423051575,"h":714.1809160008,"l":701.0260511515,"c":702.6123028105,"v":214792.3429491601,"t":1707861600}
+{"o":702.6123028105,"h":710.015526362,"l":699.7325326322,"c":708.8000886308,"v":178029.2831071266,"t":1707865200}
+{"o":708.8000886308,"h":709.2270278935,"l":693.7487497587,"c":696.91087811,"v":203256.7018128961,"t":1707868800}
+{"o":696.91087811,"h":703.623845952,"l":692.8411414864,"c":699.7310997196,"v":188450.2608782237,"t":1707872400}
+{"o":699.7310997196,"h":704.1322435068,"l":696.7808669705,"c":702.0252328012,"v":171650.3104932106,"t":1707876000}
+{"o":702.0252328012,"h":710.8564754838,"l":701.379181759,"c":708.6461379124,"v":159981.2201269259,"t":1707879600}
+{"o":708.6461379124,"h":711.9568821341,"l":704.5540902924,"c":708.5264962281,"v":183594.8240048591,"t":1707883200}
+{"o":708.5264962281,"h":723.0944028456,"l":708.2348405281,"c":721.0915633311,"v":201829.7521078002,"t":1707886800}
+{"o":721.0915633311,"h":723.7700297388,"l":716.6384740155,"c":717.5916458127,"v":145143.9541383839,"t":1707890400}
+{"o":717.5916458127,"h":726.5125413086,"l":715.1502967627,"c":718.7552631888,"v":128808.0972111997,"t":1707894000}
+{"o":718.7552631888,"h":729.358062065,"l":712.6370861575,"c":725.48623476,"v":181692.4431003505,"t":1707897600}
+{"o":725.48623476,"h":735.7582037414,"l":717.8120621912,"c":731.347846209,"v":407613.3921653259,"t":1707901200}
+{"o":731.347846209,"h":732.185878521,"l":705.4240173578,"c":713.3166091837,"v":233480.792845447,"t":1707904800}
+{"o":713.3166091837,"h":716.6718990196,"l":703.2931237295,"c":714.813737914,"v":212982.4019990373,"t":1707908400}
+{"o":714.813737914,"h":719.4616783328,"l":708.8585648785,"c":715.2172292903,"v":231781.2588333989,"t":1707912000}
+{"o":715.2172292903,"h":732.2554469379,"l":714.9474046653,"c":731.8414989496,"v":363724.806592491,"t":1707915600}
+{"o":731.8414989496,"h":735.8339916256,"l":727.5067314085,"c":731.601980265,"v":369612.3228563353,"t":1707919200}
+{"o":731.601980265,"h":733.7049449379,"l":717.4324115198,"c":723.1244840452,"v":371737.0131925981,"t":1707922800}
+{"o":723.1244840452,"h":723.6764464308,"l":713.711136867,"c":716.7463286357,"v":299815.4826851818,"t":1707926400}
+{"o":716.7463286357,"h":724.726120235,"l":712.3159445591,"c":719.3463987661,"v":250981.5690665787,"t":1707930000}
+{"o":719.3463987661,"h":721.2872780264,"l":714.4530213171,"c":719.1020421199,"v":229017.9865934095,"t":1707933600}
+{"o":719.1020421199,"h":726.0500974894,"l":713.2806497671,"c":723.5605286318,"v":252928.5154282481,"t":1707937200}
+{"o":723.5605286318,"h":730.362176143,"l":719.3923709635,"c":727.654025703,"v":234621.0546714463,"t":1707940800}
+{"o":727.654025703,"h":734.7688848536,"l":721.6609442339,"c":730.7470788437,"v":255569.9189577014,"t":1707944400}
+{"o":730.7470788437,"h":738.5896287703,"l":727.9332977279,"c":737.9964678615,"v":234385.9242137929,"t":1707948000}
+{"o":737.9964678615,"h":753.3208613425,"l":732.8254854472,"c":750.7820918711,"v":229885.9067393694,"t":1707951600}
+{"o":750.7820918711,"h":759.7243115948,"l":733.0673331932,"c":747.1627295672,"v":355043.8621262769,"t":1707955200}
+{"o":747.1627295672,"h":747.5801282684,"l":721.4269140631,"c":724.9881511399,"v":308950.2142937471,"t":1707958800}
+{"o":724.9881511399,"h":735.4607363692,"l":723.9672869872,"c":731.825268211,"v":222814.6198888593,"t":1707962400}
+{"o":731.825268211,"h":737.811666614,"l":731.6351611512,"c":735.5267125501,"v":215073.9458574557,"t":1707966000}
+{"o":735.5267125501,"h":738.7302794594,"l":728.0489340013,"c":731.6069664047,"v":198384.2645697694,"t":1707969600}
+{"o":731.6069664047,"h":741.9452556548,"l":723.9605829407,"c":734.9880536631,"v":211692.8141712567,"t":1707973200}
+{"o":734.9880536631,"h":736.9032475056,"l":730.8724045127,"c":732.7269754157,"v":185926.7187121476,"t":1707976800}
+{"o":732.7269754157,"h":739.0658727038,"l":729.0592912322,"c":734.2727357697,"v":184976.4286657579,"t":1707980400}
+{"o":734.2727357697,"h":738.1406620406,"l":732.3828640831,"c":737.603190359,"v":201741.1733336744,"t":1707984000}
+{"o":737.603190359,"h":743.7755784314,"l":732.4275602779,"c":743.4712582807,"v":182272.754081583,"t":1707987600}
+{"o":743.4712582807,"h":750.3998674579,"l":740.0765698641,"c":744.4213502894,"v":196855.1195256496,"t":1707991200}
+{"o":744.4213502894,"h":749.8623696593,"l":737.1958921955,"c":739.7483910665,"v":209392.4151518751,"t":1707994800}
+{"o":739.7483910665,"h":747.7167922504,"l":732.7946743745,"c":738.1114102267,"v":255186.9974055581,"t":1707998400}
+{"o":738.1114102267,"h":745.1957697859,"l":733.5110355882,"c":743.3362037357,"v":227396.1955698806,"t":1708002000}
+{"o":743.3362037357,"h":751.4846256094,"l":740.1576129447,"c":748.9341877764,"v":302676.2532441386,"t":1708005600}
+{"o":748.9341877764,"h":763.2256478632,"l":723.7079313093,"c":741.7893180136,"v":598986.4644903581,"t":1708009200}
+{"o":741.7893180136,"h":748.3375311662,"l":734.6034924083,"c":742.7450760337,"v":447127.5751151008,"t":1708012800}
+{"o":742.7450760337,"h":748.4649945564,"l":736.9019737433,"c":737.9804224516,"v":862811.2966784284,"t":1708016400}
+{"o":737.9804224516,"h":742.6616145294,"l":736.5671472783,"c":739.7083625164,"v":285601.2578031134,"t":1708020000}
+{"o":739.7083625164,"h":744.974266797,"l":737.0562978672,"c":742.8355259547,"v":294026.2312234592,"t":1708023600}
+{"o":742.8355259547,"h":749.1672749337,"l":736.3199207659,"c":737.3608397837,"v":265726.2965383358,"t":1708027200}
+{"o":737.3608397837,"h":745.1605545893,"l":728.3938466102,"c":732.7754928817,"v":332701.5345909963,"t":1708030800}
+{"o":732.7754928817,"h":740.6994445422,"l":729.7282864522,"c":733.9215273413,"v":340085.3072014087,"t":1708034400}
+{"o":733.9215273413,"h":746.9132641633,"l":732.7981937941,"c":745.7832907882,"v":216951.4305484102,"t":1708038000}
+{"o":745.7832907882,"h":751.1903408966,"l":737.4441267002,"c":748.4297839741,"v":251066.1509493861,"t":1708041600}
+{"o":748.4297839741,"h":751.6591305782,"l":740.3728056902,"c":746.6249417338,"v":226426.5366587288,"t":1708045200}
+{"o":746.6249417338,"h":751.0982072916,"l":743.6838100393,"c":750.4623988086,"v":196570.3252256716,"t":1708048800}
+{"o":750.4623988086,"h":754.6668815767,"l":745.6417883571,"c":752.092930137,"v":167565.753201657,"t":1708052400}
+{"o":752.092930137,"h":752.8189404162,"l":747.1870635386,"c":748.1640482815,"v":160103.8068747465,"t":1708056000}
+{"o":748.1640482815,"h":763.1232256975,"l":745.5088113246,"c":761.2183782551,"v":150720.5099680359,"t":1708059600}
+{"o":761.2183782551,"h":770.2959126984,"l":755.9789062081,"c":764.74185877,"v":169580.7762955524,"t":1708063200}
+{"o":764.74185877,"h":792.0270356361,"l":756.8846067546,"c":778.276451939,"v":381416.082544613,"t":1708066800}
+{"o":778.276451939,"h":789.0855073289,"l":774.2194585785,"c":782.0763497266,"v":276403.74411436,"t":1708070400}
+{"o":782.0763497266,"h":793.6466037108,"l":774.9872827467,"c":791.7811699095,"v":254131.3224905118,"t":1708074000}
+{"o":791.7811699095,"h":804.9359510144,"l":788.7195479727,"c":801.0921578735,"v":191763.8762497411,"t":1708077600}
+{"o":801.0921578735,"h":808.2019695226,"l":797.5872990977,"c":800.749676441,"v":143955.1326448648,"t":1708081200}
+{"o":800.749676441,"h":808.2972588229,"l":797.785316978,"c":807.2641465138,"v":170830.9101970075,"t":1708084800}
+{"o":807.2641465138,"h":807.7575982463,"l":797.9425615576,"c":801.9984016409,"v":258668.7498670271,"t":1708088400}
+{"o":801.9984016409,"h":808.3281859738,"l":779.6933934498,"c":788.5808800966,"v":446511.4900138643,"t":1708092000}
+{"o":788.5808800966,"h":791.0127241648,"l":776.1457434784,"c":790.3199287251,"v":461656.2953059889,"t":1708095600}
+{"o":790.3199287251,"h":800.7410628721,"l":781.7344505114,"c":792.8174261837,"v":308427.527545493,"t":1708099200}
+{"o":792.8174261837,"h":794.7102695803,"l":785.24770746,"c":790.9317618199,"v":284730.7190338145,"t":1708102800}
+{"o":790.9317618199,"h":794.3796449314,"l":781.4927233065,"c":789.3951437737,"v":320780.9864307086,"t":1708106400}
+{"o":789.3951437737,"h":807.2164150145,"l":783.1656129302,"c":799.749900726,"v":228970.777492157,"t":1708110000}
+{"o":799.749900726,"h":805.6103390721,"l":797.6483468723,"c":805.607139749,"v":223001.1841443331,"t":1708113600}
+{"o":805.607139749,"h":808.0713804825,"l":801.365767851,"c":806.0879730537,"v":210471.7642959941,"t":1708117200}
+{"o":806.0879730537,"h":808.6867495282,"l":802.9626499583,"c":808.1511069648,"v":164986.6715009354,"t":1708120800}
+{"o":808.1511069648,"h":816.0792626686,"l":807.3211458515,"c":813.4540858988,"v":250163.7250313257,"t":1708124400}
+{"o":813.4540858988,"h":818.7160689525,"l":811.7229826669,"c":814.9193711759,"v":170000.732381908,"t":1708128000}
+{"o":814.9193711759,"h":817.4241055227,"l":801.6766270255,"c":809.2351660691,"v":171597.5676386596,"t":1708131600}
+{"o":809.2351660691,"h":810.7226065496,"l":796.2081421747,"c":803.9300371787,"v":196144.0561264298,"t":1708135200}
+{"o":803.9300371787,"h":808.8602460189,"l":799.6217409019,"c":807.0347343569,"v":135244.3242356524,"t":1708138800}
+{"o":807.0347343569,"h":807.6532516221,"l":798.6478365328,"c":799.1112114857,"v":136440.8429022341,"t":1708142400}
+{"o":799.1112114857,"h":799.9824954671,"l":768.148767246,"c":773.8699846069,"v":175147.8617186646,"t":1708146000}
+{"o":773.8699846069,"h":780.3519757347,"l":772.9234860325,"c":778.8022439853,"v":137164.7475535009,"t":1708149600}
+{"o":778.8022439853,"h":786.0966050939,"l":778.2333055251,"c":785.3709504609,"v":126329.5395213119,"t":1708153200}
+{"o":785.3709504609,"h":801.1499485198,"l":776.951357029,"c":790.6813290273,"v":185190.6032069376,"t":1708156800}
+{"o":790.6813290273,"h":796.0369054962,"l":784.9369158226,"c":790.1731919212,"v":157115.6090817016,"t":1708160400}
+{"o":790.1731919212,"h":794.1831457742,"l":782.9689926468,"c":793.1241625836,"v":171240.5319594568,"t":1708164000}
+{"o":793.1241625836,"h":796.6926229877,"l":788.4809313466,"c":794.2694195385,"v":133149.5327928575,"t":1708167600}
+{"o":794.2694195385,"h":795.3169698927,"l":791.2712514434,"c":791.4706214746,"v":133927.0736131129,"t":1708171200}
+{"o":791.4706214746,"h":791.4754553803,"l":775.1371397569,"c":776.3816884104,"v":367035.608479324,"t":1708174800}
+{"o":776.3816884104,"h":778.7019563563,"l":767.4363899018,"c":776.6382520744,"v":415677.4881087266,"t":1708178400}
+{"o":776.6382520744,"h":781.954295549,"l":772.3467748617,"c":779.384422311,"v":240417.6995176751,"t":1708182000}
+{"o":779.384422311,"h":783.6454226989,"l":773.9699725639,"c":780.9126169433,"v":176627.2656305812,"t":1708185600}
+{"o":780.9126169433,"h":789.6890786777,"l":778.0567055193,"c":788.6089140169,"v":243692.6552297321,"t":1708189200}
+{"o":788.6089140169,"h":791.1266981706,"l":785.5202469164,"c":789.3460393896,"v":151537.4403072387,"t":1708192800}
+{"o":789.3460393896,"h":793.4680577965,"l":787.9572248309,"c":793.1046896697,"v":158696.6896180239,"t":1708196400}
+{"o":793.1046896697,"h":796.7132112214,"l":791.4122675292,"c":795.927342285,"v":161629.6163824727,"t":1708200000}
+{"o":795.927342285,"h":805.7452066073,"l":793.2873588765,"c":803.0827050389,"v":201429.9604937776,"t":1708203600}
+{"o":803.0827050389,"h":805.596486336,"l":796.5987679673,"c":797.8570000018,"v":164081.6797637751,"t":1708207200}
+{"o":797.8570000018,"h":801.8448691608,"l":794.5115964777,"c":795.1568689029,"v":123503.2750198547,"t":1708210800}
+{"o":795.1568689029,"h":806.5320109173,"l":793.4504426098,"c":797.0552331303,"v":293320.0886355736,"t":1708214400}
+{"o":797.0552331303,"h":800.4542925952,"l":786.484903526,"c":788.0819816388,"v":161382.287654429,"t":1708218000}
+{"o":788.0819816388,"h":790.0063702622,"l":781.9233516544,"c":783.3323098355,"v":194477.3044700121,"t":1708221600}
+{"o":783.3323098355,"h":788.8008112764,"l":780.7846717955,"c":786.3471920502,"v":151267.5434976493,"t":1708225200}
+{"o":786.3471920502,"h":796.6174619452,"l":786.164733166,"c":792.1630274161,"v":165183.7765407788,"t":1708228800}
+{"o":792.1630274161,"h":797.0570371698,"l":791.7056548651,"c":795.85415961,"v":147827.3825671864,"t":1708232400}
+{"o":795.85415961,"h":796.4956044644,"l":779.1637199125,"c":786.2814077054,"v":150543.5227081439,"t":1708236000}
+{"o":786.2814077054,"h":801.9070767324,"l":784.4836011487,"c":795.4535062651,"v":153689.8421622009,"t":1708239600}
+{"o":795.4535062651,"h":804.5273142736,"l":791.4664207965,"c":803.8117758134,"v":117049.0765955838,"t":1708243200}
+{"o":803.8117758134,"h":817.7585099922,"l":803.5710741251,"c":817.2642944174,"v":194197.6329224814,"t":1708246800}
+{"o":817.2642944174,"h":833.4844401551,"l":813.185685814,"c":817.7550613433,"v":331539.6513790801,"t":1708250400}
+{"o":817.7550613433,"h":823.1034672091,"l":814.911665044,"c":820.380040104,"v":147969.2385363639,"t":1708254000}
+{"o":820.380040104,"h":822.35309001,"l":812.16270648,"c":812.9905941715,"v":168307.6986711358,"t":1708257600}
+{"o":812.9905941715,"h":821.771419855,"l":812.7995833914,"c":816.7492484877,"v":168380.3621890369,"t":1708261200}
+{"o":816.7492484877,"h":825.8612269557,"l":808.5259864591,"c":818.6097427123,"v":210257.9258673961,"t":1708264800}
+{"o":818.6097427123,"h":820.6009689441,"l":804.1639886794,"c":810.0626565182,"v":216325.0010709511,"t":1708268400}
+{"o":810.0626565182,"h":816.3711631211,"l":805.7468068501,"c":812.5097371267,"v":288967.9157858267,"t":1708272000}
+{"o":812.5097371267,"h":833.3314432215,"l":812.3970928306,"c":827.5482517929,"v":320187.9865119433,"t":1708275600}
+{"o":827.5482517929,"h":830.9917990527,"l":822.9301719305,"c":829.8842066612,"v":213393.3383472781,"t":1708279200}
+{"o":829.8842066612,"h":830.8084644948,"l":822.9799060103,"c":824.7687773381,"v":209193.8394885375,"t":1708282800}
+{"o":824.7687773381,"h":827.8187753255,"l":818.4582436286,"c":822.4209467278,"v":205060.9574170759,"t":1708286400}
+{"o":822.4209467278,"h":829.334819487,"l":822.2277365768,"c":826.6226234734,"v":186563.8035661403,"t":1708290000}
+{"o":826.6226234734,"h":831.4324028553,"l":821.7199425769,"c":825.4243751981,"v":248196.2607729377,"t":1708293600}
+{"o":825.4243751981,"h":828.372854115,"l":819.7691591465,"c":821.5766794815,"v":201931.7198449668,"t":1708297200}
+{"o":821.5766794815,"h":826.2757708005,"l":813.8015654684,"c":815.9768893761,"v":223960.7980698711,"t":1708300800}
+{"o":815.9768893761,"h":816.1381877621,"l":805.7816209748,"c":813.6534270566,"v":242280.7002390974,"t":1708304400}
+{"o":813.6534270566,"h":817.6782148973,"l":808.9273943735,"c":815.192934405,"v":215877.5034252408,"t":1708308000}
+{"o":815.192934405,"h":816.0519314595,"l":808.9432002263,"c":812.1890325693,"v":194978.1766094565,"t":1708311600}
+{"o":812.1890325693,"h":817.4542303338,"l":805.5181939711,"c":814.1964834542,"v":178190.2472534077,"t":1708315200}
+{"o":814.1964834542,"h":814.4988147279,"l":808.3362601636,"c":812.9105880315,"v":176258.0898237225,"t":1708318800}
+{"o":812.9105880315,"h":825.5478855857,"l":812.4441460672,"c":821.1265405986,"v":249521.2755886441,"t":1708322400}
+{"o":821.1265405986,"h":829.8057625371,"l":819.6674777858,"c":827.1233948622,"v":170674.8955464405,"t":1708326000}
+{"o":827.1233948622,"h":827.8670438233,"l":804.5287102319,"c":805.2200888625,"v":220655.1736421426,"t":1708329600}
+{"o":805.2200888625,"h":810.6621075771,"l":796.7031604813,"c":799.9850413469,"v":165954.6499409663,"t":1708333200}
+{"o":799.9850413469,"h":802.8865721623,"l":784.8093478216,"c":794.7187147039,"v":204789.0967743145,"t":1708336800}
+{"o":794.7187147039,"h":801.7640561895,"l":777.6727158732,"c":785.8581432529,"v":164244.5316866687,"t":1708340400}
+{"o":785.8581432529,"h":786.2770602298,"l":729.5440752553,"c":732.3112165378,"v":181564.5542062366,"t":1708344000}
+{"o":732.3112165378,"h":750.653587041,"l":689.0397839039,"c":698.6418500944,"v":458373.2464516456,"t":1708347600}
+{"o":698.6418500944,"h":704.873398416,"l":670.3847017911,"c":679.4081715857,"v":291691.3765924367,"t":1708351200}
+{"o":679.4081715857,"h":690.4558076302,"l":629.6625683631,"c":647.9111717403,"v":346897.9011129418,"t":1708354800}
+{"o":647.9111717403,"h":679.5735473275,"l":633.668235685,"c":669.836163158,"v":293314.9629987158,"t":1708358400}
+{"o":669.836163158,"h":687.9277637447,"l":668.0470176804,"c":678.570707207,"v":287529.2026484085,"t":1708362000}
+{"o":678.570707207,"h":687.9892105579,"l":674.8162606118,"c":683.300582386,"v":193671.3938799533,"t":1708365600}
+{"o":683.300582386,"h":696.6541121787,"l":680.3814897787,"c":692.0099822144,"v":170331.8872321271,"t":1708369200}
+{"o":692.0099822144,"h":695.1986932227,"l":687.1315982485,"c":690.2931752705,"v":181240.7760976932,"t":1708372800}
+{"o":690.2931752705,"h":698.1989930813,"l":689.77607172,"c":697.6787141642,"v":177674.4748602793,"t":1708376400}
+{"o":697.6787141642,"h":699.2086269553,"l":688.5926033708,"c":689.8679524069,"v":210624.304938192,"t":1708380000}
+{"o":689.8679524069,"h":691.089172879,"l":682.0009524083,"c":684.6145066806,"v":167795.877742441,"t":1708383600}
+{"o":684.6145066806,"h":713.7962304341,"l":679.2316357542,"c":699.3676965623,"v":250920.6020717403,"t":1708387200}
+{"o":699.3676965623,"h":701.5550550259,"l":688.6502555964,"c":692.3550207096,"v":319804.69927128,"t":1708390800}
+{"o":692.3550207096,"h":696.2457870447,"l":691.4198936189,"c":695.3231776345,"v":179820.5531462808,"t":1708394400}
+{"o":695.3231776345,"h":696.3159831631,"l":690.4132648818,"c":690.752459291,"v":254611.5079290002,"t":1708398000}
+{"o":690.752459291,"h":696.4100984949,"l":685.3192521374,"c":693.6176874759,"v":170821.7942681311,"t":1708401600}
+{"o":693.6176874759,"h":696.4695561562,"l":690.5857038195,"c":693.6391135851,"v":146538.9874992307,"t":1708405200}
+{"o":693.6391135851,"h":695.3267877949,"l":687.4677395329,"c":689.3163727913,"v":159428.7856782772,"t":1708408800}
+{"o":689.3163727913,"h":689.6104131069,"l":679.5543388383,"c":680.7556166856,"v":192451.0543695457,"t":1708412400}
+{"o":680.7556166856,"h":681.6726959365,"l":656.8615367065,"c":671.1409700007,"v":192131.6705741267,"t":1708416000}
+{"o":671.1409700007,"h":672.2965266863,"l":653.4504168201,"c":662.7389405455,"v":216401.9566658125,"t":1708419600}
+{"o":662.7389405455,"h":669.0868766451,"l":652.4175496064,"c":666.7492036318,"v":159664.0744007459,"t":1708423200}
+{"o":666.7492036318,"h":671.4048015528,"l":648.9892260484,"c":653.2508722938,"v":175634.7989293399,"t":1708426800}
+{"o":653.2508722938,"h":665.8302446717,"l":645.4316238958,"c":656.3285461968,"v":193650.1977959603,"t":1708430400}
+{"o":656.3285461968,"h":665.8891933556,"l":640.9799894366,"c":651.1972580994,"v":302425.7868095743,"t":1708434000}
+{"o":651.1972580994,"h":651.6513080859,"l":621.6410340373,"c":629.560887924,"v":642691.935273968,"t":1708437600}
+{"o":629.560887924,"h":630.1479396239,"l":611.0406995197,"c":622.3479302955,"v":668910.1595912236,"t":1708441200}
+{"o":622.3479302955,"h":630.5975106543,"l":615.407047832,"c":621.115902645,"v":375363.2193373805,"t":1708444800}
+{"o":621.115902645,"h":624.1628790872,"l":614.4729316715,"c":619.6032073894,"v":379440.4581225974,"t":1708448400}
+{"o":619.6032073894,"h":641.595196484,"l":617.8193488206,"c":639.0774428912,"v":237991.5655697228,"t":1708452000}
+{"o":639.0774428912,"h":645.8246447079,"l":627.4100652025,"c":635.9220906702,"v":256192.8427332013,"t":1708455600}
+{"o":635.9220906702,"h":638.6579672031,"l":630.6145226495,"c":638.5077301036,"v":230701.4642415063,"t":1708459200}
+{"o":638.5077301036,"h":641.2749518058,"l":636.2871413556,"c":638.9682161134,"v":180138.4187370546,"t":1708462800}
+{"o":638.9682161134,"h":648.438363743,"l":634.8039826604,"c":643.2355989021,"v":228197.2395782611,"t":1708466400}
+{"o":643.2355989021,"h":650.6498900307,"l":639.8479667121,"c":642.5344073065,"v":195930.2986183431,"t":1708470000}
+{"o":642.5344073065,"h":643.0119940603,"l":635.9945558123,"c":637.2744698174,"v":168491.0704675903,"t":1708473600}
+{"o":637.2744698174,"h":642.0846760812,"l":630.6673265063,"c":631.4234327794,"v":235324.4672670471,"t":1708477200}
+{"o":631.4234327794,"h":633.1473415119,"l":624.5239250348,"c":626.4194368337,"v":217554.309591673,"t":1708480800}
+{"o":626.4194368337,"h":629.0453292211,"l":623.942128036,"c":624.625030895,"v":171445.9760253383,"t":1708484400}
+{"o":624.625030895,"h":627.0056164041,"l":619.9353669744,"c":621.4697446072,"v":145118.9399135033,"t":1708488000}
+{"o":621.4697446072,"h":626.8139463306,"l":619.120956352,"c":623.5691451496,"v":131375.5215944763,"t":1708491600}
+{"o":623.5691451496,"h":626.7144522435,"l":617.2740794286,"c":620.0832121532,"v":203750.5748010629,"t":1708495200}
+{"o":620.0832121532,"h":620.7683231146,"l":605.8257291407,"c":608.0199239401,"v":227287.8638199923,"t":1708498800}
+{"o":608.0199239401,"h":612.3016388046,"l":606.600127783,"c":609.2210813364,"v":212539.7538874119,"t":1708502400}
+{"o":609.2210813364,"h":612.6457724291,"l":595.57539793,"c":600.1722094603,"v":317657.1353462069,"t":1708506000}
+{"o":600.1722094603,"h":609.6051417497,"l":595.8757329882,"c":607.6764105148,"v":292266.4298395853,"t":1708509600}
+{"o":607.6764105148,"h":612.2500740134,"l":600.7417015146,"c":605.5091130926,"v":199855.6467068885,"t":1708513200}
+{"o":605.5091130926,"h":614.6975592295,"l":600.2404684596,"c":613.1652492518,"v":340504.7660286364,"t":1708516800}
+{"o":613.1652492518,"h":617.9367747725,"l":604.2865750269,"c":608.5379253491,"v":249735.2208644535,"t":1708520400}
+{"o":608.5379253491,"h":608.8616828447,"l":594.5165247691,"c":599.0776927728,"v":397675.7447628126,"t":1708524000}
+{"o":599.0776927728,"h":611.8444608591,"l":596.9607759946,"c":610.9342051074,"v":325673.0159343675,"t":1708527600}
+{"o":610.9342051074,"h":620.6428545695,"l":605.7511579031,"c":614.7582840561,"v":292988.4867585582,"t":1708531200}
+{"o":614.7582840561,"h":622.712974243,"l":603.0309171578,"c":609.8839803562,"v":302394.6521143846,"t":1708534800}
+{"o":609.8839803562,"h":610.5125452793,"l":594.4489732985,"c":601.4217540355,"v":394202.6055655577,"t":1708538400}
+{"o":601.4217540355,"h":610.6427005874,"l":599.0228710721,"c":607.0797873565,"v":237264.3700265645,"t":1708542000}
+{"o":607.0797873565,"h":608.0329916147,"l":603.1669282094,"c":604.4064317741,"v":183676.1981451185,"t":1708545600}
+{"o":604.4064317741,"h":622.5350681946,"l":603.3980590232,"c":622.2800920278,"v":390502.4118727301,"t":1708549200}
+{"o":622.2800920278,"h":626.0395812786,"l":618.9636428674,"c":621.9644171328,"v":314710.2873918093,"t":1708552800}
+{"o":621.9644171328,"h":628.5987241278,"l":618.8998258113,"c":623.7208319715,"v":268641.612739049,"t":1708556400}
+{"o":623.7208319715,"h":626.1527326983,"l":612.2550980022,"c":618.4688995989,"v":232562.0438786077,"t":1708560000}
+{"o":618.4688995989,"h":621.6010540478,"l":608.1614530029,"c":610.3033189109,"v":220995.9621307349,"t":1708563600}
+{"o":610.3033189109,"h":616.4704502527,"l":609.4164519741,"c":613.6749818775,"v":226800.9357276424,"t":1708567200}
+{"o":613.6749818775,"h":628.2198066055,"l":612.1054446771,"c":623.3182214669,"v":199393.8087479315,"t":1708570800}
+{"o":623.3182214669,"h":625.9909290126,"l":620.5342849358,"c":621.314877365,"v":174316.3170985498,"t":1708574400}
+{"o":621.314877365,"h":626.0853498069,"l":620.6188176338,"c":623.8325475481,"v":169433.0716046982,"t":1708578000}
+{"o":623.8325475481,"h":637.0261579243,"l":623.3567935234,"c":630.1713454188,"v":188381.9879959364,"t":1708581600}
+{"o":630.1713454188,"h":650.0682006238,"l":624.2584364764,"c":639.851157881,"v":252635.2824481511,"t":1708585200}
+{"o":639.851157881,"h":725.5619905969,"l":636.7010224049,"c":708.3201565681,"v":227881.6985656189,"t":1708588800}
+{"o":708.3201565681,"h":716.5559512233,"l":698.1853704437,"c":709.4618349877,"v":229423.790412674,"t":1708592400}
+{"o":709.4618349877,"h":712.0023350588,"l":694.0467262967,"c":698.4064625418,"v":217345.2919398454,"t":1708596000}
+{"o":698.4064625418,"h":698.9926417701,"l":685.9991249204,"c":692.6165736132,"v":189025.5237680524,"t":1708599600}
+{"o":692.6165736132,"h":694.7009898546,"l":677.469947549,"c":679.7708127241,"v":186344.6397995031,"t":1708603200}
+{"o":679.7708127241,"h":682.3696273738,"l":665.4445303268,"c":670.0442891906,"v":272976.6689789442,"t":1708606800}
+{"o":670.0442891906,"h":675.8069087313,"l":668.2281587779,"c":674.7397400992,"v":241251.2576404808,"t":1708610400}
+{"o":674.7397400992,"h":690.5378107973,"l":672.901506922,"c":687.1935395351,"v":256656.6997916426,"t":1708614000}
+{"o":687.1935395351,"h":688.5929810985,"l":671.2822410873,"c":674.8483419309,"v":243815.6967719893,"t":1708617600}
+{"o":674.8483419309,"h":679.1946592405,"l":670.5039543178,"c":672.0907423844,"v":217330.779742241,"t":1708621200}
+{"o":672.0907423844,"h":680.2944988521,"l":667.1942170983,"c":677.2253425407,"v":204179.0067484131,"t":1708624800}
+{"o":677.2253425407,"h":677.8494383757,"l":665.734964104,"c":670.1694304421,"v":203644.7887044636,"t":1708628400}
+{"o":670.1694304421,"h":681.3115857776,"l":663.1511573693,"c":677.6502253709,"v":331687.940925605,"t":1708632000}
+{"o":677.6502253709,"h":677.7936445972,"l":660.4715799803,"c":666.0281098088,"v":219765.0169952878,"t":1708635600}
+{"o":666.0281098088,"h":669.6472575315,"l":657.8847543127,"c":662.8919235699,"v":224027.2422018646,"t":1708639200}
+{"o":662.8919235699,"h":663.7505384834,"l":649.9257539865,"c":651.0785914652,"v":203855.9287801867,"t":1708642800}
+{"o":651.0785914652,"h":656.5328466563,"l":650.5166064591,"c":656.3843036786,"v":202825.2877872706,"t":1708646400}
+{"o":656.3843036786,"h":658.1928337778,"l":652.2209322481,"c":652.5735875362,"v":198759.6832459314,"t":1708650000}
+{"o":652.5735875362,"h":660.8179833481,"l":647.253563547,"c":652.6130129137,"v":238846.5454968448,"t":1708653600}
+{"o":652.6130129137,"h":661.6217228858,"l":649.7582174088,"c":661.4973023114,"v":250088.9486259188,"t":1708657200}
+{"o":661.4973023114,"h":665.5280198505,"l":654.8607035499,"c":664.8392672993,"v":191268.6790447475,"t":1708660800}
+{"o":664.8392672993,"h":668.1019113615,"l":662.6492638392,"c":667.180171563,"v":144951.2095638016,"t":1708664400}
+{"o":667.180171563,"h":671.1328504977,"l":662.3800177861,"c":665.4920735727,"v":139968.377676365,"t":1708668000}
+{"o":665.4920735727,"h":671.7093978338,"l":655.5522369509,"c":664.6898769405,"v":161024.3879580312,"t":1708671600}
+{"o":664.6898769405,"h":670.6850608214,"l":660.0342898155,"c":664.0388073857,"v":218190.6648335176,"t":1708675200}
+{"o":664.0388073857,"h":668.1851666702,"l":658.7194006365,"c":664.8468537523,"v":210730.5932349964,"t":1708678800}
+{"o":664.8468537523,"h":697.0429589861,"l":661.8814978271,"c":678.1008569084,"v":153871.9923522074,"t":1708682400}
+{"o":678.1008569084,"h":681.286760086,"l":673.7449015538,"c":675.503621334,"v":142783.243704633,"t":1708686000}
+{"o":675.503621334,"h":682.195802354,"l":665.4173113205,"c":672.2211880629,"v":199449.3386663441,"t":1708689600}
+{"o":672.2211880629,"h":679.0122098017,"l":671.129434035,"c":678.5196669878,"v":256748.1957107527,"t":1708693200}
+{"o":678.5196669878,"h":683.3741699035,"l":672.3767676191,"c":679.3521622427,"v":407192.834728901,"t":1708696800}
+{"o":679.3521622427,"h":686.4769488757,"l":665.2066508621,"c":673.507400427,"v":528281.3461818647,"t":1708700400}
+{"o":673.507400427,"h":675.9513490636,"l":659.9097182341,"c":671.0976334292,"v":539884.4124676911,"t":1708704000}
+{"o":671.0976334292,"h":678.8644601762,"l":670.1478069455,"c":678.5600983335,"v":230006.6536637312,"t":1708707600}
+{"o":678.5600983335,"h":678.6731382468,"l":648.985378056,"c":656.5747396974,"v":189983.4451809138,"t":1708711200}
+{"o":656.5747396974,"h":658.3827573117,"l":651.122676229,"c":653.7490542413,"v":190218.9414520643,"t":1708714800}
+{"o":653.7490542413,"h":658.4620438101,"l":650.8662195722,"c":657.1042350701,"v":182175.0682738464,"t":1708718400}
+{"o":657.1042350701,"h":661.8960730392,"l":653.1632384018,"c":657.8486032993,"v":196088.0403262976,"t":1708722000}
+{"o":657.8486032993,"h":660.1555330497,"l":649.2414275073,"c":650.4283457351,"v":301423.7754402267,"t":1708725600}
+{"o":650.4283457351,"h":653.1642812727,"l":644.0287179062,"c":650.5960486809,"v":293431.9252752727,"t":1708729200}
+{"o":650.5960486809,"h":656.6533866375,"l":647.6508988341,"c":655.1716725628,"v":272089.9036488202,"t":1708732800}
+{"o":655.1716725628,"h":655.300309423,"l":638.5547929948,"c":640.1030394497,"v":351472.5390198523,"t":1708736400}
+{"o":640.1030394497,"h":651.5258025774,"l":638.7240527195,"c":650.2889204696,"v":215272.8151774952,"t":1708740000}
+{"o":650.2889204696,"h":655.2223074443,"l":645.0621453356,"c":650.2461370565,"v":140750.842913151,"t":1708743600}
+{"o":650.2461370565,"h":657.1206584426,"l":649.7721818331,"c":655.820090286,"v":149250.1265489711,"t":1708747200}
+{"o":655.820090286,"h":657.7706601253,"l":652.6499653283,"c":656.9014789085,"v":142690.1458984731,"t":1708750800}
+{"o":656.9014789085,"h":662.0652024653,"l":654.984531001,"c":660.8247289466,"v":182266.7347136299,"t":1708754400}
+{"o":660.8247289466,"h":666.7143104998,"l":659.381742885,"c":666.3602409451,"v":172573.6166081406,"t":1708758000}
+{"o":666.3602409451,"h":667.7670574772,"l":654.5480349043,"c":655.327193097,"v":157882.0109942938,"t":1708761600}
+{"o":655.327193097,"h":663.3958514889,"l":652.3197926486,"c":661.7569856653,"v":175281.0333490815,"t":1708765200}
+{"o":661.7569856653,"h":664.1186842783,"l":659.2669990745,"c":660.7262044171,"v":130260.6377824274,"t":1708768800}
+{"o":660.7262044171,"h":662.1997866511,"l":655.425884508,"c":657.1772230794,"v":126408.8891989685,"t":1708772400}
+{"o":657.1772230794,"h":663.1636111833,"l":651.0705191202,"c":657.6288188023,"v":150064.9808681838,"t":1708776000}
+{"o":657.6288188023,"h":659.6337592319,"l":656.1239212822,"c":657.7918321023,"v":166932.7653812084,"t":1708779600}
+{"o":657.7918321023,"h":658.5804229798,"l":649.9822548233,"c":652.3528693224,"v":155607.0024364399,"t":1708783200}
+{"o":652.3528693224,"h":656.7383631473,"l":650.3660388569,"c":653.5261607053,"v":187531.4657228388,"t":1708786800}
+{"o":653.5261607053,"h":658.5645379289,"l":653.2520582494,"c":657.496765378,"v":179847.4049954723,"t":1708790400}
+{"o":657.496765378,"h":667.2225739992,"l":656.8837455779,"c":664.7888084031,"v":254847.7664798708,"t":1708794000}
+{"o":664.7888084031,"h":667.5250789417,"l":660.6100150291,"c":661.810016187,"v":227020.4850085249,"t":1708797600}
+{"o":661.810016187,"h":666.9118874421,"l":661.079453175,"c":666.3642042985,"v":167508.6196572195,"t":1708801200}
+{"o":666.3642042985,"h":670.3223011355,"l":662.1917253436,"c":664.3989764587,"v":214435.9628527244,"t":1708804800}
+{"o":664.3989764587,"h":667.5978744566,"l":661.198281472,"c":665.418386324,"v":210163.5954870967,"t":1708808400}
+{"o":665.418386324,"h":676.0512929217,"l":662.4532769047,"c":668.0681703343,"v":170855.9727602348,"t":1708812000}
+{"o":668.0681703343,"h":671.7930224902,"l":665.4424663997,"c":669.4757559819,"v":220098.8003921502,"t":1708815600}
+{"o":669.4757559819,"h":720.3312086917,"l":665.4380563673,"c":687.7232748156,"v":157834.7419675255,"t":1708819200}
+{"o":687.7232748156,"h":689.5453722743,"l":684.476107186,"c":687.935226351,"v":160636.9272320669,"t":1708822800}
+{"o":687.935226351,"h":693.5497228659,"l":683.4574452021,"c":685.9898470227,"v":220726.0647159237,"t":1708826400}
+{"o":685.9898470227,"h":690.4406265029,"l":678.6310610633,"c":689.9696475537,"v":174590.1087794315,"t":1708830000}
+{"o":689.9696475537,"h":690.4031876716,"l":686.1572495555,"c":688.8239834826,"v":155317.8073994479,"t":1708833600}
+{"o":688.8239834826,"h":691.2754575395,"l":685.8921474687,"c":690.3362508117,"v":112473.9407244328,"t":1708837200}
+{"o":690.3362508117,"h":692.851665063,"l":685.1459510801,"c":686.4242795279,"v":139894.4237778158,"t":1708840800}
+{"o":686.4242795279,"h":691.2684095999,"l":680.8692218306,"c":682.7449561894,"v":132292.6826329316,"t":1708844400}
+{"o":682.7449561894,"h":685.3120802567,"l":676.6718359879,"c":677.1270287699,"v":157348.2448510217,"t":1708848000}
+{"o":677.1270287699,"h":680.7690014915,"l":674.1642740377,"c":678.8006564437,"v":116112.9885826925,"t":1708851600}
+{"o":678.8006564437,"h":679.8903550273,"l":671.3351232341,"c":673.6714001821,"v":112294.4648138743,"t":1708855200}
+{"o":673.6714001821,"h":690.3876692272,"l":672.2342003821,"c":685.9578553945,"v":116085.2562373642,"t":1708858800}
+{"o":685.9578553945,"h":687.9338138742,"l":682.5108260185,"c":687.3368726509,"v":147222.8923073631,"t":1708862400}
+{"o":687.3368726509,"h":688.2572048081,"l":682.0810909831,"c":682.9805022906,"v":180397.3979655663,"t":1708866000}
+{"o":682.9805022906,"h":696.5960815579,"l":682.3550057238,"c":695.7846116479,"v":245786.323914668,"t":1708869600}
+{"o":695.7846116479,"h":698.5222182414,"l":686.0206655983,"c":688.8315376891,"v":213653.7527303075,"t":1708873200}
+{"o":688.8315376891,"h":699.5717801726,"l":685.0436315548,"c":695.3374105746,"v":232079.8369701794,"t":1708876800}
+{"o":695.3374105746,"h":700.4492499111,"l":694.6245356315,"c":700.0994993017,"v":217462.4860677387,"t":1708880400}
+{"o":700.0994993017,"h":700.5257793884,"l":695.5141579736,"c":697.9249414111,"v":177812.5444711848,"t":1708884000}
+{"o":697.9249414111,"h":701.64718681,"l":693.0915963561,"c":696.2227746067,"v":197880.9073888867,"t":1708887600}
+{"o":696.2227746067,"h":706.4428862766,"l":695.8789960586,"c":701.1323313337,"v":309851.4177801767,"t":1708891200}
+{"o":701.1323313337,"h":702.7736365805,"l":694.3013559538,"c":696.2482131171,"v":224415.9168117672,"t":1708894800}
+{"o":696.2482131171,"h":699.5658192975,"l":693.5501618452,"c":696.7497264631,"v":250328.2939221835,"t":1708898400}
+{"o":696.7497264631,"h":703.6605555963,"l":693.7706069229,"c":702.3632240129,"v":164997.24386685,"t":1708902000}
+{"o":702.3632240129,"h":713.8606698844,"l":699.9670003307,"c":713.6029971487,"v":209257.2242076798,"t":1708905600}
+{"o":713.6029971487,"h":718.6925488753,"l":701.3705910534,"c":706.3764827346,"v":265944.1156825843,"t":1708909200}
+{"o":706.3764827346,"h":715.0264694116,"l":700.5427504873,"c":706.4267999804,"v":189190.510771946,"t":1708912800}
+{"o":706.4267999804,"h":727.269957773,"l":704.2365301756,"c":724.8165481872,"v":208735.8292654832,"t":1708916400}
+{"o":724.8165481872,"h":743.3263859629,"l":721.1699666882,"c":736.6588718513,"v":185367.8642578195,"t":1708920000}
+{"o":736.6588718513,"h":751.611462425,"l":735.0151628111,"c":750.8482518369,"v":186434.5381801813,"t":1708923600}
+{"o":750.8482518369,"h":752.597321347,"l":746.3564819794,"c":749.5702986994,"v":167664.9948760219,"t":1708927200}
+{"o":749.5702986994,"h":761.3714170383,"l":742.2754581839,"c":751.442045062,"v":172409.8574366354,"t":1708930800}
+{"o":751.442045062,"h":757.7695605568,"l":747.7970343663,"c":750.611397575,"v":178096.2068802742,"t":1708934400}
+{"o":750.611397575,"h":753.8415726626,"l":734.0864368659,"c":735.238285926,"v":368836.1655823427,"t":1708938000}
+{"o":735.238285926,"h":746.9284572056,"l":734.7370520569,"c":743.2056295274,"v":217417.0467984704,"t":1708941600}
+{"o":743.2056295274,"h":750.2077041712,"l":730.5357492503,"c":740.5452455842,"v":263996.2517445374,"t":1708945200}
+{"o":740.5452455842,"h":749.7994117752,"l":735.5613851323,"c":749.0403663436,"v":266606.7399085468,"t":1708948800}
+{"o":749.0403663436,"h":755.8637063609,"l":745.7086892768,"c":751.5964958674,"v":313531.4465190204,"t":1708952400}
+{"o":751.5964958674,"h":766.5746756973,"l":751.2152603105,"c":766.1714899048,"v":250096.4706465011,"t":1708956000}
+{"o":766.1714899048,"h":781.6680913462,"l":763.1936163051,"c":781.2765791049,"v":496788.6425370993,"t":1708959600}
+{"o":781.2765791049,"h":797.1215020869,"l":759.4838426137,"c":776.4111061554,"v":508099.5160042478,"t":1708963200}
+{"o":776.4111061554,"h":797.4554831556,"l":757.0051153475,"c":776.7612955533,"v":479151.0037926284,"t":1708966800}
+{"o":776.7612955533,"h":788.7777923382,"l":771.0164062418,"c":776.5593943791,"v":522776.2221273804,"t":1708970400}
+{"o":776.5593943791,"h":784.1754817775,"l":770.1458265771,"c":782.6470484807,"v":440818.2982660409,"t":1708974000}
+{"o":782.6470484807,"h":787.6039626644,"l":756.9726142079,"c":760.9907055842,"v":429282.1879470152,"t":1708977600}
+{"o":760.9907055842,"h":765.462294661,"l":748.8851801181,"c":752.4991736346,"v":271315.7595466936,"t":1708981200}
+{"o":752.4991736346,"h":766.9249733445,"l":749.9494724099,"c":759.5903002343,"v":362157.7340358227,"t":1708984800}
+{"o":759.5903002343,"h":763.1296651253,"l":751.3040561022,"c":754.8007902646,"v":259223.1771760684,"t":1708988400}
+{"o":754.8007902646,"h":762.1955043212,"l":748.3595385971,"c":759.1182675756,"v":355004.7831364438,"t":1708992000}
+{"o":759.1182675756,"h":769.5420430669,"l":757.7506719348,"c":758.9843525227,"v":520320.330217295,"t":1708995600}
+{"o":758.9843525227,"h":770.1746300097,"l":746.9619669098,"c":756.1495435477,"v":698839.1945740271,"t":1708999200}
+{"o":756.1495435477,"h":791.6684923732,"l":745.5721676031,"c":759.1679385267,"v":475921.4181819215,"t":1709002800}
+{"o":759.1679385267,"h":764.7653611219,"l":750.6152473121,"c":751.7013416184,"v":470229.4805541687,"t":1709006400}
+{"o":751.7013416184,"h":759.2529840972,"l":748.2164835596,"c":758.3293967872,"v":278098.2722186363,"t":1709010000}
+{"o":758.3293967872,"h":766.2495822611,"l":754.0969407431,"c":761.2325365214,"v":282652.2430998138,"t":1709013600}
+{"o":761.2325365214,"h":766.1340999551,"l":753.7017075121,"c":759.2184465617,"v":278526.7805666091,"t":1709017200}
+{"o":759.2184465617,"h":768.4763187643,"l":752.5095733224,"c":757.0163688159,"v":229837.8705577406,"t":1709020800}
+{"o":757.0163688159,"h":760.9959316517,"l":746.4273170622,"c":749.3441557478,"v":284207.6678047567,"t":1709024400}
+{"o":749.3441557478,"h":754.3594070836,"l":745.3552923471,"c":751.6276767026,"v":262506.6417692588,"t":1709028000}
+{"o":751.6276767026,"h":773.4362911043,"l":742.5621722337,"c":769.6252820168,"v":275118.8852578119,"t":1709031600}
+{"o":769.6252820168,"h":771.971101527,"l":757.409686567,"c":757.4536191229,"v":347404.0628131284,"t":1709035200}
+{"o":757.4536191229,"h":764.1219604166,"l":750.8813759267,"c":762.1538671571,"v":382958.2418454607,"t":1709038800}
+{"o":762.1538671571,"h":764.7868111721,"l":748.7875985125,"c":753.4335675174,"v":418653.4721217006,"t":1709042400}
+{"o":753.4335675174,"h":758.3026103997,"l":732.3974722423,"c":739.4033456379,"v":607850.2139237627,"t":1709046000}
+{"o":739.4033456379,"h":746.9000179842,"l":728.5851266556,"c":740.7414887283,"v":562758.2136653895,"t":1709049600}
+{"o":740.7414887283,"h":747.9340692234,"l":738.5874281428,"c":745.8005756028,"v":395161.3815253659,"t":1709053200}
+{"o":745.8005756028,"h":749.4626619135,"l":738.8041512493,"c":741.0219402534,"v":274109.9644292843,"t":1709056800}
+{"o":741.0219402534,"h":749.4102009585,"l":736.2667912581,"c":745.7534912089,"v":489848.5133573385,"t":1709060400}
+{"o":745.7534912089,"h":748.8795759993,"l":739.3196501873,"c":747.6351074694,"v":356620.6739051917,"t":1709064000}
+{"o":747.6351074694,"h":754.9186524749,"l":742.2640773102,"c":746.369164565,"v":276566.206173442,"t":1709067600}
+{"o":746.369164565,"h":748.7442240754,"l":741.9642405188,"c":743.0786290872,"v":245078.6082270478,"t":1709071200}
+{"o":743.0786290872,"h":748.2839045122,"l":737.7062900524,"c":746.6129170093,"v":206034.9131368959,"t":1709074800}
+{"o":746.6129170093,"h":757.1774423356,"l":741.5166322379,"c":746.1450097821,"v":321957.9958710076,"t":1709078400}
+{"o":746.1450097821,"h":747.6242826478,"l":734.7953928103,"c":739.6079722058,"v":300759.4214628405,"t":1709082000}
+{"o":739.6079722058,"h":745.803402704,"l":737.4163352111,"c":743.8575414532,"v":276296.7976578685,"t":1709085600}
+{"o":743.8575414532,"h":744.1453657318,"l":733.0660571453,"c":735.1633048173,"v":223036.4679903611,"t":1709089200}
+{"o":735.1633048173,"h":743.5369832928,"l":729.8162580485,"c":737.9066396976,"v":377859.1711617445,"t":1709092800}
+{"o":737.9066396976,"h":740.7819332101,"l":732.9101084235,"c":733.9145285653,"v":184987.1546255705,"t":1709096400}
+{"o":733.9145285653,"h":736.8921274386,"l":731.7435885053,"c":734.9510105616,"v":190811.4763576373,"t":1709100000}
+{"o":734.9510105616,"h":744.2036288919,"l":734.0458309995,"c":743.610764236,"v":230529.9618434938,"t":1709103600}
+{"o":743.610764236,"h":748.8195522727,"l":733.5790455323,"c":741.4904674193,"v":444246.4239166141,"t":1709107200}
+{"o":741.4904674193,"h":753.9798836739,"l":728.5930218797,"c":744.8142557543,"v":524007.7845462949,"t":1709110800}
+{"o":744.8142557543,"h":764.2937910182,"l":737.1087071105,"c":760.0450713714,"v":654840.3009942566,"t":1709114400}
+{"o":760.0450713714,"h":765.3590157579,"l":727.5428519853,"c":734.3592790325,"v":691189.7966186897,"t":1709118000}
+{"o":734.3592790325,"h":744.5897249885,"l":727.4257315588,"c":731.381848861,"v":552627.1558503046,"t":1709121600}
+{"o":731.381848861,"h":743.4028089053,"l":721.1097267422,"c":734.0503745252,"v":688774.5307419454,"t":1709125200}
+{"o":734.0503745252,"h":736.319254403,"l":712.3448370246,"c":721.0851070483,"v":708837.3746578627,"t":1709128800}
+{"o":721.0851070483,"h":729.726313398,"l":713.7853774639,"c":728.3702525388,"v":607617.6247367291,"t":1709132400}
+{"o":728.3702525388,"h":750.9392516432,"l":721.7198174681,"c":745.2639307333,"v":857249.0272402132,"t":1709136000}
+{"o":745.2639307333,"h":750.0755115786,"l":681.0359949315,"c":716.6556370902,"v":1357103.044786111,"t":1709139600}
+{"o":716.6556370902,"h":717.3297393523,"l":663.1183926393,"c":692.4192728901,"v":1164686.0689808107,"t":1709143200}
+{"o":692.4192728901,"h":703.9072876551,"l":680.8276443532,"c":687.8890589409,"v":624269.5495865402,"t":1709146800}
+{"o":687.8890589409,"h":696.3211748313,"l":680.7097009921,"c":693.0025809708,"v":537007.7395448119,"t":1709150400}
+{"o":693.0025809708,"h":718.367178434,"l":683.9263283678,"c":712.4254371986,"v":582292.7422399307,"t":1709154000}
+{"o":712.4254371986,"h":726.7079676722,"l":707.6270776287,"c":713.7665791024,"v":672135.6064498546,"t":1709157600}
+{"o":713.7665791024,"h":735.5469871175,"l":710.5426065853,"c":735.3925999845,"v":640648.3785294625,"t":1709161200}
+{"o":735.3925999845,"h":756.5494933613,"l":713.2165172832,"c":744.1846912987,"v":963193.405395944,"t":1709164800}
+{"o":744.1846912987,"h":754.4486181872,"l":734.6429426208,"c":751.2418960185,"v":644352.6402363431,"t":1709168400}
+{"o":751.2418960185,"h":759.3234475277,"l":736.9220591965,"c":737.9549376784,"v":580657.2739499402,"t":1709172000}
+{"o":737.9549376784,"h":753.3273082901,"l":712.0623014444,"c":728.4817638029,"v":525998.2869818704,"t":1709175600}
+{"o":728.4817638029,"h":743.0115789884,"l":720.9574988461,"c":732.0172493404,"v":472488.9540191619,"t":1709179200}
+{"o":732.0172493404,"h":752.8882631867,"l":725.686939503,"c":734.8402709847,"v":528374.4918409657,"t":1709182800}
+{"o":734.8402709847,"h":741.1216195884,"l":722.6313961602,"c":728.1147739697,"v":462900.729974615,"t":1709186400}
+{"o":728.1147739697,"h":746.3718003185,"l":694.4703360296,"c":717.7563544844,"v":401337.0813565883,"t":1709190000}
+{"o":717.7563544844,"h":765.8165618441,"l":711.886399751,"c":761.7157921447,"v":763672.4837582876,"t":1709193600}
+{"o":761.7157921447,"h":782.3623350754,"l":742.8207155884,"c":756.9540693799,"v":548223.9718273976,"t":1709197200}
+{"o":756.9540693799,"h":766.8277764899,"l":750.4449048054,"c":759.6956778099,"v":382139.2254038145,"t":1709200800}
+{"o":759.6956778099,"h":772.3189054722,"l":751.4155207188,"c":757.2526020943,"v":402911.3908545178,"t":1709204400}
+{"o":757.2526020943,"h":770.2760358435,"l":742.5577199237,"c":759.2820361178,"v":477545.2479914916,"t":1709208000}
+{"o":759.2820361178,"h":787.8226447499,"l":758.8991690734,"c":780.6594603697,"v":566619.9452585317,"t":1709211600}
+{"o":780.6594603697,"h":792.0822921619,"l":766.5084191215,"c":774.2622249248,"v":726619.0250548775,"t":1709215200}
+{"o":774.2622249248,"h":820.3144848672,"l":768.0896537876,"c":803.8694348672,"v":499560.6842844874,"t":1709218800}
+{"o":803.8694348672,"h":808.6643705085,"l":773.6972530629,"c":793.5329517702,"v":674495.5063000483,"t":1709222400}
+{"o":793.5329517702,"h":802.0802713216,"l":761.6570130115,"c":773.6401845542,"v":730818.7440273195,"t":1709226000}
+{"o":773.6401845542,"h":784.5753342655,"l":750.2391417295,"c":757.5773037606,"v":559428.6222759432,"t":1709229600}
+{"o":757.5773037606,"h":789.2475798291,"l":754.0387667813,"c":786.7419515555,"v":336399.5853232911,"t":1709233200}
+{"o":786.7419515555,"h":813.9376662126,"l":781.2470579998,"c":802.3533070977,"v":349239.3110493774,"t":1709236800}
+{"o":802.3533070977,"h":802.3533070977,"l":766.6748009804,"c":785.0267852434,"v":682608.2496109799,"t":1709240400}
+{"o":785.0267852434,"h":791.5540540532,"l":753.9040851688,"c":763.9219315923,"v":617358.7599791924,"t":1709244000}
+{"o":763.9219315923,"h":781.2756332033,"l":763.6280790322,"c":776.5692870249,"v":483356.3180485984,"t":1709247600}
+{"o":776.5692870249,"h":821.250848393,"l":776.5673838271,"c":820.6135003183,"v":676940.3982774842,"t":1709251200}
+{"o":820.6135003183,"h":853.9543104661,"l":812.7865556905,"c":845.3483268735,"v":810946.3006317079,"t":1709254800}
+{"o":845.3483268735,"h":850.9684344295,"l":819.4655894765,"c":832.1694516909,"v":698516.8088882675,"t":1709258400}
+{"o":832.1694516909,"h":852.1854380035,"l":829.955759388,"c":834.2684082704,"v":638207.251237153,"t":1709262000}
+{"o":834.2684082704,"h":861.2082655201,"l":833.2408188673,"c":860.6288393036,"v":577893.9614853954,"t":1709265600}
+{"o":860.6288393036,"h":863.7167509268,"l":836.3618676927,"c":839.46774347,"v":442781.2958888909,"t":1709269200}
+{"o":839.46774347,"h":846.6717129045,"l":826.5252136372,"c":831.0411609973,"v":345572.4669971509,"t":1709272800}
+{"o":831.0411609973,"h":840.5030975216,"l":819.4208423249,"c":825.8551286972,"v":394792.1637760567,"t":1709276400}
+{"o":825.8551286972,"h":835.2280398316,"l":817.1679961088,"c":825.7545604507,"v":426994.6252903646,"t":1709280000}
+{"o":825.7545604507,"h":842.4987724133,"l":824.8838379155,"c":840.6494285364,"v":345820.0107788043,"t":1709283600}
+{"o":840.6494285364,"h":846.708512654,"l":831.3592939126,"c":836.7454714461,"v":383486.4374437816,"t":1709287200}
+{"o":836.7454714461,"h":852.0325646623,"l":832.3795161221,"c":846.006810964,"v":439808.5068495686,"t":1709290800}
+{"o":846.006810964,"h":851.7385372997,"l":835.1732642448,"c":839.6375379113,"v":423968.5454576127,"t":1709294400}
+{"o":839.6375379113,"h":844.0104464254,"l":832.0009351055,"c":841.0935791384,"v":455891.3057134902,"t":1709298000}
+{"o":841.0935791384,"h":841.5452943321,"l":814.6760323114,"c":823.6830796989,"v":580821.6656949663,"t":1709301600}
+{"o":823.6830796989,"h":827.4962755315,"l":801.6808391844,"c":807.5621958018,"v":707750.9544026138,"t":1709305200}
+{"o":807.5621958018,"h":809.7576790124,"l":794.1535046698,"c":794.3937078806,"v":546655.7366630282,"t":1709308800}
+{"o":794.3937078806,"h":814.7459783359,"l":777.4661931639,"c":796.8128791628,"v":602207.5160765181,"t":1709312400}
+{"o":796.8128791628,"h":805.9445231933,"l":784.9652086555,"c":797.8769793478,"v":528415.5049136622,"t":1709316000}
+{"o":797.8769793478,"h":806.4240112645,"l":778.5618360871,"c":788.7506265022,"v":462485.5814230241,"t":1709319600}
+{"o":788.7506265022,"h":794.1783378747,"l":773.0948527095,"c":788.3577244974,"v":557263.8348401265,"t":1709323200}
+{"o":788.3577244974,"h":788.3577244974,"l":771.849709436,"c":777.6660931095,"v":492524.7880089484,"t":1709326800}
+{"o":777.6660931095,"h":783.7934311253,"l":769.4235613487,"c":777.7597229603,"v":499409.077382443,"t":1709330400}
+{"o":777.7597229603,"h":783.378523505,"l":759.2292435894,"c":759.8666464445,"v":446520.8385261065,"t":1709334000}
+{"o":759.8666464445,"h":780.3997661113,"l":758.699844797,"c":770.5141094938,"v":678307.9071687927,"t":1709337600}
+{"o":770.5141094938,"h":770.5141094938,"l":743.4995481372,"c":757.5217329074,"v":753186.6283908159,"t":1709341200}
+{"o":757.5217329074,"h":763.3248706902,"l":754.5609277117,"c":761.8083029331,"v":389070.6614507145,"t":1709344800}
+{"o":761.8083029331,"h":765.009090238,"l":753.0056047699,"c":761.7104406981,"v":429475.8098412455,"t":1709348400}
+{"o":761.7104406981,"h":811.7840452685,"l":756.640415099,"c":797.7201054422,"v":290509.0801550053,"t":1709352000}
+{"o":797.7201054422,"h":798.9342874925,"l":783.7752634083,"c":786.5556797539,"v":353434.0096727748,"t":1709355600}
+{"o":786.5556797539,"h":798.0951758174,"l":784.0951150202,"c":795.8355457644,"v":291744.6125337008,"t":1709359200}
+{"o":795.8355457644,"h":798.4255274877,"l":788.8709848371,"c":797.863321032,"v":335334.6467246246,"t":1709362800}
+{"o":797.863321032,"h":808.147544369,"l":789.7947713793,"c":803.9150013933,"v":483776.814093018,"t":1709366400}
+{"o":803.9150013933,"h":814.5033441075,"l":788.7594082724,"c":802.6325540475,"v":535042.2321704545,"t":1709370000}
+{"o":802.6325540475,"h":813.7951213555,"l":799.3213496192,"c":803.3417784993,"v":326938.8691551251,"t":1709373600}
+{"o":803.3417784993,"h":810.8200997505,"l":797.2178674035,"c":800.5058668931,"v":283957.9604990737,"t":1709377200}
+{"o":800.5058668931,"h":826.0399993727,"l":799.03523075,"c":813.0440216599,"v":317664.4783225508,"t":1709380800}
+{"o":813.0440216599,"h":820.7309408798,"l":806.8643086363,"c":813.8202178009,"v":378456.3058962739,"t":1709384400}
+{"o":813.8202178009,"h":814.0903041227,"l":801.6229380734,"c":808.2707040585,"v":553787.2324477123,"t":1709388000}
+{"o":808.2707040585,"h":816.47896915,"l":802.440081938,"c":810.5867565456,"v":436759.5715865457,"t":1709391600}
+{"o":810.5867565456,"h":834.2703899035,"l":767.3177776319,"c":781.2084547661,"v":447867.8362530912,"t":1709395200}
+{"o":781.2084547661,"h":791.9676248473,"l":768.6650094261,"c":769.8703420422,"v":336138.8552327302,"t":1709398800}
+{"o":769.8703420422,"h":780.3060981479,"l":768.5990036331,"c":779.0645747381,"v":368734.6147150073,"t":1709402400}
+{"o":779.0645747381,"h":785.9683088694,"l":768.4066401531,"c":775.1041866195,"v":390617.5073380782,"t":1709406000}
+{"o":775.1041866195,"h":779.4022100087,"l":755.7241739528,"c":763.6043638841,"v":484640.7489346198,"t":1709409600}
+{"o":763.6043638841,"h":766.8549483685,"l":754.2701099829,"c":756.1817086814,"v":386255.7495975189,"t":1709413200}
+{"o":756.1817086814,"h":770.7944966078,"l":752.6344371257,"c":764.6852931893,"v":444835.9478018488,"t":1709416800}
+{"o":764.6852931893,"h":775.5131340443,"l":754.3999979186,"c":765.0251643006,"v":495385.5524394881,"t":1709420400}
+{"o":765.0251643006,"h":767.5703486756,"l":757.2584601409,"c":759.0999233376,"v":741097.2213705446,"t":1709424000}
+{"o":759.0999233376,"h":769.8397707174,"l":752.5085716875,"c":762.1955587547,"v":625318.6134305835,"t":1709427600}
+{"o":762.1955587547,"h":763.6324305204,"l":745.0813911221,"c":750.0684830822,"v":475794.6118146378,"t":1709431200}
+{"o":750.0684830822,"h":778.2627972477,"l":749.0428365191,"c":769.7716264265,"v":404709.2340125948,"t":1709434800}
+{"o":769.7716264265,"h":801.2045246925,"l":763.5224959106,"c":787.6102873215,"v":512921.572394304,"t":1709438400}
+{"o":787.6102873215,"h":793.3909798244,"l":782.1056421686,"c":788.7663226713,"v":496476.6004515099,"t":1709442000}
+{"o":788.7663226713,"h":792.8520221964,"l":774.5952744475,"c":779.0522407829,"v":459778.4906337422,"t":1709445600}
+{"o":779.0522407829,"h":785.4581397273,"l":752.342238891,"c":765.7221886994,"v":883063.3040086249,"t":1709449200}
+{"o":765.7221886994,"h":782.5171304678,"l":756.4758415934,"c":778.4075992192,"v":681524.3386151796,"t":1709452800}
+{"o":778.4075992192,"h":805.5121709458,"l":776.7853057081,"c":797.0740379257,"v":531593.2963031344,"t":1709456400}
+{"o":797.0740379257,"h":800.6423829707,"l":782.822780861,"c":783.9215131092,"v":443265.3795558406,"t":1709460000}
+{"o":783.9215131092,"h":791.4222432789,"l":779.7794719338,"c":780.0028515046,"v":433394.6509838646,"t":1709463600}
+{"o":780.0028515046,"h":782.0386351017,"l":767.2562116772,"c":773.7071559818,"v":688834.4671393782,"t":1709467200}
+{"o":773.7071559818,"h":782.0122272759,"l":771.999678007,"c":775.6420712647,"v":480431.8232512995,"t":1709470800}
+{"o":775.6420712647,"h":794.9690076156,"l":772.6899013868,"c":789.143035883,"v":663812.8240886778,"t":1709474400}
+{"o":789.143035883,"h":794.3783682165,"l":785.266352219,"c":789.515069182,"v":577778.7277621824,"t":1709478000}
+{"o":789.515069182,"h":795.4812664123,"l":777.3283875804,"c":786.2765284349,"v":572877.9820911965,"t":1709481600}
+{"o":786.2765284349,"h":797.1095255292,"l":783.0237080566,"c":793.1938722606,"v":620180.8108210635,"t":1709485200}
+{"o":793.1938722606,"h":808.4168657909,"l":790.958892473,"c":801.6064784984,"v":631202.8165468944,"t":1709488800}
+{"o":801.6064784984,"h":824.0040420407,"l":797.3713752278,"c":816.3009042744,"v":597809.3855480028,"t":1709492400}
+{"o":816.3009042744,"h":818.5404314902,"l":812.37239779,"c":813.2848301614,"v":576023.0876075038,"t":1709496000}
+{"o":813.2848301614,"h":821.0983044035,"l":812.0300101278,"c":820.2168038283,"v":481571.7181490664,"t":1709499600}
+{"o":820.2168038283,"h":831.8753972588,"l":817.5784209874,"c":824.6432172379,"v":718147.4863590054,"t":1709503200}
+{"o":824.6432172379,"h":826.9014344354,"l":816.2009761217,"c":819.9509124704,"v":702255.5175813818,"t":1709506800}
+{"o":819.9509124704,"h":838.0280615402,"l":810.6163288932,"c":824.551986509,"v":975423.2212603351,"t":1709510400}
+{"o":824.551986509,"h":829.3622125457,"l":816.6432929826,"c":822.5025823593,"v":843415.2493179198,"t":1709514000}
+{"o":822.5025823593,"h":825.6203206137,"l":815.7610917412,"c":822.9807176612,"v":655714.105352588,"t":1709517600}
+{"o":822.9807176612,"h":829.533184,"l":812.7447295566,"c":822.0790877106,"v":517112.9931016169,"t":1709521200}
+{"o":822.0790877106,"h":828.085940938,"l":818.9602273394,"c":826.5682068628,"v":445974.5160897336,"t":1709524800}
+{"o":826.5682068628,"h":828.2531748128,"l":820.5946327732,"c":821.9878897944,"v":436219.2772871929,"t":1709528400}
+{"o":821.9878897944,"h":825.1591985746,"l":820.2169537663,"c":824.010590319,"v":396891.2041701877,"t":1709532000}
+{"o":824.010590319,"h":834.1214064282,"l":816.6598476381,"c":833.8606209505,"v":434673.2262918256,"t":1709535600}
+{"o":833.8606209505,"h":853.1236654654,"l":830.7283717295,"c":850.4579008291,"v":673845.6731729178,"t":1709539200}
+{"o":850.4579008291,"h":872.4959390904,"l":843.9915559955,"c":868.5906413894,"v":658621.6150583803,"t":1709542800}
+{"o":868.5906413894,"h":895.7151086924,"l":839.9789566184,"c":866.3083171699,"v":803181.5159240805,"t":1709546400}
+{"o":866.3083171699,"h":894.8028951761,"l":845.2733489116,"c":884.5478494232,"v":504451.6466560452,"t":1709550000}
+{"o":884.5478494232,"h":892.7315251051,"l":863.4419404498,"c":877.4184749783,"v":556750.5626772571,"t":1709553600}
+{"o":877.4184749783,"h":881.4316983609,"l":841.8924973974,"c":850.5276384008,"v":624832.4543355814,"t":1709557200}
+{"o":850.5276384008,"h":878.5850600716,"l":838.4564071504,"c":876.1877023937,"v":851929.3296340761,"t":1709560800}
+{"o":876.1877023937,"h":883.9717697622,"l":869.3166994767,"c":871.537455574,"v":806795.4263233579,"t":1709564400}
+{"o":871.537455574,"h":877.9788735079,"l":855.4694062674,"c":858.5463173778,"v":884772.0117096793,"t":1709568000}
+{"o":858.5463173778,"h":865.8550900818,"l":842.6430978913,"c":843.090885543,"v":1230572.7063576127,"t":1709571600}
+{"o":843.090885543,"h":869.0161648454,"l":842.5039626146,"c":864.1435223251,"v":1396733.1961008327,"t":1709575200}
+{"o":864.1435223251,"h":869.496775418,"l":853.8129715144,"c":863.7063375131,"v":864509.657317534,"t":1709578800}
+{"o":863.7063375131,"h":864.9893327198,"l":852.3979652851,"c":857.0330211777,"v":763253.4295499149,"t":1709582400}
+{"o":857.0330211777,"h":862.8104279433,"l":840.8622459884,"c":854.9919794723,"v":667010.9081901534,"t":1709586000}
+{"o":854.9919794723,"h":861.9727988432,"l":847.256500102,"c":860.1945598219,"v":531369.8786430523,"t":1709589600}
+{"o":860.1945598219,"h":877.0529279343,"l":854.7026364926,"c":871.9605858797,"v":829259.6600781638,"t":1709593200}
+{"o":871.9605858797,"h":875.416653961,"l":861.3757143787,"c":865.5624043451,"v":743015.8854626456,"t":1709596800}
+{"o":865.5624043451,"h":871.7833164879,"l":856.2953111176,"c":868.1482447787,"v":714102.5726997553,"t":1709600400}
+{"o":868.1482447787,"h":871.0179912605,"l":844.3520535093,"c":851.7749912879,"v":649650.5888170846,"t":1709604000}
+{"o":851.7749912879,"h":855.4305731551,"l":842.4466295667,"c":848.0700633886,"v":473089.277621449,"t":1709607600}
+{"o":848.0700633886,"h":861.4247400348,"l":830.9130756872,"c":834.5042768522,"v":765304.0037245794,"t":1709611200}
+{"o":834.5042768522,"h":861.6500465032,"l":820.9727751852,"c":860.9535718216,"v":867812.2848084399,"t":1709614800}
+{"o":860.9535718216,"h":891.5334882321,"l":844.3807720766,"c":869.4289589036,"v":640419.7297604411,"t":1709618400}
+{"o":869.4289589036,"h":875.5848435795,"l":853.0838366349,"c":853.3545367723,"v":539125.3248157708,"t":1709622000}
+{"o":853.3545367723,"h":863.6502045069,"l":845.1347745838,"c":852.4678814441,"v":693236.2030785565,"t":1709625600}
+{"o":852.4678814441,"h":858.9882755663,"l":841.762959313,"c":847.1196963406,"v":477455.1311613783,"t":1709629200}
+{"o":847.1196963406,"h":867.0127268298,"l":845.8016241578,"c":862.839412628,"v":951023.5335323875,"t":1709632800}
+{"o":862.839412628,"h":878.1458957224,"l":852.1314449927,"c":864.8421407462,"v":606484.1349321303,"t":1709636400}
+{"o":864.8421407462,"h":884.9387283226,"l":860.7867024609,"c":873.8193375106,"v":728946.5973085535,"t":1709640000}
+{"o":873.8193375106,"h":884.8583203471,"l":867.2815391374,"c":875.2271727871,"v":799465.7771557503,"t":1709643600}
+{"o":875.2271727871,"h":918.7171824296,"l":867.4526291033,"c":902.8933297449,"v":1262209.5791478597,"t":1709647200}
+{"o":902.8933297449,"h":941.0866347017,"l":889.3767120834,"c":916.9654473012,"v":1454685.5012375619,"t":1709650800}
+{"o":916.9654473012,"h":929.8325250792,"l":867.5776939563,"c":880.6855375947,"v":1318567.727546721,"t":1709654400}
+{"o":880.6855375947,"h":901.878871526,"l":851.6829782121,"c":898.6992112723,"v":1064608.5905401891,"t":1709658000}
+{"o":898.6992112723,"h":898.6992112723,"l":865.8579764731,"c":868.5504944807,"v":806716.4770588292,"t":1709661600}
+{"o":868.5504944807,"h":889.7913898253,"l":781.0129634813,"c":800.5731614498,"v":1352980.7280502459,"t":1709665200}
+{"o":800.5731614498,"h":841.1028403083,"l":782.3854232845,"c":804.3227002506,"v":1727493.6715647685,"t":1709668800}
+{"o":804.3227002506,"h":852.2739649224,"l":800.4441623627,"c":820.6980311653,"v":1256870.0734343848,"t":1709672400}
+{"o":820.6980311653,"h":830.3627230019,"l":800.5288180741,"c":824.8213883871,"v":957681.8754324049,"t":1709676000}
+{"o":824.8213883871,"h":866.1910574951,"l":821.4865503151,"c":848.7174190945,"v":824373.3554306435,"t":1709679600}
+{"o":848.7174190945,"h":857.9765358639,"l":834.7287138004,"c":835.4915182071,"v":778898.2887693369,"t":1709683200}
+{"o":835.4915182071,"h":846.4273339842,"l":821.1433606448,"c":823.0621093885,"v":600110.2820330068,"t":1709686800}
+{"o":823.0621093885,"h":831.577778791,"l":809.6368188959,"c":813.6954005392,"v":583604.9246989263,"t":1709690400}
+{"o":813.6954005392,"h":830.9345713616,"l":813.252126598,"c":829.0268985174,"v":502217.9025011546,"t":1709694000}
+{"o":829.0268985174,"h":854.8809895196,"l":828.8232073194,"c":853.2890630005,"v":565106.7023485986,"t":1709697600}
+{"o":853.2890630005,"h":879.2669690499,"l":847.5391161056,"c":878.3505748882,"v":802531.5976222851,"t":1709701200}
+{"o":878.3505748882,"h":900.0960273071,"l":871.4352063947,"c":890.3654285917,"v":849877.3540541069,"t":1709704800}
+{"o":890.3654285917,"h":909.4962987668,"l":882.8724594855,"c":908.3866030876,"v":716253.4754439509,"t":1709708400}
+{"o":908.3866030876,"h":923.8139207419,"l":894.3830278784,"c":904.0870577255,"v":781749.2991707617,"t":1709712000}
+{"o":904.0870577255,"h":916.6034796155,"l":883.3745896082,"c":891.5610199278,"v":667710.4640049449,"t":1709715600}
+{"o":891.5610199278,"h":906.6820557717,"l":891.5610199278,"c":902.6838766886,"v":824049.374223284,"t":1709719200}
+{"o":902.6838766886,"h":917.5772164389,"l":896.6286827606,"c":905.5390695028,"v":894690.9078924017,"t":1709722800}
+{"o":905.5390695028,"h":911.0724977285,"l":872.6554264406,"c":883.6711197181,"v":833161.6003259103,"t":1709726400}
+{"o":883.6711197181,"h":888.1385590159,"l":856.8561589131,"c":878.4123141405,"v":842620.4077909589,"t":1709730000}
+{"o":878.4123141405,"h":890.6398421472,"l":867.9390768824,"c":875.6314778723,"v":915974.1515384922,"t":1709733600}
+{"o":875.6314778723,"h":885.8966434662,"l":862.9065246137,"c":882.0685535926,"v":821203.7580343098,"t":1709737200}
+{"o":882.0685535926,"h":891.5250258804,"l":862.7248598336,"c":872.5539881554,"v":895028.4934715364,"t":1709740800}
+{"o":872.5539881554,"h":884.3157831567,"l":865.8096639064,"c":877.1060337127,"v":817908.9547464428,"t":1709744400}
+{"o":877.1060337127,"h":884.222424896,"l":867.1132427069,"c":883.126429763,"v":802913.9375853839,"t":1709748000}
+{"o":883.126429763,"h":896.8731220664,"l":874.0297452008,"c":887.7177537998,"v":867318.0383632568,"t":1709751600}
+{"o":887.7177537998,"h":892.9311004594,"l":876.9285705595,"c":885.4085405547,"v":797523.0578912522,"t":1709755200}
+{"o":885.4085405547,"h":896.2162840794,"l":878.6570715221,"c":894.5460115601,"v":747680.9476575669,"t":1709758800}
+{"o":894.5460115601,"h":894.7863443349,"l":873.12284243,"c":876.1616644213,"v":912724.3441962323,"t":1709762400}
+{"o":876.1616644213,"h":890.5837385973,"l":873.2498174856,"c":881.4992494649,"v":794196.4837215143,"t":1709766000}
+{"o":881.4992494649,"h":908.8272053957,"l":868.2036004305,"c":894.3350039414,"v":944568.452993558,"t":1709769600}
+{"o":894.3350039414,"h":923.0137971086,"l":879.9041701402,"c":922.2046737475,"v":1156879.0422570263,"t":1709773200}
+{"o":922.2046737475,"h":957.6369767121,"l":915.7080050829,"c":953.058147808,"v":1199383.2055440994,"t":1709776800}
+{"o":953.058147808,"h":958.6890519259,"l":931.5385900345,"c":933.5503954772,"v":1065192.6567157938,"t":1709780400}
+{"o":933.5503954772,"h":945.6981530353,"l":918.3978799521,"c":921.8073594871,"v":884152.6624199213,"t":1709784000}
+{"o":921.8073594871,"h":932.7293189309,"l":879.5292791701,"c":887.3826918061,"v":846103.5185708968,"t":1709787600}
+{"o":887.3826918061,"h":898.6867754674,"l":848.1267256088,"c":868.6727030409,"v":603346.7882827665,"t":1709791200}
+{"o":868.6727030409,"h":873.4326921573,"l":814.4150406595,"c":819.8469743411,"v":574109.328552279,"t":1709794800}
+{"o":819.8469743411,"h":838.9109099393,"l":729.3428503506,"c":757.6022143807,"v":696200.5270407905,"t":1709798400}
+{"o":757.6022143807,"h":766.9556796702,"l":683.7063984404,"c":684.4412121529,"v":567824.1083144011,"t":1709802000}
+{"o":684.4412121529,"h":688.9837815096,"l":632.5712011825,"c":670.4892520442,"v":525546.1978962197,"t":1709805600}
+{"o":670.4892520442,"h":761.6381111181,"l":665.7976849582,"c":709.0226585793,"v":924293.2199113165,"t":1709809200}
+{"o":709.0226585793,"h":746.3255244616,"l":703.6573788388,"c":739.1267145272,"v":699389.9742328619,"t":1709812800}
+{"o":739.1267145272,"h":751.0877191739,"l":595.548423156,"c":654.1934927091,"v":670763.5191144218,"t":1709816400}
+{"o":654.1934927091,"h":707.70056147,"l":650.505415934,"c":679.0313653438,"v":904375.0193507852,"t":1709820000}
+{"o":679.0313653438,"h":704.6215488279,"l":664.9958578901,"c":687.0111450368,"v":748313.3133319898,"t":1709823600}
+{"o":687.0111450368,"h":697.4346936189,"l":677.1941498831,"c":689.0120671959,"v":742312.9794935799,"t":1709827200}
+{"o":689.0120671959,"h":690.1453063592,"l":672.8508395064,"c":675.0265147248,"v":828199.7234504821,"t":1709830800}
+{"o":675.0265147248,"h":683.2375688866,"l":637.9844962269,"c":670.5826376555,"v":1057942.3172745844,"t":1709834400}
+{"o":670.5826376555,"h":690.2718431632,"l":665.7813994997,"c":688.2636466871,"v":935596.3444941865,"t":1709838000}
+{"o":688.2636466871,"h":689.599173138,"l":671.1148679189,"c":672.2039236713,"v":927447.736356186,"t":1709841600}
+{"o":672.2039236713,"h":674.6789608723,"l":659.4988579742,"c":667.0695975843,"v":900619.7294239156,"t":1709845200}
+{"o":667.0695975843,"h":673.043950298,"l":655.5905207584,"c":661.6472786639,"v":786205.7158519145,"t":1709848800}
+{"o":661.6472786639,"h":670.9852263657,"l":650.3365626602,"c":655.9301948086,"v":537179.9800438535,"t":1709852400}
+{"o":655.9301948086,"h":675.7247346267,"l":637.5765067784,"c":653.744635651,"v":730232.0109580458,"t":1709856000}
+{"o":653.744635651,"h":663.0195004068,"l":643.213499502,"c":654.6220779151,"v":673613.689388116,"t":1709859600}
+{"o":654.6220779151,"h":671.5641333995,"l":651.875043372,"c":667.4518769311,"v":681095.4839811381,"t":1709863200}
+{"o":667.4518769311,"h":677.2045856608,"l":661.9841240963,"c":673.3364233571,"v":649357.9953838759,"t":1709866800}
+{"o":673.3364233571,"h":706.5272304004,"l":664.7233285309,"c":699.9491469222,"v":592154.9151726292,"t":1709870400}
+{"o":699.9491469222,"h":716.3393145288,"l":689.7825887634,"c":707.7855360409,"v":517333.9066034671,"t":1709874000}
+{"o":707.7855360409,"h":729.3604919707,"l":702.7888235294,"c":725.6128690686,"v":584145.2451047782,"t":1709877600}
+{"o":725.6128690686,"h":733.7011368269,"l":720.3519529276,"c":727.2161486448,"v":486652.4619473437,"t":1709881200}
+{"o":727.2161486448,"h":737.5254193496,"l":720.9617065581,"c":728.4023795003,"v":462137.6751551796,"t":1709884800}
+{"o":728.4023795003,"h":734.9984668925,"l":720.2731888155,"c":724.4552716548,"v":479460.8696427183,"t":1709888400}
+{"o":724.4552716548,"h":737.2304010286,"l":686.7716870182,"c":691.826521806,"v":427210.0731029132,"t":1709892000}
+{"o":691.826521806,"h":708.5984414263,"l":684.7010281169,"c":702.7442463266,"v":500738.4301197195,"t":1709895600}
+{"o":702.7442463266,"h":709.8234447795,"l":689.0919293135,"c":696.8773339056,"v":538528.6098380155,"t":1709899200}
+{"o":696.8773339056,"h":710.7561409789,"l":691.5727119127,"c":701.4631804124,"v":611709.2620790763,"t":1709902800}
+{"o":701.4631804124,"h":730.920630634,"l":696.1925956955,"c":721.1139372273,"v":817093.3481292998,"t":1709906400}
+{"o":721.1139372273,"h":747.6315125826,"l":685.703985816,"c":707.7285757436,"v":1400593.3354956449,"t":1709910000}
+{"o":707.7285757436,"h":925.620515702,"l":691.5241988066,"c":803.9331144487,"v":1293643.4097946892,"t":1709913600}
+{"o":803.9331144487,"h":817.0720337598,"l":755.0694985437,"c":779.5299374464,"v":1040682.8460668852,"t":1709917200}
+{"o":779.5299374464,"h":783.4637516963,"l":764.4107453434,"c":773.562443348,"v":984544.2681643873,"t":1709920800}
+{"o":773.562443348,"h":775.6832041193,"l":757.5602712603,"c":765.852176733,"v":1081147.3058856132,"t":1709924400}
+{"o":765.852176733,"h":790.2745479514,"l":757.6168895917,"c":772.9263683987,"v":1012604.7675603748,"t":1709928000}
+{"o":772.9263683987,"h":775.6961501496,"l":756.0526725237,"c":759.6162472845,"v":1089089.448765432,"t":1709931600}
+{"o":759.6162472845,"h":768.4105530803,"l":757.1422955825,"c":759.1202242078,"v":894525.4631104952,"t":1709935200}
+{"o":759.1202242078,"h":786.349607404,"l":755.2733973133,"c":766.5110552209,"v":601051.0806417515,"t":1709938800}
+{"o":766.5110552209,"h":784.6667328629,"l":763.8301784704,"c":771.7151289873,"v":439404.9606197951,"t":1709942400}
+{"o":771.7151289873,"h":777.2503476097,"l":762.6271276508,"c":771.388013586,"v":375831.3487165007,"t":1709946000}
+{"o":771.388013586,"h":780.24705671,"l":764.3433982592,"c":774.0491508824,"v":371409.1200380201,"t":1709949600}
+{"o":774.0491508824,"h":779.8212668663,"l":769.9180750156,"c":773.8959102513,"v":308674.705708564,"t":1709953200}
+{"o":773.8959102513,"h":782.9770750257,"l":767.6783205241,"c":780.5703761847,"v":289844.7896848151,"t":1709956800}
+{"o":780.5703761847,"h":787.2244103902,"l":777.0696590066,"c":786.1951336522,"v":300750.9367681909,"t":1709960400}
+{"o":786.1951336522,"h":799.791733868,"l":785.2371589729,"c":795.6181264117,"v":309978.4216276314,"t":1709964000}
+{"o":795.6181264117,"h":797.3831920516,"l":786.6490934492,"c":788.6341477583,"v":332343.8672787517,"t":1709967600}
+{"o":788.6341477583,"h":790.1908748879,"l":769.3654517595,"c":773.309208779,"v":306633.9591876878,"t":1709971200}
+{"o":773.309208779,"h":779.8914396548,"l":759.9056780762,"c":771.2734826694,"v":334959.7039803275,"t":1709974800}
+{"o":771.2734826694,"h":784.056834463,"l":760.9816849105,"c":781.1797773331,"v":328286.6987720261,"t":1709978400}
+{"o":781.1797773331,"h":784.7301363203,"l":772.8842460822,"c":779.5283998653,"v":251304.6190153011,"t":1709982000}
+{"o":779.5283998653,"h":780.282585873,"l":757.7467692747,"c":761.8058614291,"v":321260.6993397683,"t":1709985600}
+{"o":761.8058614291,"h":766.3788926819,"l":758.9069784621,"c":764.1334922902,"v":316795.3912131586,"t":1709989200}
+{"o":764.1334922902,"h":770.9361075063,"l":758.0271349388,"c":768.3543359814,"v":364454.7764443475,"t":1709992800}
+{"o":768.3543359814,"h":780.7126407285,"l":766.2348710464,"c":779.8625859192,"v":429200.4713209721,"t":1709996400}
+{"o":779.8625859192,"h":781.198182301,"l":757.3227224491,"c":761.8193560653,"v":447980.9654175161,"t":1710000000}
+{"o":761.8193560653,"h":764.0090294491,"l":748.9860951041,"c":760.2296710787,"v":513361.8577914903,"t":1710003600}
+{"o":760.2296710787,"h":773.2740776513,"l":758.5198815352,"c":768.3724860809,"v":402747.0688613183,"t":1710007200}
+{"o":768.3724860809,"h":773.1866594647,"l":768.3724860809,"c":770.8111695812,"v":442262.9060944141,"t":1710010800}
+{"o":770.8111695812,"h":776.8067314956,"l":770.2508088333,"c":775.3536107619,"v":441868.8835189839,"t":1710014400}
+{"o":775.3536107619,"h":783.7052449761,"l":771.6215496589,"c":779.4529790922,"v":433254.3791105299,"t":1710018000}
+{"o":779.4529790922,"h":783.5199832483,"l":772.1949181026,"c":772.7911986857,"v":443213.4353306994,"t":1710021600}
+{"o":772.7911986857,"h":774.2516741792,"l":765.6828372614,"c":769.2355442172,"v":454351.8783658019,"t":1710025200}
+{"o":769.2355442172,"h":786.432395239,"l":766.3422686525,"c":784.4988434755,"v":491009.6845429738,"t":1710028800}
+{"o":784.4988434755,"h":794.3935046949,"l":778.6382492127,"c":793.1926513682,"v":464933.8554489078,"t":1710032400}
+{"o":793.1926513682,"h":804.3743501358,"l":788.2540475681,"c":800.1766495663,"v":351087.7945044173,"t":1710036000}
+{"o":800.1766495663,"h":800.5173880771,"l":792.7200728649,"c":795.5975178633,"v":383368.3055257899,"t":1710039600}
+{"o":795.5975178633,"h":799.3900722756,"l":792.0158846053,"c":793.4739376799,"v":363571.2520850937,"t":1710043200}
+{"o":793.4739376799,"h":800.6378964686,"l":792.9585533271,"c":796.4071882564,"v":365636.9153888521,"t":1710046800}
+{"o":796.4071882564,"h":808.5773508691,"l":792.2325407719,"c":804.9032746379,"v":372238.706684245,"t":1710050400}
+{"o":804.9032746379,"h":815.1293484405,"l":802.2475824977,"c":813.5906907187,"v":430671.949880507,"t":1710054000}
+{"o":813.5906907187,"h":823.5876565632,"l":805.8646461386,"c":816.6429063173,"v":362066.7061987121,"t":1710057600}
+{"o":816.6429063173,"h":820.7800564874,"l":803.7086509532,"c":807.0674028867,"v":442708.0042887193,"t":1710061200}
+{"o":807.0674028867,"h":814.6506437404,"l":801.2335244438,"c":804.5043131439,"v":414171.8644460082,"t":1710064800}
+{"o":804.5043131439,"h":806.1395363872,"l":787.7327849901,"c":793.8161114286,"v":365190.926552769,"t":1710068400}
+{"o":793.8161114286,"h":796.3297119562,"l":784.6329015483,"c":791.0598997402,"v":378609.8222806017,"t":1710072000}
+{"o":791.0598997402,"h":795.6566840115,"l":782.2856435638,"c":785.2335731657,"v":453331.3601057527,"t":1710075600}
+{"o":785.2335731657,"h":802.1475448403,"l":753.2352957681,"c":789.5984225542,"v":579733.8445135291,"t":1710079200}
+{"o":789.5984225542,"h":812.5134406306,"l":778.1359640511,"c":798.5456297837,"v":491025.9642300278,"t":1710082800}
+{"o":798.5456297837,"h":829.1957743586,"l":796.0750996516,"c":805.9813776726,"v":469032.3576023417,"t":1710086400}
+{"o":805.9813776726,"h":812.5475103814,"l":797.3594257043,"c":805.3527988965,"v":404695.5954844464,"t":1710090000}
+{"o":805.3527988965,"h":817.2144750776,"l":799.0889213098,"c":809.5184596052,"v":395695.8322663409,"t":1710093600}
+{"o":809.5184596052,"h":820.6074000351,"l":807.163162315,"c":819.3249162147,"v":402392.8712841176,"t":1710097200}
+{"o":819.3249162147,"h":822.0827101788,"l":807.9593330792,"c":812.4009272403,"v":416026.5924965566,"t":1710100800}
+{"o":812.4009272403,"h":820.5209379206,"l":805.1231903035,"c":811.4405396008,"v":438900.3226238298,"t":1710104400}
+{"o":811.4405396008,"h":812.3563151954,"l":792.1061500506,"c":800.7062975706,"v":610445.792033628,"t":1710108000}
+{"o":800.7062975706,"h":815.7244700933,"l":795.8313221886,"c":810.8153611689,"v":441363.7256764425,"t":1710111600}
+{"o":810.8153611689,"h":811.2180357524,"l":772.0814567126,"c":787.4709574442,"v":637793.1584859816,"t":1710115200}
+{"o":787.4709574442,"h":794.830461021,"l":768.6229657081,"c":781.8768699899,"v":730746.4600664283,"t":1710118800}
+{"o":781.8768699899,"h":793.1295535956,"l":776.8011964165,"c":791.3788769655,"v":410998.7512233416,"t":1710122400}
+{"o":791.3788769655,"h":808.6264244442,"l":790.0551617548,"c":806.2522872304,"v":427733.2216004655,"t":1710126000}
+{"o":806.2522872304,"h":814.2275323953,"l":798.9210827148,"c":805.3851085408,"v":348209.640514733,"t":1710129600}
+{"o":805.3851085408,"h":817.8908761848,"l":802.5361003106,"c":810.9921950622,"v":339742.857073043,"t":1710133200}
+{"o":810.9921950622,"h":824.8808844026,"l":805.1966636059,"c":824.8808844026,"v":334448.1046187637,"t":1710136800}
+{"o":824.8808844026,"h":857.396449837,"l":809.2643998671,"c":836.9433788502,"v":788177.8724285587,"t":1710140400}
+{"o":836.9433788502,"h":849.9771766745,"l":796.0711867264,"c":807.2333228932,"v":463604.6696114035,"t":1710144000}
+{"o":807.2333228932,"h":828.8919578966,"l":802.9466582899,"c":822.6465340102,"v":394864.218251766,"t":1710147600}
+{"o":822.6465340102,"h":824.2100433452,"l":808.9942548037,"c":812.0209413212,"v":308968.548180211,"t":1710151200}
+{"o":812.0209413212,"h":822.505064549,"l":805.8097014242,"c":809.1963518209,"v":423040.3478137149,"t":1710154800}
+{"o":809.1963518209,"h":824.3674997136,"l":806.7677795028,"c":812.41503433,"v":427704.7658059735,"t":1710158400}
+{"o":812.41503433,"h":817.7935301897,"l":796.1776478969,"c":798.5137513142,"v":531248.242618739,"t":1710162000}
+{"o":798.5137513142,"h":816.2064026427,"l":780.4090190731,"c":788.3952768283,"v":506508.5489224851,"t":1710165600}
+{"o":788.3952768283,"h":795.8258159316,"l":749.5591819093,"c":756.8083119297,"v":536313.8969361749,"t":1710169200}
+{"o":756.8083119297,"h":761.1125572277,"l":736.7998474123,"c":743.877820524,"v":638798.0741338197,"t":1710172800}
+{"o":743.877820524,"h":746.2277806846,"l":732.1593488713,"c":742.2818676579,"v":484021.2962500994,"t":1710176400}
+{"o":742.2818676579,"h":767.7101003311,"l":740.1421845226,"c":756.003923009,"v":414606.7994763755,"t":1710180000}
+{"o":756.003923009,"h":760.8748923832,"l":738.5512988658,"c":744.3595166775,"v":449257.884166321,"t":1710183600}
+{"o":744.3595166775,"h":748.9698597839,"l":732.4512786296,"c":743.8256638083,"v":395702.3754473209,"t":1710187200}
+{"o":743.8256638083,"h":754.9286083082,"l":733.9456888695,"c":744.9183398346,"v":393824.5779237444,"t":1710190800}
+{"o":744.9183398346,"h":750.3218250714,"l":734.7280184267,"c":740.4094648412,"v":372770.2968019019,"t":1710194400}
+{"o":740.4094648412,"h":747.757327993,"l":726.9575401451,"c":736.6939637626,"v":376795.1118346392,"t":1710198000}
+{"o":736.6939637626,"h":749.4319459677,"l":729.3015143562,"c":731.8448993374,"v":433635.404430537,"t":1710201600}
+{"o":731.8448993374,"h":739.226336253,"l":689.0094780193,"c":700.6623687054,"v":359494.5011924729,"t":1710205200}
+{"o":700.6623687054,"h":721.3181745681,"l":669.8574525284,"c":685.8899114154,"v":536804.5340206655,"t":1710208800}
+{"o":685.8899114154,"h":717.9014798062,"l":678.1348708438,"c":691.4117087886,"v":687154.851150036,"t":1710212400}
+{"o":691.4117087886,"h":717.049937416,"l":655.3456264062,"c":709.1501377082,"v":574856.7786856614,"t":1710216000}
+{"o":709.1501377082,"h":711.7166663861,"l":662.7400234545,"c":682.5146038978,"v":362736.4661258275,"t":1710219600}
+{"o":682.5146038978,"h":683.0388204219,"l":663.2919118765,"c":678.5080950738,"v":515931.2296131487,"t":1710223200}
+{"o":678.5080950738,"h":682.7663401985,"l":653.7209162377,"c":658.9086861599,"v":432822.8708030868,"t":1710226800}
+{"o":658.9086861599,"h":698.2512033334,"l":643.1788318386,"c":680.9757657595,"v":653607.5028060559,"t":1710230400}
+{"o":680.9757657595,"h":709.5553544659,"l":679.2162632591,"c":697.9542061977,"v":384862.5754699913,"t":1710234000}
+{"o":697.9542061977,"h":705.5178885522,"l":690.9374454905,"c":697.8541570684,"v":423868.2358010546,"t":1710237600}
+{"o":697.8541570684,"h":711.8865753724,"l":690.9776051104,"c":701.7365646301,"v":401436.32249708,"t":1710241200}
+{"o":1397.3945452792,"h":1405.0811961228,"l":1387.467749615,"c":1397.3945452792,"v":381218.3347504988,"t":1703044800}
+{"o":1397.3945452792,"h":1401.8509528523,"l":1385.2102457437,"c":1399.1613204757,"v":316122.6063756155,"t":1703048400}
+{"o":1399.1613204757,"h":1417.5088126122,"l":1393.2026448477,"c":1412.4751977713,"v":374443.1210578867,"t":1703052000}
+{"o":1412.4751977713,"h":1422.0230646256,"l":1373.1855753551,"c":1394.8574583512,"v":288355.7555586948,"t":1703055600}
+{"o":1394.8574583512,"h":1410.030787326,"l":1385.6129807858,"c":1403.8898114846,"v":323566.3302332215,"t":1703059200}
+{"o":1403.8898114846,"h":1437.2973998242,"l":1403.117406054,"c":1435.40238416,"v":347280.2055495975,"t":1703062800}
+{"o":1435.40238416,"h":1446.4548956455,"l":1337.01590278,"c":1357.3957193081,"v":475340.6082493742,"t":1703066400}
+{"o":1357.3957193081,"h":1358.1810928889,"l":1308.7857636576,"c":1324.5720652023,"v":308078.2590268534,"t":1703070000}
+{"o":1324.5720652023,"h":1329.7905770305,"l":1313.5889660375,"c":1325.4427696871,"v":313347.3476738935,"t":1703073600}
+{"o":1325.4427696871,"h":1365.950076525,"l":1325.1114362635,"c":1364.2126142842,"v":464427.4769048798,"t":1703077200}
+{"o":1364.2126142842,"h":1382.2254918028,"l":1345.2720736919,"c":1352.4039235301,"v":582532.939374749,"t":1703080800}
+{"o":1352.4039235301,"h":1423.0914860718,"l":1349.472287609,"c":1386.4317133054,"v":834494.3002859034,"t":1703084400}
+{"o":1386.4317133054,"h":1394.5973296358,"l":1349.3469478943,"c":1370.7856503299,"v":613050.9096415603,"t":1703088000}
+{"o":1370.7856503299,"h":1427.2047793514,"l":1365.0560572079,"c":1416.3505067664,"v":804690.502453931,"t":1703091600}
+{"o":1416.3505067664,"h":1443.9906852971,"l":1382.5367269231,"c":1408.744893098,"v":661039.2396866941,"t":1703095200}
+{"o":1408.744893098,"h":1413.5444743525,"l":1369.7338860189,"c":1370.3958013453,"v":548452.5240029303,"t":1703098800}
+{"o":1370.3958013453,"h":1373.8361638103,"l":1338.0633877419,"c":1347.0659026818,"v":638870.2798293075,"t":1703102400}
+{"o":1347.0659026818,"h":1373.9463176016,"l":1339.2640650846,"c":1347.3382421214,"v":478405.8877034092,"t":1703106000}
+{"o":1347.3382421214,"h":1394.8373225064,"l":1342.951405092,"c":1384.4084568857,"v":448837.6286174728,"t":1703109600}
+{"o":1384.4084568857,"h":1409.0192846582,"l":1378.158419051,"c":1396.1424542512,"v":340532.3964871695,"t":1703113200}
+{"o":1396.1424542512,"h":1415.6382687622,"l":1383.1969129439,"c":1408.0393469204,"v":484575.3467386555,"t":1703116800}
+{"o":1408.0393469204,"h":1409.9141654867,"l":1375.9167655661,"c":1401.9752130857,"v":530388.9438861,"t":1703120400}
+{"o":1401.9752130857,"h":1437.4107240863,"l":1387.4094254694,"c":1409.5907756619,"v":679177.2691083921,"t":1703124000}
+{"o":1409.5907756619,"h":1428.7564018347,"l":1397.1447011121,"c":1415.7087874969,"v":523777.5890849531,"t":1703127600}
+{"o":1415.7087874969,"h":1439.5512314255,"l":1400.0588458254,"c":1432.3884677588,"v":434543.2023986446,"t":1703131200}
+{"o":1432.3884677588,"h":1446.4811254755,"l":1398.8396472167,"c":1428.8781903176,"v":489352.3483748609,"t":1703134800}
+{"o":1428.8781903176,"h":1474.1073158404,"l":1415.6506613306,"c":1461.9957068255,"v":406387.8325640412,"t":1703138400}
+{"o":1461.9957068255,"h":1471.479947389,"l":1362.5529999057,"c":1377.9429205968,"v":377005.6298183121,"t":1703142000}
+{"o":1377.9429205968,"h":1386.8143207971,"l":1346.6356947138,"c":1348.8836117024,"v":355116.9579010363,"t":1703145600}
+{"o":1348.8836117024,"h":1355.678428659,"l":1286.3591636,"c":1332.6397048491,"v":401057.1983161178,"t":1703149200}
+{"o":1332.6397048491,"h":1364.2455842562,"l":1241.9883183397,"c":1264.0917645841,"v":430990.145822623,"t":1703152800}
+{"o":1264.0917645841,"h":1267.5188441244,"l":1122.1203910183,"c":1152.9195669814,"v":503223.9360979616,"t":1703156400}
+{"o":1152.9195669814,"h":1167.600935991,"l":1026.41934325,"c":1106.2302958983,"v":637438.0261773258,"t":1703160000}
+{"o":1106.2302958983,"h":1141.0339165286,"l":1101.9140653393,"c":1139.8390696582,"v":461270.3100395871,"t":1703163600}
+{"o":1139.8390696582,"h":1152.2915386639,"l":1094.4715383859,"c":1121.7516360982,"v":688988.0296639358,"t":1703167200}
+{"o":1121.7516360982,"h":1146.5357315489,"l":1108.0036693859,"c":1133.1525919251,"v":551693.7641611909,"t":1703170800}
+{"o":1133.1525919251,"h":1166.9808324845,"l":1011.7105099678,"c":1103.6223520631,"v":528183.2351339473,"t":1703174400}
+{"o":1103.6223520631,"h":1157.8501881048,"l":1006.1381837811,"c":1049.7975344691,"v":898853.6894307892,"t":1703178000}
+{"o":1049.7975344691,"h":1134.2553683184,"l":1010.8539344574,"c":1071.3263896196,"v":833949.0228805746,"t":1703181600}
+{"o":1071.3263896196,"h":1106.5779490265,"l":1050.6330029688,"c":1088.4427728597,"v":641717.2296690573,"t":1703185200}
+{"o":1088.4427728597,"h":1099.3959061088,"l":999.9222455231,"c":1028.0431967091,"v":481522.341092459,"t":1703188800}
+{"o":1028.0431967091,"h":1034.683807489,"l":974.4346783038,"c":1016.8312833003,"v":591985.5120610904,"t":1703192400}
+{"o":1016.8312833003,"h":1052.4943458003,"l":986.7478162897,"c":1039.3236642415,"v":518474.7896443326,"t":1703196000}
+{"o":1039.3236642415,"h":1066.1553367718,"l":1009.1059053912,"c":1015.8615026141,"v":521960.4226661787,"t":1703199600}
+{"o":1015.8615026141,"h":1039.53837542,"l":928.2434587512,"c":947.7707255697,"v":499740.1046764763,"t":1703203200}
+{"o":947.7707255697,"h":994.594432563,"l":671.1899746142,"c":800.6845477884,"v":616134.5508224021,"t":1703206800}
+{"o":800.6845477884,"h":814.7775375535,"l":659.784509472,"c":684.1853736689,"v":661271.9757855127,"t":1703210400}
+{"o":684.1853736689,"h":685.829668822,"l":308.8992050489,"c":341.356176851,"v":582612.8489940404,"t":1703214000}
+{"o":341.356176851,"h":519.9192657338,"l":295.1343639027,"c":519.6167868851,"v":477812.8200135278,"t":1703217600}
+{"o":519.6167868851,"h":525.4002287481,"l":404.6812223409,"c":464.0066689899,"v":549688.9109655838,"t":1703221200}
+{"o":464.0066689899,"h":470.8846288453,"l":376.6000195739,"c":424.4476364047,"v":869903.7446353586,"t":1703224800}
+{"o":424.4476364047,"h":496.9899722917,"l":393.2567569297,"c":490.3066277914,"v":796967.9142272114,"t":1703228400}
+{"o":490.3066277914,"h":537.1200572989,"l":463.4110388768,"c":488.5090062538,"v":638399.3150168639,"t":1703232000}
+{"o":488.5090062538,"h":500.970506636,"l":435.6874710763,"c":445.1401456808,"v":644635.8961230193,"t":1703235600}
+{"o":445.1401456808,"h":457.0773328602,"l":383.2346079588,"c":399.789460388,"v":413814.5566419333,"t":1703239200}
+{"o":399.789460388,"h":406.1235139442,"l":351.2659604441,"c":372.2412410493,"v":363072.663815677,"t":1703242800}
+{"o":372.2412410493,"h":480.1545918691,"l":366.7286800152,"c":443.2089581426,"v":450116.4204418974,"t":1703246400}
+{"o":443.2089581426,"h":445.2958150907,"l":405.6638755851,"c":425.035904119,"v":380433.3594419739,"t":1703250000}
+{"o":425.035904119,"h":429.5750704542,"l":401.5105172414,"c":409.8819771744,"v":434437.6445753021,"t":1703253600}
+{"o":409.8819771744,"h":448.8050232999,"l":407.4355925084,"c":421.3700328657,"v":483719.0816596469,"t":1703257200}
+{"o":421.3700328657,"h":424.7330207249,"l":382.282847687,"c":411.9919649247,"v":552237.6708420319,"t":1703260800}
+{"o":411.9919649247,"h":425.8063469129,"l":405.6856744346,"c":422.6807130612,"v":524059.8258971589,"t":1703264400}
+{"o":422.6807130612,"h":445.9681731829,"l":420.5567423165,"c":445.2133472441,"v":408185.0351852162,"t":1703268000}
+{"o":445.2133472441,"h":459.0400092366,"l":437.4774512213,"c":452.08912626,"v":477189.2519525579,"t":1703271600}
+{"o":452.08912626,"h":457.4005596238,"l":444.071649854,"c":449.7031566686,"v":381558.3615790418,"t":1703275200}
+{"o":449.7031566686,"h":472.7590768151,"l":445.4174921434,"c":464.3362180153,"v":394224.7491104717,"t":1703278800}
+{"o":464.3362180153,"h":496.6876191662,"l":462.9803258294,"c":496.1213167986,"v":387409.7253855517,"t":1703282400}
+{"o":496.1213167986,"h":509.2171054132,"l":489.7665784748,"c":505.7998097983,"v":427167.4851735265,"t":1703286000}
+{"o":505.7998097983,"h":528.8036846701,"l":491.0375245128,"c":511.7509450812,"v":511571.4503514492,"t":1703289600}
+{"o":511.7509450812,"h":518.5894613859,"l":496.3004190183,"c":506.7285613322,"v":599502.5792308761,"t":1703293200}
+{"o":506.7285613322,"h":545.9004888843,"l":498.3662822967,"c":541.1406012943,"v":622332.4672100712,"t":1703296800}
+{"o":541.1406012943,"h":548.555602459,"l":526.0232515343,"c":533.2068500821,"v":806584.1459132106,"t":1703300400}
+{"o":533.2068500821,"h":539.9854326427,"l":496.1856541109,"c":519.3626741545,"v":635733.0654904274,"t":1703304000}
+{"o":519.3626741545,"h":531.3369917995,"l":517.2382852094,"c":528.8900568642,"v":421930.7124245777,"t":1703307600}
+{"o":528.8900568642,"h":539.5946786794,"l":498.2875199252,"c":509.1606166564,"v":304640.7600453392,"t":1703311200}
+{"o":509.1606166564,"h":514.0058945788,"l":466.2427394968,"c":478.5315026224,"v":281322.6119302125,"t":1703314800}
+{"o":478.5315026224,"h":483.4213196798,"l":467.4203466144,"c":471.9548397578,"v":265040.2681529452,"t":1703318400}
+{"o":471.9548397578,"h":476.6887649438,"l":466.7434313342,"c":470.777595454,"v":243922.6941122805,"t":1703322000}
+{"o":470.777595454,"h":480.2780246178,"l":465.75248618,"c":472.0841286585,"v":201814.3095112954,"t":1703325600}
+{"o":472.0841286585,"h":474.1200077671,"l":461.7973433423,"c":471.4288091592,"v":237240.0004025762,"t":1703329200}
+{"o":471.4288091592,"h":500.3218700227,"l":470.9579213612,"c":485.9851782227,"v":301855.9122224388,"t":1703332800}
+{"o":485.9851782227,"h":491.6979531715,"l":461.6598929166,"c":465.4159055501,"v":288191.6268977247,"t":1703336400}
+{"o":465.4159055501,"h":523.7506166924,"l":452.9875924395,"c":521.9261843152,"v":483363.067451229,"t":1703340000}
+{"o":521.9261843152,"h":530.3691193453,"l":501.4592308334,"c":506.9394304899,"v":504029.1004481341,"t":1703343600}
+{"o":506.9394304899,"h":515.5060287398,"l":497.9912333315,"c":507.8620665184,"v":373894.3889137696,"t":1703347200}
+{"o":507.8620665184,"h":512.0751850452,"l":501.3339573576,"c":506.5735888501,"v":449412.4779218972,"t":1703350800}
+{"o":506.5735888501,"h":528.8802182537,"l":504.3149762066,"c":526.4364369719,"v":782329.8170044818,"t":1703354400}
+{"o":526.4364369719,"h":534.0584021912,"l":512.5124662836,"c":524.8097568887,"v":522794.5805454594,"t":1703358000}
+{"o":524.8097568887,"h":532.2474998193,"l":520.3367755869,"c":527.774686956,"v":366540.0672149118,"t":1703361600}
+{"o":527.774686956,"h":548.4877098023,"l":521.5313340681,"c":540.5506639457,"v":415378.5291257228,"t":1703365200}
+{"o":540.5506639457,"h":583.6202261604,"l":538.2444429591,"c":578.5700534699,"v":519862.028181709,"t":1703368800}
+{"o":578.5700534699,"h":579.4966033895,"l":564.1712350142,"c":574.2266233406,"v":554947.8064249802,"t":1703372400}
+{"o":574.2266233406,"h":585.7858024463,"l":571.368480297,"c":582.2197876029,"v":447669.4959225318,"t":1703376000}
+{"o":582.2197876029,"h":599.3872154152,"l":569.5826780489,"c":592.520354166,"v":432823.9752334108,"t":1703379600}
+{"o":592.520354166,"h":605.5830000825,"l":582.4495962339,"c":587.8242802141,"v":485393.0582379255,"t":1703383200}
+{"o":587.8242802141,"h":618.3983819424,"l":562.0803751579,"c":590.5473755594,"v":476227.8960355039,"t":1703386800}
+{"o":590.5473755594,"h":597.52420673,"l":443.2926067876,"c":451.5924700562,"v":561796.6708804754,"t":1703390400}
+{"o":451.5924700562,"h":456.6218423615,"l":373.2062038394,"c":405.2816634639,"v":454143.588290763,"t":1703394000}
+{"o":405.2816634639,"h":449.0725781736,"l":394.8571708878,"c":422.4082143813,"v":475955.8030304741,"t":1703397600}
+{"o":422.4082143813,"h":436.7921185184,"l":270.2386997152,"c":279.7493462661,"v":328920.3687118331,"t":1703401200}
+{"o":279.7493462661,"h":299.8722261062,"l":214.7741964507,"c":261.4104530291,"v":320007.2269377897,"t":1703404800}
+{"o":261.4104530291,"h":322.9004360703,"l":257.5669987641,"c":273.7780881385,"v":261530.8476176875,"t":1703408400}
+{"o":273.7780881385,"h":279.9220131367,"l":248.0622786352,"c":273.0394909591,"v":495070.8667204153,"t":1703412000}
+{"o":273.0394909591,"h":274.7632145525,"l":209.4197708014,"c":225.2906802918,"v":364861.645290207,"t":1703415600}
+{"o":225.2906802918,"h":299.2220026141,"l":222.6408280197,"c":282.4084092322,"v":328599.5320477195,"t":1703419200}
+{"o":282.4084092322,"h":311.5309865416,"l":267.5850072905,"c":271.0250807895,"v":331413.7889091098,"t":1703422800}
+{"o":271.0250807895,"h":284.1450944234,"l":261.1850589482,"c":276.9710750149,"v":368538.8713808202,"t":1703426400}
+{"o":276.9710750149,"h":283.9673869564,"l":267.6512305234,"c":271.8685422487,"v":374628.7587251128,"t":1703430000}
+{"o":271.8685422487,"h":299.5597421729,"l":266.474455826,"c":297.2840521143,"v":470577.9994932147,"t":1703433600}
+{"o":297.2840521143,"h":302.9635450422,"l":288.0996645347,"c":296.2216257347,"v":466345.8834741509,"t":1703437200}
+{"o":296.2216257347,"h":302.7435029192,"l":279.3842269585,"c":287.2468366345,"v":352585.1981965564,"t":1703440800}
+{"o":287.2468366345,"h":296.4547981919,"l":281.7207100487,"c":291.0050145416,"v":362237.8830295912,"t":1703444400}
+{"o":291.0050145416,"h":299.5745035226,"l":280.7215431491,"c":289.9067491505,"v":483436.9078996103,"t":1703448000}
+{"o":289.9067491505,"h":304.485321949,"l":288.9091094173,"c":294.6208559067,"v":363961.0767710716,"t":1703451600}
+{"o":294.6208559067,"h":297.7185615563,"l":269.7617406476,"c":278.3315407703,"v":573019.6706178739,"t":1703455200}
+{"o":278.3315407703,"h":288.507915015,"l":273.8765266094,"c":277.7333565191,"v":354100.0424709485,"t":1703458800}
+{"o":277.7333565191,"h":281.6209155968,"l":265.2184870242,"c":271.6735861723,"v":540445.3286211008,"t":1703462400}
+{"o":271.6735861723,"h":280.9323636316,"l":266.3201958262,"c":267.4278138801,"v":402125.6624991502,"t":1703466000}
+{"o":267.4278138801,"h":284.8737967515,"l":265.6576279348,"c":280.5608683838,"v":421859.8427512757,"t":1703469600}
+{"o":280.5608683838,"h":290.3299798888,"l":272.2165104132,"c":278.8723726489,"v":369677.7881975226,"t":1703473200}
+{"o":278.8723726489,"h":282.748144709,"l":236.3939487897,"c":238.3371576614,"v":370951.1232123376,"t":1703476800}
+{"o":238.3371576614,"h":253.4028777478,"l":230.3095559288,"c":251.2213523727,"v":409781.1556057176,"t":1703480400}
+{"o":251.2213523727,"h":298.3670914479,"l":249.8838481545,"c":291.2987037485,"v":320666.1617401726,"t":1703484000}
+{"o":291.2987037485,"h":313.4080899983,"l":275.9291240318,"c":283.3263880435,"v":326296.8118456124,"t":1703487600}
+{"o":283.3263880435,"h":340.2566820384,"l":269.0719445417,"c":301.8313856507,"v":321144.7955017275,"t":1703491200}
+{"o":301.8313856507,"h":321.0422169699,"l":282.130674258,"c":313.037539248,"v":324541.5192124543,"t":1703494800}
+{"o":313.037539248,"h":343.9803745553,"l":296.5817866171,"c":298.4359215318,"v":233675.3175232151,"t":1703498400}
+{"o":298.4359215318,"h":323.4547208085,"l":295.7241788606,"c":314.9743970749,"v":315137.50340534,"t":1703502000}
+{"o":314.9743970749,"h":330.6574644366,"l":299.5119407107,"c":308.9675275387,"v":358082.9743375338,"t":1703505600}
+{"o":308.9675275387,"h":318.3015570425,"l":288.0983783757,"c":305.3124892329,"v":451572.6381289898,"t":1703509200}
+{"o":305.3124892329,"h":335.3539196271,"l":298.7872013312,"c":326.3814877178,"v":458322.9686602968,"t":1703512800}
+{"o":326.3814877178,"h":383.7118071205,"l":324.3501682901,"c":375.3839718793,"v":655165.8796613386,"t":1703516400}
+{"o":375.3839718793,"h":403.5920387296,"l":357.6471268867,"c":373.4608152098,"v":626628.1471808135,"t":1703520000}
+{"o":373.4608152098,"h":399.275831493,"l":364.987893327,"c":379.2837483714,"v":487017.0679756668,"t":1703523600}
+{"o":379.2837483714,"h":392.2790954792,"l":369.3358830616,"c":371.0226112049,"v":464931.5321237506,"t":1703527200}
+{"o":371.0226112049,"h":376.4919573993,"l":363.3948244728,"c":366.4288830625,"v":527730.6242946995,"t":1703530800}
+{"o":366.4288830625,"h":370.4510762428,"l":345.9513638775,"c":353.3907575714,"v":606748.548567244,"t":1703534400}
+{"o":353.3907575714,"h":356.4382952797,"l":342.3988119568,"c":351.2290772079,"v":349529.0800380484,"t":1703538000}
+{"o":351.2290772079,"h":354.0290543452,"l":343.7541326333,"c":347.7299989512,"v":328529.4448995094,"t":1703541600}
+{"o":347.7299989512,"h":352.5859236786,"l":332.3535249818,"c":337.4432297587,"v":345511.1866579646,"t":1703545200}
+{"o":337.4432297587,"h":339.1187766104,"l":300.586712864,"c":303.8898886968,"v":402983.2338015803,"t":1703548800}
+{"o":303.8898886968,"h":314.4860432578,"l":296.697241928,"c":308.2043364559,"v":350265.7714597415,"t":1703552400}
+{"o":308.2043364559,"h":424.9477948489,"l":299.327581078,"c":362.0114762587,"v":380733.7746883855,"t":1703556000}
+{"o":362.0114762587,"h":391.5747976078,"l":358.2689072651,"c":382.9074888257,"v":351440.8427432305,"t":1703559600}
+{"o":382.9074888257,"h":390.9392119616,"l":373.4538545739,"c":389.0011903424,"v":333840.251305768,"t":1703563200}
+{"o":389.0011903424,"h":463.0505242056,"l":368.2726254215,"c":413.2832890884,"v":594361.774275093,"t":1703566800}
+{"o":413.2832890884,"h":439.2140138025,"l":384.7845289221,"c":410.4559128975,"v":598192.3964832622,"t":1703570400}
+{"o":410.4559128975,"h":457.4212770108,"l":406.0526058177,"c":424.9903205397,"v":400907.9906896392,"t":1703574000}
+{"o":424.9903205397,"h":434.5495941519,"l":392.2153876969,"c":421.9901299982,"v":342297.5054926249,"t":1703577600}
+{"o":421.9901299982,"h":426.8240047791,"l":408.9681073693,"c":420.8514165011,"v":375900.055511991,"t":1703581200}
+{"o":420.8514165011,"h":446.3724432702,"l":419.886794207,"c":430.2692214726,"v":337124.4019069214,"t":1703584800}
+{"o":430.2692214726,"h":431.5516426099,"l":414.8515306879,"c":417.3202387523,"v":297232.2081566334,"t":1703588400}
+{"o":417.3202387523,"h":423.6838614094,"l":383.866691383,"c":392.5615492743,"v":319585.0384097787,"t":1703592000}
+{"o":392.5615492743,"h":411.0187435815,"l":349.4175808488,"c":374.2178728245,"v":303784.5005108014,"t":1703595600}
+{"o":374.2178728245,"h":374.5449601678,"l":238.1417104086,"c":257.4453949661,"v":389756.3440098244,"t":1703599200}
+{"o":257.4453949661,"h":293.2301826897,"l":249.0498015049,"c":285.6163149799,"v":618393.8696075608,"t":1703602800}
+{"o":285.6163149799,"h":309.4410606728,"l":263.1352030316,"c":267.8492268323,"v":615690.0329790807,"t":1703606400}
+{"o":267.8492268323,"h":288.7250089228,"l":239.8743950832,"c":265.8320599201,"v":1038055.1165148158,"t":1703610000}
+{"o":265.8320599201,"h":274.9648158903,"l":255.9569648684,"c":266.1897074021,"v":730789.684880115,"t":1703613600}
+{"o":266.1897074021,"h":295.2349157554,"l":262.5951093094,"c":289.9047923247,"v":475736.518637877,"t":1703617200}
+{"o":289.9047923247,"h":300.5496227588,"l":289.0544051211,"c":295.6693966344,"v":424994.3493933531,"t":1703620800}
+{"o":295.6693966344,"h":326.5407296677,"l":294.7358443093,"c":320.3205203566,"v":438742.1124043792,"t":1703624400}
+{"o":320.3205203566,"h":326.7634084917,"l":308.4759475868,"c":316.1816024801,"v":414914.7342343024,"t":1703628000}
+{"o":316.1816024801,"h":344.134591374,"l":312.3146295012,"c":327.8542403865,"v":460487.3303002733,"t":1703631600}
+{"o":327.8542403865,"h":335.0133550367,"l":308.3614233393,"c":310.9728350457,"v":450488.6036333377,"t":1703635200}
+{"o":310.9728350457,"h":316.6920217226,"l":297.3436633658,"c":300.5027148255,"v":358783.6824056947,"t":1703638800}
+{"o":300.5027148255,"h":332.2700935952,"l":290.9167958312,"c":324.0213983774,"v":437432.2427945285,"t":1703642400}
+{"o":324.0213983774,"h":327.7875972953,"l":307.7990544689,"c":311.1376093808,"v":521770.865784083,"t":1703646000}
+{"o":311.1376093808,"h":317.5082325348,"l":275.9350325895,"c":280.4833852801,"v":348420.8723836204,"t":1703649600}
+{"o":280.4833852801,"h":283.5651444279,"l":235.3505744593,"c":255.3653102112,"v":344902.2888745818,"t":1703653200}
+{"o":255.3653102112,"h":269.214400152,"l":189.7496020766,"c":196.7088271226,"v":339085.6767342579,"t":1703656800}
+{"o":196.7088271226,"h":202.402294801,"l":142.6255416345,"c":176.1612773337,"v":246789.4472511103,"t":1703660400}
+{"o":176.1612773337,"h":201.6356548238,"l":148.5233709298,"c":182.8619513932,"v":316173.076831051,"t":1703664000}
+{"o":182.8619513932,"h":196.4906122981,"l":166.0176849753,"c":186.5353572531,"v":265722.5501718708,"t":1703667600}
+{"o":186.5353572531,"h":204.4306344823,"l":169.8205585684,"c":182.1567244878,"v":285911.746302076,"t":1703671200}
+{"o":182.1567244878,"h":189.1136314598,"l":171.8830961995,"c":179.4796202272,"v":375299.8042296951,"t":1703674800}
+{"o":179.4796202272,"h":181.2845246686,"l":152.6076301405,"c":160.9710235849,"v":323202.6336467299,"t":1703678400}
+{"o":160.9710235849,"h":212.2437117093,"l":158.5805329606,"c":197.4950290978,"v":409586.5983375897,"t":1703682000}
+{"o":197.4950290978,"h":200.9239920859,"l":180.9698430619,"c":189.5922295646,"v":630565.2601235071,"t":1703685600}
+{"o":189.5922295646,"h":213.5647711438,"l":182.3212738921,"c":211.4377157178,"v":602233.9406837499,"t":1703689200}
+{"o":211.4377157178,"h":220.7844230909,"l":202.4201696304,"c":202.7812735169,"v":672874.6148590612,"t":1703692800}
+{"o":202.7812735169,"h":210.197445389,"l":189.3051222673,"c":200.5494099654,"v":473501.7776187262,"t":1703696400}
+{"o":200.5494099654,"h":205.1834390429,"l":176.3589776133,"c":183.3373195751,"v":429686.7207965617,"t":1703700000}
+{"o":183.3373195751,"h":188.1652225898,"l":173.010653259,"c":177.3487019406,"v":384039.5027885812,"t":1703703600}
+{"o":177.3487019406,"h":193.2890017808,"l":176.4914333054,"c":186.1808340238,"v":354777.4578801619,"t":1703707200}
+{"o":186.1808340238,"h":187.0201675365,"l":173.9668101847,"c":175.2599552594,"v":316099.0423471513,"t":1703710800}
+{"o":175.2599552594,"h":191.4522205422,"l":171.1735860399,"c":185.9785173429,"v":380114.879382692,"t":1703714400}
+{"o":185.9785173429,"h":194.6865426207,"l":184.6392004896,"c":193.0801094512,"v":317612.0798321795,"t":1703718000}
+{"o":193.0801094512,"h":202.0731464291,"l":183.6284857224,"c":185.8091483689,"v":413566.7865066655,"t":1703721600}
+{"o":185.8091483689,"h":196.8026569614,"l":179.8761428803,"c":185.7318825937,"v":490824.0486750994,"t":1703725200}
+{"o":185.7318825937,"h":205.08602334,"l":179.7043666845,"c":194.145159175,"v":480676.4213540005,"t":1703728800}
+{"o":194.145159175,"h":198.5953873778,"l":178.9766040267,"c":182.52682029,"v":440936.3368052664,"t":1703732400}
+{"o":182.52682029,"h":184.9201912477,"l":176.3815846432,"c":179.2694273282,"v":266172.4428614249,"t":1703736000}
+{"o":179.2694273282,"h":184.6087352294,"l":174.1439513505,"c":182.0063533305,"v":321406.2245365308,"t":1703739600}
+{"o":182.0063533305,"h":184.8508407642,"l":151.8558270368,"c":159.6827019818,"v":319642.4478658313,"t":1703743200}
+{"o":159.6827019818,"h":168.3435675342,"l":146.9729359508,"c":166.3123935289,"v":431073.3755889622,"t":1703746800}
+{"o":166.3123935289,"h":171.9760357375,"l":162.7910160878,"c":170.0097031014,"v":278201.6986083743,"t":1703750400}
+{"o":170.0097031014,"h":173.6163581976,"l":166.315796975,"c":171.7708659323,"v":267592.6769451705,"t":1703754000}
+{"o":171.7708659323,"h":183.4236941592,"l":168.9131437952,"c":171.8948100133,"v":245968.4626077348,"t":1703757600}
+{"o":171.8948100133,"h":172.9658718095,"l":168.5124682505,"c":170.1228004857,"v":204425.3847941307,"t":1703761200}
+{"o":170.1228004857,"h":172.0108899759,"l":160.7888713016,"c":162.0084611403,"v":600335.6499579402,"t":1703764800}
+{"o":162.0084611403,"h":193.3279739799,"l":150.6312905138,"c":176.4600571708,"v":517167.1860221753,"t":1703768400}
+{"o":176.4600571708,"h":224.3277137391,"l":167.8476632143,"c":214.239519777,"v":786750.8497055791,"t":1703772000}
+{"o":214.239519777,"h":248.8658750226,"l":206.8630322004,"c":218.7764130273,"v":437149.7684896382,"t":1703775600}
+{"o":218.7764130273,"h":231.0158962519,"l":214.5695364051,"c":219.804908727,"v":358786.4932741391,"t":1703779200}
+{"o":219.804908727,"h":225.3338604105,"l":215.7438512431,"c":220.6639204703,"v":342305.3810224248,"t":1703782800}
+{"o":220.6639204703,"h":222.6282167786,"l":209.0413079454,"c":211.1709194942,"v":310318.4800801082,"t":1703786400}
+{"o":211.1709194942,"h":218.749354302,"l":209.3334380565,"c":217.834831646,"v":262391.4714653238,"t":1703790000}
+{"o":217.834831646,"h":219.3524293052,"l":212.4685435138,"c":215.7908032482,"v":334042.9136469699,"t":1703793600}
+{"o":215.7908032482,"h":219.6181008039,"l":211.1213244774,"c":213.5348862109,"v":388845.926448544,"t":1703797200}
+{"o":213.5348862109,"h":221.7783225222,"l":198.6397864731,"c":206.7251738439,"v":388800.1864933749,"t":1703800800}
+{"o":206.7251738439,"h":207.0483673928,"l":192.737084763,"c":194.6814456789,"v":351075.7810525471,"t":1703804400}
+{"o":194.6814456789,"h":196.7627712873,"l":183.4740129083,"c":189.5843698776,"v":484814.4105959688,"t":1703808000}
+{"o":189.5843698776,"h":204.5160464311,"l":188.0693486483,"c":201.3540949388,"v":533571.3472425217,"t":1703811600}
+{"o":201.3540949388,"h":222.9977626822,"l":200.8198692904,"c":221.5158841135,"v":514817.2995474604,"t":1703815200}
+{"o":221.5158841135,"h":225.3814084286,"l":206.1583079686,"c":208.6861395578,"v":325249.9753195507,"t":1703818800}
+{"o":208.6861395578,"h":214.4501377155,"l":206.8116281319,"c":213.0016648528,"v":303076.0033497884,"t":1703822400}
+{"o":213.0016648528,"h":216.458434203,"l":210.5022462412,"c":214.6313777009,"v":244419.4503680522,"t":1703826000}
+{"o":214.6313777009,"h":223.6389012618,"l":212.0349487385,"c":218.5711899423,"v":337804.3587387888,"t":1703829600}
+{"o":218.5711899423,"h":219.8906150531,"l":205.0398427577,"c":212.7589512397,"v":311524.890440942,"t":1703833200}
+{"o":212.7589512397,"h":224.1099921282,"l":211.3334805669,"c":223.776745918,"v":271106.6816844771,"t":1703836800}
+{"o":223.776745918,"h":226.6611815991,"l":217.6244137895,"c":225.0316534089,"v":369828.2058324215,"t":1703840400}
+{"o":225.0316534089,"h":268.5272191263,"l":222.5858174017,"c":255.727392585,"v":296282.5994146848,"t":1703844000}
+{"o":255.727392585,"h":257.9186474459,"l":241.0387620793,"c":243.4379335506,"v":231228.6498512547,"t":1703847600}
+{"o":243.4379335506,"h":251.1206622464,"l":233.888279514,"c":249.6542271893,"v":282929.621509638,"t":1703851200}
+{"o":249.6542271893,"h":254.6268410621,"l":245.614654085,"c":249.6366337811,"v":242437.8046952532,"t":1703854800}
+{"o":249.6366337811,"h":254.3442687671,"l":241.5804034752,"c":244.5195249863,"v":338303.5481530696,"t":1703858400}
+{"o":244.5195249863,"h":253.5214713179,"l":234.6499884677,"c":244.5210236898,"v":462796.9410862113,"t":1703862000}
+{"o":244.5210236898,"h":250.189428591,"l":235.5867785353,"c":239.9272892189,"v":533051.9552487142,"t":1703865600}
+{"o":239.9272892189,"h":250.5077127285,"l":237.3535697701,"c":246.3857407105,"v":471550.2416694351,"t":1703869200}
+{"o":246.3857407105,"h":253.6900530063,"l":242.2137659321,"c":250.6525230695,"v":325842.022216558,"t":1703872800}
+{"o":250.6525230695,"h":254.4304568932,"l":247.6252090622,"c":250.5088313787,"v":213299.8565731298,"t":1703876400}
+{"o":250.5088313787,"h":251.0973195571,"l":245.3292220215,"c":246.5742311395,"v":233865.9218194861,"t":1703880000}
+{"o":246.5742311395,"h":250.9103727973,"l":242.6650906995,"c":246.3317177712,"v":263579.6593045181,"t":1703883600}
+{"o":246.3317177712,"h":251.4792959039,"l":240.9613164309,"c":246.3998180117,"v":286191.7486777144,"t":1703887200}
+{"o":246.3998180117,"h":251.6695622813,"l":243.6320521243,"c":248.9576893697,"v":206478.8789393763,"t":1703890800}
+{"o":248.9576893697,"h":256.6568061145,"l":246.8500670684,"c":253.6960060635,"v":208032.7803926079,"t":1703894400}
+{"o":253.6960060635,"h":260.6620244984,"l":251.7441753058,"c":257.8235494493,"v":204822.3402202957,"t":1703898000}
+{"o":257.8235494493,"h":259.3272367138,"l":244.809350391,"c":249.9299297587,"v":178902.6770114257,"t":1703901600}
+{"o":249.9299297587,"h":250.9773037684,"l":236.7462394031,"c":238.4287272587,"v":227413.8434147367,"t":1703905200}
+{"o":238.4287272587,"h":241.992743059,"l":237.778427941,"c":240.9741501443,"v":214342.6953388767,"t":1703908800}
+{"o":240.9741501443,"h":244.2656204062,"l":238.5273339656,"c":240.8505070678,"v":291418.9408178436,"t":1703912400}
+{"o":240.8505070678,"h":250.9179154286,"l":239.3206564419,"c":249.3001289247,"v":204624.2256813104,"t":1703916000}
+{"o":249.3001289247,"h":251.9372436175,"l":244.8765480176,"c":245.7692054581,"v":210555.3652457177,"t":1703919600}
+{"o":245.7692054581,"h":251.6982435923,"l":240.5978745537,"c":245.3786589806,"v":307357.2404727832,"t":1703923200}
+{"o":245.3786589806,"h":267.5331724569,"l":243.8278934079,"c":265.8797606169,"v":273933.1912057922,"t":1703926800}
+{"o":265.8797606169,"h":270.0174982429,"l":256.2500684241,"c":262.6430935754,"v":233046.2864867457,"t":1703930400}
+{"o":262.6430935754,"h":266.0603185183,"l":261.9510757719,"c":265.1943023259,"v":159045.8175410875,"t":1703934000}
+{"o":265.1943023259,"h":269.4580823605,"l":263.7345939002,"c":266.2803608997,"v":176558.6148751719,"t":1703937600}
+{"o":266.2803608997,"h":268.6559288892,"l":257.9785658709,"c":261.6019015209,"v":205503.0192854567,"t":1703941200}
+{"o":261.6019015209,"h":271.8360860679,"l":260.2055206331,"c":268.8341427393,"v":221038.687586974,"t":1703944800}
+{"o":268.8341427393,"h":312.5817919116,"l":263.5944703302,"c":303.8157551067,"v":270751.5346384565,"t":1703948400}
+{"o":303.8157551067,"h":318.8526336366,"l":287.5552722453,"c":305.189608336,"v":348111.9094406008,"t":1703952000}
+{"o":305.189608336,"h":312.2166065785,"l":291.0879235352,"c":293.8453110024,"v":238502.5648825548,"t":1703955600}
+{"o":293.8453110024,"h":295.8301621943,"l":274.3265353508,"c":278.9456053505,"v":208227.8224353476,"t":1703959200}
+{"o":278.9456053505,"h":287.1635914716,"l":276.7205961297,"c":285.0930952259,"v":212395.4349125436,"t":1703962800}
+{"o":285.0930952259,"h":288.9729642088,"l":284.2450000319,"c":286.4942432653,"v":215791.3674173118,"t":1703966400}
+{"o":286.4942432653,"h":288.0615528915,"l":277.0475487483,"c":278.6583924644,"v":191893.7496818906,"t":1703970000}
+{"o":278.6583924644,"h":287.8390641019,"l":275.8918604222,"c":282.7958540248,"v":181434.3184336043,"t":1703973600}
+{"o":282.7958540248,"h":287.7063148299,"l":280.4674364541,"c":282.9531783331,"v":197706.2099039312,"t":1703977200}
+{"o":282.9531783331,"h":290.1471966963,"l":282.6001630737,"c":287.4512829378,"v":204372.3158419458,"t":1703980800}
+{"o":287.4512829378,"h":289.698813691,"l":279.1958688335,"c":285.3234080186,"v":197588.984107645,"t":1703984400}
+{"o":285.3234080186,"h":289.8924575021,"l":278.5618277919,"c":286.7311887438,"v":233804.6533275534,"t":1703988000}
+{"o":286.7311887438,"h":292.1716030393,"l":282.0348911636,"c":285.0793635735,"v":218193.1507138139,"t":1703991600}
+{"o":285.0793635735,"h":291.4501627619,"l":283.5972004912,"c":289.4953248334,"v":193638.8660171416,"t":1703995200}
+{"o":289.4953248334,"h":294.260669207,"l":278.5914726198,"c":284.5226192215,"v":160216.8801792609,"t":1703998800}
+{"o":284.5226192215,"h":292.4332411369,"l":283.2148479832,"c":291.4950467115,"v":167630.2690279804,"t":1704002400}
+{"o":291.4950467115,"h":298.1445989663,"l":286.8008500098,"c":295.4001577025,"v":209307.8714099941,"t":1704006000}
+{"o":295.4001577025,"h":301.3134422799,"l":292.4689255545,"c":300.1088160383,"v":194469.3623901065,"t":1704009600}
+{"o":300.1088160383,"h":320.888122916,"l":299.5458859667,"c":317.2312864717,"v":171183.4812517106,"t":1704013200}
+{"o":317.2312864717,"h":318.0000703804,"l":298.6177314867,"c":301.7787431086,"v":145750.0318731179,"t":1704016800}
+{"o":301.7787431086,"h":302.6667799664,"l":299.2438792246,"c":301.7392961261,"v":165982.1395911334,"t":1704020400}
+{"o":301.7392961261,"h":305.9760930714,"l":297.2127527827,"c":300.9620244075,"v":186810.5460064456,"t":1704024000}
+{"o":300.9620244075,"h":307.5684083139,"l":299.0330345922,"c":305.7495650703,"v":193069.1259082459,"t":1704027600}
+{"o":305.7495650703,"h":312.4105399599,"l":304.158900715,"c":306.9795562139,"v":167518.2234265977,"t":1704031200}
+{"o":306.9795562139,"h":308.9615738551,"l":299.6015668848,"c":300.4144583639,"v":202885.8605961052,"t":1704034800}
+{"o":300.4144583639,"h":315.7880178148,"l":299.8767146993,"c":312.347771978,"v":158750.3360576968,"t":1704038400}
+{"o":312.347771978,"h":315.3013842301,"l":307.3184750808,"c":310.5401374187,"v":180052.9550880969,"t":1704042000}
+{"o":310.5401374187,"h":310.7618606416,"l":302.4689712663,"c":303.5284533902,"v":165596.1808226302,"t":1704045600}
+{"o":303.5284533902,"h":311.4237886388,"l":302.3399319237,"c":309.3383948483,"v":146796.3785931956,"t":1704049200}
+{"o":309.3383948483,"h":313.8905144707,"l":307.1603875262,"c":313.7160061144,"v":226963.5462868232,"t":1704052800}
+{"o":313.7160061144,"h":314.7324628447,"l":304.5095246206,"c":304.8722923592,"v":235412.5764192609,"t":1704056400}
+{"o":304.8722923592,"h":314.141866804,"l":294.9240278783,"c":300.9053287383,"v":262879.5838045746,"t":1704060000}
+{"o":300.9053287383,"h":322.9082552567,"l":298.8056428677,"c":311.3573183078,"v":318815.4897626079,"t":1704063600}
+{"o":311.3573183078,"h":317.7066993375,"l":308.7869065598,"c":309.9325299591,"v":335650.2052488847,"t":1704067200}
+{"o":309.9325299591,"h":322.2051302363,"l":307.8122702603,"c":316.403361429,"v":270330.0508939269,"t":1704070800}
+{"o":316.403361429,"h":327.790135536,"l":313.9760448093,"c":319.3858442198,"v":172055.5520536867,"t":1704074400}
+{"o":319.3858442198,"h":343.0925068038,"l":315.7037462131,"c":337.7641683983,"v":192648.9438162786,"t":1704078000}
+{"o":337.7641683983,"h":463.8830715657,"l":332.040418002,"c":414.7334437381,"v":186894.4682494282,"t":1704081600}
+{"o":414.7334437381,"h":422.3297593065,"l":383.6658524318,"c":385.6733339739,"v":134807.0769714678,"t":1704085200}
+{"o":385.6733339739,"h":388.9495200814,"l":378.3035755197,"c":381.230525953,"v":102906.9664072256,"t":1704088800}
+{"o":381.230525953,"h":387.9991920564,"l":369.0715515268,"c":371.1369053691,"v":136517.8718676768,"t":1704092400}
+{"o":371.1369053691,"h":377.8424984917,"l":368.9190129348,"c":373.9817672168,"v":102099.1887061339,"t":1704096000}
+{"o":373.9817672168,"h":387.6580788709,"l":371.7360505834,"c":387.3870936869,"v":136975.5199064655,"t":1704099600}
+{"o":387.3870936869,"h":390.4459860667,"l":377.9145312058,"c":380.7579650522,"v":122347.6241235444,"t":1704103200}
+{"o":380.7579650522,"h":384.3842938989,"l":378.9763356587,"c":383.3194878241,"v":106236.3339156117,"t":1704106800}
+{"o":383.3194878241,"h":392.4573438946,"l":375.0923025843,"c":380.4795248319,"v":171439.4645769135,"t":1704110400}
+{"o":380.4795248319,"h":384.5607092737,"l":366.3271862317,"c":369.7848784314,"v":174893.1401722803,"t":1704114000}
+{"o":369.7848784314,"h":376.3617366551,"l":363.788481006,"c":369.6324685773,"v":199410.4189394315,"t":1704117600}
+{"o":369.6324685773,"h":388.5954444669,"l":369.2438410005,"c":385.0886472812,"v":220172.1147494873,"t":1704121200}
+{"o":385.0886472812,"h":393.8813151742,"l":372.3758829404,"c":375.0573135728,"v":302822.0274106049,"t":1704124800}
+{"o":375.0573135728,"h":377.0810463852,"l":367.7187183717,"c":370.8044307584,"v":192647.6905880012,"t":1704128400}
+{"o":370.8044307584,"h":377.4470269166,"l":364.7957269353,"c":369.7361161528,"v":275954.1551695745,"t":1704132000}
+{"o":369.7361161528,"h":373.8183854911,"l":352.6230026494,"c":357.6022234464,"v":234390.2407141159,"t":1704135600}
+{"o":357.6022234464,"h":362.0012737991,"l":346.7206861382,"c":347.2575774306,"v":283869.2504622847,"t":1704139200}
+{"o":347.2575774306,"h":359.1335991745,"l":344.313208649,"c":356.9644928534,"v":235525.8617074099,"t":1704142800}
+{"o":356.9644928534,"h":365.3994384265,"l":353.7750881067,"c":363.4933701443,"v":181037.1057682664,"t":1704146400}
+{"o":363.4933701443,"h":369.3075484925,"l":344.67029203,"c":359.4334134304,"v":247705.8410343728,"t":1704150000}
+{"o":359.4334134304,"h":362.2230694893,"l":346.8028093397,"c":352.841068424,"v":330952.3959326255,"t":1704153600}
+{"o":352.841068424,"h":373.768224233,"l":352.3140078208,"c":368.1686388658,"v":399865.448278251,"t":1704157200}
+{"o":368.1686388658,"h":373.7492956423,"l":366.5419333633,"c":373.4231155772,"v":230969.5774545859,"t":1704160800}
+{"o":373.4231155772,"h":373.5682718904,"l":365.7772700931,"c":370.5855687568,"v":239352.3021586016,"t":1704164400}
+{"o":370.5855687568,"h":378.8417251054,"l":368.7630636445,"c":375.5905995525,"v":329031.7804858648,"t":1704168000}
+{"o":375.5905995525,"h":379.87957024,"l":361.2643861663,"c":363.958520702,"v":281092.1414938237,"t":1704171600}
+{"o":363.958520702,"h":415.4092952532,"l":361.573521196,"c":412.8884937897,"v":273595.116309763,"t":1704175200}
+{"o":412.8884937897,"h":432.5618898847,"l":411.0676118339,"c":430.6211544885,"v":252784.0286390626,"t":1704178800}
+{"o":430.6211544885,"h":433.6920063778,"l":393.2785913823,"c":398.0126663294,"v":234980.5626645687,"t":1704182400}
+{"o":398.0126663294,"h":406.7700447701,"l":391.3317474646,"c":396.6824069592,"v":253104.3530085277,"t":1704186000}
+{"o":396.6824069592,"h":400.0823984361,"l":382.7281859501,"c":393.8262504917,"v":255638.7618602828,"t":1704189600}
+{"o":393.8262504917,"h":398.7255944685,"l":368.5953973828,"c":374.5671701132,"v":240857.4174031592,"t":1704193200}
+{"o":374.5671701132,"h":376.7484358179,"l":367.8200369828,"c":368.2103003655,"v":166495.6447065913,"t":1704196800}
+{"o":368.2103003655,"h":383.4748018413,"l":367.9582675722,"c":377.7439863658,"v":176228.8507307594,"t":1704200400}
+{"o":377.7439863658,"h":415.8133096634,"l":359.5144695748,"c":402.7573390029,"v":319408.3516895068,"t":1704204000}
+{"o":402.7573390029,"h":409.0258577639,"l":395.4421520027,"c":403.9408357767,"v":347372.7326138972,"t":1704207600}
+{"o":403.9408357767,"h":415.4104912257,"l":399.5506642865,"c":411.8435775572,"v":284162.348445658,"t":1704211200}
+{"o":411.8435775572,"h":420.2476083142,"l":395.5987390338,"c":398.4542561336,"v":269407.372288001,"t":1704214800}
+{"o":398.4542561336,"h":403.7268096453,"l":396.0073651579,"c":399.4231800868,"v":197179.3045294404,"t":1704218400}
+{"o":399.4231800868,"h":407.2761201068,"l":394.4103141236,"c":400.2653319854,"v":240498.6332870064,"t":1704222000}
+{"o":400.2653319854,"h":406.8259419222,"l":393.1090533114,"c":393.2693192708,"v":230444.4586840544,"t":1704225600}
+{"o":393.2693192708,"h":397.8997630796,"l":391.0056972712,"c":397.748987265,"v":226307.543025176,"t":1704229200}
+{"o":397.748987265,"h":401.1628262598,"l":394.5254228299,"c":397.8118192169,"v":228133.8122998479,"t":1704232800}
+{"o":397.8118192169,"h":398.3285449829,"l":389.030615533,"c":393.4575197477,"v":207299.4692981677,"t":1704236400}
+{"o":393.4575197477,"h":398.2306757334,"l":391.2403737316,"c":395.6719395527,"v":254924.3237150937,"t":1704240000}
+{"o":395.6719395527,"h":400.7751952471,"l":381.2471801055,"c":397.2487922854,"v":205735.934860672,"t":1704243600}
+{"o":397.2487922854,"h":401.0674953154,"l":394.3093537497,"c":397.4442216257,"v":160140.9178193554,"t":1704247200}
+{"o":397.4442216257,"h":400.8225043634,"l":393.1599443238,"c":400.2662822637,"v":165785.8523671153,"t":1704250800}
+{"o":400.2662822637,"h":410.40878171,"l":397.2584330197,"c":409.1646299547,"v":175156.5989583375,"t":1704254400}
+{"o":409.1646299547,"h":417.3530639196,"l":404.8995957412,"c":410.7444682101,"v":209421.595071605,"t":1704258000}
+{"o":410.7444682101,"h":425.1776479439,"l":407.2973866633,"c":420.5918051623,"v":272260.5513814493,"t":1704261600}
+{"o":420.5918051623,"h":425.289116051,"l":390.8747005484,"c":393.6346443949,"v":197336.659812254,"t":1704265200}
+{"o":393.6346443949,"h":403.5556326176,"l":392.968098555,"c":402.5672044618,"v":151355.7160867325,"t":1704268800}
+{"o":402.5672044618,"h":407.8029422193,"l":401.0689645336,"c":406.3212532597,"v":191912.9017204497,"t":1704272400}
+{"o":406.3212532597,"h":474.1957218867,"l":396.4357029051,"c":433.2204681752,"v":224930.3797448388,"t":1704276000}
+{"o":433.2204681752,"h":446.6152543689,"l":364.8891351545,"c":423.239723567,"v":480492.6390123213,"t":1704279600}
+{"o":423.239723567,"h":483.0040478469,"l":390.695422536,"c":460.4418395411,"v":975489.2048881879,"t":1704283200}
+{"o":460.4418395411,"h":461.6426043997,"l":387.6061519221,"c":394.2837062463,"v":564705.3597294046,"t":1704286800}
+{"o":394.2837062463,"h":400.7241681032,"l":383.0002311967,"c":393.1566007585,"v":479602.4353177007,"t":1704290400}
+{"o":393.1566007585,"h":436.9422967818,"l":392.6564896517,"c":433.3996683076,"v":478940.3945980619,"t":1704294000}
+{"o":433.3996683076,"h":445.1975691583,"l":421.9717921438,"c":429.1912825037,"v":618730.6743404735,"t":1704297600}
+{"o":429.1912825037,"h":432.2611714355,"l":414.6947656006,"c":422.7941067342,"v":321134.467342995,"t":1704301200}
+{"o":422.7941067342,"h":427.6058718239,"l":411.6858386808,"c":416.6453841385,"v":297000.6850885449,"t":1704304800}
+{"o":416.6453841385,"h":424.9706296941,"l":411.5767980207,"c":415.3006213926,"v":257654.1615360813,"t":1704308400}
+{"o":415.3006213926,"h":426.8652776051,"l":414.6046797844,"c":426.0794713047,"v":228927.486854014,"t":1704312000}
+{"o":426.0794713047,"h":429.9651967316,"l":418.2635299057,"c":424.69604834,"v":275678.5067322711,"t":1704315600}
+{"o":424.69604834,"h":428.6701748024,"l":416.3373083513,"c":422.3359073052,"v":227921.5417574219,"t":1704319200}
+{"o":422.3359073052,"h":423.2429048878,"l":415.8583524771,"c":418.94849658,"v":238619.9120538178,"t":1704322800}
+{"o":418.94849658,"h":427.0570627691,"l":415.4064582634,"c":425.3792461501,"v":296984.4075958359,"t":1704326400}
+{"o":425.3792461501,"h":429.7265395908,"l":415.5715689438,"c":421.161821405,"v":235547.758168173,"t":1704330000}
+{"o":421.161821405,"h":432.7337906012,"l":407.2887189069,"c":418.5711660342,"v":285239.853825887,"t":1704333600}
+{"o":418.5711660342,"h":428.014478785,"l":414.5691460836,"c":419.4697014488,"v":350180.1162185509,"t":1704337200}
+{"o":419.4697014488,"h":422.8197602821,"l":415.4841653243,"c":419.2959979276,"v":266053.1527320298,"t":1704340800}
+{"o":419.2959979276,"h":423.8818059177,"l":413.8878399998,"c":419.9560727716,"v":284309.0343585681,"t":1704344400}
+{"o":419.9560727716,"h":423.5410544249,"l":412.6368477444,"c":419.0991909001,"v":187073.4257204872,"t":1704348000}
+{"o":419.0991909001,"h":421.9329642865,"l":408.1328746496,"c":412.3712490641,"v":212228.7650032978,"t":1704351600}
+{"o":412.3712490641,"h":414.7790675039,"l":407.2868519284,"c":409.8565635341,"v":213106.647209889,"t":1704355200}
+{"o":409.8565635341,"h":420.9879208989,"l":409.7441316343,"c":414.883753489,"v":132694.7881492312,"t":1704358800}
+{"o":414.883753489,"h":420.6920040005,"l":408.1120237694,"c":415.4449054783,"v":194881.2845442274,"t":1704362400}
+{"o":415.4449054783,"h":417.8547679917,"l":409.7203217467,"c":413.4498600574,"v":157561.9084956305,"t":1704366000}
+{"o":413.4498600574,"h":423.0134777138,"l":409.3535954944,"c":421.3711517002,"v":213915.7467060109,"t":1704369600}
+{"o":421.3711517002,"h":428.5665547181,"l":416.7769980877,"c":426.2663162181,"v":219578.6561888835,"t":1704373200}
+{"o":426.2663162181,"h":438.4735121419,"l":424.0821430275,"c":438.3549526956,"v":261936.4981342299,"t":1704376800}
+{"o":438.3549526956,"h":473.4300015881,"l":434.4756414914,"c":452.7049937299,"v":366692.2034479844,"t":1704380400}
+{"o":452.7049937299,"h":454.5587927552,"l":442.5531457717,"c":444.0118317338,"v":317566.6134547209,"t":1704384000}
+{"o":444.0118317338,"h":451.7465200681,"l":439.6917510733,"c":445.8617452142,"v":265428.246795034,"t":1704387600}
+{"o":445.8617452142,"h":454.6747498215,"l":441.5539058582,"c":445.5733054999,"v":214158.2863468143,"t":1704391200}
+{"o":445.5733054999,"h":460.597903669,"l":444.8009684809,"c":451.7981214921,"v":366300.3722021937,"t":1704394800}
+{"o":451.7981214921,"h":464.1090323808,"l":440.8141429269,"c":448.6075344863,"v":356732.6451369976,"t":1704398400}
+{"o":448.6075344863,"h":451.0165705053,"l":443.5622663402,"c":444.8183154613,"v":261739.474442673,"t":1704402000}
+{"o":444.8183154613,"h":456.4569508119,"l":439.0272088062,"c":441.8110845861,"v":260814.0690420742,"t":1704405600}
+{"o":441.8110845861,"h":444.6831897757,"l":436.6958550112,"c":438.6339859499,"v":211761.8932725048,"t":1704409200}
+{"o":438.6339859499,"h":442.8114262461,"l":424.2342491773,"c":430.4372787099,"v":265634.4258194939,"t":1704412800}
+{"o":430.4372787099,"h":432.5686614017,"l":401.0558388064,"c":412.4215624633,"v":374526.4019634803,"t":1704416400}
+{"o":412.4215624633,"h":419.163801675,"l":409.4154024117,"c":411.5876278401,"v":305506.4487550766,"t":1704420000}
+{"o":411.5876278401,"h":421.380047363,"l":409.4562039671,"c":414.0163972483,"v":197248.6490353604,"t":1704423600}
+{"o":414.0163972483,"h":415.7094188356,"l":383.4277654679,"c":386.2216685573,"v":234022.3617898345,"t":1704427200}
+{"o":386.2216685573,"h":391.6927729026,"l":356.0391072248,"c":359.073610302,"v":188941.6918573595,"t":1704430800}
+{"o":359.073610302,"h":360.2980695467,"l":318.2404666942,"c":329.3666047555,"v":148282.1103618559,"t":1704434400}
+{"o":329.3666047555,"h":332.3207120516,"l":294.9578341892,"c":304.8796971681,"v":140711.0397790233,"t":1704438000}
+{"o":304.8796971681,"h":338.3588287226,"l":304.8249363709,"c":320.7148185011,"v":140263.3799598025,"t":1704441600}
+{"o":320.7148185011,"h":339.731804907,"l":320.6588822624,"c":338.4038015228,"v":233934.9175900735,"t":1704445200}
+{"o":338.4038015228,"h":344.1599833412,"l":328.4367815233,"c":334.5893720359,"v":199714.7369017566,"t":1704448800}
+{"o":334.5893720359,"h":362.9759058427,"l":333.38157289,"c":359.1682914988,"v":207669.1468113727,"t":1704452400}
+{"o":359.1682914988,"h":363.8971630354,"l":349.0161992283,"c":355.5090642173,"v":223972.1945619883,"t":1704456000}
+{"o":355.5090642173,"h":359.3985060977,"l":351.7243540867,"c":356.8052456865,"v":228874.6521656161,"t":1704459600}
+{"o":356.8052456865,"h":383.6708637404,"l":343.0690917823,"c":362.2229860557,"v":476912.6538992805,"t":1704463200}
+{"o":362.2229860557,"h":381.1357697402,"l":362.1159623914,"c":377.9932983603,"v":333319.280706624,"t":1704466800}
+{"o":377.9932983603,"h":380.5598870759,"l":361.2929930686,"c":369.557555578,"v":280965.4456306846,"t":1704470400}
+{"o":369.557555578,"h":379.0804234917,"l":364.3674878031,"c":375.1448687468,"v":359428.7340040526,"t":1704474000}
+{"o":375.1448687468,"h":380.5432633624,"l":372.3350508739,"c":377.5639924186,"v":182339.9279495981,"t":1704477600}
+{"o":377.5639924186,"h":387.3439299404,"l":376.5857225284,"c":384.3055329919,"v":190946.7921555078,"t":1704481200}
+{"o":384.3055329919,"h":392.0064914513,"l":377.7188939658,"c":384.0601265658,"v":199085.8081384244,"t":1704484800}
+{"o":384.0601265658,"h":384.0601265658,"l":375.8119638996,"c":378.5658892146,"v":192073.1102598723,"t":1704488400}
+{"o":378.5658892146,"h":384.2523796957,"l":374.7326738387,"c":381.4522386582,"v":162348.2505871744,"t":1704492000}
+{"o":381.4522386582,"h":386.4743777568,"l":378.867749136,"c":383.1327607896,"v":195856.5627559235,"t":1704495600}
+{"o":383.1327607896,"h":384.4267934868,"l":373.9540348041,"c":379.9062305324,"v":220663.7634612146,"t":1704499200}
+{"o":379.9062305324,"h":384.3098042289,"l":374.2265814128,"c":378.6784632924,"v":150880.2690336104,"t":1704502800}
+{"o":378.6784632924,"h":383.125956875,"l":377.4794547561,"c":381.8537867194,"v":164969.9422252782,"t":1704506400}
+{"o":381.8537867194,"h":384.1611266981,"l":376.0260857568,"c":378.0940737315,"v":133191.3603317935,"t":1704510000}
+{"o":378.0940737315,"h":381.0336235326,"l":367.8630442604,"c":371.340689669,"v":246389.0372283916,"t":1704513600}
+{"o":371.340689669,"h":374.3197105595,"l":347.5552562628,"c":354.9773617788,"v":377390.0313904199,"t":1704517200}
+{"o":354.9773617788,"h":358.8593184501,"l":342.8357224104,"c":349.6207550897,"v":411004.4495768404,"t":1704520800}
+{"o":349.6207550897,"h":359.923445334,"l":347.7555848815,"c":357.0321272136,"v":284353.8212420286,"t":1704524400}
+{"o":357.0321272136,"h":364.567562705,"l":354.280658259,"c":364.567562705,"v":179517.6703816023,"t":1704528000}
+{"o":364.567562705,"h":391.9589848193,"l":362.4477005562,"c":382.8484089376,"v":139255.4355081603,"t":1704531600}
+{"o":382.8484089376,"h":410.0943572726,"l":380.6386172169,"c":388.2480730644,"v":157282.2073078979,"t":1704535200}
+{"o":388.2480730644,"h":391.094550595,"l":383.3092031054,"c":384.9403649444,"v":147183.5695638482,"t":1704538800}
+{"o":384.9403649444,"h":396.3799272778,"l":377.4835050887,"c":390.16105459,"v":168938.4523720075,"t":1704542400}
+{"o":390.16105459,"h":400.3701715062,"l":387.0730052887,"c":395.8315504147,"v":243498.0603617018,"t":1704546000}
+{"o":395.8315504147,"h":404.7126237128,"l":393.6280645209,"c":400.4466986507,"v":227012.9941633013,"t":1704549600}
+{"o":400.4466986507,"h":402.020769951,"l":363.0347889662,"c":372.3199914616,"v":210258.2300540483,"t":1704553200}
+{"o":372.3199914616,"h":381.3116639168,"l":371.3422373075,"c":375.892822487,"v":193709.8183010981,"t":1704556800}
+{"o":375.892822487,"h":383.2669934282,"l":371.5852565312,"c":377.7183808475,"v":250731.7234385096,"t":1704560400}
+{"o":377.7183808475,"h":382.2628879078,"l":375.0670620227,"c":378.5797817071,"v":206179.6757098363,"t":1704564000}
+{"o":378.5797817071,"h":383.1606097409,"l":371.3795928523,"c":378.3262424259,"v":186991.0878469225,"t":1704567600}
+{"o":378.3262424259,"h":380.4992724786,"l":372.3449624475,"c":375.5658186766,"v":176528.6144088551,"t":1704571200}
+{"o":375.5658186766,"h":376.7249350384,"l":358.4171125437,"c":374.5671619726,"v":234323.2717221032,"t":1704574800}
+{"o":374.5671619726,"h":376.9190007592,"l":368.4831376725,"c":371.8439814223,"v":180199.1830062351,"t":1704578400}
+{"o":371.8439814223,"h":374.113630963,"l":367.6124582171,"c":373.4996110946,"v":200245.0781063316,"t":1704582000}
+{"o":373.4996110946,"h":383.4531005648,"l":370.7055902885,"c":378.8233201959,"v":187447.1411854788,"t":1704585600}
+{"o":378.8233201959,"h":382.3027822719,"l":372.815489997,"c":376.2247392242,"v":154483.9739528766,"t":1704589200}
+{"o":376.2247392242,"h":382.2325210436,"l":366.6046728613,"c":369.935945078,"v":238493.1953153729,"t":1704592800}
+{"o":369.935945078,"h":374.3283009049,"l":369.4235945296,"c":371.9772450894,"v":143489.7213993738,"t":1704596400}
+{"o":371.9772450894,"h":380.1694569473,"l":370.8247574717,"c":378.8590345676,"v":143642.2310630037,"t":1704600000}
+{"o":378.8590345676,"h":384.3798311687,"l":376.1186796857,"c":378.5345957842,"v":144696.6101989288,"t":1704603600}
+{"o":378.5345957842,"h":383.528701769,"l":374.2060930158,"c":378.4122881033,"v":127288.2357474282,"t":1704607200}
+{"o":378.4122881033,"h":380.9775492138,"l":373.3171169792,"c":380.5801595531,"v":123383.7432409597,"t":1704610800}
+{"o":380.5801595531,"h":382.311793769,"l":372.7813673239,"c":373.7279759516,"v":153897.2876334034,"t":1704614400}
+{"o":373.7279759516,"h":377.7273991157,"l":369.8344043377,"c":373.256659165,"v":151486.5922690061,"t":1704618000}
+{"o":373.256659165,"h":377.0980766054,"l":372.8777841856,"c":376.3661969795,"v":142445.7282386937,"t":1704621600}
+{"o":376.3661969795,"h":383.7297214139,"l":375.3199175681,"c":381.7463282408,"v":140637.8426562028,"t":1704625200}
+{"o":381.7463282408,"h":384.5353643672,"l":376.8952676669,"c":383.5440983437,"v":143403.7996642864,"t":1704628800}
+{"o":383.5440983437,"h":390.7603039068,"l":383.2842351912,"c":389.9702304343,"v":186752.9783615729,"t":1704632400}
+{"o":389.9702304343,"h":475.6436618572,"l":386.6069278983,"c":429.8366578316,"v":184434.5666530548,"t":1704636000}
+{"o":429.8366578316,"h":432.5632640535,"l":347.7002483449,"c":411.2303007653,"v":198276.3078554176,"t":1704639600}
+{"o":411.2303007653,"h":422.149666001,"l":407.3049929929,"c":416.0364729332,"v":195023.6610350735,"t":1704643200}
+{"o":416.0364729332,"h":440.9631780292,"l":413.0411790262,"c":437.4282479563,"v":183482.6921099896,"t":1704646800}
+{"o":437.4282479563,"h":440.5487562771,"l":428.908325045,"c":431.620597704,"v":123054.9114271633,"t":1704650400}
+{"o":431.620597704,"h":447.9060584192,"l":423.8638510673,"c":447.0116559619,"v":108539.8498332395,"t":1704654000}
+{"o":447.0116559619,"h":449.4377194821,"l":436.3096268925,"c":436.3352964914,"v":136479.6559992368,"t":1704657600}
+{"o":436.3352964914,"h":438.6067754262,"l":425.4536922094,"c":428.5134750289,"v":178750.1683766787,"t":1704661200}
+{"o":428.5134750289,"h":431.7837691089,"l":406.1286185291,"c":413.4925378848,"v":429048.6323131553,"t":1704664800}
+{"o":413.4925378848,"h":419.234388888,"l":398.8737806871,"c":412.6132927461,"v":405477.7994130467,"t":1704668400}
+{"o":412.6132927461,"h":420.8162716954,"l":405.7718436849,"c":413.9537959247,"v":326206.9470934157,"t":1704672000}
+{"o":413.9537959247,"h":424.5753763971,"l":410.1907669146,"c":420.6337428648,"v":284101.4880703029,"t":1704675600}
+{"o":420.6337428648,"h":436.6462567934,"l":407.6320589973,"c":424.4155613144,"v":340631.4262456308,"t":1704679200}
+{"o":424.4155613144,"h":426.3921703415,"l":405.7345108973,"c":420.4036587744,"v":465722.1663397996,"t":1704682800}
+{"o":420.4036587744,"h":434.5787409126,"l":418.5871556668,"c":430.6432815352,"v":218520.5714056729,"t":1704686400}
+{"o":430.6432815352,"h":433.2697511052,"l":416.3083269402,"c":428.3851560489,"v":204220.4272154213,"t":1704690000}
+{"o":428.3851560489,"h":434.3805066027,"l":421.8229125392,"c":426.5164077681,"v":177496.1137390724,"t":1704693600}
+{"o":426.5164077681,"h":433.3401374884,"l":420.8107387545,"c":424.7511460849,"v":152244.8362631041,"t":1704697200}
+{"o":424.7511460849,"h":434.4375793735,"l":424.2692284331,"c":429.9363842877,"v":263129.5912945183,"t":1704700800}
+{"o":429.9363842877,"h":444.2125472838,"l":422.6802869127,"c":435.5223220249,"v":141032.5759995816,"t":1704704400}
+{"o":435.5223220249,"h":443.8841617975,"l":422.7032829255,"c":433.5941707261,"v":148475.3972714533,"t":1704708000}
+{"o":433.5941707261,"h":440.4786557315,"l":426.994285443,"c":437.1400581526,"v":158187.4253755412,"t":1704711600}
+{"o":437.1400581526,"h":489.5369702689,"l":431.9678545897,"c":447.9048263448,"v":346550.0363450734,"t":1704715200}
+{"o":447.9048263448,"h":454.8110398302,"l":440.0136535436,"c":444.3774259964,"v":273478.5151828385,"t":1704718800}
+{"o":444.3774259964,"h":463.153033482,"l":441.9239223254,"c":445.3027433662,"v":284611.7160373572,"t":1704722400}
+{"o":445.3027433662,"h":452.4991023042,"l":442.789240826,"c":450.5802779953,"v":353547.4634805363,"t":1704726000}
+{"o":450.5802779953,"h":456.0402583958,"l":444.3342461598,"c":452.6195879229,"v":230605.2282705832,"t":1704729600}
+{"o":452.6195879229,"h":461.1808206244,"l":442.8667310164,"c":448.8870162648,"v":384395.6716308403,"t":1704733200}
+{"o":448.8870162648,"h":467.3989407602,"l":429.1796272619,"c":458.3094866021,"v":448177.2160962047,"t":1704736800}
+{"o":458.3094866021,"h":468.150772696,"l":448.8454723293,"c":460.1666982132,"v":456084.2694594312,"t":1704740400}
+{"o":460.1666982132,"h":461.1172702251,"l":448.331996069,"c":448.9040707842,"v":339654.5941715811,"t":1704744000}
+{"o":448.9040707842,"h":455.2371625066,"l":446.8104583358,"c":448.8764209369,"v":207813.2641226238,"t":1704747600}
+{"o":448.8764209369,"h":455.7134736121,"l":445.5777211952,"c":455.55923654,"v":190427.3200711153,"t":1704751200}
+{"o":455.55923654,"h":458.0372202215,"l":452.0062518184,"c":454.9785926825,"v":245766.7967981856,"t":1704754800}
+{"o":454.9785926825,"h":459.21317997,"l":438.9459654467,"c":453.4008257226,"v":337072.4862101643,"t":1704758400}
+{"o":453.4008257226,"h":456.2180406961,"l":446.8959605065,"c":449.67533092,"v":206985.389765796,"t":1704762000}
+{"o":449.67533092,"h":462.1783646711,"l":447.221362005,"c":458.980231124,"v":198815.2635919527,"t":1704765600}
+{"o":458.980231124,"h":464.4251017995,"l":446.3872985803,"c":457.3908368063,"v":196971.5381714365,"t":1704769200}
+{"o":457.3908368063,"h":475.6038719397,"l":440.7605701316,"c":465.4436833765,"v":415580.8087714592,"t":1704772800}
+{"o":465.4436833765,"h":468.4563584974,"l":455.0459428188,"c":458.2262131412,"v":306495.7245592454,"t":1704776400}
+{"o":458.2262131412,"h":460.9955586526,"l":451.8692163498,"c":455.7376662642,"v":207085.499043688,"t":1704780000}
+{"o":455.7376662642,"h":458.2179902566,"l":447.3681570771,"c":456.881354111,"v":198080.9077782318,"t":1704783600}
+{"o":456.881354111,"h":460.5640988144,"l":431.6580503048,"c":432.6649113963,"v":242268.8900542862,"t":1704787200}
+{"o":432.6649113963,"h":435.794509935,"l":390.8470435885,"c":397.408362632,"v":291410.6885482527,"t":1704790800}
+{"o":397.408362632,"h":421.2100180185,"l":395.7911775256,"c":418.0518289997,"v":164505.6514555939,"t":1704794400}
+{"o":418.0518289997,"h":433.0502986378,"l":417.7041738648,"c":430.7534808634,"v":182267.7088757806,"t":1704798000}
+{"o":430.7534808634,"h":462.3994314384,"l":415.7363892676,"c":436.3027454338,"v":330520.0425142031,"t":1704801600}
+{"o":436.3027454338,"h":447.39458749,"l":429.2448716032,"c":441.7123025292,"v":371746.4469608698,"t":1704805200}
+{"o":441.7123025292,"h":446.0455414526,"l":424.48078357,"c":425.359230412,"v":344022.5452532322,"t":1704808800}
+{"o":425.359230412,"h":434.2665337579,"l":422.3725489599,"c":431.3611881768,"v":309117.4514211041,"t":1704812400}
+{"o":431.3611881768,"h":439.7335448053,"l":429.6725364349,"c":436.5657777413,"v":243225.0724375398,"t":1704816000}
+{"o":436.5657777413,"h":439.0643490071,"l":430.6533484979,"c":433.254115728,"v":262099.0372951231,"t":1704819600}
+{"o":433.254115728,"h":439.5583321131,"l":430.8697825665,"c":437.1652116588,"v":307131.5047184427,"t":1704823200}
+{"o":437.1652116588,"h":438.2321598789,"l":427.9769905348,"c":431.506037149,"v":215072.7749353289,"t":1704826800}
+{"o":431.506037149,"h":432.2742431259,"l":419.98008228,"c":421.3050580331,"v":246260.237314805,"t":1704830400}
+{"o":421.3050580331,"h":442.3941472462,"l":416.4375543487,"c":418.7787126626,"v":773342.2685030972,"t":1704834000}
+{"o":418.7787126626,"h":434.0834433979,"l":417.0770590542,"c":432.326695023,"v":434687.7665642254,"t":1704837600}
+{"o":432.326695023,"h":434.9992454558,"l":423.8660993662,"c":433.9250676133,"v":250353.2808630058,"t":1704841200}
+{"o":433.9250676133,"h":437.5031218633,"l":422.915394163,"c":423.4917772661,"v":315424.8056458071,"t":1704844800}
+{"o":423.4917772661,"h":428.4423093428,"l":420.2712729652,"c":428.274023923,"v":215605.9599418592,"t":1704848400}
+{"o":428.274023923,"h":435.0075661074,"l":423.8630208304,"c":430.6316476897,"v":181919.2333941503,"t":1704852000}
+{"o":430.6316476897,"h":435.0493126971,"l":424.5580267989,"c":429.2826633932,"v":167684.2911417894,"t":1704855600}
+{"o":429.2826633932,"h":433.1394125697,"l":422.641203571,"c":426.5912448621,"v":206442.5824556748,"t":1704859200}
+{"o":426.5912448621,"h":429.7032181477,"l":423.7834038358,"c":429.0965666078,"v":143298.2559213714,"t":1704862800}
+{"o":429.0965666078,"h":432.3808008656,"l":423.7782015493,"c":429.9386781153,"v":121773.5146760606,"t":1704866400}
+{"o":429.9386781153,"h":432.1828332863,"l":426.7343897172,"c":428.6924327385,"v":105065.5194944705,"t":1704870000}
+{"o":428.6924327385,"h":429.3051681116,"l":420.9608172168,"c":422.9399579017,"v":174336.0941596672,"t":1704873600}
+{"o":422.9399579017,"h":427.3933165785,"l":418.8818772285,"c":422.6923125694,"v":161361.8833917323,"t":1704877200}
+{"o":422.6923125694,"h":462.050430651,"l":422.0343680365,"c":446.8829880711,"v":139059.4345879854,"t":1704880800}
+{"o":446.8829880711,"h":465.5070198002,"l":439.8144017437,"c":456.0095109806,"v":168258.7720519966,"t":1704884400}
+{"o":456.0095109806,"h":469.6325708299,"l":433.5085354266,"c":449.5851421002,"v":375339.3001669014,"t":1704888000}
+{"o":449.5851421002,"h":456.8861006675,"l":445.8374003522,"c":450.5494214139,"v":283556.0304931697,"t":1704891600}
+{"o":450.5494214139,"h":454.3832286431,"l":441.624260048,"c":442.641572326,"v":262582.3676289432,"t":1704895200}
+{"o":442.641572326,"h":454.0579212858,"l":435.7674072253,"c":448.0264235423,"v":331838.3603441585,"t":1704898800}
+{"o":448.0264235423,"h":449.5266057578,"l":441.2526566082,"c":443.4833902398,"v":230236.7520136945,"t":1704902400}
+{"o":443.4833902398,"h":455.7896725938,"l":438.9444969125,"c":451.739470825,"v":207097.0074640014,"t":1704906000}
+{"o":451.739470825,"h":460.584354738,"l":449.7446746078,"c":455.6623519819,"v":281298.8065309688,"t":1704909600}
+{"o":455.6623519819,"h":459.0637684191,"l":442.6733744902,"c":448.0058155121,"v":306479.1237963595,"t":1704913200}
+{"o":448.0058155121,"h":453.6779322343,"l":436.1397426548,"c":452.4850905833,"v":482997.5282125564,"t":1704916800}
+{"o":452.4850905833,"h":479.0801522032,"l":447.4716533345,"c":475.4960997886,"v":621183.8671475408,"t":1704920400}
+{"o":475.4960997886,"h":487.1356743805,"l":456.0818102777,"c":474.1133780313,"v":1055182.605660626,"t":1704924000}
+{"o":474.1133780313,"h":486.5470338968,"l":448.1658312876,"c":452.2294762971,"v":694687.0758107714,"t":1704927600}
+{"o":452.2294762971,"h":452.6756535987,"l":436.162501412,"c":440.0024587284,"v":493325.2379359941,"t":1704931200}
+{"o":440.0024587284,"h":449.1419630153,"l":434.4954377618,"c":438.8980817113,"v":306930.9597452058,"t":1704934800}
+{"o":438.8980817113,"h":445.1141143668,"l":434.9310406913,"c":438.8758660049,"v":226301.6131538069,"t":1704938400}
+{"o":438.8758660049,"h":440.4246259452,"l":434.5399411055,"c":438.9766671829,"v":246467.4369100099,"t":1704942000}
+{"o":438.9766671829,"h":445.0587124802,"l":435.0429667541,"c":442.760644275,"v":227378.4767697062,"t":1704945600}
+{"o":442.760644275,"h":442.8331479454,"l":431.5410434269,"c":435.539380348,"v":277082.1318662068,"t":1704949200}
+{"o":435.539380348,"h":454.8721066693,"l":426.0470866275,"c":432.3458320173,"v":191345.0772441435,"t":1704952800}
+{"o":432.3458320173,"h":438.5256254248,"l":425.7015418704,"c":431.9637280643,"v":158379.905288703,"t":1704956400}
+{"o":431.9637280643,"h":435.9574079561,"l":408.2002594435,"c":412.1766332723,"v":223160.9877127569,"t":1704960000}
+{"o":412.1766332723,"h":421.2377494464,"l":408.2331154614,"c":418.8283299159,"v":161374.0319445754,"t":1704963600}
+{"o":418.8283299159,"h":433.9737391526,"l":410.3908069662,"c":423.3995111348,"v":238592.883686482,"t":1704967200}
+{"o":423.3995111348,"h":427.123611338,"l":416.1750319544,"c":421.7077149937,"v":253660.944846673,"t":1704970800}
+{"o":421.7077149937,"h":439.0831804659,"l":419.2396651723,"c":430.9951655188,"v":335849.6547475508,"t":1704974400}
+{"o":430.9951655188,"h":431.2234912449,"l":349.7091518529,"c":396.8652129575,"v":564314.2383882781,"t":1704978000}
+{"o":396.8652129575,"h":417.6070428834,"l":391.0805611807,"c":410.7905540128,"v":557364.0901524407,"t":1704981600}
+{"o":410.7905540128,"h":415.5004557064,"l":384.1434017081,"c":387.9037810238,"v":659584.5902885196,"t":1704985200}
+{"o":387.9037810238,"h":400.6894154239,"l":375.6679316217,"c":391.9935593032,"v":579088.3275317077,"t":1704988800}
+{"o":391.9935593032,"h":401.9931503444,"l":386.3833676318,"c":398.6770814072,"v":301662.3788571171,"t":1704992400}
+{"o":398.6770814072,"h":400.3016619636,"l":392.7004251862,"c":397.0767126259,"v":225207.3090633063,"t":1704996000}
+{"o":397.0767126259,"h":402.6720065404,"l":393.7057639332,"c":401.8684109706,"v":260866.9370357933,"t":1704999600}
+{"o":401.8684109706,"h":406.1518539954,"l":392.3703716075,"c":397.0808101165,"v":274965.0963542477,"t":1705003200}
+{"o":397.0808101165,"h":401.0671684236,"l":395.2314142463,"c":397.0892810454,"v":196062.7272920124,"t":1705006800}
+{"o":397.0892810454,"h":401.2877372844,"l":392.5300408881,"c":401.2489416989,"v":186202.1582180762,"t":1705010400}
+{"o":401.2489416989,"h":404.1605352196,"l":397.4943710788,"c":400.6650252619,"v":169069.0474345015,"t":1705014000}
+{"o":400.6650252619,"h":412.260893149,"l":397.430351165,"c":409.8645637489,"v":246596.3957005229,"t":1705017600}
+{"o":409.8645637489,"h":412.2378943082,"l":400.9193230741,"c":407.3953930145,"v":240372.9674641587,"t":1705021200}
+{"o":407.3953930145,"h":437.0357709798,"l":404.0490202102,"c":435.9534494407,"v":186293.4759935418,"t":1705024800}
+{"o":435.9534494407,"h":435.9886447279,"l":427.341388586,"c":427.4721791822,"v":174163.4241158349,"t":1705028400}
+{"o":427.4721791822,"h":433.6177346456,"l":426.8109920149,"c":429.8884872683,"v":207637.2432914059,"t":1705032000}
+{"o":429.8884872683,"h":437.6803973204,"l":429.51590395,"c":437.2113020875,"v":163756.3915654511,"t":1705035600}
+{"o":437.2113020875,"h":441.4819790192,"l":435.3282488475,"c":435.6310090043,"v":146238.5405222375,"t":1705039200}
+{"o":435.6310090043,"h":437.2576478342,"l":430.8674022457,"c":433.3168884062,"v":129210.7340192786,"t":1705042800}
+{"o":433.3168884062,"h":435.3730559349,"l":428.3311694776,"c":431.2888686548,"v":157049.6324140699,"t":1705046400}
+{"o":431.2888686548,"h":488.9055784186,"l":423.3387250845,"c":427.002008659,"v":140791.9011794323,"t":1705050000}
+{"o":427.002008659,"h":430.3532271172,"l":424.6687598252,"c":426.2502862304,"v":130847.7305824677,"t":1705053600}
+{"o":426.2502862304,"h":430.3417691541,"l":417.2317940151,"c":418.03477042,"v":147650.3533597103,"t":1705057200}
+{"o":418.03477042,"h":422.2460354932,"l":382.8883891971,"c":389.7819575058,"v":223223.9901412409,"t":1705060800}
+{"o":389.7819575058,"h":410.683175389,"l":385.3530551571,"c":394.4511615643,"v":207129.3491575439,"t":1705064400}
+{"o":394.4511615643,"h":398.1387515527,"l":380.658879667,"c":388.8431552646,"v":246177.5182028663,"t":1705068000}
+{"o":388.8431552646,"h":393.4994799322,"l":371.7806774845,"c":379.9744227599,"v":412282.52613902,"t":1705071600}
+{"o":379.9744227599,"h":437.8284643924,"l":370.7883752125,"c":424.5459267511,"v":406194.1095482374,"t":1705075200}
+{"o":424.5459267511,"h":443.0124908583,"l":404.2943184663,"c":432.3473016511,"v":434729.1092167257,"t":1705078800}
+{"o":432.3473016511,"h":437.1953102893,"l":417.6074162634,"c":427.7488527313,"v":297893.2472809727,"t":1705082400}
+{"o":427.7488527313,"h":437.0563958802,"l":423.5872319156,"c":428.1903727834,"v":205743.7148170071,"t":1705086000}
+{"o":428.1903727834,"h":435.7918448328,"l":427.3961878234,"c":429.9048946593,"v":273841.0037806372,"t":1705089600}
+{"o":429.9048946593,"h":441.8492836688,"l":412.9491561477,"c":429.3184592606,"v":356265.5421886388,"t":1705093200}
+{"o":429.3184592606,"h":430.2349906373,"l":401.0822085654,"c":416.4178688769,"v":710191.8707423494,"t":1705096800}
+{"o":416.4178688769,"h":425.213984828,"l":412.4754362708,"c":421.3281710444,"v":365418.907750226,"t":1705100400}
+{"o":421.3281710444,"h":430.4413211443,"l":396.9990552334,"c":414.7368545768,"v":251021.2314857946,"t":1705104000}
+{"o":414.7368545768,"h":431.8882382115,"l":395.2732078657,"c":425.6157804983,"v":353578.6288385252,"t":1705107600}
+{"o":425.6157804983,"h":430.1825158271,"l":417.2585817289,"c":420.0980726813,"v":268683.6044774349,"t":1705111200}
+{"o":420.0980726813,"h":421.2570770852,"l":416.3106468794,"c":419.0234035498,"v":223933.5138435836,"t":1705114800}
+{"o":419.0234035498,"h":426.4820018758,"l":417.8458716395,"c":423.8577586386,"v":165604.177828534,"t":1705118400}
+{"o":423.8577586386,"h":431.0072620098,"l":422.587520165,"c":428.6031390648,"v":133077.0203036484,"t":1705122000}
+{"o":428.6031390648,"h":433.4859380802,"l":423.1781600522,"c":429.4080963965,"v":124240.1684107321,"t":1705125600}
+{"o":429.4080963965,"h":436.3759809202,"l":427.8552985298,"c":431.782000535,"v":135083.5040569037,"t":1705129200}
+{"o":431.782000535,"h":436.0405394987,"l":429.8147767863,"c":434.6830119609,"v":126307.1842080527,"t":1705132800}
+{"o":434.6830119609,"h":436.3058728205,"l":428.2829911328,"c":430.1005044284,"v":128812.2937367184,"t":1705136400}
+{"o":430.1005044284,"h":439.5055844413,"l":419.5385449863,"c":431.728052699,"v":153034.1742444193,"t":1705140000}
+{"o":431.728052699,"h":468.6176502305,"l":428.0650411561,"c":463.0625337903,"v":128178.4037483702,"t":1705143600}
+{"o":463.0625337903,"h":464.8442394042,"l":430.9044798418,"c":441.1487885315,"v":125757.4129453734,"t":1705147200}
+{"o":441.1487885315,"h":447.9350815316,"l":436.8195717927,"c":443.654039857,"v":179938.3559737469,"t":1705150800}
+{"o":443.654039857,"h":445.341352176,"l":434.8069588188,"c":441.6689404246,"v":197937.6405397887,"t":1705154400}
+{"o":441.6689404246,"h":451.2686754318,"l":437.4587296273,"c":445.96777501,"v":256189.2758529134,"t":1705158000}
+{"o":445.96777501,"h":458.1518682422,"l":441.6391952449,"c":445.9528596495,"v":258528.2385934159,"t":1705161600}
+{"o":445.9528596495,"h":450.55052992,"l":443.1255052307,"c":449.4619644897,"v":290587.4495057967,"t":1705165200}
+{"o":449.4619644897,"h":454.4803886767,"l":446.7334873733,"c":452.2566523228,"v":258829.3287955426,"t":1705168800}
+{"o":452.2566523228,"h":464.4355938107,"l":447.7042071684,"c":455.617072676,"v":329845.3008639088,"t":1705172400}
+{"o":455.617072676,"h":472.5609313442,"l":453.0122867037,"c":463.1327059713,"v":338997.1559040924,"t":1705176000}
+{"o":463.1327059713,"h":466.6264755765,"l":456.5267454151,"c":460.1941914402,"v":280205.2732410754,"t":1705179600}
+{"o":460.1941914402,"h":463.7125818843,"l":452.9285264531,"c":458.1904983411,"v":255081.0832074388,"t":1705183200}
+{"o":458.1904983411,"h":460.4870439435,"l":451.8118828516,"c":454.0171069861,"v":262439.3716054021,"t":1705186800}
+{"o":454.0171069861,"h":457.0913132295,"l":443.4205790675,"c":447.0441770201,"v":265904.715175876,"t":1705190400}
+{"o":447.0441770201,"h":454.7580153212,"l":442.3164059236,"c":452.796799599,"v":229869.0090577342,"t":1705194000}
+{"o":452.796799599,"h":455.6567974697,"l":444.7682651099,"c":451.8223725545,"v":203022.9013286576,"t":1705197600}
+{"o":451.8223725545,"h":457.8798676661,"l":446.9964705089,"c":457.6061893979,"v":188660.0016854664,"t":1705201200}
+{"o":457.6061893979,"h":459.8452540938,"l":447.5107062009,"c":456.5913597046,"v":256014.0201115119,"t":1705204800}
+{"o":456.5913597046,"h":468.6750690659,"l":455.5349094734,"c":464.140706657,"v":229149.7132205906,"t":1705208400}
+{"o":464.140706657,"h":470.0016966619,"l":453.6151376967,"c":456.1054555825,"v":215478.5184085516,"t":1705212000}
+{"o":456.1054555825,"h":471.5618005308,"l":453.6564324641,"c":471.376935075,"v":192985.722209316,"t":1705215600}
+{"o":471.376935075,"h":475.3980897134,"l":464.2687785479,"c":467.9191247619,"v":164813.2006799378,"t":1705219200}
+{"o":467.9191247619,"h":470.5280537202,"l":462.6791084327,"c":469.1258160492,"v":130744.2347413943,"t":1705222800}
+{"o":469.1258160492,"h":469.5054504301,"l":462.4484579826,"c":463.3692865045,"v":164763.5668740669,"t":1705226400}
+{"o":463.3692865045,"h":463.509789652,"l":457.1891908657,"c":460.1109708515,"v":190866.4581017841,"t":1705230000}
+{"o":460.1109708515,"h":462.4820980483,"l":454.4989809022,"c":456.1136661643,"v":165041.9124184922,"t":1705233600}
+{"o":456.1136661643,"h":464.173400285,"l":452.6620095361,"c":463.7441113737,"v":196170.4596705541,"t":1705237200}
+{"o":463.7441113737,"h":472.7836845228,"l":456.4626791608,"c":466.3353647528,"v":286782.6593840407,"t":1705240800}
+{"o":466.3353647528,"h":480.7904350083,"l":464.3652003726,"c":472.1471357773,"v":295477.3369499489,"t":1705244400}
+{"o":472.1471357773,"h":486.5541496905,"l":466.6278878342,"c":477.3085788982,"v":477280.2796889291,"t":1705248000}
+{"o":477.3085788982,"h":477.6151873126,"l":467.9670751732,"c":469.0825857484,"v":312405.1377466467,"t":1705251600}
+{"o":469.0825857484,"h":473.4402262802,"l":423.9649014771,"c":445.1218244256,"v":290092.3100465992,"t":1705255200}
+{"o":445.1218244256,"h":454.4019051685,"l":431.2074628481,"c":439.3895441309,"v":321474.2435439668,"t":1705258800}
+{"o":439.3895441309,"h":444.4307613782,"l":429.6447971126,"c":435.2747087249,"v":338004.9646534981,"t":1705262400}
+{"o":435.2747087249,"h":442.0618952534,"l":428.2418196632,"c":441.1557103311,"v":351867.0731927559,"t":1705266000}
+{"o":441.1557103311,"h":443.671909731,"l":433.7235621557,"c":439.0371309611,"v":286643.5421554682,"t":1705269600}
+{"o":439.0371309611,"h":440.3731018869,"l":423.9943611875,"c":425.0900675379,"v":449183.8763569979,"t":1705273200}
+{"o":425.0900675379,"h":438.9285654353,"l":424.7897744657,"c":437.2396109844,"v":256259.2728144702,"t":1705276800}
+{"o":437.2396109844,"h":442.3701337282,"l":433.5152436303,"c":439.1636452587,"v":230263.6055589474,"t":1705280400}
+{"o":439.1636452587,"h":445.8619980337,"l":433.4761638265,"c":438.8628358092,"v":216818.2350029251,"t":1705284000}
+{"o":438.8628358092,"h":445.7037371111,"l":434.1180199165,"c":441.0844897255,"v":221584.7699016375,"t":1705287600}
+{"o":441.0844897255,"h":443.9576828242,"l":433.6962061629,"c":440.628208198,"v":199785.1470282491,"t":1705291200}
+{"o":440.628208198,"h":447.4959603631,"l":431.0313657391,"c":436.0016238291,"v":255865.365033021,"t":1705294800}
+{"o":436.0016238291,"h":443.9412955131,"l":430.0695203963,"c":434.385553966,"v":211517.6642020034,"t":1705298400}
+{"o":434.385553966,"h":436.1871570587,"l":428.4895764478,"c":433.9277173429,"v":239164.9023988044,"t":1705302000}
+{"o":433.9277173429,"h":439.0621346418,"l":428.8347294443,"c":435.2842548684,"v":273791.6502180102,"t":1705305600}
+{"o":435.2842548684,"h":439.9968215994,"l":318.7552304181,"c":415.9248737151,"v":190578.3098547064,"t":1705309200}
+{"o":415.9248737151,"h":417.4266451631,"l":410.6709911145,"c":415.6520786821,"v":189354.3297594401,"t":1705312800}
+{"o":415.6520786821,"h":417.1373314299,"l":411.8047511442,"c":414.5578894958,"v":167997.3985142658,"t":1705316400}
+{"o":414.5578894958,"h":415.1134910954,"l":404.8248821833,"c":406.4132346615,"v":194198.743707687,"t":1705320000}
+{"o":406.4132346615,"h":409.8562965863,"l":378.7389792979,"c":403.8899324632,"v":214006.5373773361,"t":1705323600}
+{"o":403.8899324632,"h":404.009074153,"l":387.4939989133,"c":391.9838061726,"v":333861.7826060586,"t":1705327200}
+{"o":391.9838061726,"h":399.6507471752,"l":376.3871861239,"c":391.0447381705,"v":286846.7299200902,"t":1705330800}
+{"o":391.0447381705,"h":497.5771545956,"l":389.6474062941,"c":444.0586543733,"v":257849.2942300654,"t":1705334400}
+{"o":444.0586543733,"h":473.5122388951,"l":443.9195539073,"c":455.2048166168,"v":199263.4428431595,"t":1705338000}
+{"o":455.2048166168,"h":463.7604665443,"l":452.8237371332,"c":455.4456288317,"v":235532.7617437764,"t":1705341600}
+{"o":455.4456288317,"h":462.5011976534,"l":450.2987537013,"c":452.6518703101,"v":256870.9544879425,"t":1705345200}
+{"o":452.6518703101,"h":458.1422935533,"l":445.1005824099,"c":452.2945985626,"v":352037.9881338337,"t":1705348800}
+{"o":452.2945985626,"h":453.8499620044,"l":446.4621952064,"c":450.1041721031,"v":263831.9039293667,"t":1705352400}
+{"o":450.1041721031,"h":451.398252561,"l":441.5552398336,"c":448.0349919947,"v":337516.4271152789,"t":1705356000}
+{"o":448.0349919947,"h":453.5586396902,"l":444.5097530911,"c":452.2988499527,"v":234969.9698978088,"t":1705359600}
+{"o":452.2988499527,"h":455.8483352296,"l":449.9386251828,"c":455.3151309406,"v":228712.8863954792,"t":1705363200}
+{"o":455.3151309406,"h":475.1888201746,"l":453.0616590526,"c":470.6133966052,"v":242041.8806752651,"t":1705366800}
+{"o":470.6133966052,"h":475.1386390155,"l":462.658616622,"c":464.1714707784,"v":192404.2622044625,"t":1705370400}
+{"o":464.1714707784,"h":480.7983173528,"l":462.4166064285,"c":476.2026321778,"v":188529.4501345124,"t":1705374000}
+{"o":476.2026321778,"h":479.318345573,"l":472.648811618,"c":472.648811618,"v":183430.0159459473,"t":1705377600}
+{"o":472.648811618,"h":483.527264283,"l":465.0688837672,"c":475.7901046704,"v":167679.8268396711,"t":1705381200}
+{"o":475.7901046704,"h":481.6790068607,"l":472.0666206012,"c":477.3357823009,"v":145467.9832604895,"t":1705384800}
+{"o":477.3357823009,"h":495.5654664326,"l":474.3623437419,"c":486.9994184565,"v":225901.9867951054,"t":1705388400}
+{"o":486.9994184565,"h":489.6792564548,"l":479.4834688736,"c":484.2548654535,"v":221358.4857560411,"t":1705392000}
+{"o":484.2548654535,"h":515.9113841365,"l":481.5900044913,"c":488.3640626963,"v":153098.5044930453,"t":1705395600}
+{"o":488.3640626963,"h":503.0841758815,"l":483.3343402128,"c":486.8320868424,"v":141127.98494298,"t":1705399200}
+{"o":486.8320868424,"h":489.4229608394,"l":480.9697733512,"c":483.0970802541,"v":153379.7495418347,"t":1705402800}
+{"o":483.0970802541,"h":485.9560688553,"l":476.1931852462,"c":479.70702291,"v":152232.0822774781,"t":1705406400}
+{"o":479.70702291,"h":480.0379580727,"l":464.3729601239,"c":465.8353969623,"v":211043.5618423093,"t":1705410000}
+{"o":465.8353969623,"h":481.4425914176,"l":455.5769572097,"c":472.3222805918,"v":336073.5928409265,"t":1705413600}
+{"o":472.3222805918,"h":480.2239665268,"l":453.5912740412,"c":471.8339940129,"v":333450.4883991705,"t":1705417200}
+{"o":471.8339940129,"h":483.518942629,"l":466.2149014119,"c":476.7156054001,"v":265283.0401869827,"t":1705420800}
+{"o":476.7156054001,"h":482.4368850484,"l":468.2488062662,"c":480.9725532082,"v":229903.1117401934,"t":1705424400}
+{"o":480.9725532082,"h":482.6729115035,"l":465.197878561,"c":478.9670262386,"v":220243.2005749346,"t":1705428000}
+{"o":478.9670262386,"h":487.8176496889,"l":477.3828312775,"c":484.9186133464,"v":226397.8171103355,"t":1705431600}
+{"o":484.9186133464,"h":489.8765519796,"l":475.6605709149,"c":486.7930411208,"v":225165.9470469485,"t":1705435200}
+{"o":486.7930411208,"h":496.0702335042,"l":486.5499780686,"c":492.8941498489,"v":306174.1235088934,"t":1705438800}
+{"o":492.8941498489,"h":494.4007575772,"l":490.6086099728,"c":491.8956521042,"v":258197.315825197,"t":1705442400}
+{"o":491.8956521042,"h":495.1948868974,"l":485.1278381421,"c":485.7761838494,"v":234501.3292527857,"t":1705446000}
+{"o":485.7761838494,"h":492.7560893953,"l":481.1458417494,"c":487.8977905863,"v":244236.8656766626,"t":1705449600}
+{"o":487.8977905863,"h":498.588455952,"l":481.4931008626,"c":487.3928475502,"v":306914.3270162151,"t":1705453200}
+{"o":487.3928475502,"h":495.7835164878,"l":484.3290942736,"c":493.0248949782,"v":266582.3181970254,"t":1705456800}
+{"o":493.0248949782,"h":496.8308563293,"l":486.7249313586,"c":491.4505116399,"v":220622.5471843011,"t":1705460400}
+{"o":491.4505116399,"h":494.9862237057,"l":485.5362202573,"c":487.0402199672,"v":184829.4325344001,"t":1705464000}
+{"o":487.0402199672,"h":488.451932872,"l":479.9608612254,"c":480.3178133025,"v":197245.7390737874,"t":1705467600}
+{"o":480.3178133025,"h":486.8158540254,"l":477.8369585729,"c":481.0141238332,"v":152744.1386318362,"t":1705471200}
+{"o":481.0141238332,"h":493.663252558,"l":474.435960228,"c":482.3578719905,"v":158986.4874000206,"t":1705474800}
+{"o":482.3578719905,"h":515.5364227365,"l":467.9259883236,"c":475.8691793792,"v":187399.4198323188,"t":1705478400}
+{"o":475.8691793792,"h":486.3840463083,"l":446.4210514911,"c":481.0802895017,"v":191914.7295186746,"t":1705482000}
+{"o":481.0802895017,"h":495.1933410622,"l":462.5045535936,"c":478.9144180168,"v":301218.8964363746,"t":1705485600}
+{"o":478.9144180168,"h":484.4011355799,"l":472.1154919678,"c":476.9965333436,"v":299188.923200116,"t":1705489200}
+{"o":476.9965333436,"h":481.3626929052,"l":469.5220621397,"c":477.6860146972,"v":282960.3862063835,"t":1705492800}
+{"o":477.6860146972,"h":481.8197306253,"l":470.7237651335,"c":472.4743801627,"v":257246.291441845,"t":1705496400}
+{"o":472.4743801627,"h":481.3233527335,"l":463.4309573386,"c":472.4272786517,"v":430638.2930517267,"t":1705500000}
+{"o":472.4272786517,"h":482.1911536783,"l":460.6250961704,"c":467.3702912982,"v":458459.0212698111,"t":1705503600}
+{"o":467.3702912982,"h":471.6226756506,"l":454.4494424194,"c":465.6760656199,"v":458858.6446029397,"t":1705507200}
+{"o":465.6760656199,"h":471.6403733074,"l":450.9571314008,"c":469.0555353557,"v":337913.1615604929,"t":1705510800}
+{"o":469.0555353557,"h":482.7517701558,"l":464.8186227116,"c":480.195693121,"v":330118.4626049746,"t":1705514400}
+{"o":480.195693121,"h":489.9574062338,"l":460.0761296418,"c":465.0087429452,"v":451711.1148034146,"t":1705518000}
+{"o":465.0087429452,"h":470.0788809986,"l":458.2348759045,"c":463.7908299121,"v":373567.7484738327,"t":1705521600}
+{"o":463.7908299121,"h":467.7737812656,"l":461.5321601759,"c":466.6740807443,"v":324575.6377273223,"t":1705525200}
+{"o":466.6740807443,"h":477.6406358015,"l":458.4382399346,"c":471.0108851927,"v":370075.3958481178,"t":1705528800}
+{"o":471.0108851927,"h":479.5746099823,"l":466.5008267262,"c":474.646366348,"v":438535.2602155787,"t":1705532400}
+{"o":474.646366348,"h":485.0540395463,"l":465.7404399442,"c":474.3540691881,"v":432599.8309725829,"t":1705536000}
+{"o":474.3540691881,"h":477.0915573451,"l":467.0991120056,"c":470.1747877263,"v":304596.310243657,"t":1705539600}
+{"o":470.1747877263,"h":478.5134716927,"l":468.7328603285,"c":477.4462076426,"v":275523.6958552842,"t":1705543200}
+{"o":477.4462076426,"h":486.2571320773,"l":471.3609344234,"c":475.6569961252,"v":270865.6434970211,"t":1705546800}
+{"o":475.6569961252,"h":477.9989507056,"l":472.8918133265,"c":475.8927771685,"v":198580.7463388382,"t":1705550400}
+{"o":475.8927771685,"h":484.5400395595,"l":470.6289849229,"c":479.5457805615,"v":191812.6604706699,"t":1705554000}
+{"o":479.5457805615,"h":495.8183752476,"l":478.3971767485,"c":484.8467632431,"v":238551.223126385,"t":1705557600}
+{"o":484.8467632431,"h":488.2058839688,"l":473.2832862599,"c":482.2532176346,"v":386072.4588450277,"t":1705561200}
+{"o":482.2532176346,"h":499.6973968904,"l":480.6194864403,"c":496.8328145785,"v":277034.3154001324,"t":1705564800}
+{"o":496.8328145785,"h":509.8506350922,"l":492.8297823341,"c":501.9113464433,"v":235027.1510396404,"t":1705568400}
+{"o":501.9113464433,"h":507.0802375139,"l":480.1180056892,"c":494.0682285209,"v":240710.9016036114,"t":1705572000}
+{"o":494.0682285209,"h":496.8826142938,"l":490.4048779759,"c":493.1947732511,"v":230140.4345944284,"t":1705575600}
+{"o":493.1947732511,"h":503.5179109405,"l":487.8145947684,"c":498.7755659975,"v":234143.3693717884,"t":1705579200}
+{"o":498.7755659975,"h":504.359915811,"l":475.2661724893,"c":493.1921391635,"v":285575.0874206129,"t":1705582800}
+{"o":493.1921391635,"h":509.6839248621,"l":491.9617238124,"c":506.2564410856,"v":264160.8733147121,"t":1705586400}
+{"o":506.2564410856,"h":511.6643938938,"l":500.487745245,"c":503.3872328893,"v":288456.3601235502,"t":1705590000}
+{"o":503.3872328893,"h":504.7772795544,"l":477.3805300511,"c":491.1860943025,"v":542242.7488601439,"t":1705593600}
+{"o":491.1860943025,"h":498.7047003889,"l":475.1143178389,"c":495.7985121314,"v":551025.81998264,"t":1705597200}
+{"o":495.7985121314,"h":498.4113584707,"l":485.5940351438,"c":491.838905253,"v":408157.3051158649,"t":1705600800}
+{"o":491.838905253,"h":494.4855200068,"l":473.2865992391,"c":479.8313260789,"v":478713.000585918,"t":1705604400}
+{"o":479.8313260789,"h":492.4837543672,"l":477.226245089,"c":485.1761120732,"v":460871.425604921,"t":1705608000}
+{"o":485.1761120732,"h":493.5893702734,"l":482.6779735428,"c":488.5938660063,"v":334422.1016162322,"t":1705611600}
+{"o":488.5938660063,"h":495.7265609775,"l":487.3659714231,"c":494.3012106614,"v":285716.1852153206,"t":1705615200}
+{"o":494.3012106614,"h":499.161063373,"l":486.87844734,"c":495.2375836261,"v":310586.3493123675,"t":1705618800}
+{"o":495.2375836261,"h":502.5168994389,"l":491.2754996431,"c":496.0352822367,"v":266859.2263837238,"t":1705622400}
+{"o":496.0352822367,"h":499.9807839906,"l":489.6000542623,"c":494.0095487493,"v":245051.7276157309,"t":1705626000}
+{"o":494.0095487493,"h":502.3070198694,"l":488.3015368978,"c":493.4899051262,"v":257430.086156893,"t":1705629600}
+{"o":493.4899051262,"h":497.2705126608,"l":484.3222302545,"c":492.3753748391,"v":298587.4472413568,"t":1705633200}
+{"o":492.3753748391,"h":497.8632971594,"l":489.6252730436,"c":494.7503380872,"v":180312.6247846338,"t":1705636800}
+{"o":494.7503380872,"h":497.8477537529,"l":492.6505727331,"c":495.6812370694,"v":148620.8064725222,"t":1705640400}
+{"o":495.6812370694,"h":508.8963055532,"l":492.7515614457,"c":503.8855852631,"v":166701.5452946739,"t":1705644000}
+{"o":503.8855852631,"h":507.8719248783,"l":492.8925518563,"c":500.5974437708,"v":148042.4376853477,"t":1705647600}
+{"o":500.5974437708,"h":506.4467185062,"l":497.1682487761,"c":503.1493134643,"v":130919.8851382885,"t":1705651200}
+{"o":503.1493134643,"h":513.9618012935,"l":500.5987213483,"c":511.4697224042,"v":132704.0148646558,"t":1705654800}
+{"o":511.4697224042,"h":515.9041978493,"l":504.4957669802,"c":507.9555624009,"v":144981.9042749557,"t":1705658400}
+{"o":507.9555624009,"h":518.7171887719,"l":502.6764501945,"c":513.8514766975,"v":156022.3251759838,"t":1705662000}
+{"o":513.8514766975,"h":536.180158583,"l":509.2942585804,"c":528.6483991308,"v":153325.1079982018,"t":1705665600}
+{"o":528.6483991308,"h":534.5721227751,"l":526.2453676747,"c":531.3021775693,"v":197941.2621978087,"t":1705669200}
+{"o":531.3021775693,"h":531.879322684,"l":514.0949078075,"c":517.3424190099,"v":372561.5851384535,"t":1705672800}
+{"o":517.3424190099,"h":521.2680070145,"l":506.8177828336,"c":512.344005563,"v":539371.2803112462,"t":1705676400}
+{"o":512.344005563,"h":521.9920830878,"l":488.8667313694,"c":504.707800497,"v":800672.4781538161,"t":1705680000}
+{"o":504.707800497,"h":522.3385935915,"l":500.5609895619,"c":519.3965160771,"v":517981.533450108,"t":1705683600}
+{"o":519.3965160771,"h":534.8428522626,"l":515.3537339587,"c":531.4694892114,"v":493600.2628598366,"t":1705687200}
+{"o":531.4694892114,"h":540.0501940513,"l":523.6688876095,"c":532.2260600918,"v":359888.9264623327,"t":1705690800}
+{"o":532.2260600918,"h":538.4015591163,"l":524.7520824823,"c":527.9773826808,"v":342157.9172644524,"t":1705694400}
+{"o":527.9773826808,"h":532.4757222684,"l":523.7492127268,"c":531.1045121277,"v":292375.768211419,"t":1705698000}
+{"o":531.1045121277,"h":532.3139883576,"l":523.7309274767,"c":526.8390053615,"v":269369.4609692342,"t":1705701600}
+{"o":526.8390053615,"h":531.3385573873,"l":524.2412683672,"c":529.8073893337,"v":276398.7246517441,"t":1705705200}
+{"o":529.8073893337,"h":529.8073893337,"l":517.4927026064,"c":518.389253528,"v":282714.3695832418,"t":1705708800}
+{"o":518.389253528,"h":536.3155354846,"l":516.0577302855,"c":534.0963133464,"v":262811.1461079983,"t":1705712400}
+{"o":534.0963133464,"h":535.1037478156,"l":527.0833091406,"c":529.3374761521,"v":246906.3616782295,"t":1705716000}
+{"o":529.3374761521,"h":532.4698224939,"l":527.01028414,"c":531.6616833053,"v":261073.0393101471,"t":1705719600}
+{"o":531.6616833053,"h":537.3896935595,"l":528.4687691383,"c":533.6280420314,"v":225153.8277577501,"t":1705723200}
+{"o":533.6280420314,"h":535.4149243842,"l":527.5438198411,"c":532.4342106274,"v":213273.447925055,"t":1705726800}
+{"o":532.4342106274,"h":536.9019836668,"l":528.4097426842,"c":533.723931268,"v":209178.0554116735,"t":1705730400}
+{"o":533.723931268,"h":536.1018685414,"l":529.8855418614,"c":531.2581343375,"v":182819.7484243874,"t":1705734000}
+{"o":531.2581343375,"h":535.060521229,"l":528.7573843785,"c":532.3745112524,"v":218782.9644658353,"t":1705737600}
+{"o":532.3745112524,"h":535.5565173292,"l":527.9518000797,"c":528.9267616764,"v":208627.3589845124,"t":1705741200}
+{"o":528.9267616764,"h":534.9128445977,"l":527.7241760115,"c":531.4840416789,"v":206499.9373299698,"t":1705744800}
+{"o":531.4840416789,"h":533.4352299826,"l":527.4225642267,"c":531.6287970692,"v":215054.5725105488,"t":1705748400}
+{"o":531.6287970692,"h":535.1818660902,"l":528.2873524906,"c":533.1896587245,"v":192875.4886699879,"t":1705752000}
+{"o":533.1896587245,"h":536.6810264374,"l":529.9403711939,"c":534.6388689357,"v":216377.4234908221,"t":1705755600}
+{"o":534.6388689357,"h":538.9850531621,"l":528.5204338834,"c":528.8078613021,"v":267018.9958526386,"t":1705759200}
+{"o":528.8078613021,"h":533.365991078,"l":521.7508005253,"c":525.4935794388,"v":295709.7376811836,"t":1705762800}
+{"o":525.4935794388,"h":528.6631542628,"l":515.7895338935,"c":519.9694169303,"v":258385.910775969,"t":1705766400}
+{"o":519.9694169303,"h":531.3127829894,"l":515.6062245536,"c":522.1279678179,"v":289560.499200432,"t":1705770000}
+{"o":522.1279678179,"h":524.5045383958,"l":517.0067982806,"c":521.0870280137,"v":296343.7573700289,"t":1705773600}
+{"o":521.0870280137,"h":522.9965157712,"l":513.3168594993,"c":515.2764308885,"v":235924.3181873297,"t":1705777200}
+{"o":515.2764308885,"h":521.6744351364,"l":511.0555072307,"c":516.7861824706,"v":235772.2654000748,"t":1705780800}
+{"o":516.7861824706,"h":530.4231243564,"l":515.8384838487,"c":525.9274818681,"v":240673.9030869959,"t":1705784400}
+{"o":525.9274818681,"h":529.7240537165,"l":525.9274818681,"c":528.9629422335,"v":240158.124716759,"t":1705788000}
+{"o":528.9629422335,"h":528.9629422335,"l":524.6016485583,"c":527.2579194275,"v":233395.1800626671,"t":1705791600}
+{"o":527.2579194275,"h":527.9744155152,"l":519.1415338998,"c":520.3073907169,"v":307533.8149792759,"t":1705795200}
+{"o":520.3073907169,"h":523.0934328039,"l":517.0251479564,"c":520.9210214617,"v":238625.2997780345,"t":1705798800}
+{"o":520.9210214617,"h":526.590587559,"l":518.6134190362,"c":525.9334754495,"v":208407.3201634477,"t":1705802400}
+{"o":525.9334754495,"h":529.6659243818,"l":525.0314999759,"c":527.2533472875,"v":211433.5781866615,"t":1705806000}
+{"o":527.2533472875,"h":528.3646385821,"l":521.3979755193,"c":524.9200788586,"v":189790.5068294067,"t":1705809600}
+{"o":524.9200788586,"h":525.6355323988,"l":520.0423964309,"c":523.530852645,"v":185440.390921279,"t":1705813200}
+{"o":523.530852645,"h":523.7899830973,"l":518.4043786883,"c":518.9677888277,"v":184859.5549046485,"t":1705816800}
+{"o":518.9677888277,"h":524.7378709979,"l":518.1421616215,"c":521.5087481466,"v":177106.8190823173,"t":1705820400}
+{"o":521.5087481466,"h":527.1709855762,"l":520.2400767596,"c":522.4644522382,"v":225156.0200987856,"t":1705824000}
+{"o":522.4644522382,"h":536.763378981,"l":522.4644522382,"c":531.9459428275,"v":188111.8650196293,"t":1705827600}
+{"o":531.9459428275,"h":537.9444870347,"l":529.6037981536,"c":535.6101350026,"v":200854.9519941355,"t":1705831200}
+{"o":535.6101350026,"h":543.4962576842,"l":526.5908558978,"c":529.2744095036,"v":168818.2501440408,"t":1705834800}
+{"o":529.2744095036,"h":531.8015971014,"l":524.4304912305,"c":527.5202397839,"v":175750.985017256,"t":1705838400}
+{"o":527.5202397839,"h":530.3306764551,"l":526.3497785238,"c":530.1312645381,"v":262637.9927901282,"t":1705842000}
+{"o":530.1312645381,"h":533.0439734201,"l":525.7826872886,"c":531.3727392655,"v":198234.8655934791,"t":1705845600}
+{"o":531.3727392655,"h":532.2844286981,"l":519.9291446369,"c":522.6265606389,"v":331839.9507594432,"t":1705849200}
+{"o":522.6265606389,"h":527.9417525182,"l":518.178299465,"c":523.7878726854,"v":257451.4784899899,"t":1705852800}
+{"o":523.7878726854,"h":525.3225676146,"l":522.4531962308,"c":524.1066926055,"v":202281.4045710399,"t":1705856400}
+{"o":524.1066926055,"h":526.7979696285,"l":519.4011409736,"c":524.96527485,"v":209333.0892822966,"t":1705860000}
+{"o":524.96527485,"h":525.4857045111,"l":522.1839204551,"c":523.7192276153,"v":224018.0946285589,"t":1705863600}
+{"o":523.7192276153,"h":523.9179835596,"l":517.5523528478,"c":518.3193098019,"v":254750.6463934039,"t":1705867200}
+{"o":518.3193098019,"h":526.1950628038,"l":517.926590855,"c":525.443353291,"v":311857.7013357276,"t":1705870800}
+{"o":525.443353291,"h":526.121339127,"l":515.137556756,"c":516.3862848942,"v":252289.6717108463,"t":1705874400}
+{"o":516.3862848942,"h":517.505803659,"l":509.4283262999,"c":511.7173179742,"v":241595.2767148274,"t":1705878000}
+{"o":511.7173179742,"h":516.1700839701,"l":503.6089086913,"c":508.5819831233,"v":241996.2375600052,"t":1705881600}
+{"o":508.5819831233,"h":517.1345398854,"l":500.5397993542,"c":507.5867900244,"v":308799.8277191842,"t":1705885200}
+{"o":507.5867900244,"h":510.7660396005,"l":501.4650818002,"c":503.7005784589,"v":277726.114605101,"t":1705888800}
+{"o":503.7005784589,"h":521.5556878302,"l":497.8014556167,"c":519.4449809819,"v":297783.4980060665,"t":1705892400}
+{"o":519.4449809819,"h":522.4352202456,"l":499.596382722,"c":515.0645877163,"v":228557.2315201907,"t":1705896000}
+{"o":515.0645877163,"h":530.0365339334,"l":512.8273639795,"c":528.8762651367,"v":207967.3050892014,"t":1705899600}
+{"o":528.8762651367,"h":531.1602380845,"l":526.1949853709,"c":529.1123208736,"v":152702.9590792782,"t":1705903200}
+{"o":529.1123208736,"h":531.5615710198,"l":523.9298326998,"c":527.4468747611,"v":164644.7423824537,"t":1705906800}
+{"o":527.4468747611,"h":531.2849214624,"l":517.5468017519,"c":521.9338553999,"v":255014.1382768644,"t":1705910400}
+{"o":521.9338553999,"h":531.6745450238,"l":516.3405117418,"c":523.3346156986,"v":254119.1848497469,"t":1705914000}
+{"o":523.3346156986,"h":532.2778621,"l":510.5317924076,"c":520.4301509891,"v":350972.4405614432,"t":1705917600}
+{"o":520.4301509891,"h":529.6254017351,"l":519.5842377938,"c":526.6627730762,"v":223357.5886435605,"t":1705921200}
+{"o":526.6627730762,"h":531.0136785173,"l":521.3049400899,"c":528.2684006314,"v":217907.0302994636,"t":1705924800}
+{"o":528.2684006314,"h":546.5611572186,"l":526.7731570099,"c":535.486432182,"v":279038.7905332151,"t":1705928400}
+{"o":535.486432182,"h":535.8425244647,"l":517.7969423143,"c":524.614253699,"v":337080.7408718414,"t":1705932000}
+{"o":524.614253699,"h":527.7149661975,"l":510.4080180711,"c":525.3091115603,"v":461359.032850143,"t":1705935600}
+{"o":525.3091115603,"h":529.3261145257,"l":515.1067664946,"c":518.3785147144,"v":368363.686660344,"t":1705939200}
+{"o":518.3785147144,"h":528.3099910654,"l":516.8740425435,"c":524.822318159,"v":341028.9048776141,"t":1705942800}
+{"o":524.822318159,"h":529.28806568,"l":512.2518902931,"c":521.7938099967,"v":414220.9612478925,"t":1705946400}
+{"o":521.7938099967,"h":527.0101445147,"l":492.7538456638,"c":507.9584864228,"v":807953.4661790305,"t":1705950000}
+{"o":507.9584864228,"h":529.7387492158,"l":506.8614953442,"c":521.536871387,"v":466378.4075203339,"t":1705953600}
+{"o":521.536871387,"h":521.6220229442,"l":511.8717512939,"c":514.6041241068,"v":316461.4221930639,"t":1705957200}
+{"o":514.6041241068,"h":518.3263287765,"l":508.4310907658,"c":510.8198006853,"v":318727.798532963,"t":1705960800}
+{"o":510.8198006853,"h":514.5036957835,"l":500.7300531892,"c":510.5212009093,"v":326648.1865281239,"t":1705964400}
+{"o":510.5212009093,"h":518.3931810652,"l":503.1726354135,"c":510.7840346629,"v":336944.2653663297,"t":1705968000}
+{"o":510.7840346629,"h":512.0741033554,"l":501.3361122388,"c":507.4696443914,"v":232970.1472077874,"t":1705971600}
+{"o":507.4696443914,"h":531.1840179859,"l":506.7690165812,"c":527.7344550385,"v":217078.3188461552,"t":1705975200}
+{"o":527.7344550385,"h":533.9247850203,"l":523.5652821965,"c":526.5364269829,"v":219838.8015526459,"t":1705978800}
+{"o":526.5364269829,"h":534.2475782724,"l":525.3253545519,"c":530.5237276834,"v":213159.1981478234,"t":1705982400}
+{"o":530.5237276834,"h":532.736915566,"l":526.5180686914,"c":531.2131475905,"v":238880.4487802,"t":1705986000}
+{"o":531.2131475905,"h":532.4010820141,"l":525.9062252285,"c":527.569843691,"v":206169.271969889,"t":1705989600}
+{"o":527.569843691,"h":541.2877482296,"l":512.3233471929,"c":526.3254580745,"v":247543.5933952741,"t":1705993200}
+{"o":526.3254580745,"h":540.7087444489,"l":513.017307331,"c":524.6925157218,"v":440861.9965481496,"t":1705996800}
+{"o":524.6925157218,"h":529.3209760516,"l":482.1757638547,"c":521.6887362325,"v":529510.534860884,"t":1706000400}
+{"o":521.6887362325,"h":532.6542399233,"l":514.8736569467,"c":518.0557163663,"v":304212.2221315412,"t":1706004000}
+{"o":518.0557163663,"h":525.1123476959,"l":514.9344725542,"c":523.2258512888,"v":396239.4981164921,"t":1706007600}
+{"o":523.2258512888,"h":530.7226443861,"l":515.7532988226,"c":524.5260830445,"v":390611.3120016439,"t":1706011200}
+{"o":524.5260830445,"h":526.9741297348,"l":514.125400213,"c":518.504869111,"v":284035.3716987598,"t":1706014800}
+{"o":518.504869111,"h":530.5752643007,"l":511.6394922671,"c":529.7505841526,"v":518130.8632453553,"t":1706018400}
+{"o":529.7505841526,"h":544.1505032873,"l":516.5196668469,"c":538.0619449805,"v":591443.9809987654,"t":1706022000}
+{"o":538.0619449805,"h":542.7683079713,"l":530.665733319,"c":541.2651039067,"v":381829.7077299063,"t":1706025600}
+{"o":541.2651039067,"h":545.1950714191,"l":531.5640833222,"c":536.3255120142,"v":417837.2510742793,"t":1706029200}
+{"o":536.3255120142,"h":543.1924694767,"l":520.1437190634,"c":528.5106538425,"v":355956.284013403,"t":1706032800}
+{"o":528.5106538425,"h":531.7322461888,"l":525.5445510583,"c":525.7578113561,"v":279506.6841683209,"t":1706036400}
+{"o":525.7578113561,"h":533.9582322079,"l":522.0021019273,"c":525.3228533347,"v":256928.848422213,"t":1706040000}
+{"o":525.3228533347,"h":527.8555499218,"l":519.4059532544,"c":523.184955972,"v":268691.7072033031,"t":1706043600}
+{"o":523.184955972,"h":538.7181121587,"l":522.6857449594,"c":537.1161460521,"v":255322.7026593556,"t":1706047200}
+{"o":537.1161460521,"h":550.7568287543,"l":533.0531502949,"c":547.6865823948,"v":333673.3103836084,"t":1706050800}
+{"o":547.6865823948,"h":572.475360318,"l":542.6959710682,"c":569.487271683,"v":420160.9387815428,"t":1706054400}
+{"o":569.487271683,"h":571.490729076,"l":555.9735286917,"c":559.0856150826,"v":282904.9369099195,"t":1706058000}
+{"o":559.0856150826,"h":566.474356957,"l":555.4802729219,"c":559.8256650296,"v":263874.6984074236,"t":1706061600}
+{"o":559.8256650296,"h":565.689409041,"l":552.1944113881,"c":553.0461592166,"v":387830.7898023695,"t":1706065200}
+{"o":553.0461592166,"h":557.5364615171,"l":551.0881877176,"c":553.0742178992,"v":262759.4951553083,"t":1706068800}
+{"o":553.0742178992,"h":561.6324617728,"l":546.2666457044,"c":556.8738889502,"v":236965.5857516947,"t":1706072400}
+{"o":556.8738889502,"h":560.7279514804,"l":545.3389358269,"c":553.8270503581,"v":211750.8235362298,"t":1706076000}
+{"o":553.8270503581,"h":566.7635422741,"l":551.5145255349,"c":562.2935890142,"v":245781.5030677108,"t":1706079600}
+{"o":562.2935890142,"h":570.4722534809,"l":557.9002822373,"c":562.3776588015,"v":245047.5782654047,"t":1706083200}
+{"o":562.3776588015,"h":569.9115405103,"l":559.5749214657,"c":566.7987288966,"v":227355.8417612196,"t":1706086800}
+{"o":566.7987288966,"h":580.8395102968,"l":563.230476896,"c":573.4411923605,"v":263884.4661462305,"t":1706090400}
+{"o":573.4411923605,"h":574.5083658727,"l":556.0560349504,"c":559.6196428237,"v":204428.175827826,"t":1706094000}
+{"o":559.6196428237,"h":564.3621529032,"l":554.4421054233,"c":554.5258153152,"v":263184.7925965864,"t":1706097600}
+{"o":554.5258153152,"h":560.0582072888,"l":547.6639882304,"c":554.2554190996,"v":270839.4556080387,"t":1706101200}
+{"o":554.2554190996,"h":563.1447528355,"l":545.1491391194,"c":555.2293268274,"v":360208.5390298822,"t":1706104800}
+{"o":555.2293268274,"h":564.5263967631,"l":551.7827795349,"c":562.0599304738,"v":295960.4495923689,"t":1706108400}
+{"o":562.0599304738,"h":570.4157748095,"l":557.504028338,"c":566.9449909527,"v":337484.4487795295,"t":1706112000}
+{"o":566.9449909527,"h":567.0733727289,"l":561.6818261823,"c":563.0918444364,"v":277511.4685282062,"t":1706115600}
+{"o":563.0918444364,"h":563.0918444364,"l":552.8307831627,"c":556.8709094683,"v":287963.4430226443,"t":1706119200}
+{"o":556.8709094683,"h":561.9428552543,"l":554.3553993424,"c":561.054872125,"v":233857.2255425061,"t":1706122800}
+{"o":561.054872125,"h":567.354141488,"l":554.9181705881,"c":555.8743779834,"v":320899.2980681771,"t":1706126400}
+{"o":555.8743779834,"h":563.4869437443,"l":554.5471358991,"c":561.2418360366,"v":275524.3858058434,"t":1706130000}
+{"o":561.2418360366,"h":570.0416397227,"l":554.7743793339,"c":562.4329062237,"v":262366.2147366134,"t":1706133600}
+{"o":562.4329062237,"h":574.5959024236,"l":561.4833998026,"c":570.3210481799,"v":330304.803970733,"t":1706137200}
+{"o":570.3210481799,"h":579.3752850399,"l":566.7242964605,"c":578.7296617545,"v":331687.8954484567,"t":1706140800}
+{"o":578.7296617545,"h":579.2459989895,"l":567.2679705,"c":568.864665735,"v":239692.227639586,"t":1706144400}
+{"o":568.864665735,"h":574.0550722056,"l":564.9955383345,"c":569.3452467898,"v":224385.9143288191,"t":1706148000}
+{"o":569.3452467898,"h":573.8167562997,"l":559.546049793,"c":563.2121436372,"v":199461.253998353,"t":1706151600}
+{"o":563.2121436372,"h":574.5172976312,"l":556.529888637,"c":568.6203781589,"v":237218.567150234,"t":1706155200}
+{"o":568.6203781589,"h":579.1672351484,"l":562.4462016854,"c":574.960414886,"v":228625.45140655,"t":1706158800}
+{"o":574.960414886,"h":601.9449600346,"l":574.073470289,"c":600.5779689632,"v":210833.3120833796,"t":1706162400}
+{"o":600.5779689632,"h":602.2216425498,"l":596.5127394183,"c":600.3298055706,"v":194585.2590898973,"t":1706166000}
+{"o":600.3298055706,"h":601.9601314816,"l":587.2544011484,"c":593.0941607524,"v":199831.3126490663,"t":1706169600}
+{"o":593.0941607524,"h":601.4439282784,"l":589.1146808197,"c":595.0758880711,"v":156022.1515487718,"t":1706173200}
+{"o":595.0758880711,"h":606.5201868926,"l":590.9336448088,"c":606.379611655,"v":177441.326938128,"t":1706176800}
+{"o":606.379611655,"h":622.9694908275,"l":603.6517205813,"c":620.5022719728,"v":231481.6568994921,"t":1706180400}
+{"o":620.5022719728,"h":624.4989765161,"l":603.9528716324,"c":608.7141680656,"v":251014.3136552079,"t":1706184000}
+{"o":608.7141680656,"h":610.7076959132,"l":599.0675847092,"c":604.5522989399,"v":227272.5553850816,"t":1706187600}
+{"o":604.5522989399,"h":613.9959105976,"l":602.2458775801,"c":611.7498173332,"v":264707.1927832011,"t":1706191200}
+{"o":611.7498173332,"h":614.0681029885,"l":596.049435121,"c":601.7489663036,"v":362943.5171495305,"t":1706194800}
+{"o":601.7489663036,"h":604.8604071566,"l":593.6911409382,"c":597.0923235924,"v":298159.7315625844,"t":1706198400}
+{"o":597.0923235924,"h":601.191197875,"l":592.4230518961,"c":599.1386672578,"v":310355.9968481839,"t":1706202000}
+{"o":599.1386672578,"h":610.6858840038,"l":595.6668172779,"c":603.2296766947,"v":344222.0638135574,"t":1706205600}
+{"o":603.2296766947,"h":614.4417328341,"l":597.3868237297,"c":609.8769972665,"v":299028.2381952726,"t":1706209200}
+{"o":609.8769972665,"h":610.1058434372,"l":601.0823620706,"c":604.3298938606,"v":280271.6233206333,"t":1706212800}
+{"o":604.3298938606,"h":607.7786070968,"l":601.8070319971,"c":605.0786341705,"v":297998.4145733067,"t":1706216400}
+{"o":605.0786341705,"h":607.8147446559,"l":600.5919122435,"c":606.1692377879,"v":219314.4612004179,"t":1706220000}
+{"o":606.1692377879,"h":608.5612981555,"l":601.664448482,"c":603.3553226586,"v":224851.5753566938,"t":1706223600}
+{"o":603.3553226586,"h":609.0017350148,"l":596.9218805242,"c":602.365381811,"v":229053.0409519527,"t":1706227200}
+{"o":602.365381811,"h":607.2060632006,"l":594.870336557,"c":602.9538311165,"v":243865.1723902077,"t":1706230800}
+{"o":602.9538311165,"h":617.1060743748,"l":602.3703368206,"c":616.0301660123,"v":232788.3867054565,"t":1706234400}
+{"o":616.0301660123,"h":617.5353465052,"l":612.777149343,"c":615.493004598,"v":185071.1289614498,"t":1706238000}
+{"o":615.493004598,"h":623.8983587566,"l":614.3735981659,"c":620.1212550322,"v":186956.5081766846,"t":1706241600}
+{"o":620.1212550322,"h":620.7303185847,"l":616.8832171239,"c":618.3982371273,"v":198907.2304875743,"t":1706245200}
+{"o":618.3982371273,"h":621.2466032998,"l":613.4332422461,"c":614.5035655119,"v":203478.9174491156,"t":1706248800}
+{"o":614.5035655119,"h":618.8542239484,"l":610.7282682777,"c":615.7465954431,"v":245800.2428965379,"t":1706252400}
+{"o":615.7465954431,"h":624.4697292974,"l":615.7465954431,"c":621.8673996904,"v":214901.2731571564,"t":1706256000}
+{"o":621.8673996904,"h":630.0679236175,"l":619.8180800186,"c":621.7665299826,"v":178854.2983952275,"t":1706259600}
+{"o":621.7665299826,"h":644.9079544096,"l":617.8328685127,"c":639.7576763555,"v":258530.0575342709,"t":1706263200}
+{"o":639.7576763555,"h":653.0547626712,"l":639.5992474331,"c":649.8119601316,"v":341291.8071097328,"t":1706266800}
+{"o":649.8119601316,"h":651.808407585,"l":629.3762744803,"c":633.2498947778,"v":271319.6936317842,"t":1706270400}
+{"o":633.2498947778,"h":638.4584889518,"l":624.8126115831,"c":628.3529887611,"v":219780.9365314799,"t":1706274000}
+{"o":628.3529887611,"h":645.4097453368,"l":627.9561034184,"c":644.8483736681,"v":306024.8129754285,"t":1706277600}
+{"o":644.8483736681,"h":666.1445439491,"l":638.4054549143,"c":661.6678726497,"v":463402.3542244172,"t":1706281200}
+{"o":661.6678726497,"h":692.9236677548,"l":657.7560350962,"c":682.3956706543,"v":520444.8469809402,"t":1706284800}
+{"o":682.3956706543,"h":684.7783051028,"l":663.2422372004,"c":671.6423289853,"v":330575.6065240388,"t":1706288400}
+{"o":671.6423289853,"h":675.0920379612,"l":667.1272272645,"c":671.4010047416,"v":289713.2601399751,"t":1706292000}
+{"o":671.4010047416,"h":671.8418767748,"l":661.1588252334,"c":664.8679061759,"v":285520.5888439463,"t":1706295600}
+{"o":664.8679061759,"h":670.7311625485,"l":653.3379184481,"c":657.6156923462,"v":320940.7682839211,"t":1706299200}
+{"o":657.6156923462,"h":660.5935711461,"l":653.9634028674,"c":658.555828995,"v":289305.8689534924,"t":1706302800}
+{"o":658.555828995,"h":660.9501355803,"l":654.1626469608,"c":659.3527912516,"v":317477.0466399426,"t":1706306400}
+{"o":659.3527912516,"h":663.8732241435,"l":655.7581382103,"c":661.6865819488,"v":296743.8785941057,"t":1706310000}
+{"o":661.6865819488,"h":667.0941187544,"l":660.3512453115,"c":666.1272853303,"v":254906.411708086,"t":1706313600}
+{"o":666.1272853303,"h":676.0013365057,"l":662.3336903856,"c":668.8699723472,"v":262113.9282315377,"t":1706317200}
+{"o":668.8699723472,"h":675.0549181338,"l":664.7187883826,"c":667.9997394986,"v":214566.1941857884,"t":1706320800}
+{"o":667.9997394986,"h":673.7040439536,"l":664.3769935686,"c":669.9523223756,"v":252010.333861597,"t":1706324400}
+{"o":669.9523223756,"h":670.4773390902,"l":657.6264010846,"c":659.968309072,"v":230041.6253728893,"t":1706328000}
+{"o":659.968309072,"h":660.0331826055,"l":650.8829588112,"c":651.8842472411,"v":234818.2619525699,"t":1706331600}
+{"o":651.8842472411,"h":656.5704299931,"l":647.9325641139,"c":653.1999814214,"v":227970.267457711,"t":1706335200}
+{"o":653.1999814214,"h":656.551581197,"l":645.0521031146,"c":653.7615461176,"v":238680.7697036903,"t":1706338800}
+{"o":653.7615461176,"h":655.3066702821,"l":649.1068426629,"c":650.0488323009,"v":165532.7080994356,"t":1706342400}
+{"o":650.0488323009,"h":662.0746057414,"l":647.0861033441,"c":659.8729683777,"v":190195.2596637416,"t":1706346000}
+{"o":659.8729683777,"h":663.1015010393,"l":656.9115453847,"c":658.3999464124,"v":156267.5804872897,"t":1706349600}
+{"o":658.3999464124,"h":659.5439019741,"l":657.060527467,"c":659.1784536707,"v":206901.5677458353,"t":1706353200}
+{"o":659.1784536707,"h":660.664375885,"l":656.5096581814,"c":659.8177382493,"v":149130.3652870141,"t":1706356800}
+{"o":659.8177382493,"h":666.0592104147,"l":657.6151970192,"c":663.2322070867,"v":181940.7564645502,"t":1706360400}
+{"o":663.2322070867,"h":670.9537292669,"l":656.9814496566,"c":661.4017436943,"v":257293.7774717646,"t":1706364000}
+{"o":661.4017436943,"h":667.6507352837,"l":659.587339664,"c":665.8158326186,"v":219745.0211975507,"t":1706367600}
+{"o":665.8158326186,"h":670.567287739,"l":655.2698362946,"c":656.2326302808,"v":226538.381844326,"t":1706371200}
+{"o":656.2326302808,"h":662.4830147153,"l":655.5917890774,"c":660.9449890001,"v":185154.1463673618,"t":1706374800}
+{"o":660.9449890001,"h":668.1082076122,"l":660.2910237582,"c":665.1964102072,"v":186816.5274525805,"t":1706378400}
+{"o":665.1964102072,"h":668.9732696975,"l":664.6945037108,"c":666.6591866213,"v":179514.2419817037,"t":1706382000}
+{"o":666.6591866213,"h":668.81596971,"l":665.3976913097,"c":668.2413427318,"v":191861.8347494392,"t":1706385600}
+{"o":668.2413427318,"h":671.7041941013,"l":666.2649200978,"c":670.2021550895,"v":215504.5567493171,"t":1706389200}
+{"o":670.2021550895,"h":671.6228318268,"l":659.3277978761,"c":666.468409726,"v":206053.0514461066,"t":1706392800}
+{"o":666.468409726,"h":672.2123881575,"l":661.749507702,"c":667.2926773606,"v":216208.6305030809,"t":1706396400}
+{"o":667.2926773606,"h":668.3246151034,"l":658.2573658818,"c":660.8824315624,"v":210173.6780605355,"t":1706400000}
+{"o":660.8824315624,"h":670.7956069342,"l":660.4074360109,"c":664.106294669,"v":254048.8194670134,"t":1706403600}
+{"o":664.106294669,"h":667.6628878075,"l":659.2283031483,"c":662.4428427049,"v":242062.8824456449,"t":1706407200}
+{"o":662.4428427049,"h":679.3876191733,"l":661.757535721,"c":678.7445281831,"v":298408.7524776714,"t":1706410800}
+{"o":678.7445281831,"h":683.3251234469,"l":675.6192358909,"c":679.6351730058,"v":343572.0078365335,"t":1706414400}
+{"o":679.6351730058,"h":682.0503444362,"l":668.5083774847,"c":675.551436434,"v":272705.3133111864,"t":1706418000}
+{"o":675.551436434,"h":676.6232541883,"l":665.7027412554,"c":668.4066080384,"v":221171.1193116657,"t":1706421600}
+{"o":668.4066080384,"h":674.3118410916,"l":665.5812423137,"c":667.6454190706,"v":187603.6530837957,"t":1706425200}
+{"o":667.6454190706,"h":682.4956004835,"l":666.2442505575,"c":678.1469213769,"v":201122.699443558,"t":1706428800}
+{"o":678.1469213769,"h":690.2695161727,"l":678.0270516588,"c":684.7496233975,"v":232914.7238504553,"t":1706432400}
+{"o":684.7496233975,"h":700.8064601565,"l":681.4070985813,"c":693.35852391,"v":295820.4260756591,"t":1706436000}
+{"o":693.35852391,"h":698.5669077846,"l":683.5612065971,"c":693.0567273237,"v":259068.3063265992,"t":1706439600}
+{"o":693.0567273237,"h":695.1381052095,"l":682.2053374835,"c":691.2669291193,"v":350154.1559870499,"t":1706443200}
+{"o":691.2669291193,"h":696.1347383432,"l":687.1977288558,"c":688.8615079354,"v":333807.9002928157,"t":1706446800}
+{"o":688.8615079354,"h":693.9781216894,"l":683.1258912181,"c":683.6443505046,"v":309010.3583798098,"t":1706450400}
+{"o":683.6443505046,"h":700.4929342268,"l":683.2191789494,"c":694.855205856,"v":353937.9225304053,"t":1706454000}
+{"o":694.855205856,"h":704.3333851005,"l":693.9349418911,"c":701.7989569047,"v":265639.342789026,"t":1706457600}
+{"o":701.7989569047,"h":701.7989569047,"l":689.5827685229,"c":691.8563591875,"v":309089.9160432533,"t":1706461200}
+{"o":691.8563591875,"h":692.4318722767,"l":681.4509019408,"c":682.9070540754,"v":321149.6322977619,"t":1706464800}
+{"o":682.9070540754,"h":691.5747071619,"l":664.6888421244,"c":681.3889302065,"v":392681.6819933996,"t":1706468400}
+{"o":681.3889302065,"h":689.7117151657,"l":673.9673494629,"c":687.6801721413,"v":393720.9787321934,"t":1706472000}
+{"o":687.6801721413,"h":694.8999492702,"l":681.8147142476,"c":692.4207400331,"v":310473.6968104217,"t":1706475600}
+{"o":692.4207400331,"h":693.9610331119,"l":683.6175712789,"c":684.8218885664,"v":329109.6358879216,"t":1706479200}
+{"o":684.8218885664,"h":696.7834107356,"l":676.4731289485,"c":689.7967172126,"v":364816.815998546,"t":1706482800}
+{"o":689.7967172126,"h":691.1511194271,"l":689.0310870276,"c":689.0310870276,"v":312110.0354468178,"t":1706486400}
+{"o":689.0310870276,"h":696.7872765612,"l":681.9635346218,"c":692.5763380809,"v":320311.8220123854,"t":1706490000}
+{"o":692.5763380809,"h":697.8505192584,"l":689.2481233911,"c":693.86195729,"v":320068.9487180941,"t":1706493600}
+{"o":693.86195729,"h":707.3904515453,"l":692.5362911847,"c":699.30561275,"v":325715.3293851639,"t":1706497200}
+{"o":699.30561275,"h":700.5772221272,"l":692.6981365612,"c":694.5951682814,"v":292746.0453453579,"t":1706500800}
+{"o":694.5951682814,"h":697.4787744762,"l":684.3542156066,"c":685.4757590225,"v":241192.3371965928,"t":1706504400}
+{"o":685.4757590225,"h":693.4535195098,"l":685.2524492732,"c":691.8021112056,"v":225358.3721102527,"t":1706508000}
+{"o":691.8021112056,"h":698.7473683594,"l":687.0094191056,"c":691.114554322,"v":212205.1517328958,"t":1706511600}
+{"o":691.114554322,"h":695.4829079644,"l":684.3079753638,"c":689.8664084551,"v":244669.5976125084,"t":1706515200}
+{"o":689.8664084551,"h":696.954287131,"l":682.7504467141,"c":689.2156874997,"v":223302.7700466166,"t":1706518800}
+{"o":689.2156874997,"h":697.1944580962,"l":686.2083866018,"c":695.7182822753,"v":172424.3807781641,"t":1706522400}
+{"o":695.7182822753,"h":697.5049314558,"l":687.5466682147,"c":693.7298274023,"v":236847.7769867895,"t":1706526000}
+{"o":693.7298274023,"h":697.3797110324,"l":683.9671297989,"c":687.3164593999,"v":272740.1782446905,"t":1706529600}
+{"o":687.3164593999,"h":690.4565630947,"l":678.6991422716,"c":684.4857327711,"v":404283.7336199602,"t":1706533200}
+{"o":684.4857327711,"h":690.012651687,"l":679.8331861172,"c":683.0968606127,"v":372686.5619870257,"t":1706536800}
+{"o":683.0968606127,"h":692.7800029463,"l":681.4374572744,"c":692.4487613827,"v":241912.6273042098,"t":1706540400}
+{"o":692.4487613827,"h":724.3415751227,"l":687.3270282179,"c":713.6288720321,"v":442186.3100214779,"t":1706544000}
+{"o":713.6288720321,"h":717.6775338287,"l":707.51466835,"c":709.3679983858,"v":341736.8506288078,"t":1706547600}
+{"o":709.3679983858,"h":712.8484227925,"l":701.848393383,"c":705.2802786502,"v":294611.2314463921,"t":1706551200}
+{"o":705.2802786502,"h":711.7153453142,"l":704.5119309555,"c":707.6327164118,"v":222930.6947991944,"t":1706554800}
+{"o":707.6327164118,"h":713.9213666537,"l":706.7237996535,"c":712.0000216301,"v":202200.947100598,"t":1706558400}
+{"o":712.0000216301,"h":717.521406664,"l":696.1455831543,"c":696.239011175,"v":200285.6746712177,"t":1706562000}
+{"o":696.239011175,"h":701.1953449836,"l":688.826508929,"c":690.7359201857,"v":211062.4364709613,"t":1706565600}
+{"o":690.7359201857,"h":697.2730765086,"l":687.0799194925,"c":694.0059642942,"v":256377.0252416792,"t":1706569200}
+{"o":694.0059642942,"h":696.1891452238,"l":687.7878126547,"c":688.3352596051,"v":228024.3000261401,"t":1706572800}
+{"o":688.3352596051,"h":704.639767787,"l":687.6083899779,"c":703.4519698668,"v":295206.2181982913,"t":1706576400}
+{"o":703.4519698668,"h":710.1498902772,"l":700.2216933845,"c":705.8092549037,"v":259843.3161165785,"t":1706580000}
+{"o":705.8092549037,"h":709.9091409621,"l":685.1977621527,"c":686.1372511636,"v":266079.9075624443,"t":1706583600}
+{"o":686.1372511636,"h":687.9288069737,"l":681.4549677776,"c":686.5135164986,"v":183439.2006073513,"t":1706587200}
+{"o":686.5135164986,"h":696.465678204,"l":683.9291303066,"c":690.4832688612,"v":204928.9994471705,"t":1706590800}
+{"o":690.4832688612,"h":695.9910394747,"l":685.5921830073,"c":695.8375654924,"v":217953.0151665129,"t":1706594400}
+{"o":695.8375654924,"h":696.6394510355,"l":692.585408833,"c":693.0715724913,"v":178572.9104460778,"t":1706598000}
+{"o":693.0715724913,"h":700.6217740055,"l":685.8661233632,"c":695.6383314411,"v":213211.8819641605,"t":1706601600}
+{"o":695.6383314411,"h":699.6094710965,"l":684.4108914663,"c":687.1746566232,"v":177326.0090938208,"t":1706605200}
+{"o":687.1746566232,"h":697.6524070327,"l":684.3241824486,"c":695.1118211849,"v":173736.0399641348,"t":1706608800}
+{"o":695.1118211849,"h":713.9969403592,"l":695.1118211849,"c":711.9520928865,"v":265946.3301317532,"t":1706612400}
+{"o":711.9520928865,"h":713.9149612498,"l":699.1100919577,"c":702.8125680792,"v":327550.3453648089,"t":1706616000}
+{"o":702.8125680792,"h":709.2600082694,"l":695.4861219814,"c":702.9208879645,"v":308784.3387471742,"t":1706619600}
+{"o":702.9208879645,"h":712.3036113752,"l":697.885930242,"c":709.6522665776,"v":295723.3752845299,"t":1706623200}
+{"o":709.6522665776,"h":716.6514561546,"l":704.4003596876,"c":705.7459843908,"v":398237.9420813041,"t":1706626800}
+{"o":705.7459843908,"h":714.1473349842,"l":695.5863900501,"c":710.789148171,"v":337850.6272740231,"t":1706630400}
+{"o":710.789148171,"h":719.5431601161,"l":708.8232464561,"c":712.4843846274,"v":280545.0579689402,"t":1706634000}
+{"o":712.4843846274,"h":715.987485617,"l":706.2494526158,"c":714.1306126399,"v":273113.4454620202,"t":1706637600}
+{"o":714.1306126399,"h":724.2408653082,"l":712.5659834219,"c":721.9242980138,"v":181956.2243542099,"t":1706641200}