diff --git "a/So11111111111111111111111111111111111111112_4SZjjNABoqhbd4hnapbvoEPEqT8mnNkfbEoAwALf1V8t.json" "b/So11111111111111111111111111111111111111112_4SZjjNABoqhbd4hnapbvoEPEqT8mnNkfbEoAwALf1V8t.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_4SZjjNABoqhbd4hnapbvoEPEqT8mnNkfbEoAwALf1V8t.json"
@@ -0,0 +1,9000 @@
+{"o":14855.1114319904,"h":14948.9686837378,"l":14649.0558063015,"c":14870.1728025053,"v":1455843.1871632854,"t":1731844800}
+{"o":14870.1728025053,"h":14888.4044487348,"l":14550.6823947274,"c":14678.9700898204,"v":1532679.6522670372,"t":1731848400}
+{"o":14678.9700898204,"h":14831.3938602638,"l":14647.0526094144,"c":14800.2731532379,"v":1469951.1536370395,"t":1731852000}
+{"o":14800.2731532379,"h":14911.0104401229,"l":14728.1686555677,"c":14836.6862989875,"v":1526437.4572096178,"t":1731855600}
+{"o":14836.6862989875,"h":14881.3035492146,"l":14726.2847559922,"c":14803.5548852733,"v":1566405.883958803,"t":1731859200}
+{"o":14803.5548852733,"h":14881.8595767698,"l":14682.9355019343,"c":14822.3205303926,"v":1362180.6200855395,"t":1731862800}
+{"o":14822.3205303926,"h":14852.6788847862,"l":14659.0972128742,"c":14770.2996828779,"v":1286103.1671145726,"t":1731866400}
+{"o":14770.2996828779,"h":14959.9339479002,"l":14686.8337622642,"c":14953.8895315483,"v":1378996.7946017315,"t":1731870000}
+{"o":14953.8895315483,"h":15087.7701496455,"l":14849.3219870426,"c":15003.224892705,"v":1440843.6669740584,"t":1731873600}
+{"o":15003.224892705,"h":15056.0360065099,"l":14808.1963524157,"c":14816.9888430917,"v":1369483.7756792514,"t":1731877200}
+{"o":14816.9888430917,"h":14999.6757210699,"l":14634.3344243336,"c":14843.7221588937,"v":1382584.3602635411,"t":1731880800}
+{"o":14843.7221588937,"h":15071.359695278,"l":14701.454594235,"c":14966.8486778455,"v":1396491.567695688,"t":1731884400}
+{"o":14966.8486778455,"h":15027.0136759813,"l":14730.4351278085,"c":14804.90838547,"v":1461051.9759076887,"t":1731888000}
+{"o":14804.90838547,"h":15090.5981293492,"l":14600.4287077446,"c":14801.7542269245,"v":1369302.9137487141,"t":1731891600}
+{"o":14801.7542269245,"h":14950.7564363361,"l":14621.031894253,"c":14764.3223068152,"v":1353942.9754368691,"t":1731895200}
+{"o":14764.3223068152,"h":15051.8589923495,"l":14620.5801592866,"c":15035.2004018759,"v":1300800.2428759229,"t":1731898800}
+{"o":15035.2004018759,"h":15109.7291195166,"l":14830.6055178553,"c":14948.0267279587,"v":1293500.480405096,"t":1731902400}
+{"o":14948.0267279587,"h":15062.7683466701,"l":14881.9063338042,"c":14974.358052158,"v":1188028.7344866274,"t":1731906000}
+{"o":14974.358052158,"h":15021.3199944281,"l":14872.9405806484,"c":14913.1293680017,"v":1296264.5070050256,"t":1731909600}
+{"o":14913.1293680017,"h":14944.9958914936,"l":14766.9821149425,"c":14918.6459287111,"v":1109547.1895865863,"t":1731913200}
+{"o":14918.6459287111,"h":14980.9414043954,"l":14774.6456428086,"c":14952.640229595,"v":1158325.2509113913,"t":1731916800}
+{"o":14952.640229595,"h":15130.1797792816,"l":14863.7652651808,"c":15084.9999584286,"v":1512909.4982307288,"t":1731920400}
+{"o":15084.9999584286,"h":15306.9585007968,"l":14900.7090390636,"c":15132.1580927578,"v":1380122.4280323037,"t":1731924000}
+{"o":15132.1580927578,"h":15132.1580927578,"l":14756.8384326475,"c":14803.9699363879,"v":1478826.2953371303,"t":1731927600}
+{"o":14803.9699363879,"h":14936.1748468155,"l":14738.7896337356,"c":14854.7734410652,"v":1225192.8439391821,"t":1731931200}
+{"o":14854.7734410652,"h":14918.3063887834,"l":14579.4237580532,"c":14607.1866080798,"v":1561953.8645350658,"t":1731934800}
+{"o":14607.1866080798,"h":14985.920392279,"l":14569.8796808294,"c":14794.317157732,"v":1513003.6542303192,"t":1731938400}
+{"o":14794.317157732,"h":14996.1511353033,"l":14632.7855226594,"c":14810.7008808928,"v":1629732.2952380446,"t":1731942000}
+{"o":14810.7008808928,"h":14958.3070158378,"l":14520.6271710472,"c":14717.0875788576,"v":1693458.3076259929,"t":1731945600}
+{"o":14717.0875788576,"h":14863.1901772548,"l":14569.7345363256,"c":14706.9876926901,"v":1776598.427047031,"t":1731949200}
+{"o":14706.9876926901,"h":14828.8568452245,"l":14546.90538034,"c":14622.9943401178,"v":1679162.2380962013,"t":1731952800}
+{"o":14622.9943401178,"h":14646.7311150099,"l":14370.9332186912,"c":14498.4494055427,"v":1769628.3155521732,"t":1731956400}
+{"o":14498.4494055427,"h":14817.2840782334,"l":14461.0268182029,"c":14718.160090423,"v":1715393.4277866154,"t":1731960000}
+{"o":14718.160090423,"h":14848.9395310675,"l":14678.7213588686,"c":14687.3091125804,"v":1572868.3285388479,"t":1731963600}
+{"o":14687.3091125804,"h":14826.1807245867,"l":14687.3091125804,"c":14758.1834590966,"v":1433996.0831180466,"t":1731967200}
+{"o":14758.1834590966,"h":14804.8665846536,"l":14651.6515583665,"c":14780.1241999936,"v":1408324.1583871031,"t":1731970800}
+{"o":14780.1241999936,"h":14866.5027158998,"l":14637.3085266469,"c":14761.7543468006,"v":1493149.2861349189,"t":1731974400}
+{"o":14761.7543468006,"h":14828.3407968317,"l":14692.6108665546,"c":14709.9355943643,"v":1366284.266366313,"t":1731978000}
+{"o":14709.9355943643,"h":14870.9103865835,"l":14685.3347743958,"c":14870.9103865835,"v":1324211.5915587607,"t":1731981600}
+{"o":14870.9103865835,"h":14994.0407172917,"l":14816.5071077883,"c":14828.2831398505,"v":1518428.0109485702,"t":1731985200}
+{"o":14828.2831398505,"h":14856.9625825754,"l":14711.4005055233,"c":14778.5612049191,"v":1554858.0719080679,"t":1731988800}
+{"o":14778.5612049191,"h":14924.1186113127,"l":14746.0727508329,"c":14846.1300033901,"v":1638024.10107207,"t":1731992400}
+{"o":14846.1300033901,"h":15020.5143960075,"l":14829.2523245587,"c":15020.5143960075,"v":2730370.1553580048,"t":1731996000}
+{"o":15020.5143960075,"h":15091.2659395531,"l":14975.1391852743,"c":15031.7141294107,"v":2367142.5782359787,"t":1731999600}
+{"o":15031.7141294107,"h":15146.1669882863,"l":14999.9882343033,"c":15088.0592132766,"v":1807811.807776415,"t":1732003200}
+{"o":15088.0592132766,"h":15193.2384066054,"l":14935.9796466618,"c":15114.4775964699,"v":1575364.6516965376,"t":1732006800}
+{"o":15114.4775964699,"h":15189.2058319193,"l":15087.3114936173,"c":15188.0096264648,"v":1270166.8328373465,"t":1732010400}
+{"o":15188.0096264648,"h":15248.9737628856,"l":15049.3746427578,"c":15093.6102078274,"v":1440811.2934955233,"t":1732014000}
+{"o":15093.6102078274,"h":15173.7038973843,"l":15005.5234538648,"c":15040.6135057866,"v":1613411.9394796111,"t":1732017600}
+{"o":15040.6135057866,"h":15051.1971962932,"l":14708.9302372311,"c":14708.9302372311,"v":1740920.8865294957,"t":1732021200}
+{"o":14708.9302372311,"h":14813.8720683074,"l":14614.6527678669,"c":14739.9284419941,"v":1891591.6260962663,"t":1732024800}
+{"o":14739.9284419941,"h":14931.0404367702,"l":14675.9289186674,"c":14899.8730272991,"v":1694163.7277057373,"t":1732028400}
+{"o":14899.8730272991,"h":15004.1094411883,"l":14848.9337588156,"c":14965.6191673876,"v":1734414.4531016022,"t":1732032000}
+{"o":14965.6191673876,"h":15044.0878656275,"l":14887.9267622645,"c":15016.2210993786,"v":1762119.6147202151,"t":1732035600}
+{"o":15016.2210993786,"h":15127.7674123004,"l":14970.9504206145,"c":15070.3796787927,"v":1674815.908575895,"t":1732039200}
+{"o":15070.3796787927,"h":15125.8108299052,"l":14983.1487123738,"c":15065.1367828767,"v":1532049.8655380346,"t":1732042800}
+{"o":15065.1367828767,"h":15104.2934958409,"l":14757.4230235683,"c":14828.2375115847,"v":1675860.6185230373,"t":1732046400}
+{"o":14828.2375115847,"h":14872.0344037327,"l":14503.2926043607,"c":14627.2143102699,"v":1895634.4236674258,"t":1732050000}
+{"o":14627.2143102699,"h":14675.0959210682,"l":14445.3663242201,"c":14568.4598769414,"v":1463219.6623210637,"t":1732053600}
+{"o":14568.4598769414,"h":14719.7921841964,"l":14526.6361506748,"c":14694.3232506864,"v":1175553.7105444812,"t":1732057200}
+{"o":14694.3232506864,"h":14708.9739666484,"l":14572.1835811278,"c":14659.6443079642,"v":1101727.7422475591,"t":1732060800}
+{"o":14659.6443079642,"h":14719.3019554391,"l":14493.6834399792,"c":14532.6623346987,"v":1596449.9880069261,"t":1732064400}
+{"o":14532.6623346987,"h":14548.084276391,"l":14381.2398901551,"c":14410.934307979,"v":1761357.413533522,"t":1732068000}
+{"o":14410.934307979,"h":14465.5380463093,"l":14179.9010468634,"c":14389.2869707314,"v":1695706.3002929622,"t":1732071600}
+{"o":14389.2869707314,"h":14397.0618797765,"l":14246.3906940243,"c":14373.0592699211,"v":1710147.9289042102,"t":1732075200}
+{"o":14373.0592699211,"h":14479.781778072,"l":14315.1437558091,"c":14474.0082558007,"v":1530395.564533964,"t":1732078800}
+{"o":14474.0082558007,"h":14512.5941061181,"l":14430.0075645016,"c":14456.6417079908,"v":1317847.7742614357,"t":1732082400}
+{"o":14456.6417079908,"h":14558.0292590813,"l":14419.6009536355,"c":14529.2130903877,"v":1466678.772948748,"t":1732086000}
+{"o":14529.2130903877,"h":14707.5400400616,"l":14506.0793316505,"c":14637.0735692474,"v":1533048.5396086224,"t":1732089600}
+{"o":14637.0735692474,"h":14727.7590624767,"l":14571.7963967291,"c":14680.9003163488,"v":1353864.7790761711,"t":1732093200}
+{"o":14680.9003163488,"h":14779.146958013,"l":14609.4106438298,"c":14679.2942305867,"v":1182798.765862596,"t":1732096800}
+{"o":14679.2942305867,"h":14771.1441900896,"l":14562.9499663762,"c":14736.2571278467,"v":1370502.2213425951,"t":1732100400}
+{"o":14736.2571278467,"h":14793.1921397286,"l":14604.1615521603,"c":14666.2910388127,"v":1420506.6117505035,"t":1732104000}
+{"o":14666.2910388127,"h":14805.0646430891,"l":14600.5164949143,"c":14785.6245328184,"v":1625432.9685604428,"t":1732107600}
+{"o":14785.6245328184,"h":15041.162559964,"l":14759.7973409155,"c":14883.0207541186,"v":1987208.0522655251,"t":1732111200}
+{"o":14883.0207541186,"h":14924.6088264821,"l":14644.5826835069,"c":14784.6617881924,"v":2139617.8232187736,"t":1732114800}
+{"o":14784.6617881924,"h":14834.9305884286,"l":14430.9902859098,"c":14563.6968050632,"v":2351652.1484694453,"t":1732118400}
+{"o":14563.6968050632,"h":14618.7302883016,"l":14383.0076398443,"c":14383.0076398443,"v":1763716.0952442107,"t":1732122000}
+{"o":14383.0076398443,"h":14527.7579186882,"l":14263.5636703917,"c":14383.2385318919,"v":2044624.5090289335,"t":1732125600}
+{"o":14383.2385318919,"h":14400.427794205,"l":14247.3352543222,"c":14378.1630059088,"v":1714320.7794754175,"t":1732129200}
+{"o":14378.1630059088,"h":14525.1624848799,"l":14298.1125919651,"c":14499.5734608488,"v":1482239.5680282121,"t":1732132800}
+{"o":14499.5734608488,"h":14684.184503036,"l":14468.4486135252,"c":14590.8145347831,"v":1545591.5828152106,"t":1732136400}
+{"o":14590.8145347831,"h":14679.5254715907,"l":14509.0588185738,"c":14575.2279296229,"v":1367880.4668975461,"t":1732140000}
+{"o":14575.2279296229,"h":14716.6544021993,"l":14488.5637917562,"c":14608.1432269467,"v":890754.298385461,"t":1732143600}
+{"o":14608.1432269467,"h":14779.0047315982,"l":14565.8450416131,"c":14750.1477191965,"v":911393.8458368253,"t":1732147200}
+{"o":14750.1477191965,"h":14801.8727131103,"l":14656.6496866697,"c":14657.6001277872,"v":1068724.852729721,"t":1732150800}
+{"o":14657.6001277872,"h":15274.1679655988,"l":14246.7863358566,"c":14991.9515964422,"v":1417536.2789761594,"t":1732154400}
+{"o":14991.9515964422,"h":15832.8960446799,"l":14962.4485349187,"c":15770.8092220028,"v":1332611.7376874003,"t":1732158000}
+{"o":15770.8092220028,"h":16242.5947713195,"l":15752.3889637675,"c":16073.3842737742,"v":1474829.8674094568,"t":1732161600}
+{"o":16073.3842737742,"h":16177.7992231952,"l":15877.45635224,"c":15944.3765286985,"v":1375255.0361871736,"t":1732165200}
+{"o":15944.3765286985,"h":15947.6306257866,"l":15732.2871169241,"c":15816.3715757548,"v":1977539.3869779492,"t":1732168800}
+{"o":15816.3715757548,"h":16125.2425957784,"l":15816.3715757548,"c":16041.2351256,"v":1571443.8299001704,"t":1732172400}
+{"o":16041.2351256,"h":16114.9956857934,"l":15991.8847683969,"c":16073.3822229235,"v":1448947.9904609548,"t":1732176000}
+{"o":16073.3822229235,"h":16165.9107017433,"l":16036.4902456923,"c":16062.7017234444,"v":1693993.629860349,"t":1732179600}
+{"o":16062.7017234444,"h":16119.9837629919,"l":15958.0335991268,"c":16057.1175821488,"v":1519467.4741554756,"t":1732183200}
+{"o":16057.1175821488,"h":16100.8586596063,"l":15931.240486273,"c":15935.8099129406,"v":1565258.7041486306,"t":1732186800}
+{"o":15935.8099129406,"h":16336.4376989725,"l":15701.4855352032,"c":15865.7994745579,"v":2033445.9786753326,"t":1732190400}
+{"o":15865.7994745579,"h":16301.8392364406,"l":15837.045406859,"c":16054.6973607848,"v":3204311.1156573058,"t":1732194000}
+{"o":16054.6973607848,"h":16506.2825081691,"l":15883.0826347432,"c":16450.2057149084,"v":3107757.5721613937,"t":1732197600}
+{"o":16450.2057149084,"h":16522.6532389282,"l":15934.3862146197,"c":16293.109902255,"v":2164343.5649343901,"t":1732201200}
+{"o":16293.109902255,"h":16703.7250194632,"l":16251.3397763047,"c":16659.6146345565,"v":1660770.5771441525,"t":1732204800}
+{"o":16659.6146345565,"h":16949.0219462551,"l":16581.1781358853,"c":16841.5985996349,"v":1704736.2496876181,"t":1732208400}
+{"o":16841.5985996349,"h":16960.8485893545,"l":16524.2437360469,"c":16658.8718129943,"v":1679033.9683933249,"t":1732212000}
+{"o":16658.8718129943,"h":16831.1648601784,"l":16352.5578831235,"c":16477.1024026148,"v":1759261.7926909036,"t":1732215600}
+{"o":16477.1024026148,"h":16766.018382211,"l":16408.5147228336,"c":16589.584170924,"v":1545393.7661573754,"t":1732219200}
+{"o":16589.584170924,"h":16824.6007911502,"l":16503.3050725069,"c":16665.5047163638,"v":1685085.0681282931,"t":1732222800}
+{"o":16665.5047163638,"h":16809.7605159287,"l":16664.23126764,"c":16787.2379755378,"v":1267687.4944150001,"t":1732226400}
+{"o":16787.2379755378,"h":16952.6217458948,"l":16778.8346732267,"c":16882.7699858051,"v":1334320.2714314596,"t":1732230000}
+{"o":16882.7699858051,"h":17032.8662044019,"l":16724.5400186622,"c":16748.5079812102,"v":1540661.6131305459,"t":1732233600}
+{"o":16748.5079812102,"h":16941.6671508189,"l":16626.4693450359,"c":16790.7592799076,"v":1444454.9153965486,"t":1732237200}
+{"o":16790.7592799076,"h":17095.5882573148,"l":16790.7206763465,"c":16981.4471325854,"v":1568934.3798837217,"t":1732240800}
+{"o":16981.4471325854,"h":17409.8143504256,"l":16926.9147523048,"c":17285.0952134456,"v":1786697.2577230164,"t":1732244400}
+{"o":17285.0952134456,"h":17305.5437749507,"l":17079.1469423221,"c":17136.6553928581,"v":1510876.5368696081,"t":1732248000}
+{"o":17136.6553928581,"h":17243.8706900445,"l":17058.9228396833,"c":17104.5360463319,"v":1388882.9629624151,"t":1732251600}
+{"o":17104.5360463319,"h":17150.7344796628,"l":16933.1895147475,"c":17022.2023846347,"v":1329043.2509182293,"t":1732255200}
+{"o":17022.2023846347,"h":17118.1099420457,"l":16975.4153655108,"c":17029.5046932058,"v":1200002.0155439379,"t":1732258800}
+{"o":17029.5046932058,"h":17132.2904614794,"l":16980.8889731709,"c":17057.3355616462,"v":1046702.606330306,"t":1732262400}
+{"o":17057.3355616462,"h":17070.5124876129,"l":16851.0418174351,"c":16964.7057932754,"v":1015407.3059430858,"t":1732266000}
+{"o":16964.7057932754,"h":17079.9052937822,"l":16848.1943169724,"c":16955.6315295887,"v":1088054.928265468,"t":1732269600}
+{"o":16955.6315295887,"h":17108.0371366846,"l":16890.9818023312,"c":17098.2499073419,"v":1059260.6423362424,"t":1732273200}
+{"o":17098.2499073419,"h":17502.5217180457,"l":17044.5794259682,"c":17473.2326716732,"v":1059664.1084447047,"t":1732276800}
+{"o":17473.2326716732,"h":17475.8188242282,"l":16985.3154904361,"c":17142.6478623911,"v":1582558.2126414247,"t":1732280400}
+{"o":17142.6478623911,"h":17274.2956461613,"l":16967.4293348282,"c":17026.1138884311,"v":1506265.5776838225,"t":1732284000}
+{"o":17026.1138884311,"h":17296.2650285712,"l":16997.2884395168,"c":17234.1898568323,"v":1261331.0479738843,"t":1732287600}
+{"o":17234.1898568323,"h":17584.3619205462,"l":17004.9447500175,"c":17501.887553343,"v":1154719.3942916181,"t":1732291200}
+{"o":17501.887553343,"h":17563.85101409,"l":17293.881534483,"c":17454.0361882621,"v":1190571.6033177129,"t":1732294800}
+{"o":17454.0361882621,"h":17493.0292722174,"l":17160.3190678168,"c":17345.481886487,"v":1257063.7903239054,"t":1732298400}
+{"o":17345.481886487,"h":17501.8073983163,"l":17243.4545260725,"c":17420.7820912733,"v":1439235.3609831608,"t":1732302000}
+{"o":17420.7820912733,"h":17521.659566033,"l":17368.441525034,"c":17498.4216426401,"v":1170685.3411192852,"t":1732305600}
+{"o":17498.4216426401,"h":17687.4950471321,"l":17391.0020296006,"c":17637.7819575083,"v":1281318.7819237392,"t":1732309200}
+{"o":17637.7819575083,"h":17665.6746373602,"l":17442.4824630175,"c":17476.8553170089,"v":1177843.0014494816,"t":1732312800}
+{"o":17476.8553170089,"h":17625.8640532773,"l":17285.9433244095,"c":17516.2059003237,"v":1171869.1773916243,"t":1732316400}
+{"o":17516.2059003237,"h":17714.590823131,"l":17400.9005832563,"c":17557.7419164733,"v":1168567.1433557644,"t":1732320000}
+{"o":17557.7419164733,"h":17764.3048743024,"l":17467.0779789261,"c":17692.0563372359,"v":1110403.2328485432,"t":1732323600}
+{"o":17692.0563372359,"h":17697.2810248832,"l":17381.0304793919,"c":17438.502827398,"v":1142388.9400770916,"t":1732327200}
+{"o":17438.502827398,"h":17650.0222325241,"l":17387.2853337683,"c":17642.3903116927,"v":1133258.0689412642,"t":1732330800}
+{"o":17642.3903116927,"h":18106.3277657842,"l":17606.7845034937,"c":17978.9606996195,"v":1360344.4875973978,"t":1732334400}
+{"o":17978.9606996195,"h":18057.7971319452,"l":17693.7369345362,"c":17812.5408270398,"v":1081667.4719633602,"t":1732338000}
+{"o":17812.5408270398,"h":17839.6833549169,"l":17684.9838522724,"c":17721.795140524,"v":1200677.7885916007,"t":1732341600}
+{"o":17721.795140524,"h":17812.8881114879,"l":17584.9471822123,"c":17637.0349668824,"v":981802.5111584485,"t":1732345200}
+{"o":17637.0349668824,"h":17717.2362303876,"l":17435.797052557,"c":17571.1521875235,"v":991634.3793159889,"t":1732348800}
+{"o":17571.1521875235,"h":17643.5615556617,"l":17402.2139056998,"c":17459.4394626568,"v":844444.1440960519,"t":1732352400}
+{"o":17459.4394626568,"h":17522.9652481344,"l":17159.9273847931,"c":17177.0784392555,"v":860780.4994288806,"t":1732356000}
+{"o":17177.0784392555,"h":17217.0098033123,"l":16859.05393085,"c":16950.0693071822,"v":845416.1612716498,"t":1732359600}
+{"o":16950.0693071822,"h":17097.9620695531,"l":16715.0319990174,"c":16827.4606216253,"v":850744.3182611703,"t":1732363200}
+{"o":16827.4606216253,"h":16995.9809630334,"l":16746.2221814906,"c":16918.2678545552,"v":868104.5368915499,"t":1732366800}
+{"o":16918.2678545552,"h":17156.3818107557,"l":16851.7192820437,"c":17126.8336668138,"v":1164335.4669394328,"t":1732370400}
+{"o":17126.8336668138,"h":17175.2658160842,"l":16918.0521820818,"c":16927.8042986568,"v":1044038.6262320469,"t":1732374000}
+{"o":16927.8042986568,"h":16963.7749463563,"l":16593.3270960565,"c":16714.0994047042,"v":1458790.6198822395,"t":1732377600}
+{"o":16714.0994047042,"h":16815.2192085699,"l":16424.8335872889,"c":16588.4450185457,"v":1103654.7603309241,"t":1732381200}
+{"o":16588.4450185457,"h":16588.4450185457,"l":16433.3838637726,"c":16483.4676935167,"v":934905.2476971117,"t":1732384800}
+{"o":16483.4676935167,"h":16516.2202559388,"l":16300.9158586354,"c":16320.6221226104,"v":1037918.8441072376,"t":1732388400}
+{"o":16320.6221226104,"h":16397.7204204489,"l":16188.8901698315,"c":16379.1963939763,"v":1360772.1512730252,"t":1732392000}
+{"o":16379.1963939763,"h":16398.5633850659,"l":16268.3690855761,"c":16364.9379946994,"v":1141177.194176231,"t":1732395600}
+{"o":16364.9379946994,"h":16411.5620357989,"l":16172.3967574665,"c":16200.9277312927,"v":991379.5901084872,"t":1732399200}
+{"o":16200.9277312927,"h":16220.2891171291,"l":15971.8801801389,"c":16093.1036113924,"v":1061328.4502341519,"t":1732402800}
+{"o":16093.1036113924,"h":16312.0184847928,"l":16067.9579821931,"c":16297.1906064355,"v":1282009.0222387919,"t":1732406400}
+{"o":16297.1906064355,"h":16403.3319854076,"l":16205.9531494037,"c":16256.6780003998,"v":1104872.6715571065,"t":1732410000}
+{"o":16256.6780003998,"h":16380.2475896035,"l":16139.7193025888,"c":16284.0404240707,"v":1161949.3264981068,"t":1732413600}
+{"o":16284.0404240707,"h":16322.2033375632,"l":16173.6969525235,"c":16252.8586064096,"v":975641.3585561588,"t":1732417200}
+{"o":16252.8586064096,"h":16292.242026031,"l":16062.6444069287,"c":16144.90241072,"v":1169103.2361155325,"t":1732420800}
+{"o":16144.90241072,"h":16276.2335757824,"l":15815.807327127,"c":16144.2641684185,"v":928827.2212790551,"t":1732424400}
+{"o":16144.2641684185,"h":16226.6034599626,"l":15973.1964527764,"c":16114.326135727,"v":940563.1934628988,"t":1732428000}
+{"o":16114.326135727,"h":16351.2752228203,"l":16068.7892626124,"c":16346.0301659709,"v":850025.1687097959,"t":1732431600}
+{"o":16346.0301659709,"h":16401.279789497,"l":16175.7348255761,"c":16228.5123361656,"v":904525.4721823086,"t":1732435200}
+{"o":16228.5123361656,"h":16303.9931611019,"l":16153.5302905778,"c":16243.5218756295,"v":915070.3125389176,"t":1732438800}
+{"o":16243.5218756295,"h":16273.7537110516,"l":15963.2691200652,"c":16070.4904307931,"v":997433.0621707236,"t":1732442400}
+{"o":16070.4904307931,"h":16091.0146368716,"l":15659.2575462069,"c":15746.5725986864,"v":1197549.3682687106,"t":1732446000}
+{"o":15746.5725986864,"h":15862.2107149797,"l":15272.6041954722,"c":15514.3870680504,"v":1724631.8854926475,"t":1732449600}
+{"o":15514.3870680504,"h":15847.5183134301,"l":15417.5215782098,"c":15760.1971638479,"v":1139589.429970169,"t":1732453200}
+{"o":15760.1971638479,"h":15780.3141551232,"l":15454.0894294935,"c":15732.8550186177,"v":1222922.5941335356,"t":1732456800}
+{"o":15732.8550186177,"h":15761.1145346063,"l":15498.157806203,"c":15533.413073184,"v":1224544.233060539,"t":1732460400}
+{"o":15533.413073184,"h":15817.6465828332,"l":15406.9247163087,"c":15610.7450579604,"v":1355978.8926283626,"t":1732464000}
+{"o":15610.7450579604,"h":15685.396780003,"l":15453.0304138267,"c":15651.1617109056,"v":1191544.2672003896,"t":1732467600}
+{"o":15651.1617109056,"h":15896.6374940809,"l":15562.8802319431,"c":15850.4638134918,"v":1066403.6642964578,"t":1732471200}
+{"o":15850.4638134918,"h":15868.2076791576,"l":13239.7063244939,"c":13288.9938710559,"v":1069282.9002727019,"t":1732474800}
+{"o":13288.9938710559,"h":13416.2394731192,"l":12725.8801804694,"c":12859.6461385094,"v":925153.60561129,"t":1732478400}
+{"o":12859.6461385094,"h":12892.1085271481,"l":11964.9850137594,"c":12040.7857722961,"v":825293.1632417495,"t":1732482000}
+{"o":12040.7857722961,"h":12198.978800629,"l":11710.1240888635,"c":11838.8460804221,"v":953334.1737493406,"t":1732485600}
+{"o":11838.8460804221,"h":11901.9039061501,"l":11578.6165473564,"c":11640.8942766074,"v":1304495.6334257154,"t":1732489200}
+{"o":11640.8942766074,"h":11664.2248817752,"l":11305.534950933,"c":11343.8779683928,"v":1344625.9117707224,"t":1732492800}
+{"o":11343.8779683928,"h":11404.0915894763,"l":10712.097004239,"c":10834.3019812337,"v":1403531.4804705693,"t":1732496400}
+{"o":10834.3019812337,"h":10965.913853859,"l":10827.6959319375,"c":10897.3411287148,"v":1106337.447442488,"t":1732500000}
+{"o":10897.3411287148,"h":11018.7303519206,"l":10854.4111471035,"c":10972.1603716788,"v":1053402.7236358048,"t":1732503600}
+{"o":10972.1603716788,"h":11212.1010422491,"l":10908.5134021446,"c":11046.2456043242,"v":1013674.4924210478,"t":1732507200}
+{"o":11046.2456043242,"h":11175.2865954711,"l":11031.4162300081,"c":11137.6168130334,"v":879171.9816695763,"t":1732510800}
+{"o":11137.6168130334,"h":11195.5989083599,"l":11044.79366064,"c":11054.7704749966,"v":1015324.4751476318,"t":1732514400}
+{"o":11054.7704749966,"h":11149.6576548659,"l":10991.3783642075,"c":11073.6296333272,"v":1165955.1281298329,"t":1732518000}
+{"o":11073.6296333272,"h":11153.0061299604,"l":11039.1043583092,"c":11111.6865521658,"v":877890.3606789778,"t":1732521600}
+{"o":11111.6865521658,"h":11245.9876582331,"l":10921.5287798695,"c":10996.3127278374,"v":1074898.4633954174,"t":1732525200}
+{"o":10996.3127278374,"h":11087.9461445937,"l":10843.2191108071,"c":10963.1741298095,"v":903702.7639928232,"t":1732528800}
+{"o":10963.1741298095,"h":11050.7632830746,"l":10833.3341896423,"c":10873.8261855973,"v":944789.5363992864,"t":1732532400}
+{"o":10873.8261855973,"h":10942.7459376447,"l":10770.9346792109,"c":10868.9733809774,"v":1052668.7447233042,"t":1732536000}
+{"o":10868.9733809774,"h":10895.5512759873,"l":10614.0183559602,"c":10677.2371336868,"v":1314964.9400210187,"t":1732539600}
+{"o":10677.2371336868,"h":10717.7199081575,"l":10379.1335188498,"c":10410.2872206589,"v":1638672.5486517788,"t":1732543200}
+{"o":10410.2872206589,"h":10637.9332309864,"l":10121.2233904721,"c":10539.8871837361,"v":2032540.675239675,"t":1732546800}
+{"o":10539.8871837361,"h":10671.4245061312,"l":10384.555484319,"c":10484.32843942,"v":1605224.7313648248,"t":1732550400}
+{"o":10484.32843942,"h":10485.0451617078,"l":10220.9138597459,"c":10345.1353261837,"v":1643358.3349061809,"t":1732554000}
+{"o":10345.1353261837,"h":10440.4047693763,"l":10223.8512577628,"c":10335.6516272109,"v":1226267.6770842185,"t":1732557600}
+{"o":10335.6516272109,"h":10395.3141665626,"l":10016.8589038091,"c":10152.0523521417,"v":1288453.1783276664,"t":1732561200}
+{"o":10152.0523521417,"h":10322.6501452679,"l":10097.368259146,"c":10192.9936556976,"v":1269372.1635102369,"t":1732564800}
+{"o":10192.9936556976,"h":10229.0698300626,"l":9980.2467033812,"c":10124.2369581832,"v":1417236.4768630115,"t":1732568400}
+{"o":10124.2369581832,"h":10150.938189346,"l":9690.8925006326,"c":9928.4218356565,"v":1414307.5326571881,"t":1732572000}
+{"o":9928.4218356565,"h":10016.9881562194,"l":9674.2517690112,"c":9728.0346315561,"v":1161732.9410114107,"t":1732575600}
+{"o":9728.0346315561,"h":9923.7447605078,"l":9699.8458579038,"c":9790.3372207814,"v":1409306.4120579499,"t":1732579200}
+{"o":9790.3372207814,"h":9908.9229922646,"l":9753.0030859039,"c":9889.174749689,"v":1034305.5245627768,"t":1732582800}
+{"o":9889.174749689,"h":9974.1487072385,"l":9840.1861069182,"c":9940.0938596522,"v":958582.6158345435,"t":1732586400}
+{"o":9940.0938596522,"h":9951.0810456989,"l":9826.141189338,"c":9888.8450126367,"v":997770.4824733665,"t":1732590000}
+{"o":9888.8450126367,"h":9932.9292317052,"l":9659.7045864392,"c":9708.2216865259,"v":1044884.9217766935,"t":1732593600}
+{"o":9708.2216865259,"h":9774.4693666802,"l":9680.9226687681,"c":9773.1203967459,"v":997912.9838470231,"t":1732597200}
+{"o":9773.1203967459,"h":9812.169312881,"l":9691.8226688912,"c":9756.3295876539,"v":1068958.6799134072,"t":1732600800}
+{"o":9756.3295876539,"h":9758.9127888929,"l":9503.2671066557,"c":9570.842608615,"v":1124265.0026841396,"t":1732604400}
+{"o":9570.842608615,"h":9611.2155911213,"l":9292.0191544406,"c":9397.7448594838,"v":1504628.2051082074,"t":1732608000}
+{"o":9397.7448594838,"h":9621.6737566506,"l":9369.1374817589,"c":9515.9933405435,"v":1134858.5787218998,"t":1732611600}
+{"o":9515.9933405435,"h":9552.4059239295,"l":9186.4808977135,"c":9190.528548861,"v":1188845.1988796389,"t":1732615200}
+{"o":9190.528548861,"h":9248.7556290856,"l":8976.490870622,"c":9221.4708721404,"v":1660378.3892040325,"t":1732618800}
+{"o":9221.4708721404,"h":9309.9695792137,"l":9140.2568350856,"c":9211.0402017991,"v":1430980.2644544498,"t":1732622400}
+{"o":9211.0402017991,"h":9295.3837551935,"l":9135.5026318671,"c":9204.2611283592,"v":1309501.1277872273,"t":1732626000}
+{"o":9204.2611283592,"h":9484.9881617328,"l":9117.8765732395,"c":9337.5642164037,"v":1460241.8871685667,"t":1732629600}
+{"o":9337.5642164037,"h":9428.7367055814,"l":9198.8727074507,"c":9201.6900330309,"v":1531220.3800499488,"t":1732633200}
+{"o":9201.6900330309,"h":9465.6495946174,"l":9179.4241700027,"c":9381.9187352597,"v":1467547.3701750962,"t":1732636800}
+{"o":9381.9187352597,"h":9424.8756576811,"l":9259.1331686884,"c":9311.5114293437,"v":1383107.2785447519,"t":1732640400}
+{"o":9311.5114293437,"h":9406.4979306969,"l":9040.8167420905,"c":9213.225167013,"v":1453703.1944472163,"t":1732644000}
+{"o":9213.225167013,"h":9344.0011874148,"l":9174.1022088327,"c":9321.9893096743,"v":1452528.1594820186,"t":1732647600}
+{"o":9321.9893096743,"h":9470.4074050575,"l":9195.3602073305,"c":9375.4557030349,"v":1481596.3464635438,"t":1732651200}
+{"o":9375.4557030349,"h":9509.220546371,"l":9297.8444778637,"c":9350.8552864531,"v":1155466.6254964359,"t":1732654800}
+{"o":9350.8552864531,"h":9506.6953836855,"l":9294.9178571483,"c":9381.5911941452,"v":1296083.5092131272,"t":1732658400}
+{"o":9381.5911941452,"h":9438.9057045208,"l":9272.0206952715,"c":9366.3519214917,"v":1024990.7332834713,"t":1732662000}
+{"o":9366.3519214917,"h":9487.1509196094,"l":9308.6004943047,"c":9321.0524740305,"v":1164794.4798813446,"t":1732665600}
+{"o":9321.0524740305,"h":9429.7988168779,"l":9187.9859214681,"c":9422.7139076123,"v":1130581.7369660449,"t":1732669200}
+{"o":9422.7139076123,"h":9489.6952613384,"l":9337.2911338688,"c":9485.5124542314,"v":1239714.9647063247,"t":1732672800}
+{"o":9485.5124542314,"h":9540.8193088686,"l":9319.2198241149,"c":9368.474489214,"v":1374129.8309466161,"t":1732676400}
+{"o":9368.474489214,"h":9465.4219928886,"l":9295.1226798018,"c":9312.274095226,"v":1320036.3424558376,"t":1732680000}
+{"o":9312.274095226,"h":9319.2288031772,"l":8729.2640885843,"c":8778.22351435,"v":922287.79922679,"t":1732683600}
+{"o":8778.22351435,"h":8988.2105103256,"l":8771.1515197541,"c":8903.6019620155,"v":1191104.9458112784,"t":1732687200}
+{"o":8903.6019620155,"h":9075.4047154459,"l":8849.9411752909,"c":9001.1568016306,"v":1179682.3581685871,"t":1732690800}
+{"o":9001.1568016306,"h":9027.6154796553,"l":8925.1021937594,"c":8943.9039794453,"v":1094519.466152797,"t":1732694400}
+{"o":8943.9039794453,"h":8960.4500514992,"l":8847.7887856968,"c":8931.9312597794,"v":1043540.0124790787,"t":1732698000}
+{"o":8931.9312597794,"h":9064.3273980887,"l":8857.9117370778,"c":9018.9906047268,"v":1061105.1511576774,"t":1732701600}
+{"o":9018.9906047268,"h":9080.9289452682,"l":8949.9462878334,"c":9027.181302766,"v":1151505.6034957927,"t":1732705200}
+{"o":9027.181302766,"h":9038.3391817877,"l":8923.7337647748,"c":9011.801445491,"v":1373290.9378760271,"t":1732708800}
+{"o":9011.801445491,"h":9153.766699315,"l":8989.0918086547,"c":9135.082319169,"v":1353562.2930092008,"t":1732712400}
+{"o":9135.082319169,"h":9214.0498705006,"l":9037.0235004929,"c":9149.9905758019,"v":1405168.1077954622,"t":1732716000}
+{"o":9149.9905758019,"h":9296.3886413513,"l":9059.5339995444,"c":9244.8313916752,"v":1470930.9216675134,"t":1732719600}
+{"o":9244.8313916752,"h":9299.5303256969,"l":9113.9177528853,"c":9137.911785539,"v":1497731.740291324,"t":1732723200}
+{"o":9137.911785539,"h":9221.728948827,"l":9054.1899444356,"c":9156.5654213079,"v":1278547.1358146919,"t":1732726800}
+{"o":9156.5654213079,"h":9222.1056954693,"l":9069.3748114401,"c":9143.7992915141,"v":1223886.941551765,"t":1732730400}
+{"o":9143.7992915141,"h":9250.0700639574,"l":9113.3268883011,"c":9175.1477284637,"v":1061925.8737891519,"t":1732734000}
+{"o":9175.1477284637,"h":9349.056697767,"l":9106.953979707,"c":9295.2856424536,"v":1294503.6460650619,"t":1732737600}
+{"o":9295.2856424536,"h":9327.2108709481,"l":9139.1987081788,"c":9233.8940444602,"v":1057944.4080061039,"t":1732741200}
+{"o":9233.8940444602,"h":9313.452568406,"l":9160.6971353747,"c":9261.2295158658,"v":1009170.2702608133,"t":1732744800}
+{"o":9261.2295158658,"h":9356.8224674644,"l":9241.1326410117,"c":9306.4449823076,"v":1214232.6896011631,"t":1732748400}
+{"o":9306.4449823076,"h":9473.0747472082,"l":9215.6046402997,"c":9431.9768670714,"v":1541415.9227889869,"t":1732752000}
+{"o":9431.9768670714,"h":9441.8546139373,"l":9275.1041897971,"c":9332.1304479816,"v":1233736.6963120964,"t":1732755600}
+{"o":9332.1304479816,"h":9410.6560307264,"l":9262.9579456028,"c":9272.3084385052,"v":1180984.4293786178,"t":1732759200}
+{"o":9272.3084385052,"h":9314.2904301319,"l":9072.3982114878,"c":9204.5169608919,"v":1292868.2869605212,"t":1732762800}
+{"o":9204.5169608919,"h":9291.7512896564,"l":9114.1478470916,"c":9172.6717355377,"v":1068461.2683574141,"t":1732766400}
+{"o":9172.6717355377,"h":9261.8344952916,"l":9035.0006339412,"c":9163.8503295685,"v":908298.6702641447,"t":1732770000}
+{"o":9163.8503295685,"h":10412.8044804049,"l":9098.6592803904,"c":10392.0358584537,"v":988185.1029179754,"t":1732773600}
+{"o":10392.0358584537,"h":10472.4164515053,"l":10272.2819719866,"c":10403.8438974773,"v":1021682.8253533,"t":1732777200}
+{"o":10403.8438974773,"h":10542.7937440084,"l":10344.1140266127,"c":10490.7516120726,"v":1101842.8040472004,"t":1732780800}
+{"o":10490.7516120726,"h":10500.8162940939,"l":10337.4065478905,"c":10340.9750002191,"v":1015626.756238588,"t":1732784400}
+{"o":10340.9750002191,"h":10435.8710163101,"l":10244.3740895956,"c":10385.4591589558,"v":1097542.6821908127,"t":1732788000}
+{"o":10385.4591589558,"h":10469.7943055544,"l":10262.0558129321,"c":10379.9957453444,"v":1088589.7217677187,"t":1732791600}
+{"o":10379.9957453444,"h":10394.9334318129,"l":10225.7633020324,"c":10336.7476425884,"v":1091170.8673863111,"t":1732795200}
+{"o":10336.7476425884,"h":10380.1719267159,"l":10200.7697895275,"c":10361.919711992,"v":1191385.2032818459,"t":1732798800}
+{"o":10361.919711992,"h":10631.3455340456,"l":10258.9922490314,"c":10520.3972865724,"v":1469915.3721292685,"t":1732802400}
+{"o":10520.3972865724,"h":10554.7586200408,"l":10384.5052561678,"c":10419.5245994897,"v":1404309.4317954062,"t":1732806000}
+{"o":10419.5245994897,"h":10558.8382475397,"l":10315.3916991173,"c":10392.0180642027,"v":1273848.088685977,"t":1732809600}
+{"o":10392.0180642027,"h":10465.0470675887,"l":10243.8743343847,"c":10264.0038297821,"v":1247878.3163511229,"t":1732813200}
+{"o":10264.0038297821,"h":10342.2334926426,"l":10233.882958174,"c":10296.4964272364,"v":1094315.722485909,"t":1732816800}
+{"o":10296.4964272364,"h":10301.253388101,"l":10206.5494795593,"c":10243.6535848241,"v":994851.3560181941,"t":1732820400}
+{"o":10243.6535848241,"h":10273.3003300062,"l":10167.0744497734,"c":10255.9245991444,"v":942065.6198513957,"t":1732824000}
+{"o":10255.9245991444,"h":10382.3576139321,"l":10246.3300035827,"c":10340.5270907547,"v":834468.2295566128,"t":1732827600}
+{"o":10340.5270907547,"h":10434.2233915722,"l":10288.3213095959,"c":10431.9235358925,"v":844792.1255927443,"t":1732831200}
+{"o":10431.9235358925,"h":10450.1901899937,"l":10385.518485383,"c":10417.4307167368,"v":875794.5953065611,"t":1732834800}
+{"o":10417.4307167368,"h":10467.682949869,"l":10377.802604348,"c":10386.3096363025,"v":1001562.7046642902,"t":1732838400}
+{"o":10386.3096363025,"h":10447.3353092692,"l":10300.8941719334,"c":10433.9858028204,"v":930379.8404861584,"t":1732842000}
+{"o":10433.9858028204,"h":10611.900509214,"l":10389.78266949,"c":10588.5283995856,"v":978552.644916742,"t":1732845600}
+{"o":10588.5283995856,"h":10657.0747424126,"l":10571.9192964136,"c":10608.274725855,"v":949771.5057088741,"t":1732849200}
+{"o":10608.274725855,"h":10616.5946127488,"l":10525.1321426916,"c":10544.6931146093,"v":968668.7786914805,"t":1732852800}
+{"o":10544.6931146093,"h":10619.2717354514,"l":10483.6937578105,"c":10549.4256823699,"v":1093325.797171995,"t":1732856400}
+{"o":10549.4256823699,"h":10578.5438763647,"l":10455.9393255826,"c":10494.2532875117,"v":1042702.2345188271,"t":1732860000}
+{"o":10494.2532875117,"h":10528.5129748441,"l":10356.2933043714,"c":10362.0114686249,"v":1010868.5580629833,"t":1732863600}
+{"o":10362.0114686249,"h":10498.2648997329,"l":10343.8043950364,"c":10447.6386041302,"v":800338.1697392047,"t":1732867200}
+{"o":10447.6386041302,"h":10531.4783892482,"l":10436.6681914803,"c":10511.0040745905,"v":752656.7921599161,"t":1732870800}
+{"o":10511.0040745905,"h":10586.9919854541,"l":10452.3150710121,"c":10518.722509657,"v":733593.3513582943,"t":1732874400}
+{"o":10518.722509657,"h":10680.6801046298,"l":10505.6045747092,"c":10669.500468593,"v":823338.1617387088,"t":1732878000}
+{"o":10669.500468593,"h":10767.7560124682,"l":10534.9211596539,"c":10575.3752414016,"v":932213.7492621152,"t":1732881600}
+{"o":10575.3752414016,"h":10628.0848394516,"l":10549.8129343498,"c":10594.9719251878,"v":791457.4015780243,"t":1732885200}
+{"o":10594.9719251878,"h":10665.9027916108,"l":10528.0353119394,"c":10664.0931246304,"v":902790.8001519789,"t":1732888800}
+{"o":10664.0931246304,"h":10789.3910079274,"l":10561.1457069741,"c":10660.3309336966,"v":1182922.5292360913,"t":1732892400}
+{"o":10660.3309336966,"h":10745.7628914414,"l":10586.4107993848,"c":10589.3839156456,"v":1082648.1139957916,"t":1732896000}
+{"o":10589.3839156456,"h":10611.1281851148,"l":10506.1463154892,"c":10511.697370803,"v":945266.3562150932,"t":1732899600}
+{"o":10511.697370803,"h":10721.8878185305,"l":10498.4612359806,"c":10699.8561652525,"v":868034.1814117939,"t":1732903200}
+{"o":10699.8561652525,"h":10817.119311271,"l":10598.1208538691,"c":10776.1285792318,"v":848737.7387663566,"t":1732906800}
+{"o":10776.1285792318,"h":10924.7282589283,"l":10744.9337326523,"c":10867.123045979,"v":803801.5103715563,"t":1732910400}
+{"o":10867.123045979,"h":10947.9765212756,"l":10788.1521836528,"c":10922.3541293919,"v":787305.9249079258,"t":1732914000}
+{"o":10922.3541293919,"h":10990.1432372139,"l":10876.4626091672,"c":10903.0401531384,"v":815202.0747398802,"t":1732917600}
+{"o":10903.0401531384,"h":10940.549882289,"l":10865.9924939176,"c":10875.4152803214,"v":853581.263894347,"t":1732921200}
+{"o":10875.4152803214,"h":10932.6803752672,"l":10733.6426184808,"c":10808.3425290824,"v":967832.5741068167,"t":1732924800}
+{"o":10808.3425290824,"h":10860.8345271321,"l":10735.6767528777,"c":10792.0166784143,"v":915398.5610630449,"t":1732928400}
+{"o":10792.0166784143,"h":10876.3906160473,"l":10780.5450780826,"c":10866.8837758823,"v":830900.8564302921,"t":1732932000}
+{"o":10866.8837758823,"h":10926.1763483722,"l":10774.8225585674,"c":10909.6290114522,"v":871699.2868344419,"t":1732935600}
+{"o":10909.6290114522,"h":10925.3961729674,"l":10833.2353485,"c":10884.0891565066,"v":722274.30508021,"t":1732939200}
+{"o":10884.0891565066,"h":10960.872799092,"l":10797.6673344692,"c":10950.0744226975,"v":644651.0625847651,"t":1732942800}
+{"o":10950.0744226975,"h":11016.917208102,"l":10880.2003696903,"c":10908.7112203017,"v":745498.612586242,"t":1732946400}
+{"o":10908.7112203017,"h":11062.2230529723,"l":10825.1062589651,"c":10918.1727194703,"v":727103.5470936733,"t":1732950000}
+{"o":10918.1727194703,"h":10971.375242007,"l":10883.6407935872,"c":10919.5001452875,"v":689963.1329441052,"t":1732953600}
+{"o":10919.5001452875,"h":10952.0706359393,"l":10848.7837603584,"c":10875.0414245381,"v":696704.7639012852,"t":1732957200}
+{"o":10875.0414245381,"h":10950.6190342283,"l":10715.5141124439,"c":10771.5117458884,"v":768576.2092748469,"t":1732960800}
+{"o":10771.5117458884,"h":10886.3406042839,"l":10756.31636213,"c":10814.6203228109,"v":656184.3354061687,"t":1732964400}
+{"o":10814.6203228109,"h":10929.568953107,"l":10804.4920876263,"c":10895.5321173276,"v":725857.0569929866,"t":1732968000}
+{"o":10895.5321173276,"h":10949.7257505992,"l":10804.33699318,"c":10836.9157829457,"v":778822.8350343517,"t":1732971600}
+{"o":10836.9157829457,"h":10885.9567620196,"l":10762.1032873455,"c":10772.1970963357,"v":762873.7427528431,"t":1732975200}
+{"o":10772.1970963357,"h":10821.7576763652,"l":10723.8749879953,"c":10806.5098978086,"v":825139.4451762559,"t":1732978800}
+{"o":10806.5098978086,"h":10838.7167485299,"l":10769.621080363,"c":10816.9787664885,"v":766210.2752302022,"t":1732982400}
+{"o":10816.9787664885,"h":10833.4600428938,"l":10758.0644498249,"c":10816.0983555394,"v":858567.8488690259,"t":1732986000}
+{"o":10816.0983555394,"h":10833.6654553864,"l":10716.3176942772,"c":10812.3520255799,"v":852895.778277115,"t":1732989600}
+{"o":10812.3520255799,"h":10881.2537323132,"l":10616.0284753733,"c":10706.5191213725,"v":736363.1044729183,"t":1732993200}
+{"o":10706.5191213725,"h":10780.0786269495,"l":10690.1387871137,"c":10747.6179783061,"v":663954.045196719,"t":1732996800}
+{"o":10747.6179783061,"h":10759.747733453,"l":10701.2771062378,"c":10732.8280478525,"v":713210.172208006,"t":1733000400}
+{"o":10732.8280478525,"h":11053.7007673322,"l":10606.7930470199,"c":10947.3829382566,"v":768197.1302698724,"t":1733004000}
+{"o":10947.3829382566,"h":11046.021978463,"l":10852.8821592287,"c":10935.3298095722,"v":759557.893403184,"t":1733007600}
+{"o":10935.3298095722,"h":11041.2165251551,"l":10863.0402682908,"c":10935.9880790706,"v":940605.4304220645,"t":1733011200}
+{"o":10935.9880790706,"h":11031.5537117234,"l":10852.0814613811,"c":10907.0823004068,"v":1038227.4396273136,"t":1733014800}
+{"o":10907.0823004068,"h":11050.4500672238,"l":10775.254902735,"c":10797.4609193725,"v":1054378.1040667528,"t":1733018400}
+{"o":10797.4609193725,"h":10884.6649026736,"l":10793.7652626069,"c":10846.1166168098,"v":793782.1163658939,"t":1733022000}
+{"o":10846.1166168098,"h":10904.8263123847,"l":10787.0716601183,"c":10894.7565310353,"v":636991.1983654966,"t":1733025600}
+{"o":10894.7565310353,"h":10896.4107262435,"l":10827.4046356259,"c":10832.0466217026,"v":666241.2193277717,"t":1733029200}
+{"o":10832.0466217026,"h":10885.7482266567,"l":10819.1621634612,"c":10844.5055646617,"v":602548.6950037954,"t":1733032800}
+{"o":10844.5055646617,"h":10884.3722943991,"l":10783.5930047057,"c":10840.586646942,"v":630185.3813280325,"t":1733036400}
+{"o":10840.586646942,"h":11002.0500633438,"l":10833.1566451395,"c":10978.2733342668,"v":778237.0657807394,"t":1733040000}
+{"o":10978.2733342668,"h":10986.4221724723,"l":10864.9979432694,"c":10892.9926126091,"v":580806.5827375879,"t":1733043600}
+{"o":10892.9926126091,"h":10952.4445389956,"l":10746.8103576912,"c":10882.9017655392,"v":580602.7833506023,"t":1733047200}
+{"o":10882.9017655392,"h":10936.2632411827,"l":10880.5430266846,"c":10928.0456522485,"v":610320.9212670946,"t":1733050800}
+{"o":10928.0456522485,"h":10940.956510705,"l":10902.8162735687,"c":10923.2980842119,"v":681378.6881455294,"t":1733054400}
+{"o":10923.2980842119,"h":11022.2718234632,"l":10884.9990384936,"c":10993.5986082494,"v":841778.8825105205,"t":1733058000}
+{"o":10993.5986082494,"h":11034.2730596458,"l":10949.0628022927,"c":11008.2096537928,"v":989471.6870746906,"t":1733061600}
+{"o":11008.2096537928,"h":11064.8313776419,"l":10896.8626886149,"c":11024.5073517363,"v":1052349.8023728998,"t":1733065200}
+{"o":11024.5073517363,"h":11148.843930599,"l":10961.8780355561,"c":11040.5561500605,"v":991419.5799349,"t":1733068800}
+{"o":11040.5561500605,"h":11048.4749708527,"l":10957.7768030094,"c":10991.6969759303,"v":952247.6284781109,"t":1733072400}
+{"o":10991.6969759303,"h":11046.8167443288,"l":10937.6375156308,"c":10950.3332067523,"v":824334.0981859844,"t":1733076000}
+{"o":10950.3332067523,"h":11186.1957262287,"l":10894.0848591255,"c":11151.4903138128,"v":915947.3595882704,"t":1733079600}
+{"o":11151.4903138128,"h":11167.7098017652,"l":11036.2113026584,"c":11125.3228080815,"v":985090.3839999501,"t":1733083200}
+{"o":11125.3228080815,"h":11213.2891422661,"l":11098.1940054449,"c":11195.1550169367,"v":1050527.9770263529,"t":1733086800}
+{"o":11195.1550169367,"h":11296.6272744653,"l":11158.1261428627,"c":11247.1250950982,"v":1020303.9081693987,"t":1733090400}
+{"o":11247.1250950982,"h":11344.9083740163,"l":11163.0698605552,"c":11176.8216515114,"v":896582.1588302579,"t":1733094000}
+{"o":11176.8216515114,"h":11189.8830550249,"l":11025.15293037,"c":11094.1194329333,"v":988338.4204151467,"t":1733097600}
+{"o":11094.1194329333,"h":11230.4084388925,"l":11072.1698701511,"c":11220.9437132039,"v":1215622.1778060347,"t":1733101200}
+{"o":11220.9437132039,"h":11244.749091285,"l":10966.83906247,"c":11048.843862158,"v":1190381.8229127731,"t":1733104800}
+{"o":11048.843862158,"h":11146.7475336578,"l":10746.4382361364,"c":10847.5468564119,"v":1491634.1963516101,"t":1733108400}
+{"o":10847.5468564119,"h":10938.4345112455,"l":10692.7333461833,"c":10897.3157722185,"v":2069256.734468312,"t":1733112000}
+{"o":10897.3157722185,"h":11045.7080074346,"l":10795.2142157443,"c":10907.9965274704,"v":986492.6825234654,"t":1733115600}
+{"o":10907.9965274704,"h":10985.5832629083,"l":10749.7496287741,"c":10936.0028634217,"v":1138352.9429907894,"t":1733119200}
+{"o":10936.0028634217,"h":11006.2530807753,"l":10728.0702364713,"c":10872.8027740172,"v":1023937.268165656,"t":1733122800}
+{"o":10872.8027740172,"h":10965.9528168818,"l":10560.6960878615,"c":10817.6190262343,"v":1417005.4327519266,"t":1733126400}
+{"o":10817.6190262343,"h":10920.6967766532,"l":10726.2019358619,"c":10917.8816457407,"v":923398.2116134601,"t":1733130000}
+{"o":10917.8816457407,"h":10920.2920059221,"l":10643.750148274,"c":10712.3166019839,"v":851927.6003985562,"t":1733133600}
+{"o":10712.3166019839,"h":10793.3493489438,"l":10647.3580512543,"c":10770.9764533652,"v":846505.4061553075,"t":1733137200}
+{"o":10770.9764533652,"h":10826.0700386979,"l":10567.6684654689,"c":10643.1028582182,"v":1025815.5024258501,"t":1733140800}
+{"o":10643.1028582182,"h":10838.9376955883,"l":10574.5397682536,"c":10821.4774157639,"v":1203090.2670558088,"t":1733144400}
+{"o":10821.4774157639,"h":10933.9630170273,"l":10719.0641978609,"c":10821.2920065383,"v":1250702.8208314686,"t":1733148000}
+{"o":10821.2920065383,"h":11091.0496237326,"l":10710.439103716,"c":10988.6981329475,"v":2517966.0992106725,"t":1733151600}
+{"o":10988.6981329475,"h":11026.5717949946,"l":10713.5775629852,"c":10842.1881068314,"v":1993225.5780439198,"t":1733155200}
+{"o":10842.1881068314,"h":10887.0395701324,"l":10449.2794799728,"c":10564.0028426272,"v":2002790.966592744,"t":1733158800}
+{"o":10564.0028426272,"h":10791.8681531956,"l":10487.5228012841,"c":10707.0622675266,"v":1583961.6004492759,"t":1733162400}
+{"o":10707.0622675266,"h":10730.4880582582,"l":10534.6854105539,"c":10729.6090373605,"v":1301063.1450216635,"t":1733166000}
+{"o":10729.6090373605,"h":10786.9934592294,"l":10604.5682334788,"c":10684.5142316923,"v":1231052.6141528301,"t":1733169600}
+{"o":10684.5142316923,"h":10753.5234827807,"l":10570.6185165226,"c":10648.1175348635,"v":1250459.7504728178,"t":1733173200}
+{"o":10648.1175348635,"h":10793.9578787337,"l":10620.088203706,"c":10755.3058201997,"v":1160916.8065587324,"t":1733176800}
+{"o":10755.3058201997,"h":10835.5349010388,"l":10697.2884006883,"c":10784.8445314909,"v":1088818.3767532625,"t":1733180400}
+{"o":10784.8445314909,"h":10829.2369603745,"l":10722.9437238662,"c":10782.4381538063,"v":1259146.0573241836,"t":1733184000}
+{"o":10782.4381538063,"h":10945.4489853871,"l":10693.8223370452,"c":10817.5402796922,"v":1376373.6332273178,"t":1733187600}
+{"o":10817.5402796922,"h":11210.3419015098,"l":10679.7762664872,"c":11158.6709220376,"v":1293702.7335937475,"t":1733191200}
+{"o":11158.6709220376,"h":11492.0912174236,"l":11103.1785420405,"c":11396.4526334216,"v":1041473.5291211582,"t":1733194800}
+{"o":11396.4526334216,"h":11468.7440817019,"l":11314.9808651253,"c":11426.1381818748,"v":1221115.4116938901,"t":1733198400}
+{"o":11426.1381818748,"h":11430.3158969447,"l":11348.2178529553,"c":11403.503931575,"v":923012.6467201245,"t":1733202000}
+{"o":11403.503931575,"h":11547.0276023213,"l":11319.3525349784,"c":11352.4501201324,"v":1239968.5133989842,"t":1733205600}
+{"o":11352.4501201324,"h":11394.8698903289,"l":11229.294832899,"c":11342.9009152415,"v":1623296.5747938894,"t":1733209200}
+{"o":11342.9009152415,"h":11424.4146602169,"l":10259.0431581795,"c":10311.6736617337,"v":1047063.5860671182,"t":1733212800}
+{"o":10311.6736617337,"h":10321.1658840095,"l":10141.4169162264,"c":10172.9119244643,"v":1037914.7594137333,"t":1733216400}
+{"o":10172.9119244643,"h":10224.3650405608,"l":10079.6297812642,"c":10099.0776256204,"v":919804.2850918645,"t":1733220000}
+{"o":10099.0776256204,"h":10238.3400752175,"l":10078.2471349252,"c":10193.9099181452,"v":943743.4894659451,"t":1733223600}
+{"o":10193.9099181452,"h":10198.3692815404,"l":10039.6438900001,"c":10134.9747686565,"v":908987.2329549412,"t":1733227200}
+{"o":10134.9747686565,"h":10155.1325525371,"l":9758.4339637708,"c":9873.1048949501,"v":1835647.4751361937,"t":1733230800}
+{"o":9873.1048949501,"h":10182.5253140461,"l":9675.5899368816,"c":10133.1706803229,"v":2386298.4133045734,"t":1733234400}
+{"o":10133.1706803229,"h":10224.6819150794,"l":9956.0386555201,"c":10089.9578725692,"v":1921105.1673751718,"t":1733238000}
+{"o":10089.9578725692,"h":10181.6351230808,"l":10014.2951992464,"c":10084.142398062,"v":1288382.3185080853,"t":1733241600}
+{"o":10084.142398062,"h":10155.9025593981,"l":9887.3909722334,"c":10112.499543421,"v":1454742.0249104628,"t":1733245200}
+{"o":10112.499543421,"h":10273.1651989981,"l":10032.6050605581,"c":10251.971406114,"v":1289531.2044658705,"t":1733248800}
+{"o":10251.971406114,"h":10337.6760927185,"l":10141.6676609821,"c":10325.9580594665,"v":1183669.810747952,"t":1733252400}
+{"o":10325.9580594665,"h":10418.1665090655,"l":10305.8069947954,"c":10348.8038153238,"v":1256837.3651302634,"t":1733256000}
+{"o":10348.8038153238,"h":10879.7578193031,"l":10243.7432419598,"c":10782.9044553402,"v":2428865.2471941905,"t":1733259600}
+{"o":10782.9044553402,"h":10798.1134412712,"l":10568.2749621793,"c":10716.297828506,"v":1541323.1259249272,"t":1733263200}
+{"o":10716.297828506,"h":10760.5811896571,"l":10576.7575664181,"c":10629.1321244271,"v":1311627.0493626902,"t":1733266800}
+{"o":10629.1321244271,"h":10899.8514444216,"l":10625.0791609347,"c":10788.8146624328,"v":1391734.7630288806,"t":1733270400}
+{"o":10788.8146624328,"h":10927.024947777,"l":10719.0351979823,"c":10883.5789591963,"v":1420734.5236904856,"t":1733274000}
+{"o":10883.5789591963,"h":10948.3618587938,"l":10595.7235493367,"c":10736.0748481975,"v":1511374.3837002683,"t":1733277600}
+{"o":10736.0748481975,"h":10877.2552835888,"l":10664.0139325765,"c":10808.0336302295,"v":1054997.2476380749,"t":1733281200}
+{"o":10808.0336302295,"h":10836.4492846657,"l":10750.9508048109,"c":10812.6474423812,"v":996102.6379339101,"t":1733284800}
+{"o":10812.6474423812,"h":10954.9309017511,"l":10803.5842709808,"c":10822.1862995908,"v":946363.0162048512,"t":1733288400}
+{"o":10822.1862995908,"h":10839.2994226005,"l":10728.8322383479,"c":10809.7855255192,"v":819562.4491433889,"t":1733292000}
+{"o":10809.7855255192,"h":10841.1152066417,"l":10743.9296716381,"c":10785.1565658995,"v":681860.4712744016,"t":1733295600}
+{"o":10785.1565658995,"h":10837.6520634406,"l":10707.6539247622,"c":10762.4142408471,"v":735562.0067216104,"t":1733299200}
+{"o":10762.4142408471,"h":10837.3634584508,"l":10749.4018515705,"c":10761.7216471195,"v":679684.6590375254,"t":1733302800}
+{"o":10761.7216471195,"h":10862.1070271639,"l":10747.7755099461,"c":10809.7141343445,"v":663384.6246660829,"t":1733306400}
+{"o":10809.7141343445,"h":10839.264399389,"l":10732.4588158142,"c":10772.8368066641,"v":778464.9037876303,"t":1733310000}
+{"o":10772.8368066641,"h":10783.3853101848,"l":10579.0389048919,"c":10626.9263411774,"v":1103749.5199461428,"t":1733313600}
+{"o":10626.9263411774,"h":10680.8028138999,"l":10522.2256776734,"c":10575.3180436546,"v":964303.5414918892,"t":1733317200}
+{"o":10575.3180436546,"h":10695.4021945307,"l":10343.1557829844,"c":10547.6116938133,"v":1384635.7829867862,"t":1733320800}
+{"o":10547.6116938133,"h":10685.442945558,"l":10409.8158296929,"c":10556.3898092594,"v":1612140.0237862663,"t":1733324400}
+{"o":10556.3898092594,"h":10607.7907129642,"l":10111.5681310079,"c":10187.4042799871,"v":1947743.9664473529,"t":1733328000}
+{"o":10187.4042799871,"h":10350.4071485776,"l":10129.4094293957,"c":10337.7712453043,"v":1643188.2574346142,"t":1733331600}
+{"o":10337.7712453043,"h":10468.4651222383,"l":10302.6877128004,"c":10422.2447747945,"v":1212402.3441873873,"t":1733335200}
+{"o":10422.2447747945,"h":10559.982779831,"l":10373.8792494137,"c":10549.3345938934,"v":997244.7318206904,"t":1733338800}
+{"o":10549.3345938934,"h":10946.6193705663,"l":10445.9014457173,"c":10788.3680169703,"v":1412743.1683117177,"t":1733342400}
+{"o":10788.3680169703,"h":10911.387146404,"l":10553.7031655858,"c":10680.5198957909,"v":1517897.1317284564,"t":1733346000}
+{"o":10680.5198957909,"h":10774.7680262299,"l":10647.2373631214,"c":10651.9722681183,"v":1039253.8691115817,"t":1733349600}
+{"o":10651.9722681183,"h":10670.1997061065,"l":10498.2133509765,"c":10657.3313946215,"v":1154400.3219769963,"t":1733353200}
+{"o":10657.3313946215,"h":10680.6858682108,"l":10509.9851122502,"c":10522.3547722254,"v":1135187.4187883744,"t":1733356800}
+{"o":10522.3547722254,"h":10541.7087742508,"l":10363.139365673,"c":10498.3919868567,"v":1405754.811473514,"t":1733360400}
+{"o":10498.3919868567,"h":10929.7268165726,"l":10481.091481996,"c":10757.5366194884,"v":1656428.1952166471,"t":1733364000}
+{"o":10757.5366194884,"h":11083.0492625311,"l":10544.4632530602,"c":10622.755999733,"v":2121144.9709356623,"t":1733367600}
+{"o":10622.755999733,"h":10862.9472594826,"l":10613.6796921941,"c":10794.7521766408,"v":1400752.5292072499,"t":1733371200}
+{"o":10794.7521766408,"h":10830.3702498803,"l":10609.2503614531,"c":10723.3102795854,"v":1121609.9302634322,"t":1733374800}
+{"o":10723.3102795854,"h":10748.7575907943,"l":10532.3018882635,"c":10658.5556427211,"v":974607.9948117511,"t":1733378400}
+{"o":10658.5556427211,"h":10728.4802298274,"l":10645.4714513079,"c":10678.1265257149,"v":791318.0132097928,"t":1733382000}
+{"o":10678.1265257149,"h":10801.1390804176,"l":10659.1089178503,"c":10759.2381372638,"v":892899.8833941108,"t":1733385600}
+{"o":10759.2381372638,"h":10856.6474952657,"l":10714.1391376634,"c":10853.4286747755,"v":880953.4442664128,"t":1733389200}
+{"o":10853.4286747755,"h":10965.7104985878,"l":10816.3200441429,"c":10822.6958250226,"v":859202.9953848997,"t":1733392800}
+{"o":10822.6958250226,"h":11069.4713587526,"l":10808.7501563549,"c":11046.0045782511,"v":837589.4677623189,"t":1733396400}
+{"o":11046.0045782511,"h":11207.8922249162,"l":11010.2487803226,"c":11026.1827718273,"v":1208612.860281067,"t":1733400000}
+{"o":11026.1827718273,"h":11083.2391374083,"l":10891.889577635,"c":10974.1211545531,"v":933509.2199394216,"t":1733403600}
+{"o":10974.1211545531,"h":11209.0330831596,"l":10879.1516408296,"c":11188.8005493215,"v":1047722.3550686383,"t":1733407200}
+{"o":11188.8005493215,"h":11245.0111714799,"l":10927.4569285895,"c":11060.1231482507,"v":1415126.7312638611,"t":1733410800}
+{"o":11060.1231482507,"h":11235.2832261966,"l":10943.1507723416,"c":11032.6829175051,"v":1325132.8911858918,"t":1733414400}
+{"o":11032.6829175051,"h":11087.2305672305,"l":10903.9529051288,"c":10966.204909101,"v":1008964.4724837652,"t":1733418000}
+{"o":10966.204909101,"h":10979.0692129463,"l":10788.8427069084,"c":10803.3351253893,"v":1053652.3767890166,"t":1733421600}
+{"o":10803.3351253893,"h":10833.9498178732,"l":10605.6049199906,"c":10648.3258910225,"v":1449140.1972845388,"t":1733425200}
+{"o":10648.3258910225,"h":10682.5596632157,"l":10436.9400924055,"c":10603.9096913244,"v":1506766.7970071074,"t":1733428800}
+{"o":10603.9096913244,"h":10664.0190853866,"l":10563.3550037705,"c":10645.1480638157,"v":842130.1189835791,"t":1733432400}
+{"o":10645.1480638157,"h":10713.0786940518,"l":10265.8812670965,"c":10713.0066687346,"v":1936417.9549354988,"t":1733436000}
+{"o":10713.0066687346,"h":11014.8070112746,"l":10616.7812680815,"c":10739.5471070038,"v":1880108.0677619765,"t":1733439600}
+{"o":10739.5471070038,"h":11099.5953470876,"l":10671.4023788708,"c":11095.7234109883,"v":1450051.4361343943,"t":1733443200}
+{"o":11095.7234109883,"h":11325.0464128623,"l":10954.8918085524,"c":11151.4161197774,"v":1542641.0609363737,"t":1733446800}
+{"o":11151.4161197774,"h":11165.2297998294,"l":11031.1957439238,"c":11102.6560449955,"v":984219.0265117666,"t":1733450400}
+{"o":11102.6560449955,"h":11106.124610583,"l":10908.5481681508,"c":11067.3580099259,"v":1234991.0027758565,"t":1733454000}
+{"o":11067.3580099259,"h":11116.1612841716,"l":10976.6216658687,"c":11023.5089671285,"v":964632.2414494877,"t":1733457600}
+{"o":11023.5089671285,"h":11063.3203710143,"l":10901.4320940935,"c":10917.5505610999,"v":830094.560328206,"t":1733461200}
+{"o":10917.5505610999,"h":10977.3917838811,"l":10875.0536404044,"c":10939.4730858353,"v":765459.8890839835,"t":1733464800}
+{"o":10939.4730858353,"h":10964.2126928994,"l":10897.2198348349,"c":10962.3164478661,"v":721957.2756412437,"t":1733468400}
+{"o":10962.3164478661,"h":11016.7141491462,"l":10893.9975138219,"c":10893.9975138219,"v":881519.4085076514,"t":1733472000}
+{"o":10893.9975138219,"h":10941.438308824,"l":10771.4235511574,"c":10833.1214186672,"v":936562.8585031446,"t":1733475600}
+{"o":10833.1214186672,"h":10857.5234965459,"l":10763.2794113046,"c":10838.1245578579,"v":788578.829535296,"t":1733479200}
+{"o":10838.1245578579,"h":10860.3420062217,"l":10643.4038924268,"c":10671.4959224737,"v":703585.0519500453,"t":1733482800}
+{"o":10671.4959224737,"h":10731.8809458504,"l":10526.4247116775,"c":10541.8601425011,"v":859036.0643262843,"t":1733486400}
+{"o":10541.8601425011,"h":10727.4900924578,"l":10525.2456502885,"c":10693.3742533218,"v":1316342.372074754,"t":1733490000}
+{"o":10693.3742533218,"h":10850.0505450667,"l":10467.8006092108,"c":10668.7241987168,"v":1164497.526596515,"t":1733493600}
+{"o":10668.7241987168,"h":10755.6615577528,"l":10565.3507638593,"c":10672.919942382,"v":1351209.5131616439,"t":1733497200}
+{"o":10672.919942382,"h":10716.9056603802,"l":10470.1070322971,"c":10562.0439037023,"v":1205868.2920789216,"t":1733500800}
+{"o":10562.0439037023,"h":10787.4183962483,"l":10538.6689910607,"c":10724.7237217265,"v":1077595.9729337811,"t":1733504400}
+{"o":10724.7237217265,"h":10816.0660762321,"l":10697.9791400004,"c":10722.4738739839,"v":991911.2653461036,"t":1733508000}
+{"o":10722.4738739839,"h":10897.8327013221,"l":10644.8193321343,"c":10883.7356008192,"v":911900.7759205992,"t":1733511600}
+{"o":10883.7356008192,"h":10944.2177845374,"l":10788.7019017449,"c":10830.3256955906,"v":878735.5946270502,"t":1733515200}
+{"o":10830.3256955906,"h":10877.2719989953,"l":10795.9946169149,"c":10800.9982189024,"v":851937.5154668152,"t":1733518800}
+{"o":10800.9982189024,"h":10854.8255708263,"l":10772.7536604787,"c":10799.7116251496,"v":822194.4475527107,"t":1733522400}
+{"o":10799.7116251496,"h":10829.7547870676,"l":10706.2841762096,"c":10775.1863025217,"v":958442.8473577511,"t":1733526000}
+{"o":10775.1863025217,"h":10799.9076188441,"l":10709.0524804822,"c":10752.1091050311,"v":854571.3469896108,"t":1733529600}
+{"o":10752.1091050311,"h":10816.2236337317,"l":10652.7785987647,"c":10743.4395843177,"v":781417.9154650457,"t":1733533200}
+{"o":10743.4395843177,"h":10794.8350826331,"l":10683.6515288411,"c":10755.9720146049,"v":711322.5344354617,"t":1733536800}
+{"o":10755.9720146049,"h":10772.1821813419,"l":10638.9024081146,"c":10717.3174365613,"v":755354.1059708033,"t":1733540400}
+{"o":10717.3174365613,"h":10745.7610646601,"l":10677.912231262,"c":10736.5086563927,"v":670282.8336928468,"t":1733544000}
+{"o":10736.5086563927,"h":10771.8048421687,"l":10705.9816101894,"c":10737.9877275136,"v":629104.4897551482,"t":1733547600}
+{"o":10737.9877275136,"h":10839.1708239569,"l":10704.9544559055,"c":10786.9332226437,"v":681394.5243202721,"t":1733551200}
+{"o":10786.9332226437,"h":10819.8884483111,"l":10757.3876599482,"c":10795.8552219622,"v":680399.3778887352,"t":1733554800}
+{"o":10795.8552219622,"h":10810.508745094,"l":10717.6598188981,"c":10763.094699809,"v":657883.7501096509,"t":1733558400}
+{"o":10763.094699809,"h":10928.9881335212,"l":10741.3297946696,"c":10924.8216027894,"v":757892.3419927893,"t":1733562000}
+{"o":10924.8216027894,"h":10953.4901364397,"l":10851.2347539829,"c":10908.5878546703,"v":719270.7513542544,"t":1733565600}
+{"o":10908.5878546703,"h":10948.9481712811,"l":10892.2844078729,"c":10901.4857824361,"v":605054.3111369776,"t":1733569200}
+{"o":10901.4857824361,"h":10945.4298315701,"l":10811.7664416266,"c":10845.8820347455,"v":600964.3190554472,"t":1733572800}
+{"o":10845.8820347455,"h":10909.0759368015,"l":10802.4371035375,"c":10889.5392312241,"v":676109.9258348211,"t":1733576400}
+{"o":10889.5392312241,"h":11048.4644219745,"l":10813.2277626662,"c":11041.1476370998,"v":962996.1501091147,"t":1733580000}
+{"o":11041.1476370998,"h":11066.0634981514,"l":10906.5727648366,"c":10957.1367215125,"v":999095.7096512399,"t":1733583600}
+{"o":10957.1367215125,"h":11020.9049069234,"l":10866.5863605814,"c":11007.7253584867,"v":1031568.0712763143,"t":1733587200}
+{"o":11007.7253584867,"h":11074.796459171,"l":10910.7557588001,"c":11020.8673675879,"v":952421.3662630336,"t":1733590800}
+{"o":11020.8673675879,"h":11087.6529953657,"l":10923.6301560811,"c":11002.0110319016,"v":1068376.5214052631,"t":1733594400}
+{"o":11002.0110319016,"h":11105.3857798691,"l":10922.1576829085,"c":11066.4452983693,"v":924893.7245264238,"t":1733598000}
+{"o":11066.4452983693,"h":11165.8330490603,"l":11014.8138054404,"c":11079.8859117335,"v":941859.7602588808,"t":1733601600}
+{"o":11079.8859117335,"h":11173.8892068505,"l":11029.5861166849,"c":11104.2861802955,"v":987037.4835224777,"t":1733605200}
+{"o":11104.2861802955,"h":11197.643006225,"l":10963.1078095435,"c":10973.1992037968,"v":884023.9668671676,"t":1733608800}
+{"o":10973.1992037968,"h":11041.235950851,"l":10938.1297618142,"c":10947.770075375,"v":809723.4039441878,"t":1733612400}
+{"o":10947.770075375,"h":11009.1503360439,"l":10870.7184139087,"c":10990.9649054952,"v":889851.704472238,"t":1733616000}
+{"o":10990.9649054952,"h":11038.6924658139,"l":10954.8204391742,"c":10998.6515982916,"v":760449.2634580949,"t":1733619600}
+{"o":10998.6515982916,"h":11104.7896527045,"l":10995.0316394555,"c":11085.9558266817,"v":779961.3752271694,"t":1733623200}
+{"o":11085.9558266817,"h":11119.4040805444,"l":10999.2499301861,"c":11063.3179609009,"v":829841.5222837874,"t":1733626800}
+{"o":11063.3179609009,"h":11080.92632002,"l":10956.8480154531,"c":10957.5406063593,"v":648719.3331316876,"t":1733630400}
+{"o":10957.5406063593,"h":11000.9841901192,"l":10843.8167902448,"c":10918.0079990396,"v":755928.4648896053,"t":1733634000}
+{"o":10918.0079990396,"h":10978.8915400726,"l":10668.2717065947,"c":10737.7370823994,"v":715307.8320976492,"t":1733637600}
+{"o":10737.7370823994,"h":10771.7517960091,"l":10705.645793235,"c":10713.9528077559,"v":643279.0787054729,"t":1733641200}
+{"o":10713.9528077559,"h":10748.7760297078,"l":10592.0853303026,"c":10620.793788429,"v":820642.6822853087,"t":1733644800}
+{"o":10620.793788429,"h":10669.0324586489,"l":10542.857738316,"c":10571.7015754219,"v":761389.6040666238,"t":1733648400}
+{"o":10571.7015754219,"h":10687.133291379,"l":10570.7123498504,"c":10632.8210656618,"v":628545.8636569958,"t":1733652000}
+{"o":10632.8210656618,"h":10689.3665326053,"l":10610.5467814336,"c":10666.8262865052,"v":542103.3894599942,"t":1733655600}
+{"o":10666.8262865052,"h":10696.4367742377,"l":10609.1560178534,"c":10669.8571835985,"v":621416.448954424,"t":1733659200}
+{"o":10669.8571835985,"h":10777.2041677617,"l":10591.2996390512,"c":10761.7760760571,"v":709354.460651996,"t":1733662800}
+{"o":10761.7760760571,"h":10773.7442050741,"l":10648.7936422578,"c":10696.418187088,"v":644202.6821544606,"t":1733666400}
+{"o":10696.418187088,"h":10775.4192013609,"l":10633.0801873358,"c":10765.3039477256,"v":784909.9708553216,"t":1733670000}
+{"o":10765.3039477256,"h":10782.1331105303,"l":10675.7340613103,"c":10699.994341763,"v":883159.7985885732,"t":1733673600}
+{"o":10699.994341763,"h":10737.314872431,"l":10567.5830155551,"c":10641.3693572649,"v":767379.2832081618,"t":1733677200}
+{"o":10641.3693572649,"h":10647.2804317738,"l":10568.5131312557,"c":10573.5642902168,"v":732155.9178390721,"t":1733680800}
+{"o":10573.5642902168,"h":10667.8117137531,"l":10524.1061380582,"c":10655.7423128484,"v":766069.5190501267,"t":1733684400}
+{"o":10655.7423128484,"h":10668.0533022817,"l":10598.1900714576,"c":10605.2571227292,"v":771894.1015029397,"t":1733688000}
+{"o":10605.2571227292,"h":10628.7853085428,"l":10563.7027469513,"c":10621.2387018853,"v":700606.9690883013,"t":1733691600}
+{"o":10621.2387018853,"h":10669.7921565193,"l":10606.0419176328,"c":10668.4424234205,"v":649868.3542742288,"t":1733695200}
+{"o":10668.4424234205,"h":10715.3435819779,"l":10631.8816278731,"c":10683.5657013189,"v":811492.5425713821,"t":1733698800}
+{"o":10683.5657013189,"h":10694.8543193451,"l":10479.0138897956,"c":10530.9793846347,"v":1111627.8053220497,"t":1733702400}
+{"o":10530.9793846347,"h":10602.29687509,"l":10448.006142227,"c":10492.5878593038,"v":906974.0793132244,"t":1733706000}
+{"o":10492.5878593038,"h":10547.8708370023,"l":10380.1809753562,"c":10469.4080519775,"v":906393.0226592328,"t":1733709600}
+{"o":10469.4080519775,"h":10510.85135356,"l":10385.2211470442,"c":10465.5344659631,"v":815116.0318810517,"t":1733713200}
+{"o":10465.5344659631,"h":10501.4720743688,"l":10367.0450568353,"c":10449.5220499702,"v":756776.724859196,"t":1733716800}
+{"o":10449.5220499702,"h":10464.031418775,"l":10401.3299312891,"c":10452.6028005932,"v":639442.5621080472,"t":1733720400}
+{"o":10452.6028005932,"h":10454.9222202875,"l":10345.2951805008,"c":10358.2690100276,"v":792747.7019378712,"t":1733724000}
+{"o":10358.2690100276,"h":10440.8289404805,"l":10258.9420551858,"c":10405.0728049105,"v":1076137.8713510763,"t":1733727600}
+{"o":10405.0728049105,"h":10415.9260381477,"l":10167.5179534756,"c":10180.0805581366,"v":1052909.1144948008,"t":1733731200}
+{"o":10180.0805581366,"h":10271.1674501494,"l":10098.6875320053,"c":10188.6388614302,"v":1038478.9073664235,"t":1733734800}
+{"o":10188.6388614302,"h":10250.3719954911,"l":10160.5401298181,"c":10240.1411722551,"v":726334.6545079261,"t":1733738400}
+{"o":10240.1411722551,"h":10241.5916722964,"l":10098.1201439181,"c":10149.4641833325,"v":848547.7180542317,"t":1733742000}
+{"o":10149.4641833325,"h":10227.9555021935,"l":9888.2817896143,"c":10006.0874122235,"v":893853.9996246785,"t":1733745600}
+{"o":10006.0874122235,"h":10107.6352744443,"l":9964.2028541723,"c":10075.2623341094,"v":840498.3391161031,"t":1733749200}
+{"o":10075.2623341094,"h":10210.6239981015,"l":10038.7928455295,"c":10166.4626972144,"v":955970.4798633172,"t":1733752800}
+{"o":10166.4626972144,"h":10204.2499157545,"l":9806.7900113281,"c":9874.275081809,"v":1664839.4474649087,"t":1733756400}
+{"o":9874.275081809,"h":9965.7258227977,"l":9796.5334291238,"c":9888.1827586338,"v":1167109.4866353325,"t":1733760000}
+{"o":9888.1827586338,"h":9935.244209269,"l":9823.1880091005,"c":9825.118591205,"v":1020446.7624941273,"t":1733763600}
+{"o":9825.118591205,"h":9922.8386579205,"l":9823.2633251795,"c":9883.3316998075,"v":986261.180989561,"t":1733767200}
+{"o":9883.3316998075,"h":9887.4133846435,"l":9749.3920060441,"c":9772.5834674117,"v":1197087.253408439,"t":1733770800}
+{"o":9772.5834674117,"h":9869.1698047864,"l":9621.7693944146,"c":9663.3247862415,"v":2356976.5249290601,"t":1733774400}
+{"o":9663.3247862415,"h":9769.3190694825,"l":9019.5833550708,"c":9651.5838156205,"v":3726089.4341753209,"t":1733778000}
+{"o":9651.5838156205,"h":9686.412321844,"l":9106.9778979959,"c":9642.4103998221,"v":3016246.067057183,"t":1733781600}
+{"o":9642.4103998221,"h":9744.2115741428,"l":9562.2079953244,"c":9592.790559245,"v":1733971.3668897252,"t":1733785200}
+{"o":9592.790559245,"h":9782.2376949447,"l":9455.0512619022,"c":9638.4275214172,"v":1754788.8278972488,"t":1733788800}
+{"o":9638.4275214172,"h":9711.1784437789,"l":9554.8406407951,"c":9691.2958470582,"v":1326877.2566419328,"t":1733792400}
+{"o":9691.2958470582,"h":9692.5345769094,"l":9402.8920949825,"c":9422.5921490214,"v":1429146.7395421055,"t":1733796000}
+{"o":9422.5921490214,"h":9602.5705255966,"l":9121.5992938812,"c":9600.9346446927,"v":2110059.1825615624,"t":1733799600}
+{"o":9600.9346446927,"h":9751.4558609973,"l":9440.0603477842,"c":9737.8998539975,"v":1287146.1893025148,"t":1733803200}
+{"o":9737.8998539975,"h":9797.1542462217,"l":9662.9001953689,"c":9745.7525155373,"v":1031246.5767280876,"t":1733806800}
+{"o":9745.7525155373,"h":9855.1332449038,"l":9708.1106317082,"c":9827.8977255932,"v":1090328.4984497048,"t":1733810400}
+{"o":9827.8977255932,"h":9887.6644012015,"l":9722.1924205306,"c":9849.0921857834,"v":899825.3317205984,"t":1733814000}
+{"o":9849.0921857834,"h":9871.1530471878,"l":9764.9892784635,"c":9841.9202548362,"v":983243.9677580642,"t":1733817600}
+{"o":9841.9202548362,"h":9909.1620233126,"l":9788.9306352869,"c":9835.0423936744,"v":1140742.2739305526,"t":1733821200}
+{"o":9835.0423936744,"h":9898.7618950589,"l":9797.9710345779,"c":9844.6821109266,"v":890339.5459068192,"t":1733824800}
+{"o":9844.6821109266,"h":9910.7102770773,"l":9748.6498135433,"c":9859.5723365962,"v":891990.4115197541,"t":1733828400}
+{"o":9859.5723365962,"h":9896.184421472,"l":9589.5114404314,"c":9651.0676692663,"v":1380416.2207331823,"t":1733832000}
+{"o":9651.0676692663,"h":9832.4468969769,"l":9640.6614061579,"c":9792.738426053,"v":1608039.7877970263,"t":1733835600}
+{"o":9792.738426053,"h":10001.0045102933,"l":9738.3270211266,"c":9890.5432511543,"v":3170831.4447733304,"t":1733839200}
+{"o":9890.5432511543,"h":9959.8804683509,"l":9410.2365788924,"c":9433.0670858952,"v":2929471.0517373737,"t":1733842800}
+{"o":9433.0670858952,"h":9676.940412592,"l":9320.0676224847,"c":9624.4944305629,"v":2780407.6877253065,"t":1733846400}
+{"o":9624.4944305629,"h":9640.7018264072,"l":9289.8740263609,"c":9302.689329924,"v":2181096.6093970486,"t":1733850000}
+{"o":9302.689329924,"h":9648.6675891383,"l":9058.3252468871,"c":9393.7649435084,"v":1892103.0414388569,"t":1733853600}
+{"o":9393.7649435084,"h":9553.5187574238,"l":9380.0476150452,"c":9522.5322041017,"v":1450883.4401534575,"t":1733857200}
+{"o":9522.5322041017,"h":9627.3859122167,"l":9488.1843630059,"c":9586.5224626852,"v":1327873.2970055668,"t":1733860800}
+{"o":9586.5224626852,"h":9715.5346391471,"l":9525.6867152999,"c":9575.2107249633,"v":1473124.2951712587,"t":1733864400}
+{"o":9575.2107249633,"h":9650.1767745335,"l":9429.6781786929,"c":9513.8579367103,"v":1359245.6940238178,"t":1733868000}
+{"o":9513.8579367103,"h":9562.2566372852,"l":9446.1444201511,"c":9473.053015909,"v":1238898.2763574382,"t":1733871600}
+{"o":9473.053015909,"h":9558.9751692053,"l":9380.2374706821,"c":9534.9041524625,"v":1598454.6564339709,"t":1733875200}
+{"o":9534.9041524625,"h":9600.8360201152,"l":9376.7446253434,"c":9404.8683230797,"v":2334100.4362759981,"t":1733878800}
+{"o":9404.8683230797,"h":9624.4175365951,"l":9387.7728409432,"c":9578.3246887394,"v":1548954.2739274197,"t":1733882400}
+{"o":9578.3246887394,"h":9729.094552144,"l":9570.9903599776,"c":9728.1538147439,"v":1334124.1213445163,"t":1733886000}
+{"o":9728.1538147439,"h":9805.0476547893,"l":9652.2469780218,"c":9747.6535304474,"v":1054660.5322767613,"t":1733889600}
+{"o":9747.6535304474,"h":9765.9626291236,"l":9669.7642282696,"c":9731.80849909,"v":866231.9860298567,"t":1733893200}
+{"o":9731.80849909,"h":9820.653301357,"l":9713.2869855655,"c":9795.8933465246,"v":921707.6744751562,"t":1733896800}
+{"o":9795.8933465246,"h":10372.7868722974,"l":9700.8713675525,"c":10285.1611869551,"v":1004523.915687479,"t":1733900400}
+{"o":10285.1611869551,"h":10497.5115120237,"l":10277.6169077409,"c":10450.291251683,"v":1050770.238851591,"t":1733904000}
+{"o":10450.291251683,"h":10495.0604596758,"l":10244.8684431931,"c":10342.1414429119,"v":933403.2508319962,"t":1733907600}
+{"o":10342.1414429119,"h":10405.8801035363,"l":10177.2802004652,"c":10240.8360657874,"v":863046.5270920583,"t":1733911200}
+{"o":10240.8360657874,"h":10360.061293014,"l":10186.0952094071,"c":10282.6613305583,"v":951135.9172037323,"t":1733914800}
+{"o":10282.6613305583,"h":10365.3079807932,"l":10257.5127406432,"c":10284.2544580979,"v":899031.8287414494,"t":1733918400}
+{"o":10284.2544580979,"h":10403.7289841012,"l":10232.7403026331,"c":10360.1836870795,"v":1173968.3550245736,"t":1733922000}
+{"o":10360.1836870795,"h":10444.9791532017,"l":10276.4078290157,"c":10429.2251641603,"v":1062342.2982515399,"t":1733925600}
+{"o":10429.2251641603,"h":10583.055159766,"l":10411.3954785487,"c":10477.7069607936,"v":1728849.0075280026,"t":1733929200}
+{"o":10477.7069607936,"h":10582.8479731592,"l":10398.6825956602,"c":10510.1603462644,"v":1497066.3183385667,"t":1733932800}
+{"o":10510.1603462644,"h":10569.900305172,"l":10404.6904359616,"c":10463.7857836705,"v":1224054.5183724074,"t":1733936400}
+{"o":10463.7857836705,"h":10525.3808206799,"l":10406.7094083197,"c":10483.381306998,"v":1243846.6741919927,"t":1733940000}
+{"o":10483.381306998,"h":10559.8955189025,"l":10449.9218913975,"c":10549.5417194771,"v":1272818.3198253852,"t":1733943600}
+{"o":10549.5417194771,"h":10628.2987314542,"l":10481.2109705391,"c":10509.3300129526,"v":1172885.7977502076,"t":1733947200}
+{"o":10509.3300129526,"h":10529.6839000406,"l":10340.0222994872,"c":10399.7041076935,"v":1196155.1492898264,"t":1733950800}
+{"o":10399.7041076935,"h":10419.2792552831,"l":10349.0637582362,"c":10357.6111374564,"v":3611795.4882278293,"t":1733954400}
+{"o":10357.6111374564,"h":10380.0785714299,"l":10236.1696169778,"c":10259.1247518971,"v":1098047.8446406005,"t":1733958000}
+{"o":10259.1247518971,"h":10285.2100794894,"l":10220.8375880647,"c":10258.3028219754,"v":1212364.3239673933,"t":1733961600}
+{"o":10258.3028219754,"h":10283.7600851821,"l":10186.6900925588,"c":10207.8888889445,"v":1035957.2586201982,"t":1733965200}
+{"o":10207.8888889445,"h":10358.736624082,"l":10161.4379787002,"c":10342.8654463539,"v":1066297.9085855894,"t":1733968800}
+{"o":10342.8654463539,"h":10475.48478766,"l":10280.3277563086,"c":10398.9260922177,"v":1243746.9562070807,"t":1733972400}
+{"o":10398.9260922177,"h":10446.9300408975,"l":10312.313513983,"c":10375.6481748083,"v":963561.1542173127,"t":1733976000}
+{"o":10375.6481748083,"h":10513.8858654655,"l":10357.3273509177,"c":10439.3600924166,"v":978016.8949330426,"t":1733979600}
+{"o":10439.3600924166,"h":10461.6884098346,"l":10343.2797463475,"c":10387.6484518887,"v":1049987.176376417,"t":1733983200}
+{"o":10387.6484518887,"h":10450.2981891758,"l":10369.8328093925,"c":10379.5017017619,"v":972031.5494597084,"t":1733986800}
+{"o":10379.5017017619,"h":10498.5997851644,"l":10377.9638235331,"c":10481.5320214128,"v":849536.1145597474,"t":1733990400}
+{"o":10481.5320214128,"h":10537.8390088364,"l":10456.965184274,"c":10461.2942358564,"v":792562.9491258943,"t":1733994000}
+{"o":10461.2942358564,"h":10466.4877311797,"l":10344.8824657249,"c":10379.8095658828,"v":882637.2242106245,"t":1733997600}
+{"o":10379.8095658828,"h":10450.2527081205,"l":10302.6558231038,"c":10417.4936156933,"v":915681.1052970013,"t":1734001200}
+{"o":10417.4936156933,"h":10514.204435632,"l":10415.5233769348,"c":10496.4703343316,"v":930759.3365353028,"t":1734004800}
+{"o":10496.4703343316,"h":10553.2868095642,"l":10378.1592662678,"c":10434.0834091932,"v":1532975.1774972992,"t":1734008400}
+{"o":10434.0834091932,"h":10583.7043241024,"l":10401.7839627802,"c":10551.1866910856,"v":1522336.9599666791,"t":1734012000}
+{"o":10551.1866910856,"h":10560.5747601392,"l":10442.3862592198,"c":10496.4893862069,"v":1313650.8308616765,"t":1734015600}
+{"o":10496.4893862069,"h":10624.0850264355,"l":10456.9762312856,"c":10472.3906943909,"v":1598089.643645308,"t":1734019200}
+{"o":10472.3906943909,"h":10633.072227246,"l":10471.144635021,"c":10623.1167149684,"v":1346262.8117747095,"t":1734022800}
+{"o":10623.1167149684,"h":10650.2923460273,"l":10473.8464800899,"c":10499.4786866298,"v":1286815.836469034,"t":1734026400}
+{"o":10499.4786866298,"h":10513.2978371038,"l":10233.7207115526,"c":10264.7081396371,"v":1798105.0747521226,"t":1734030000}
+{"o":10264.7081396371,"h":10435.4418496418,"l":10258.6144041827,"c":10394.227092688,"v":1302899.7985422057,"t":1734033600}
+{"o":10394.227092688,"h":10397.9008086008,"l":10288.5697404555,"c":10342.6045904376,"v":1302036.5335601619,"t":1734037200}
+{"o":10342.6045904376,"h":10379.3557103429,"l":10253.9458955283,"c":10367.1004574794,"v":1796640.5904538545,"t":1734040800}
+{"o":10367.1004574794,"h":10387.6929851444,"l":10244.9480528797,"c":10308.3264742883,"v":1227184.6497350361,"t":1734044400}
+{"o":10308.3264742883,"h":10388.5689151977,"l":10279.3685425614,"c":10326.5574073723,"v":1261600.97291993,"t":1734048000}
+{"o":10326.5574073723,"h":10333.7346262573,"l":10198.2973894119,"c":10283.8018153401,"v":1275203.7649344495,"t":1734051600}
+{"o":10283.8018153401,"h":10393.6028666255,"l":10240.3492940827,"c":10340.109353604,"v":1208283.9104764427,"t":1734055200}
+{"o":10340.109353604,"h":10364.1588518748,"l":10303.3492652651,"c":10329.6669696541,"v":1198225.458600153,"t":1734058800}
+{"o":10329.6669696541,"h":10344.2188279288,"l":10251.5296711566,"c":10272.9068568535,"v":1002430.3125012746,"t":1734062400}
+{"o":10272.9068568535,"h":10314.9431133998,"l":10256.2951592212,"c":10259.8586921433,"v":1288511.3803926378,"t":1734066000}
+{"o":10259.8586921433,"h":10312.9710075761,"l":10118.6077789088,"c":10195.3392457084,"v":1186846.8947870613,"t":1734069600}
+{"o":10195.3392457084,"h":10243.89667654,"l":10059.0946950697,"c":10227.9085496747,"v":1046996.2607881502,"t":1734073200}
+{"o":10227.9085496747,"h":10299.9856166496,"l":10184.729100524,"c":10293.7078250384,"v":843776.090880589,"t":1734076800}
+{"o":10293.7078250384,"h":10310.3703538166,"l":10208.2898637846,"c":10255.6137549088,"v":875045.993632763,"t":1734080400}
+{"o":10255.6137549088,"h":10310.5933467322,"l":10200.3206340766,"c":10293.7445623563,"v":1059331.5310342032,"t":1734084000}
+{"o":10293.7445623563,"h":10345.4131354803,"l":10265.8908884982,"c":10265.8908884982,"v":893430.3807260608,"t":1734087600}
+{"o":10265.8908884982,"h":10342.4599358151,"l":10216.6196694095,"c":10286.4720296712,"v":1096525.2941568249,"t":1734091200}
+{"o":10286.4720296712,"h":10314.040329878,"l":10116.8774783938,"c":10216.8488161549,"v":1186713.0079513907,"t":1734094800}
+{"o":10216.8488161549,"h":10260.7367439008,"l":10153.3993215784,"c":10240.3079923221,"v":1287368.9686991887,"t":1734098400}
+{"o":10240.3079923221,"h":10341.2547082149,"l":10088.7192702341,"c":10111.886877626,"v":1629703.2167134471,"t":1734102000}
+{"o":10111.886877626,"h":10193.0698807249,"l":10085.4020283631,"c":10100.9403139595,"v":1515207.9472428444,"t":1734105600}
+{"o":10100.9403139595,"h":10235.8881455045,"l":10009.5895155116,"c":10121.0647867512,"v":1310491.7447116857,"t":1734109200}
+{"o":10121.0647867512,"h":10203.0187284012,"l":10038.2903437076,"c":10135.717683854,"v":1320923.5695362403,"t":1734112800}
+{"o":10135.717683854,"h":10323.7562030859,"l":10081.0519352104,"c":10313.1760560246,"v":1255170.3147982801,"t":1734116400}
+{"o":10313.1760560246,"h":10375.6282885464,"l":10300.1365694561,"c":10344.2595698142,"v":1133734.4263131521,"t":1734120000}
+{"o":10344.2595698142,"h":10357.9344394898,"l":10304.6840246546,"c":10333.9731379101,"v":1167933.3812352035,"t":1734123600}
+{"o":10333.9731379101,"h":10427.7833849183,"l":10205.8354728798,"c":10394.4713729564,"v":1141771.4723967947,"t":1734127200}
+{"o":10394.4713729564,"h":10454.5397800142,"l":10366.0376802314,"c":10447.1264240606,"v":1063783.8478166189,"t":1734130800}
+{"o":10447.1264240606,"h":10468.5678753712,"l":10394.700025837,"c":10430.0200338924,"v":1279497.9087622664,"t":1734134400}
+{"o":10430.0200338924,"h":10553.3905021473,"l":10426.41983297,"c":10485.5215076348,"v":1197222.1014755305,"t":1734138000}
+{"o":10485.5215076348,"h":10542.9937996969,"l":10453.7199918542,"c":10499.8608918803,"v":1171259.8161475039,"t":1734141600}
+{"o":10499.8608918803,"h":10527.5721512905,"l":10483.6879775574,"c":10513.9233320156,"v":1122323.1321937907,"t":1734145200}
+{"o":10513.9233320156,"h":10518.9100375611,"l":10427.9158048995,"c":10478.745693854,"v":1009823.0957001506,"t":1734148800}
+{"o":10478.745693854,"h":10512.4071697583,"l":10405.0920361277,"c":10455.0283168035,"v":876112.4075613648,"t":1734152400}
+{"o":10455.0283168035,"h":10525.848060409,"l":10444.9222213147,"c":10477.6726729998,"v":938900.2560878475,"t":1734156000}
+{"o":10477.6726729998,"h":10494.2425754106,"l":10437.1804333589,"c":10445.3035351128,"v":943086.8663875286,"t":1734159600}
+{"o":10445.3035351128,"h":10480.6235406679,"l":10410.5105653809,"c":10462.3688812912,"v":970798.8007508276,"t":1734163200}
+{"o":10462.3688812912,"h":10478.7164443029,"l":10420.3054875103,"c":10442.64396386,"v":981480.0423585761,"t":1734166800}
+{"o":10442.64396386,"h":10448.824135623,"l":10381.3006007352,"c":10397.6938335837,"v":813606.3523552582,"t":1734170400}
+{"o":10397.6938335837,"h":10413.7398228145,"l":10357.7619699814,"c":10368.3130073484,"v":819174.1428675727,"t":1734174000}
+{"o":10368.3130073484,"h":10382.8732371673,"l":10263.6200057315,"c":10278.1351312975,"v":978225.1586969807,"t":1734177600}
+{"o":10278.1351312975,"h":10291.6474313138,"l":10156.5255479561,"c":10206.2941230852,"v":1143465.600818472,"t":1734181200}
+{"o":10206.2941230852,"h":10286.8454672907,"l":10174.0356052318,"c":10251.9187349427,"v":1100271.5742761989,"t":1734184800}
+{"o":10251.9187349427,"h":10324.7438284728,"l":10235.2366910533,"c":10286.8879334569,"v":1109037.1740236375,"t":1734188400}
+{"o":10286.8879334569,"h":10286.8879334569,"l":10187.5692263303,"c":10238.9791050155,"v":1330636.8829174403,"t":1734192000}
+{"o":10238.9791050155,"h":10262.7324376881,"l":10073.4279544387,"c":10089.1935057611,"v":1215004.8780672308,"t":1734195600}
+{"o":10089.1935057611,"h":10132.8400383898,"l":9968.7891932377,"c":10066.4883530106,"v":1113422.766855096,"t":1734199200}
+{"o":10066.4883530106,"h":10133.1032317197,"l":9953.0443921061,"c":10078.6813691746,"v":1034850.8738915795,"t":1734202800}
+{"o":10078.6813691746,"h":10103.2512611391,"l":9942.6668316725,"c":9966.032318048,"v":1050635.9033910013,"t":1734206400}
+{"o":9966.032318048,"h":10065.2444289012,"l":9959.9295809077,"c":10045.5672333273,"v":965505.4933930971,"t":1734210000}
+{"o":10045.5672333273,"h":10144.7723320726,"l":10008.6527762007,"c":10075.2861799719,"v":896964.4198698099,"t":1734213600}
+{"o":10075.2861799719,"h":10210.533830599,"l":10065.2943811568,"c":10162.8125763302,"v":1013479.3726732789,"t":1734217200}
+{"o":10162.8125763302,"h":10194.1501384608,"l":10114.1118911247,"c":10157.354953605,"v":963415.8441369059,"t":1734220800}
+{"o":10157.354953605,"h":10236.9061897394,"l":10149.8004363651,"c":10223.8374283827,"v":891756.9169759913,"t":1734224400}
+{"o":10223.8374283827,"h":10248.9592864372,"l":10198.6402833358,"c":10204.2878320565,"v":781105.7010298186,"t":1734228000}
+{"o":10204.2878320565,"h":10211.3521977633,"l":10129.9878308131,"c":10129.9878308131,"v":819076.6090379888,"t":1734231600}
+{"o":10129.9878308131,"h":10242.317638808,"l":10125.675111578,"c":10169.9464453093,"v":946280.9082752115,"t":1734235200}
+{"o":10169.9464453093,"h":10218.1722766868,"l":10157.476152434,"c":10162.3556936039,"v":821645.3216533002,"t":1734238800}
+{"o":10162.3556936039,"h":10171.2480257078,"l":10075.4427582731,"c":10077.161546691,"v":818429.5503066888,"t":1734242400}
+{"o":10077.161546691,"h":10152.6619246154,"l":9957.2162597079,"c":10082.212660833,"v":1035337.3533947011,"t":1734246000}
+{"o":10082.212660833,"h":10148.9665858318,"l":10043.9220207792,"c":10141.5596854515,"v":868079.638038112,"t":1734249600}
+{"o":10141.5596854515,"h":10181.6971990934,"l":10113.0557548849,"c":10172.0328657182,"v":843718.8775048408,"t":1734253200}
+{"o":10172.0328657182,"h":10214.4782250108,"l":10117.4516307662,"c":10119.5043570746,"v":813057.0534125121,"t":1734256800}
+{"o":10119.5043570746,"h":10144.1366405984,"l":10099.3158156484,"c":10131.0312835879,"v":762647.0043760285,"t":1734260400}
+{"o":10131.0312835879,"h":10203.1958063084,"l":10083.645834915,"c":10187.9172711422,"v":866849.2359370211,"t":1734264000}
+{"o":10187.9172711422,"h":10248.2804826298,"l":10120.5676839044,"c":10194.2905713125,"v":941240.0179147334,"t":1734267600}
+{"o":10194.2905713125,"h":10291.2696765843,"l":10189.8617542626,"c":10283.185039716,"v":987370.1042797883,"t":1734271200}
+{"o":10283.185039716,"h":10289.1183453802,"l":10214.2266545033,"c":10263.6952794629,"v":1017061.4196915912,"t":1734274800}
+{"o":10263.6952794629,"h":10336.9583280984,"l":10247.145960525,"c":10320.4404702625,"v":1052986.2961910297,"t":1734278400}
+{"o":10320.4404702625,"h":10807.9044262913,"l":10253.5170359638,"c":10767.5377766668,"v":1010468.5698265083,"t":1734282000}
+{"o":10767.5377766668,"h":10772.6318456001,"l":10725.7554117359,"c":10749.1412118665,"v":882575.9038305058,"t":1734285600}
+{"o":10749.1412118665,"h":10806.8045113484,"l":10746.6585017782,"c":10763.4016956279,"v":992106.8715366434,"t":1734289200}
+{"o":10763.4016956279,"h":10776.1799579279,"l":10687.9787311951,"c":10725.9650969844,"v":970419.1673566825,"t":1734292800}
+{"o":10725.9650969844,"h":10791.141167399,"l":10537.8153939256,"c":10609.9312974757,"v":1231276.5670744299,"t":1734296400}
+{"o":10609.9312974757,"h":10751.5457637385,"l":10559.3488446332,"c":10730.5203512228,"v":1205911.5827765749,"t":1734300000}
+{"o":10730.5203512228,"h":11032.916828927,"l":10726.6524847905,"c":10970.2606446645,"v":1592465.7333902679,"t":1734303600}
+{"o":10970.2606446645,"h":11125.7601435448,"l":10884.5083548566,"c":11051.2456829819,"v":1644030.7736995164,"t":1734307200}
+{"o":11051.2456829819,"h":11107.6312786529,"l":11013.1498178586,"c":11034.3156964805,"v":1190163.3291206912,"t":1734310800}
+{"o":11034.3156964805,"h":11040.6969789432,"l":10858.534659835,"c":10872.6788968528,"v":1233233.0117137474,"t":1734314400}
+{"o":10872.6788968528,"h":10918.1202993044,"l":10782.3427740283,"c":10833.780613813,"v":1128356.9318582776,"t":1734318000}
+{"o":10833.780613813,"h":10883.2943986046,"l":10812.6283970507,"c":10842.4993437931,"v":1053844.5696677382,"t":1734321600}
+{"o":10842.4993437931,"h":10895.6121234681,"l":10804.6851178741,"c":10887.5543202957,"v":988399.1409326482,"t":1734325200}
+{"o":10887.5543202957,"h":10943.313555872,"l":10864.3714361286,"c":10904.8269801321,"v":992871.7336658017,"t":1734328800}
+{"o":10904.8269801321,"h":10973.4138562701,"l":10890.794899288,"c":10935.6558685211,"v":1002219.3041810396,"t":1734332400}
+{"o":10935.6558685211,"h":10945.1764377738,"l":10772.7204617862,"c":10779.9484519723,"v":997961.9897716998,"t":1734336000}
+{"o":10779.9484519723,"h":10799.0140602762,"l":10702.5394007181,"c":10709.6160360441,"v":993145.0217535043,"t":1734339600}
+{"o":10709.6160360441,"h":10726.0838820186,"l":10544.9628713196,"c":10661.2406747713,"v":953475.7673538893,"t":1734343200}
+{"o":10661.2406747713,"h":10679.2808893334,"l":10417.5713952141,"c":10488.9141279183,"v":1259362.8604356446,"t":1734346800}
+{"o":10488.9141279183,"h":10580.9436623237,"l":10378.8372421828,"c":10497.2536226129,"v":1775122.1227426541,"t":1734350400}
+{"o":10497.2536226129,"h":10605.7473212681,"l":10446.9779222655,"c":10594.7339118106,"v":1175672.3614838715,"t":1734354000}
+{"o":10594.7339118106,"h":10687.7903480043,"l":10516.4320611331,"c":10616.2688780411,"v":1216211.3303930548,"t":1734357600}
+{"o":10616.2688780411,"h":10690.9353284882,"l":10570.1774915699,"c":10635.7643889266,"v":1329756.423248807,"t":1734361200}
+{"o":10635.7643889266,"h":10766.909627948,"l":10569.2131781699,"c":10653.1702949404,"v":1505887.093132993,"t":1734364800}
+{"o":10653.1702949404,"h":10779.4265097616,"l":10653.1654884577,"c":10699.1333102857,"v":1379533.8078210701,"t":1734368400}
+{"o":10699.1333102857,"h":10816.4805990368,"l":10640.9294312996,"c":10813.3712854091,"v":1474629.2366825382,"t":1734372000}
+{"o":10813.3712854091,"h":10816.967096696,"l":10575.1373895168,"c":10646.6688237058,"v":1371796.6888202885,"t":1734375600}
+{"o":10646.6688237058,"h":10658.5259399292,"l":10490.7123131104,"c":10553.333379081,"v":1306845.9932648523,"t":1734379200}
+{"o":10553.333379081,"h":10670.400651601,"l":10553.333379081,"c":10666.2758668779,"v":1265546.0278045516,"t":1734382800}
+{"o":10666.2758668779,"h":10680.4379284073,"l":10570.6085560856,"c":10623.7036205126,"v":999209.5854485078,"t":1734386400}
+{"o":10623.7036205126,"h":10650.3608974447,"l":10525.2721394239,"c":10541.6490974955,"v":1096521.3369152946,"t":1734390000}
+{"o":10541.6490974955,"h":10566.4497114258,"l":10329.5409159872,"c":10330.6169944534,"v":1451173.1307312457,"t":1734393600}
+{"o":10330.6169944534,"h":10475.8430324901,"l":10310.3954272642,"c":10446.9372149428,"v":1259570.9394411037,"t":1734397200}
+{"o":10446.9372149428,"h":10500.5491762012,"l":10396.2136231239,"c":10431.6276879245,"v":995357.9018355825,"t":1734400800}
+{"o":10431.6276879245,"h":10517.4699053903,"l":10372.8628760383,"c":10502.9967777066,"v":1127182.4328579218,"t":1734404400}
+{"o":10502.9967777066,"h":10563.4975234186,"l":10343.2648374516,"c":10489.7495897929,"v":994636.6968652053,"t":1734408000}
+{"o":10489.7495897929,"h":10556.7910265147,"l":10434.4952761624,"c":10544.6456962836,"v":1028679.6492661822,"t":1734411600}
+{"o":10544.6456962836,"h":10594.9929086053,"l":10487.9100332821,"c":10549.1155254966,"v":889420.6798235438,"t":1734415200}
+{"o":10549.1155254966,"h":10621.7414537992,"l":10537.8534723267,"c":10575.6851830718,"v":1007950.3976273185,"t":1734418800}
+{"o":10575.6851830718,"h":10723.8909118899,"l":10519.4241911454,"c":10653.8963776474,"v":1149679.1376079344,"t":1734422400}
+{"o":10653.8963776474,"h":10903.6762093098,"l":10612.128848862,"c":10882.3513532812,"v":1313421.581928432,"t":1734426000}
+{"o":10882.3513532812,"h":10975.6668739294,"l":10809.7429819987,"c":10932.3897754582,"v":1236619.0810775904,"t":1734429600}
+{"o":10932.3897754582,"h":11034.3744181991,"l":10844.4866149406,"c":10945.545684454,"v":1177157.7685010626,"t":1734433200}
+{"o":10945.545684454,"h":11302.3965577531,"l":10920.5679063536,"c":11239.6489734467,"v":1649268.1431940713,"t":1734436800}
+{"o":11239.6489734467,"h":11243.7265274912,"l":10952.068777036,"c":11043.1421324694,"v":3148258.1982745021,"t":1734440400}
+{"o":11043.1421324694,"h":11074.3273282316,"l":10818.6229154177,"c":10971.9303532589,"v":2304509.2046043263,"t":1734444000}
+{"o":10971.9303532589,"h":10974.6951773342,"l":10721.9306446498,"c":10894.350816907,"v":2518734.4788088007,"t":1734447600}
+{"o":10894.350816907,"h":11227.1065173312,"l":10862.4900466476,"c":11211.3213339788,"v":2437173.2608750295,"t":1734451200}
+{"o":11211.3213339788,"h":11285.9318885276,"l":11111.1799241626,"c":11238.6722294597,"v":1898960.3637745061,"t":1734454800}
+{"o":11238.6722294597,"h":11310.9907968413,"l":11093.8487328941,"c":11251.8241314754,"v":1696121.0468843172,"t":1734458400}
+{"o":11251.8241314754,"h":11301.3144049906,"l":11167.0661352284,"c":11233.0170289521,"v":1508739.6614631955,"t":1734462000}
+{"o":11233.0170289521,"h":11286.2768305616,"l":11112.1394347651,"c":11180.619128898,"v":1570213.914589446,"t":1734465600}
+{"o":11180.619128898,"h":11262.9808442384,"l":11099.3664520058,"c":11208.9843112286,"v":1442077.7675626292,"t":1734469200}
+{"o":11208.9843112286,"h":11221.7892054951,"l":10943.5234980352,"c":11063.8866191708,"v":1563403.6315948237,"t":1734472800}
+{"o":11063.8866191708,"h":11153.995075611,"l":10907.826678785,"c":11120.9789928716,"v":1631790.6215016744,"t":1734476400}
+{"o":11120.9789928716,"h":11263.3553160779,"l":11045.9847475893,"c":11174.1344107203,"v":1722260.0364904827,"t":1734480000}
+{"o":11174.1344107203,"h":11219.5976765276,"l":10865.6786489528,"c":10887.9584252788,"v":1748122.4908206924,"t":1734483600}
+{"o":10887.9584252788,"h":10997.9576857944,"l":10849.3006521648,"c":10896.3673369303,"v":1796476.8610278335,"t":1734487200}
+{"o":10896.3673369303,"h":10954.9911207017,"l":10809.5940679984,"c":10836.3929723859,"v":1530164.1592694104,"t":1734490800}
+{"o":10836.3929723859,"h":10857.9407352092,"l":10648.0526394632,"c":10788.7713001262,"v":1467496.8652975671,"t":1734494400}
+{"o":10788.7713001262,"h":10844.5563204903,"l":10699.0593267198,"c":10718.9073122342,"v":1369886.1880772267,"t":1734498000}
+{"o":10718.9073122342,"h":10767.06045394,"l":10610.3492407904,"c":10698.8649349859,"v":1434437.003957941,"t":1734501600}
+{"o":10698.8649349859,"h":10787.7028201232,"l":10668.7979316569,"c":10727.6904979856,"v":1238586.8153443749,"t":1734505200}
+{"o":10727.6904979856,"h":10793.7591843027,"l":10647.5363229115,"c":10720.7611729231,"v":1195832.5487688207,"t":1734508800}
+{"o":10720.7611729231,"h":10818.6659298448,"l":10716.0280927399,"c":10764.7247979942,"v":1141568.1878384345,"t":1734512400}
+{"o":10764.7247979942,"h":10863.3125634098,"l":10713.9481045147,"c":10812.5487605207,"v":1309429.4141270313,"t":1734516000}
+{"o":10812.5487605207,"h":10889.816624304,"l":10804.5437420085,"c":10829.7573297365,"v":1162065.8153842289,"t":1734519600}
+{"o":10829.7573297365,"h":10871.7226156735,"l":10731.650057911,"c":10761.5910099824,"v":1287968.6028298889,"t":1734523200}
+{"o":10761.5910099824,"h":10839.8036021185,"l":10676.935743232,"c":10724.829437752,"v":1218004.6131944384,"t":1734526800}
+{"o":10724.829437752,"h":10813.2499922045,"l":10682.1788773759,"c":10712.1900008958,"v":1505127.5792706113,"t":1734530400}
+{"o":10712.1900008958,"h":10875.8077108761,"l":10666.3378479218,"c":10823.2176446962,"v":1595446.2205977223,"t":1734534000}
+{"o":10823.2176446962,"h":10860.6248814148,"l":10694.5359926433,"c":10746.6577706328,"v":1633949.1193308034,"t":1734537600}
+{"o":10746.6577706328,"h":10825.1600702595,"l":10537.2007467112,"c":10671.6895846905,"v":1623690.7596852086,"t":1734541200}
+{"o":10671.6895846905,"h":10741.097368994,"l":10605.5168516307,"c":10733.9451857891,"v":1601992.3000863157,"t":1734544800}
+{"o":10733.9451857891,"h":10754.9725912487,"l":10421.6510424684,"c":10431.4145143064,"v":2212719.8339810129,"t":1734548400}
+{"o":10431.4145143064,"h":10485.5497365155,"l":10125.5641937154,"c":10211.8855785823,"v":3640920.5374523262,"t":1734552000}
+{"o":10211.8855785823,"h":10368.0575518823,"l":9989.2245538957,"c":10295.3934439888,"v":1940377.0952868499,"t":1734555600}
+{"o":10295.3934439888,"h":10356.0711434179,"l":10091.6977879557,"c":10176.9321678251,"v":1405716.62925875,"t":1734559200}
+{"o":10176.9321678251,"h":10234.8764975646,"l":10016.6078843425,"c":10188.114687397,"v":1552133.4461619086,"t":1734562800}
+{"o":10188.114687397,"h":10315.1869516853,"l":10139.5017310184,"c":10260.5102658893,"v":1539320.1171595457,"t":1734566400}
+{"o":10260.5102658893,"h":10262.4229027039,"l":9998.6776149986,"c":10022.6393316189,"v":1401909.9414536871,"t":1734570000}
+{"o":10022.6393316189,"h":10148.0448255233,"l":9775.5031708714,"c":10141.689328843,"v":2267611.3794721873,"t":1734573600}
+{"o":10141.689328843,"h":10403.4010786042,"l":10099.2294381022,"c":10291.802066853,"v":1602748.1479227839,"t":1734577200}
+{"o":10291.802066853,"h":10337.7562077933,"l":10204.5056205777,"c":10229.4442732301,"v":1165334.7197477708,"t":1734580800}
+{"o":10229.4442732301,"h":10381.3460877059,"l":10212.7103019225,"c":10349.5593379434,"v":1172459.6780759725,"t":1734584400}
+{"o":10349.5593379434,"h":10420.1775227809,"l":10283.5080306992,"c":10371.9741273281,"v":1450419.8072026663,"t":1734588000}
+{"o":10371.9741273281,"h":10498.3404149355,"l":10354.7663922986,"c":10452.5562072463,"v":1348533.6833922723,"t":1734591600}
+{"o":10452.5562072463,"h":10453.8365753675,"l":10276.1956498208,"c":10302.6147375487,"v":1498745.2546507397,"t":1734595200}
+{"o":10302.6147375487,"h":10377.121204883,"l":10264.4899837597,"c":10362.7015845509,"v":1302262.8135226588,"t":1734598800}
+{"o":10362.7015845509,"h":10428.9838665233,"l":10321.411257958,"c":10381.0960874194,"v":1187492.0101463189,"t":1734602400}
+{"o":10381.0960874194,"h":10398.1725269966,"l":10331.6545621182,"c":10384.0197010065,"v":1069258.3378646586,"t":1734606000}
+{"o":10384.0197010065,"h":10449.3746046075,"l":10191.7607887815,"c":10253.3810466355,"v":1336676.3392867707,"t":1734609600}
+{"o":10253.3810466355,"h":10319.9270174977,"l":10216.3834552265,"c":10249.9495596474,"v":1513077.300634684,"t":1734613200}
+{"o":10249.9495596474,"h":10940.7426008188,"l":10139.9715716867,"c":10710.0021098146,"v":1954335.7970207909,"t":1734616800}
+{"o":10710.0021098146,"h":12615.0717253302,"l":10459.2691019564,"c":12395.1595116709,"v":2264901.1800770541,"t":1734620400}
+{"o":12395.1595116709,"h":12480.6185889675,"l":12201.5278013521,"c":12434.6796384279,"v":1912019.7573542241,"t":1734624000}
+{"o":12434.6796384279,"h":12437.4480022282,"l":11538.4729097281,"c":11668.1052623687,"v":2366486.4059093711,"t":1734627600}
+{"o":11668.1052623687,"h":11790.9054804417,"l":11021.3038954991,"c":11522.3769858214,"v":3262521.9687644183,"t":1734631200}
+{"o":11522.3769858214,"h":11622.382685564,"l":11056.7266741736,"c":11343.0904622043,"v":2810018.2171806041,"t":1734634800}
+{"o":11343.0904622043,"h":11583.1382989413,"l":11070.4869630865,"c":11447.8963931549,"v":2820759.7955711652,"t":1734638400}
+{"o":11447.8963931549,"h":11786.3680543431,"l":11355.8286290723,"c":11520.587024789,"v":1752245.5847457284,"t":1734642000}
+{"o":11520.587024789,"h":11673.0297778772,"l":11392.0273923376,"c":11655.2681361972,"v":1552917.2193422997,"t":1734645600}
+{"o":11655.2681361972,"h":11655.2681361972,"l":11435.3835636889,"c":11468.0810707076,"v":1556517.5473458366,"t":1734649200}
+{"o":11468.0810707076,"h":11644.1975647017,"l":11278.014788813,"c":11487.2787606158,"v":1861056.7559965295,"t":1734652800}
+{"o":11487.2787606158,"h":11562.5068966757,"l":11363.1734979941,"c":11417.2251618208,"v":1413866.607226959,"t":1734656400}
+{"o":11417.2251618208,"h":11822.0033797218,"l":11394.9766580827,"c":11742.5014845259,"v":1659392.4267580777,"t":1734660000}
+{"o":11742.5014845259,"h":11763.7264708365,"l":11592.7914785863,"c":11612.2905399886,"v":1239231.7451774622,"t":1734663600}
+{"o":11612.2905399886,"h":11701.1901400413,"l":11513.9665702983,"c":11519.5259397318,"v":1343233.5662821196,"t":1734667200}
+{"o":11519.5259397318,"h":11561.3708574354,"l":11359.0429205091,"c":11393.5118372158,"v":1317896.1062007963,"t":1734670800}
+{"o":11393.5118372158,"h":11496.1766654449,"l":11122.8219153239,"c":11219.23719698,"v":1877088.4218299473,"t":1734674400}
+{"o":11219.23719698,"h":11529.7134977763,"l":11217.8575222965,"c":11311.9150626783,"v":1985979.3309385704,"t":1734678000}
+{"o":11311.9150626783,"h":11337.5423472281,"l":10196.7412277085,"c":10753.8503977852,"v":2689343.6540421895,"t":1734681600}
+{"o":10753.8503977852,"h":11038.6687150731,"l":10544.189330419,"c":10818.5503078057,"v":2683653.2293129363,"t":1734685200}
+{"o":10818.5503078057,"h":10911.9952815361,"l":10445.6259303858,"c":10806.0367987071,"v":2688206.8183209156,"t":1734688800}
+{"o":10806.0367987071,"h":10905.1610737317,"l":10365.19050883,"c":10411.2385926134,"v":2642540.4809339759,"t":1734692400}
+{"o":10411.2385926134,"h":10984.225832842,"l":10400.7263253477,"c":10884.9761051189,"v":2396851.0994266081,"t":1734696000}
+{"o":10884.9761051189,"h":11183.1580823978,"l":10735.9520959628,"c":11104.5267378706,"v":2290796.4751162948,"t":1734699600}
+{"o":11104.5267378706,"h":11231.1353614454,"l":10982.9775420776,"c":11155.1010869203,"v":1804959.9052252593,"t":1734703200}
+{"o":11155.1010869203,"h":11328.2156774689,"l":11102.5310493401,"c":11248.3114473183,"v":1903581.6968055158,"t":1734706800}
+{"o":11248.3114473183,"h":11428.0842085881,"l":11154.4463323974,"c":11308.479875752,"v":2221795.6937149055,"t":1734710400}
+{"o":11308.479875752,"h":11431.3233294252,"l":10994.298557028,"c":11120.6325703603,"v":1706491.7921257564,"t":1734714000}
+{"o":11120.6325703603,"h":11143.7472749689,"l":10939.8219806285,"c":11027.7629542762,"v":1573826.6587867448,"t":1734717600}
+{"o":11027.7629542762,"h":11189.0217760718,"l":10956.7817697633,"c":11023.667487787,"v":1730444.8809900428,"t":1734721200}
+{"o":11023.667487787,"h":11026.198725083,"l":10861.7464299005,"c":10932.2352149731,"v":1720598.8578437075,"t":1734724800}
+{"o":10932.2352149731,"h":10989.471678631,"l":10806.5537162756,"c":10982.3772991162,"v":1677731.7203484767,"t":1734728400}
+{"o":10982.3772991162,"h":11085.5796187639,"l":10944.7660761504,"c":11079.89068542,"v":1320119.7060507436,"t":1734732000}
+{"o":11079.89068542,"h":11190.9340031758,"l":11063.9950139241,"c":11190.9340031758,"v":1336830.3437583358,"t":1734735600}
+{"o":11190.9340031758,"h":11277.8036671054,"l":11104.4243729568,"c":11221.939437567,"v":1541031.5635312414,"t":1734739200}
+{"o":11221.939437567,"h":11368.4081387746,"l":11210.2328266869,"c":11291.1317400293,"v":1729779.7773020028,"t":1734742800}
+{"o":11291.1317400293,"h":11321.2404527929,"l":11214.9267235767,"c":11240.9546387025,"v":1723776.2951240989,"t":1734746400}
+{"o":11240.9546387025,"h":11269.6177726105,"l":11185.7081773434,"c":11230.3916489818,"v":1692388.2770580659,"t":1734750000}
+{"o":11230.3916489818,"h":11354.7411988141,"l":11222.5437343311,"c":11354.7411988141,"v":1471637.2761179209,"t":1734753600}
+{"o":11354.7411988141,"h":11514.3407809692,"l":11339.6842307529,"c":11505.7205623553,"v":1411331.3609547401,"t":1734757200}
+{"o":11505.7205623553,"h":11560.6132181155,"l":11424.2097129236,"c":11523.8365762631,"v":1381873.5699858423,"t":1734760800}
+{"o":11523.8365762631,"h":11678.2160846836,"l":11485.335356347,"c":11485.335356347,"v":1351706.6664503554,"t":1734764400}
+{"o":11485.335356347,"h":11500.3365025884,"l":11298.7048693024,"c":11352.5438210913,"v":1284952.2203553212,"t":1734768000}
+{"o":11352.5438210913,"h":11377.3962161817,"l":11227.9334804851,"c":11270.6232246087,"v":1223867.6906423634,"t":1734771600}
+{"o":11270.6232246087,"h":11322.6923725944,"l":11201.1124083619,"c":11235.6787911115,"v":1238687.2047344889,"t":1734775200}
+{"o":11235.6787911115,"h":11244.5233366648,"l":11106.6655291513,"c":11148.3448951108,"v":1294445.4083488432,"t":1734778800}
+{"o":11148.3448951108,"h":11158.8743011975,"l":10787.3251606711,"c":10813.6259806869,"v":1728835.3887604284,"t":1734782400}
+{"o":10813.6259806869,"h":10903.1318788493,"l":10587.073960277,"c":10726.5056271173,"v":1993776.4540556273,"t":1734786000}
+{"o":10726.5056271173,"h":10847.7814361589,"l":10617.2640636073,"c":10646.5187046715,"v":1554974.7412883174,"t":1734789600}
+{"o":10646.5187046715,"h":10823.644957743,"l":10616.0467948207,"c":10789.7114278723,"v":1558560.5528055523,"t":1734793200}
+{"o":10789.7114278723,"h":10832.660801973,"l":10574.4862570095,"c":10630.6911523926,"v":1660088.24630018,"t":1734796800}
+{"o":10630.6911523926,"h":10700.1564773798,"l":10435.7829969591,"c":10629.8800069119,"v":1912025.333036036,"t":1734800400}
+{"o":10629.8800069119,"h":10702.2081349158,"l":10377.0835420629,"c":10528.2837282755,"v":1640312.7298150768,"t":1734804000}
+{"o":10528.2837282755,"h":10536.492778828,"l":10307.961454415,"c":10487.1299365494,"v":1660694.2340485088,"t":1734807600}
+{"o":10487.1299365494,"h":10596.3179100829,"l":10395.9256421599,"c":10494.440307328,"v":1317932.3959448445,"t":1734811200}
+{"o":10494.440307328,"h":10530.9258108377,"l":10325.3641992327,"c":10439.7959354293,"v":1307993.712178923,"t":1734814800}
+{"o":10439.7959354293,"h":10558.1498464636,"l":10358.7454627364,"c":10468.3336819376,"v":1139656.3342400496,"t":1734818400}
+{"o":10468.3336819376,"h":10541.0543781122,"l":10317.6865760465,"c":10483.1800412142,"v":1245735.9765640029,"t":1734822000}
+{"o":10483.1800412142,"h":10596.4269760398,"l":10345.4576519563,"c":10510.4781894737,"v":1323102.3155420194,"t":1734825600}
+{"o":10510.4781894737,"h":10628.3252856843,"l":10428.6300668308,"c":10561.0518576169,"v":1293430.1887682378,"t":1734829200}
+{"o":10561.0518576169,"h":10623.4797674265,"l":10466.1202637807,"c":10506.0856505757,"v":1266395.8631274186,"t":1734832800}
+{"o":10506.0856505757,"h":10618.2202860601,"l":10425.6748001194,"c":10549.8283915567,"v":1228764.1602637416,"t":1734836400}
+{"o":10549.8283915567,"h":10590.3603194818,"l":10395.1692889526,"c":10395.1692889526,"v":1288680.0345243108,"t":1734840000}
+{"o":10395.1692889526,"h":10445.5733155764,"l":10274.7378472469,"c":10435.6366571364,"v":1592673.2971153755,"t":1734843600}
+{"o":10435.6366571364,"h":10615.3573325683,"l":10400.4089687232,"c":10580.9470949786,"v":1322260.9331628738,"t":1734847200}
+{"o":10580.9470949786,"h":10675.6830608955,"l":10556.1564271001,"c":10647.2475176361,"v":1241580.14251878,"t":1734850800}
+{"o":10647.2475176361,"h":10813.5165134128,"l":10620.395203715,"c":10729.7152871744,"v":1221028.1909884517,"t":1734854400}
+{"o":10729.7152871744,"h":10879.5945300099,"l":10693.3546377431,"c":10800.5937436951,"v":1025947.2647458906,"t":1734858000}
+{"o":10800.5937436951,"h":10881.8347085004,"l":10776.0811111589,"c":10796.154796346,"v":1171325.5416738461,"t":1734861600}
+{"o":10796.154796346,"h":10877.649908313,"l":10630.8043235915,"c":10701.0079367317,"v":1225626.762893921,"t":1734865200}
+{"o":10701.0079367317,"h":10870.8937293343,"l":10530.8190614299,"c":10758.6886654058,"v":1190018.6487557148,"t":1734868800}
+{"o":10758.6886654058,"h":10813.3130861204,"l":10676.695909338,"c":10696.1453635697,"v":1266668.021923376,"t":1734872400}
+{"o":10696.1453635697,"h":10716.4066109292,"l":10359.0719639562,"c":10359.0719639562,"v":1544377.7826556433,"t":1734876000}
+{"o":10359.0719639562,"h":10555.9263237014,"l":10359.0719639562,"c":10521.9427792506,"v":1357508.641484885,"t":1734879600}
+{"o":10521.9427792506,"h":10885.8819493293,"l":10441.3962601738,"c":10858.0222063027,"v":1436354.480940786,"t":1734883200}
+{"o":10858.0222063027,"h":10875.8864064627,"l":10755.0221842469,"c":10782.7615078526,"v":1488087.5596319204,"t":1734886800}
+{"o":10782.7615078526,"h":10975.5519002525,"l":10753.2229377822,"c":10852.0797043086,"v":1527784.0028630777,"t":1734890400}
+{"o":10852.0797043086,"h":10870.4966839834,"l":10604.6322258922,"c":10644.2816284686,"v":1588633.8413940195,"t":1734894000}
+{"o":10644.2816284686,"h":10797.7465424434,"l":10546.4815750216,"c":10784.3026904329,"v":1576933.7793129948,"t":1734897600}
+{"o":10784.3026904329,"h":10874.6952794532,"l":10738.6429781601,"c":10771.0262858114,"v":1338302.6398434555,"t":1734901200}
+{"o":10771.0262858114,"h":10824.113522859,"l":10589.3061421725,"c":10809.4626670305,"v":1414001.1803156578,"t":1734904800}
+{"o":10809.4626670305,"h":10864.4010239244,"l":10717.7629994108,"c":10764.972450723,"v":1301154.9666880786,"t":1734908400}
+{"o":10764.972450723,"h":10769.8099898484,"l":10596.4239769011,"c":10682.9654607871,"v":1349320.6592077883,"t":1734912000}
+{"o":10682.9654607871,"h":10854.8832703009,"l":10525.4374971776,"c":10631.7296167756,"v":1599109.2446689166,"t":1734915600}
+{"o":10631.7296167756,"h":10731.7079870524,"l":10522.5993723687,"c":10717.6701397117,"v":1416303.0317183258,"t":1734919200}
+{"o":10717.6701397117,"h":11170.9043995919,"l":10682.5564921825,"c":11101.9708781664,"v":1514305.2225334544,"t":1734922800}
+{"o":11101.9708781664,"h":11191.5527814603,"l":11015.7607239621,"c":11017.0319119762,"v":1183884.2247639101,"t":1734926400}
+{"o":11017.0319119762,"h":11055.9133971676,"l":10915.5984431885,"c":10969.427391888,"v":1206259.3961566542,"t":1734930000}
+{"o":10969.427391888,"h":10998.7695737924,"l":10773.5157206902,"c":10781.539792705,"v":1420807.9027487342,"t":1734933600}
+{"o":10781.539792705,"h":10899.9445466,"l":10717.3572582559,"c":10864.7691529371,"v":1195523.63113286,"t":1734937200}
+{"o":10864.7691529371,"h":10998.8320290845,"l":10836.072719497,"c":10989.0723418794,"v":1126988.4067548821,"t":1734940800}
+{"o":10989.0723418794,"h":11127.3470323396,"l":10983.4820438738,"c":11016.4631957536,"v":1239039.9968186063,"t":1734944400}
+{"o":11016.4631957536,"h":11077.9096105972,"l":10974.4481639627,"c":11040.8276864428,"v":1275736.3192772062,"t":1734948000}
+{"o":11040.8276864428,"h":11279.3411015177,"l":10932.1590021003,"c":11151.2265716899,"v":1431630.8458081884,"t":1734951600}
+{"o":11151.2265716899,"h":11238.9012323269,"l":11106.077609477,"c":11195.9939608317,"v":1327531.4330482292,"t":1734955200}
+{"o":11195.9939608317,"h":11209.5379990883,"l":11008.0582435208,"c":11096.1686409519,"v":1433786.8049653859,"t":1734958800}
+{"o":11096.1686409519,"h":11241.8570054694,"l":11014.2140973611,"c":11162.5476412518,"v":1600335.1340477583,"t":1734962400}
+{"o":11162.5476412518,"h":11389.914123049,"l":10969.9825967889,"c":11090.8935670383,"v":1689649.0350247042,"t":1734966000}
+{"o":11090.8935670383,"h":11377.1210501128,"l":11056.0668215573,"c":11345.4729185279,"v":1514923.0061094945,"t":1734969600}
+{"o":11345.4729185279,"h":11416.2079935624,"l":11280.1641092694,"c":11314.7545837971,"v":1383899.0799697826,"t":1734973200}
+{"o":11314.7545837971,"h":11403.1803277,"l":11268.5021323575,"c":11343.8155167613,"v":1096949.8780617523,"t":1734976800}
+{"o":11343.8155167613,"h":11622.5266622519,"l":11332.9340679292,"c":11485.8612849032,"v":1227834.2305815232,"t":1734980400}
+{"o":11485.8612849032,"h":11749.4536385795,"l":11435.2043220914,"c":11711.5567309931,"v":1185619.2673699311,"t":1734984000}
+{"o":11711.5567309931,"h":11858.6415641453,"l":11629.9552467971,"c":11652.1626970848,"v":1475102.9574082347,"t":1734987600}
+{"o":11652.1626970848,"h":11810.1800291525,"l":11626.4230093161,"c":11799.2478625684,"v":1173565.5290200235,"t":1734991200}
+{"o":11799.2478625684,"h":11812.7719598156,"l":11592.6995033237,"c":11657.4838534625,"v":1154516.0954134946,"t":1734994800}
+{"o":11657.4838534625,"h":11677.4112552802,"l":11549.6959725863,"c":11644.330112882,"v":1042358.4125665539,"t":1734998400}
+{"o":11644.330112882,"h":11671.0434085536,"l":11493.6315276261,"c":11503.5940610036,"v":976260.9400732539,"t":1735002000}
+{"o":11503.5940610036,"h":11619.7103495709,"l":11406.8584454528,"c":11515.2359561497,"v":1036880.437442363,"t":1735005600}
+{"o":11515.2359561497,"h":11650.5737181047,"l":11513.0911469974,"c":11643.004681021,"v":927427.2752328848,"t":1735009200}
+{"o":11643.004681021,"h":11716.5712409836,"l":11599.903305823,"c":11699.0340877029,"v":910871.1376675456,"t":1735012800}
+{"o":11699.0340877029,"h":11758.397276959,"l":11651.8989433441,"c":11754.2370507805,"v":892820.4495919199,"t":1735016400}
+{"o":11754.2370507805,"h":11819.9952813495,"l":11642.9157352085,"c":11714.3219508578,"v":793479.77529641,"t":1735020000}
+{"o":11714.3219508578,"h":11817.1955432332,"l":11670.0686167404,"c":11790.9555367108,"v":746543.2406869499,"t":1735023600}
+{"o":11790.9555367108,"h":11954.7188294104,"l":11759.486430532,"c":11874.1389222268,"v":980476.841937169,"t":1735027200}
+{"o":11874.1389222268,"h":11949.1660243462,"l":11774.9642445017,"c":11857.4492250555,"v":1032848.8226807299,"t":1735030800}
+{"o":11857.4492250555,"h":11882.5378720141,"l":11673.4004463573,"c":11679.7810053997,"v":1145021.577562331,"t":1735034400}
+{"o":11679.7810053997,"h":11838.7311556937,"l":11668.3798386289,"c":11819.1603180841,"v":1162524.9767387642,"t":1735038000}
+{"o":11819.1603180841,"h":11844.3563032705,"l":11716.662370592,"c":11733.3034387174,"v":1002615.0677253881,"t":1735041600}
+{"o":11733.3034387174,"h":11995.3898496213,"l":11713.3500307012,"c":11975.8855149564,"v":1185742.0198661857,"t":1735045200}
+{"o":11975.8855149564,"h":11993.6788372672,"l":11879.612346487,"c":11914.8973712157,"v":1247415.5060758786,"t":1735048800}
+{"o":11914.8973712157,"h":12199.7442445833,"l":11867.7813994855,"c":12121.2138279915,"v":1347012.1203970383,"t":1735052400}
+{"o":12121.2138279915,"h":12175.5511093033,"l":11987.1039522095,"c":11997.2511685632,"v":1195262.8690747833,"t":1735056000}
+{"o":11997.2511685632,"h":12096.1080967289,"l":11898.2662700893,"c":12060.0499030193,"v":1130529.9883182072,"t":1735059600}
+{"o":12060.0499030193,"h":12175.9184019194,"l":12007.6974454489,"c":12048.1544369765,"v":1203979.1605472807,"t":1735063200}
+{"o":12048.1544369765,"h":12070.6416146319,"l":11938.5140536238,"c":11966.834454769,"v":1108216.4087919139,"t":1735066800}
+{"o":11966.834454769,"h":11983.4442150321,"l":11838.2450645049,"c":11921.8060772816,"v":1101671.5326228151,"t":1735070400}
+{"o":11921.8060772816,"h":12199.9408560501,"l":11896.5367957004,"c":12122.0085635659,"v":978061.9739796091,"t":1735074000}
+{"o":12122.0085635659,"h":12181.7586778818,"l":12088.2090031134,"c":12137.330387914,"v":922318.7076480524,"t":1735077600}
+{"o":12137.330387914,"h":12225.2517092332,"l":12078.5066372193,"c":12145.9606257528,"v":907421.4344018808,"t":1735081200}
+{"o":12145.9606257528,"h":12196.8135182689,"l":12103.2473486849,"c":12170.2048286451,"v":1013053.2044431227,"t":1735084800}
+{"o":12170.2048286451,"h":12465.4659533883,"l":12165.0017102599,"c":12290.7371404864,"v":1329342.309491355,"t":1735088400}
+{"o":12290.7371404864,"h":12451.9879993046,"l":12286.6689775859,"c":12434.4922340363,"v":1162753.3171336411,"t":1735092000}
+{"o":12434.4922340363,"h":12485.8754582524,"l":12309.9634830139,"c":12328.2278556429,"v":918418.2389734872,"t":1735095600}
+{"o":12328.2278556429,"h":12342.1089099812,"l":12242.2247925986,"c":12297.786219298,"v":765050.5311502105,"t":1735099200}
+{"o":12297.786219298,"h":12338.837656118,"l":12237.0179265675,"c":12296.1974125564,"v":715290.1393371726,"t":1735102800}
+{"o":12296.1974125564,"h":12370.7616313827,"l":12217.2548768805,"c":12262.3301291311,"v":754469.0552245448,"t":1735106400}
+{"o":12262.3301291311,"h":12328.2778383623,"l":12093.6473558076,"c":12226.8080485359,"v":706457.4855867835,"t":1735110000}
+{"o":12226.8080485359,"h":12284.428834561,"l":12181.4576804382,"c":12210.6912615894,"v":765874.5093634492,"t":1735113600}
+{"o":12210.6912615894,"h":12262.2474794019,"l":12179.2423942237,"c":12219.2886156735,"v":600419.0389279284,"t":1735117200}
+{"o":12219.2886156735,"h":12436.5912376135,"l":12125.2084797839,"c":12182.5361604927,"v":798561.4421302815,"t":1735120800}
+{"o":12182.5361604927,"h":12224.5562338201,"l":12040.6951170465,"c":12084.284154329,"v":687062.2962158904,"t":1735124400}
+{"o":12084.284154329,"h":12149.5606746231,"l":12038.4949194582,"c":12100.7248200868,"v":776323.348898154,"t":1735128000}
+{"o":12100.7248200868,"h":12163.5193541637,"l":12089.89439279,"c":12157.1365986197,"v":651506.2838669065,"t":1735131600}
+{"o":12157.1365986197,"h":12308.1338093656,"l":12089.678881629,"c":12214.2190683841,"v":782638.4540221707,"t":1735135200}
+{"o":12214.2190683841,"h":12219.5419130521,"l":12092.1243832292,"c":12172.7639387877,"v":859294.8429733863,"t":1735138800}
+{"o":12172.7639387877,"h":12206.9155901446,"l":12039.6669375906,"c":12123.0134475753,"v":1019496.5029420408,"t":1735142400}
+{"o":12123.0134475753,"h":12209.0014063981,"l":12067.5972889492,"c":12207.1752467318,"v":927231.0815219622,"t":1735146000}
+{"o":12207.1752467318,"h":12234.3515304005,"l":12122.1657784718,"c":12170.6650446545,"v":730073.2915040093,"t":1735149600}
+{"o":12170.6650446545,"h":12340.287173642,"l":12166.2368007705,"c":12229.0139580768,"v":795558.1239165162,"t":1735153200}
+{"o":12229.0139580768,"h":12285.8654553437,"l":12136.792124832,"c":12160.9093345463,"v":840733.3731695664,"t":1735156800}
+{"o":12160.9093345463,"h":12356.1289898663,"l":12040.9815747885,"c":12215.4797033765,"v":883962.8233538246,"t":1735160400}
+{"o":12215.4797033765,"h":12270.4270559084,"l":12163.9942159884,"c":12237.2162691517,"v":811532.6041521786,"t":1735164000}
+{"o":12237.2162691517,"h":12306.3019002542,"l":12226.5326790057,"c":12281.340938789,"v":753807.7833724023,"t":1735167600}
+{"o":12281.340938789,"h":12452.572690201,"l":12203.6047754777,"c":12238.0269981207,"v":904638.9634996883,"t":1735171200}
+{"o":12238.0269981207,"h":12323.3862393987,"l":12205.7941907631,"c":12246.3288860377,"v":911657.6200528446,"t":1735174800}
+{"o":12246.3288860377,"h":12385.9760632926,"l":12187.0870476681,"c":12256.5285771899,"v":935909.1355506447,"t":1735178400}
+{"o":12256.5285771899,"h":12287.6201080729,"l":12167.6122322252,"c":12226.6838104006,"v":1118639.7008907704,"t":1735182000}
+{"o":12226.6838104006,"h":12226.9134888296,"l":12035.6063031158,"c":12138.0926791591,"v":1176643.2062073553,"t":1735185600}
+{"o":12138.0926791591,"h":12165.5281637209,"l":12062.1812487692,"c":12102.4774182084,"v":935270.340664994,"t":1735189200}
+{"o":12102.4774182084,"h":12133.8939441821,"l":11935.2285799205,"c":12065.7483556087,"v":1059310.395410697,"t":1735192800}
+{"o":12065.7483556087,"h":12184.0507390493,"l":11961.3981211748,"c":12030.0783089265,"v":911080.2837818824,"t":1735196400}
+{"o":12030.0783089265,"h":12055.0475492365,"l":11720.5165196427,"c":11760.1875419801,"v":1504806.5868982128,"t":1735200000}
+{"o":11760.1875419801,"h":11838.9223284884,"l":11749.0104775655,"c":11783.95508384,"v":917832.9171071735,"t":1735203600}
+{"o":11783.95508384,"h":11829.350027682,"l":11628.1212789912,"c":11753.3833265765,"v":810305.549470279,"t":1735207200}
+{"o":11753.3833265765,"h":11875.9623376174,"l":11748.3511040039,"c":11805.2055502684,"v":840889.1805023132,"t":1735210800}
+{"o":11805.2055502684,"h":11826.6907795939,"l":11738.7091313471,"c":11757.6445674084,"v":895108.4592481079,"t":1735214400}
+{"o":11757.6445674084,"h":11807.82040717,"l":11646.2755523419,"c":11764.1112718926,"v":909738.0050009812,"t":1735218000}
+{"o":11764.1112718926,"h":11829.9543271937,"l":11670.7101549682,"c":11735.2392122268,"v":1171418.4292011738,"t":1735221600}
+{"o":11735.2392122268,"h":11820.5745506144,"l":11692.102204234,"c":11741.623132758,"v":1099400.9858723949,"t":1735225200}
+{"o":11741.623132758,"h":11884.479067074,"l":11717.0147835994,"c":11861.4310413776,"v":1103920.4480379014,"t":1735228800}
+{"o":11861.4310413776,"h":11865.6121515616,"l":11660.7477093035,"c":11714.3682439482,"v":1109344.0258359776,"t":1735232400}
+{"o":11714.3682439482,"h":11785.0803575289,"l":11660.7917018709,"c":11779.6795384808,"v":916190.8625283272,"t":1735236000}
+{"o":11779.6795384808,"h":11790.8000614235,"l":11653.1568381804,"c":11768.1633654279,"v":790063.2181595743,"t":1735239600}
+{"o":11768.1633654279,"h":11808.0733812849,"l":11637.6811562788,"c":11719.1779552645,"v":913262.3235425674,"t":1735243200}
+{"o":11719.1779552645,"h":11815.6352963687,"l":11607.4953647403,"c":11787.3082070879,"v":971619.2076790227,"t":1735246800}
+{"o":11787.3082070879,"h":11825.1811551111,"l":11745.724478088,"c":11761.4770743244,"v":839056.5086098862,"t":1735250400}
+{"o":11761.4770743244,"h":11773.5630996795,"l":11640.5483017876,"c":11724.1289670791,"v":859887.3599868227,"t":1735254000}
+{"o":11724.1289670791,"h":11776.6487950337,"l":11648.4109937184,"c":11759.986931462,"v":900959.4043674886,"t":1735257600}
+{"o":11759.986931462,"h":11816.7124936173,"l":11611.7086068126,"c":11755.5507825769,"v":755845.2883431831,"t":1735261200}
+{"o":11755.5507825769,"h":11840.2273149643,"l":11699.6348259453,"c":11745.0735655886,"v":779563.550365979,"t":1735264800}
+{"o":11745.0735655886,"h":11809.0950613807,"l":11717.871524489,"c":11783.0073491404,"v":745017.8852055038,"t":1735268400}
+{"o":11783.0073491404,"h":11925.3619896466,"l":11722.8412900455,"c":11748.519287013,"v":763147.4926693661,"t":1735272000}
+{"o":11748.519287013,"h":11765.0900468,"l":11522.4806688736,"c":11711.2871281061,"v":804524.1483082683,"t":1735275600}
+{"o":11711.2871281061,"h":11821.2501065019,"l":11711.2871281061,"c":11818.8484813653,"v":810381.0856843749,"t":1735279200}
+{"o":11818.8484813653,"h":11903.4038842321,"l":11500.1080330403,"c":11623.0176082127,"v":1022726.6998260407,"t":1735282800}
+{"o":11623.0176082127,"h":11858.1678974957,"l":11622.0011103357,"c":11768.1114011811,"v":1000863.8163869373,"t":1735286400}
+{"o":11768.1114011811,"h":12104.3129512577,"l":11760.2339277077,"c":12022.7682154014,"v":1300951.2515217348,"t":1735290000}
+{"o":12022.7682154014,"h":12170.9743758809,"l":11763.9296800466,"c":11998.3217954626,"v":861281.2491066502,"t":1735293600}
+{"o":11998.3217954626,"h":12031.1090495791,"l":11944.145271633,"c":12021.2095924746,"v":827013.268665984,"t":1735297200}
+{"o":12021.2095924746,"h":12027.4819316559,"l":11968.8495589518,"c":11988.6615372364,"v":808209.2532208271,"t":1735300800}
+{"o":11988.6615372364,"h":12002.2490141467,"l":11876.3080952112,"c":11903.7419327904,"v":833146.7081482019,"t":1735304400}
+{"o":11903.7419327904,"h":11911.7216525425,"l":11694.9372473276,"c":11776.7309665835,"v":1048704.5242180678,"t":1735308000}
+{"o":11776.7309665835,"h":11780.2019353109,"l":11493.2063863805,"c":11563.9786697833,"v":1277524.5689087852,"t":1735311600}
+{"o":11563.9786697833,"h":11596.5961855241,"l":11456.7388913982,"c":11587.8233218339,"v":1150148.8973051396,"t":1735315200}
+{"o":11587.8233218339,"h":11714.8902979685,"l":11469.201657761,"c":11693.3005825817,"v":1100025.8948588665,"t":1735318800}
+{"o":11693.3005825817,"h":11763.741185975,"l":11662.0194052622,"c":11747.2231873382,"v":806068.049560477,"t":1735322400}
+{"o":11747.2231873382,"h":11766.5542324598,"l":11605.4352284562,"c":11739.1379397759,"v":877604.7359094835,"t":1735326000}
+{"o":11739.1379397759,"h":11840.9471795097,"l":11581.5976441432,"c":11776.0658145328,"v":866644.4423843641,"t":1735329600}
+{"o":11776.0658145328,"h":11791.8942644237,"l":11690.9244064475,"c":11697.9404842182,"v":809409.5915376798,"t":1735333200}
+{"o":11697.9404842182,"h":11771.6845163541,"l":11651.7000979288,"c":11705.9119844919,"v":755211.6239431987,"t":1735336800}
+{"o":11705.9119844919,"h":11723.7053587153,"l":11596.5882826941,"c":11668.0106731023,"v":800856.8918438207,"t":1735340400}
+{"o":11668.0106731023,"h":11749.8388624913,"l":11657.3807978454,"c":11728.4827109726,"v":919263.6139312958,"t":1735344000}
+{"o":11728.4827109726,"h":11837.771977265,"l":11671.8162208847,"c":11731.8695581735,"v":847048.9283765183,"t":1735347600}
+{"o":11731.8695581735,"h":11806.7083715527,"l":11572.0347769551,"c":11655.8049534355,"v":853391.1143525466,"t":1735351200}
+{"o":11655.8049534355,"h":11767.9268723715,"l":11641.5805829837,"c":11713.199465236,"v":817910.7865718168,"t":1735354800}
+{"o":11713.199465236,"h":11732.6576517581,"l":11667.9270481822,"c":11677.8910220289,"v":655046.8882343582,"t":1735358400}
+{"o":11677.8910220289,"h":11791.8470116975,"l":11622.3542067536,"c":11766.1799371981,"v":679940.8624134761,"t":1735362000}
+{"o":11766.1799371981,"h":11783.3404784577,"l":11717.0241063973,"c":11755.2808729541,"v":654281.5986060534,"t":1735365600}
+{"o":11755.2808729541,"h":11797.0118268398,"l":11703.7320692807,"c":11720.0615855372,"v":674468.1434358798,"t":1735369200}
+{"o":11720.0615855372,"h":11802.9833683763,"l":11651.7031809605,"c":11795.0780431232,"v":666432.00209851,"t":1735372800}
+{"o":11795.0780431232,"h":11876.8710970381,"l":11781.7607620474,"c":11794.9995928006,"v":661363.9819000331,"t":1735376400}
+{"o":11794.9995928006,"h":12176.7416120532,"l":11746.8861551952,"c":12125.8699275304,"v":680255.7486548598,"t":1735380000}
+{"o":12125.8699275304,"h":12311.792075856,"l":12123.5271088615,"c":12216.3893150917,"v":736705.2295605412,"t":1735383600}
+{"o":12216.3893150917,"h":12606.175476042,"l":12170.5379879998,"c":12500.5201604854,"v":733898.2412729283,"t":1735387200}
+{"o":12500.5201604854,"h":12616.6281875244,"l":12496.5516648544,"c":12594.7475688408,"v":880588.6224809536,"t":1735390800}
+{"o":12594.7475688408,"h":12749.1248403246,"l":12545.7002485689,"c":12696.2671593296,"v":1161141.1486549231,"t":1735394400}
+{"o":12696.2671593296,"h":12798.7149194759,"l":12696.2380530315,"c":12725.4773634917,"v":1011442.0068544946,"t":1735398000}
+{"o":12725.4773634917,"h":12888.4322028764,"l":12687.9182519948,"c":12885.8958272901,"v":1021566.7394634475,"t":1735401600}
+{"o":12885.8958272901,"h":13089.1879835748,"l":12883.4406001015,"c":13032.3392977432,"v":1060724.8525188696,"t":1735405200}
+{"o":13032.3392977432,"h":13117.9365304113,"l":12944.8978332942,"c":12960.4294489158,"v":945203.0312583382,"t":1735408800}
+{"o":12960.4294489158,"h":12988.308639303,"l":12935.5838262327,"c":12966.5303461752,"v":878468.4643476037,"t":1735412400}
+{"o":12966.5303461752,"h":12982.6876642054,"l":12836.0626680225,"c":12928.0825782577,"v":718032.8124764734,"t":1735416000}
+{"o":12928.0825782577,"h":13018.0420781006,"l":12903.8554254647,"c":13008.4798048797,"v":760208.5648527889,"t":1735419600}
+{"o":13008.4798048797,"h":13185.465159783,"l":12980.4831981787,"c":13058.2490558632,"v":850801.3329581433,"t":1735423200}
+{"o":13058.2490558632,"h":13106.59025961,"l":12997.8451344645,"c":13079.7936893453,"v":937186.8104866825,"t":1735426800}
+{"o":13079.7936893453,"h":13093.3056027391,"l":12962.626157569,"c":12979.3315757073,"v":932336.4301756279,"t":1735430400}
+{"o":12979.3315757073,"h":13013.3200750318,"l":12793.5336001199,"c":12886.9609821538,"v":827395.2115776491,"t":1735434000}
+{"o":12886.9609821538,"h":13031.9783883706,"l":12874.2063852106,"c":12959.9226616965,"v":790253.1895397725,"t":1735437600}
+{"o":12959.9226616965,"h":13045.065926221,"l":12929.536056821,"c":13032.4139061659,"v":1069203.1722769239,"t":1735441200}
+{"o":8677.3560806739,"h":8688.0382017265,"l":8661.6348212742,"c":8676.6628151017,"v":380155.7770190337,"t":1728244800}
+{"o":8676.6628151017,"h":8708.59557931,"l":8609.4689153744,"c":8617.0736038597,"v":392220.4570027255,"t":1728248400}
+{"o":8617.0736038597,"h":8678.484395824,"l":8616.3034271298,"c":8670.829115584,"v":357899.5850234181,"t":1728252000}
+{"o":8670.829115584,"h":8754.6530557037,"l":8670.6773050158,"c":8738.0970390191,"v":430112.5334137317,"t":1728255600}
+{"o":8738.0970390191,"h":8913.932539495,"l":8704.5332859015,"c":8902.7152770683,"v":687385.8222378105,"t":1728259200}
+{"o":8902.7152770683,"h":8975.5366473604,"l":8869.8973662317,"c":8972.0952483506,"v":603145.9431759345,"t":1728262800}
+{"o":8972.0952483506,"h":9007.0536196505,"l":8899.1386078052,"c":8918.2716610356,"v":510915.0757243732,"t":1728266400}
+{"o":8918.2716610356,"h":8955.686021208,"l":8892.2007413521,"c":8943.0471999671,"v":525001.7763133823,"t":1728270000}
+{"o":8943.0471999671,"h":8978.6868921512,"l":8919.6730153187,"c":8922.8684279937,"v":350937.4378112106,"t":1728273600}
+{"o":8922.8684279937,"h":8953.7428351924,"l":8873.2152045135,"c":8877.9069461944,"v":351732.2192520947,"t":1728277200}
+{"o":8877.9069461944,"h":8920.7844288904,"l":8869.698414684,"c":8920.7844288904,"v":363373.4665504733,"t":1728280800}
+{"o":8920.7844288904,"h":8920.7844288904,"l":8823.4364020689,"c":8832.0262678961,"v":487052.2892122161,"t":1728284400}
+{"o":8832.0262678961,"h":8900.8810366065,"l":8825.621557267,"c":8854.257440507,"v":425854.2072554424,"t":1728288000}
+{"o":8854.257440507,"h":8869.4815032449,"l":8752.556685171,"c":8792.27464724,"v":443106.3606669757,"t":1728291600}
+{"o":8792.27464724,"h":8792.27464724,"l":8715.0134725159,"c":8747.6782291977,"v":383018.7337353702,"t":1728295200}
+{"o":8747.6782291977,"h":8792.3608466006,"l":8684.2276246825,"c":8789.5608287441,"v":405773.9351883141,"t":1728298800}
+{"o":8789.5608287441,"h":8792.9605424815,"l":8724.5683186847,"c":8738.4880608039,"v":498334.4029959007,"t":1728302400}
+{"o":8738.4880608039,"h":8825.7510470796,"l":8729.6296352283,"c":8821.0106263273,"v":564252.2182743171,"t":1728306000}
+{"o":8821.0106263273,"h":9084.2885109684,"l":8814.1375044769,"c":8977.5262541522,"v":933578.0110301331,"t":1728309600}
+{"o":8977.5262541522,"h":8979.8614239995,"l":8807.3051291633,"c":8827.8469881202,"v":725753.8278050288,"t":1728313200}
+{"o":8827.8469881202,"h":8870.9588395377,"l":8773.0500108068,"c":8856.3325298704,"v":698738.010775558,"t":1728316800}
+{"o":8856.3325298704,"h":8865.4559471665,"l":8806.7618871831,"c":8851.1431422045,"v":534715.2621950485,"t":1728320400}
+{"o":8851.1431422045,"h":8854.0570045187,"l":8640.6498331923,"c":8648.8688220959,"v":790256.4096524067,"t":1728324000}
+{"o":8648.8688220959,"h":8747.3397014114,"l":8644.0856263515,"c":8731.3684223245,"v":581330.3253611351,"t":1728327600}
+{"o":8731.3684223245,"h":8743.1684504377,"l":8640.8542080633,"c":8648.5343454731,"v":609022.2426665071,"t":1728331200}
+{"o":8648.5343454731,"h":8900.8773253605,"l":8598.3472099711,"c":8889.0047181163,"v":392019.308817406,"t":1728334800}
+{"o":8889.0047181163,"h":8893.3487448326,"l":8734.9805548367,"c":8748.2373963603,"v":458001.3785611988,"t":1728338400}
+{"o":8748.2373963603,"h":8816.6452807877,"l":8649.5055388065,"c":8679.1769037139,"v":686950.6048637916,"t":1728342000}
+{"o":8679.1769037139,"h":8745.160586898,"l":8651.3270492622,"c":8726.9450411625,"v":612701.5652469171,"t":1728345600}
+{"o":8726.9450411625,"h":8767.3551775162,"l":8673.5482911747,"c":8746.8313570666,"v":455183.0212988291,"t":1728349200}
+{"o":8746.8313570666,"h":8775.5767749389,"l":8684.227822913,"c":8763.3664405353,"v":457975.0747098433,"t":1728352800}
+{"o":8763.3664405353,"h":8763.3664405353,"l":8712.41351857,"c":8722.4384474582,"v":387543.0304394737,"t":1728356400}
+{"o":8722.4384474582,"h":8745.6675608643,"l":8661.3426706757,"c":8695.2718729318,"v":417835.0670479593,"t":1728360000}
+{"o":8695.2718729318,"h":8703.7834450486,"l":8612.4909093426,"c":8664.3568350678,"v":447877.0369302242,"t":1728363600}
+{"o":8664.3568350678,"h":8701.5392700947,"l":8573.5458525286,"c":8682.3921152881,"v":440926.422446419,"t":1728367200}
+{"o":8682.3921152881,"h":8683.1879743839,"l":8553.2179959663,"c":8624.2696518829,"v":459765.7562780982,"t":1728370800}
+{"o":8624.2696518829,"h":8664.9511290604,"l":8554.017012544,"c":8607.162295842,"v":395418.6979588114,"t":1728374400}
+{"o":8607.162295842,"h":8633.0802608286,"l":8413.3218515288,"c":8461.1690329068,"v":369487.5538445776,"t":1728378000}
+{"o":8461.1690329068,"h":8498.1859837832,"l":8437.3709702369,"c":8483.8324914714,"v":347166.4909395938,"t":1728381600}
+{"o":8483.8324914714,"h":8519.5953747071,"l":8472.5615316795,"c":8508.3717770707,"v":331266.7931630809,"t":1728385200}
+{"o":8508.3717770707,"h":8512.5537319762,"l":8433.2919674453,"c":8437.9115459998,"v":376617.4294976499,"t":1728388800}
+{"o":8437.9115459998,"h":8540.3694674565,"l":8398.8839428175,"c":8534.1160879739,"v":499082.7649497003,"t":1728392400}
+{"o":8534.1160879739,"h":8568.8298520197,"l":8384.2144860959,"c":8481.276508328,"v":700026.6010747299,"t":1728396000}
+{"o":8481.276508328,"h":8497.3240168575,"l":8310.3849870448,"c":8407.6885096833,"v":704771.2972929042,"t":1728399600}
+{"o":8407.6885096833,"h":8470.4575502855,"l":8344.594735059,"c":8461.4366207413,"v":611638.2266285605,"t":1728403200}
+{"o":8461.4366207413,"h":8473.7860888215,"l":8372.6357866138,"c":8437.1614752746,"v":531321.0074215044,"t":1728406800}
+{"o":8437.1614752746,"h":8470.587603603,"l":8358.5485459294,"c":8413.647305613,"v":510431.3175150065,"t":1728410400}
+{"o":8413.647305613,"h":8481.2666334401,"l":8372.5968866954,"c":8458.5734506797,"v":568872.3687048905,"t":1728414000}
+{"o":8458.5734506797,"h":8503.4600920318,"l":8438.7179719407,"c":8503.4600920318,"v":491440.764896505,"t":1728417600}
+{"o":8503.4600920318,"h":8517.7740725812,"l":8475.8013161937,"c":8488.8262654956,"v":522855.3023338178,"t":1728421200}
+{"o":8488.8262654956,"h":8491.9899735494,"l":8428.2662914822,"c":8434.9057606636,"v":533062.014183642,"t":1728424800}
+{"o":8434.9057606636,"h":8455.9107461801,"l":8398.5381376652,"c":8451.4448465263,"v":362731.1070848905,"t":1728428400}
+{"o":8451.4448465263,"h":8491.5555190326,"l":8424.306780539,"c":8491.2478881323,"v":533008.658125653,"t":1728432000}
+{"o":8491.2478881323,"h":8558.1655919649,"l":8384.9306449086,"c":8430.088315955,"v":823904.9235844576,"t":1728435600}
+{"o":8430.088315955,"h":8438.0515138877,"l":8378.6852996471,"c":8385.0584930456,"v":489387.0295763336,"t":1728439200}
+{"o":8385.0584930456,"h":8420.9490975797,"l":8357.4273573511,"c":8382.6771187839,"v":444367.4601270892,"t":1728442800}
+{"o":8382.6771187839,"h":8391.1082354244,"l":8336.6514063709,"c":8348.6854027237,"v":358821.1054710145,"t":1728446400}
+{"o":8348.6854027237,"h":8405.1882568265,"l":8328.5105664115,"c":8394.2087164491,"v":400901.4408317768,"t":1728450000}
+{"o":8394.2087164491,"h":8401.4145565825,"l":8346.0891462275,"c":8360.3653596273,"v":540976.8397450567,"t":1728453600}
+{"o":8360.3653596273,"h":8360.450414813,"l":8309.2488058703,"c":8334.6648501889,"v":402501.3307802337,"t":1728457200}
+{"o":8334.6648501889,"h":8355.2763380825,"l":8296.2626586623,"c":8321.9181302732,"v":374029.33175879,"t":1728460800}
+{"o":8321.9181302732,"h":8344.4115836416,"l":8306.9122714845,"c":8338.6288878067,"v":411216.9715147021,"t":1728464400}
+{"o":8338.6288878067,"h":8364.7473110866,"l":8291.9779039562,"c":8317.8560779683,"v":403398.2296496001,"t":1728468000}
+{"o":8317.8560779683,"h":8355.9871117373,"l":8311.7763246322,"c":8350.237292432,"v":380815.7484647161,"t":1728471600}
+{"o":8350.237292432,"h":8357.7495136019,"l":8230.0058153429,"c":8269.946439938,"v":550809.7744300922,"t":1728475200}
+{"o":8269.946439938,"h":8290.5724119116,"l":8178.1462296351,"c":8228.144053988,"v":690548.3557538957,"t":1728478800}
+{"o":8228.144053988,"h":8284.5608402661,"l":8204.0562205105,"c":8240.1681694584,"v":621350.1329963342,"t":1728482400}
+{"o":8240.1681694584,"h":8346.7054862629,"l":8239.7152301338,"c":8330.7043790152,"v":587115.9579926268,"t":1728486000}
+{"o":8330.7043790152,"h":8333.4420612137,"l":8198.2326189903,"c":8215.839803638,"v":703987.3740749838,"t":1728489600}
+{"o":8215.839803638,"h":8249.1256681372,"l":8188.6242709454,"c":8231.7640632342,"v":653357.9968685987,"t":1728493200}
+{"o":8231.7640632342,"h":8246.9184447621,"l":8156.107637762,"c":8197.3224766953,"v":709356.4904977606,"t":1728496800}
+{"o":8197.3224766953,"h":8229.9758834499,"l":8136.7302147589,"c":8224.400095101,"v":710790.7356202406,"t":1728500400}
+{"o":8224.400095101,"h":8224.7019266058,"l":8087.5829360045,"c":8095.059154797,"v":814421.3609022137,"t":1728504000}
+{"o":8095.059154797,"h":8169.5085232347,"l":8084.8529380182,"c":8153.5498563545,"v":514947.8843290118,"t":1728507600}
+{"o":8153.5498563545,"h":8159.4915492763,"l":8115.7886251853,"c":8116.2553170627,"v":573333.5575930576,"t":1728511200}
+{"o":8116.2553170627,"h":8146.9322193546,"l":8111.2479635654,"c":8126.3342241574,"v":301455.0274929726,"t":1728514800}
+{"o":8126.3342241574,"h":8126.3342241574,"l":8025.8487515342,"c":8074.0517079201,"v":469195.9113525522,"t":1728518400}
+{"o":8074.0517079201,"h":8154.8460323836,"l":8071.8375679887,"c":8127.3672999934,"v":450995.0156814852,"t":1728522000}
+{"o":8127.3672999934,"h":8160.1376457505,"l":8119.6076091205,"c":8147.4732761448,"v":410558.9545106399,"t":1728525600}
+{"o":8147.4732761448,"h":8186.0998141857,"l":8131.9927499666,"c":8154.9324406819,"v":322784.1813147033,"t":1728529200}
+{"o":8154.9324406819,"h":8181.5303558011,"l":8143.0818005594,"c":8154.7866108554,"v":322233.9336916361,"t":1728532800}
+{"o":8154.7866108554,"h":8210.8693906141,"l":8132.3933513031,"c":8196.2622763769,"v":402176.353475499,"t":1728536400}
+{"o":8196.2622763769,"h":8204.0184415005,"l":8170.3524501397,"c":8190.3594587967,"v":348161.6365843627,"t":1728540000}
+{"o":8190.3594587967,"h":8192.1467704054,"l":8144.6951471022,"c":8144.6951471022,"v":375880.6505421688,"t":1728543600}
+{"o":8144.6951471022,"h":8171.3746277867,"l":8078.9538066438,"c":8082.7581344244,"v":402017.3035891231,"t":1728547200}
+{"o":8082.7581344244,"h":8094.5200028145,"l":7996.1682154563,"c":8071.5719978058,"v":415671.1288500546,"t":1728550800}
+{"o":8071.5719978058,"h":8143.0461258635,"l":8065.4059516172,"c":8132.4906438883,"v":373756.6582153764,"t":1728554400}
+{"o":8132.4906438883,"h":8189.5822863169,"l":8118.5379488341,"c":8185.3353210872,"v":383024.3665471054,"t":1728558000}
+{"o":8185.3353210872,"h":8205.0801585923,"l":8057.6327363836,"c":8104.9514446897,"v":653011.5883226859,"t":1728561600}
+{"o":8104.9514446897,"h":8173.6977807698,"l":8004.0489647525,"c":8051.8533854586,"v":604740.423343253,"t":1728565200}
+{"o":8051.8533854586,"h":8084.4575205752,"l":7941.1729092974,"c":8014.4971446963,"v":642807.9021165643,"t":1728568800}
+{"o":8014.4971446963,"h":8086.5401903228,"l":7984.692238519,"c":8086.1461070546,"v":532674.5809783771,"t":1728572400}
+{"o":8086.1461070546,"h":8110.0373132932,"l":8030.6127527114,"c":8047.6532428311,"v":546055.6440730627,"t":1728576000}
+{"o":8047.6532428311,"h":8074.2651116992,"l":7954.5613241789,"c":7967.3622076013,"v":633706.4845527589,"t":1728579600}
+{"o":7967.3622076013,"h":8006.5518705213,"l":7899.0019389439,"c":8002.907990739,"v":812992.104585954,"t":1728583200}
+{"o":8002.907990739,"h":8059.3756753855,"l":7983.703167447,"c":8054.6731651048,"v":570123.4136098418,"t":1728586800}
+{"o":8054.6731651048,"h":8096.4300306474,"l":7961.4195181306,"c":7986.8673570131,"v":520530.8857401543,"t":1728590400}
+{"o":7986.8673570131,"h":8052.2389335675,"l":7968.9146461249,"c":8048.6173300015,"v":438476.8776754241,"t":1728594000}
+{"o":8048.6173300015,"h":8085.2031171828,"l":7998.8293256332,"c":8046.4388973976,"v":478769.6330291968,"t":1728597600}
+{"o":8046.4388973976,"h":8078.4578424188,"l":8045.7820014154,"c":8074.5779814396,"v":420499.891098097,"t":1728601200}
+{"o":8074.5779814396,"h":8117.3749277859,"l":8062.1516532189,"c":8093.7704323986,"v":554894.4171121905,"t":1728604800}
+{"o":8093.7704323986,"h":8155.6113600863,"l":8049.0131826126,"c":8137.4559294031,"v":516972.2633535332,"t":1728608400}
+{"o":8137.4559294031,"h":8186.3412137186,"l":8109.7269486782,"c":8177.3711609256,"v":381756.5615751912,"t":1728612000}
+{"o":8177.3711609256,"h":8215.6169062665,"l":8175.435888755,"c":8175.435888755,"v":404852.9701749536,"t":1728615600}
+{"o":8175.435888755,"h":8194.0688397829,"l":8159.6452743987,"c":8191.6341488113,"v":341717.8989473396,"t":1728619200}
+{"o":8191.6341488113,"h":8209.1209450767,"l":8176.0753566455,"c":8182.0646846699,"v":322152.215929354,"t":1728622800}
+{"o":8182.0646846699,"h":8239.0281770074,"l":8181.1631084274,"c":8218.372146421,"v":405731.7337225279,"t":1728626400}
+{"o":8218.372146421,"h":8248.6426525873,"l":8190.5868814365,"c":8195.7600418838,"v":369246.8619573101,"t":1728630000}
+{"o":8195.7600418838,"h":8224.9416858455,"l":8183.1942439637,"c":8210.4999840337,"v":349140.5833263794,"t":1728633600}
+{"o":8210.4999840337,"h":8261.0639096086,"l":8209.7660487533,"c":8252.7030421215,"v":426687.8647687417,"t":1728637200}
+{"o":8252.7030421215,"h":8294.6651083308,"l":8225.4394692558,"c":8239.3898103454,"v":433368.8150041708,"t":1728640800}
+{"o":8239.3898103454,"h":8263.6906765807,"l":8218.1699615477,"c":8243.1369564072,"v":371781.6735897921,"t":1728644400}
+{"o":8243.1369564072,"h":8312.0155342788,"l":8233.2915756643,"c":8304.3524464267,"v":516464.7503954281,"t":1728648000}
+{"o":8304.3524464267,"h":8355.5197277276,"l":8263.6807980654,"c":8338.7604270679,"v":585578.1108046444,"t":1728651600}
+{"o":8338.7604270679,"h":8383.8042059127,"l":8332.8712295542,"c":8355.5342913759,"v":692847.6128216072,"t":1728655200}
+{"o":8355.5342913759,"h":8451.1518098863,"l":8343.4574311056,"c":8387.923050518,"v":823039.9933198952,"t":1728658800}
+{"o":8387.923050518,"h":8416.7314067248,"l":8359.1020617621,"c":8411.9406892172,"v":714655.5813088097,"t":1728662400}
+{"o":8411.9406892172,"h":8493.0639450471,"l":8324.047144551,"c":8483.2907435562,"v":768943.6549930095,"t":1728666000}
+{"o":8483.2907435562,"h":8538.821029926,"l":8431.913628207,"c":8517.5781688257,"v":672377.1392719432,"t":1728669600}
+{"o":8517.5781688257,"h":8559.2383035452,"l":8481.110926149,"c":8496.5906738451,"v":618899.0604046173,"t":1728673200}
+{"o":8496.5906738451,"h":8536.0306872319,"l":8478.3728437476,"c":8529.220061336,"v":501458.0546953615,"t":1728676800}
+{"o":8529.220061336,"h":8551.8749796822,"l":8515.4312244438,"c":8520.6864820719,"v":495483.0671837085,"t":1728680400}
+{"o":8520.6864820719,"h":8533.2334959446,"l":8482.347421389,"c":8515.5350568705,"v":515827.4853466101,"t":1728684000}
+{"o":8515.5350568705,"h":8521.0600139727,"l":8475.7329163252,"c":8495.7167561338,"v":482259.2386301477,"t":1728687600}
+{"o":8495.7167561338,"h":8559.4528130091,"l":8492.8454023977,"c":8539.6206256388,"v":567455.6190024869,"t":1728691200}
+{"o":8539.6206256388,"h":8569.4374305328,"l":8507.3290851453,"c":8514.8690046274,"v":464123.1396122142,"t":1728694800}
+{"o":8514.8690046274,"h":8519.6935005836,"l":8453.7488849691,"c":8467.376239098,"v":402473.0516512105,"t":1728698400}
+{"o":8467.376239098,"h":8481.4127840879,"l":8446.4973633126,"c":8473.9767984856,"v":406096.1121354419,"t":1728702000}
+{"o":8473.9767984856,"h":8520.11287064,"l":8471.7033348746,"c":8488.8110966633,"v":400434.4555434526,"t":1728705600}
+{"o":8488.8110966633,"h":8519.8295623503,"l":8483.3797817623,"c":8514.933519288,"v":365356.5782100867,"t":1728709200}
+{"o":8514.933519288,"h":8522.9039694762,"l":8498.5569853989,"c":8507.0795180886,"v":388522.0196023435,"t":1728712800}
+{"o":8507.0795180886,"h":8519.2992997129,"l":8484.1453389622,"c":8501.6064081154,"v":441417.3485841934,"t":1728716400}
+{"o":8501.6064081154,"h":8532.1574932419,"l":8492.4581337516,"c":8519.9682118944,"v":383654.8063690991,"t":1728720000}
+{"o":8519.9682118944,"h":8543.1540470406,"l":8505.6262323328,"c":8543.1540470406,"v":357608.3529601317,"t":1728723600}
+{"o":8543.1540470406,"h":8601.9509700177,"l":8530.0143075629,"c":8596.0715366693,"v":465130.7481638051,"t":1728727200}
+{"o":8596.0715366693,"h":8644.5156219442,"l":8561.1620170805,"c":8568.8863057775,"v":457713.5046375715,"t":1728730800}
+{"o":8568.8863057775,"h":8625.0583027563,"l":8543.0375570883,"c":8610.971692933,"v":732956.7544001653,"t":1728734400}
+{"o":8610.971692933,"h":8627.095126913,"l":8568.7149391435,"c":8582.5789615318,"v":576381.8350879011,"t":1728738000}
+{"o":8582.5789615318,"h":8629.4325219365,"l":8563.6556220214,"c":8607.2997608771,"v":568475.5340605977,"t":1728741600}
+{"o":8607.2997608771,"h":8625.0095836549,"l":8535.9918747409,"c":8559.549753932,"v":615345.4983992127,"t":1728745200}
+{"o":8559.549753932,"h":8623.5946695956,"l":8544.1844259164,"c":8578.496796982,"v":710025.279134886,"t":1728748800}
+{"o":8578.496796982,"h":8635.9481722691,"l":8548.5600446411,"c":8607.7926687198,"v":614886.2056459123,"t":1728752400}
+{"o":8607.7926687198,"h":8624.292638747,"l":8558.9089296883,"c":8578.6841306942,"v":513501.6120600643,"t":1728756000}
+{"o":8578.6841306942,"h":8617.2370886088,"l":8565.3257409355,"c":8598.6542944203,"v":427752.7367457224,"t":1728759600}
+{"o":8598.6542944203,"h":8640.3182440771,"l":8587.0508097226,"c":8628.3728895165,"v":408243.6530726317,"t":1728763200}
+{"o":8628.3728895165,"h":8693.569134952,"l":8614.5451455263,"c":8628.9582204762,"v":479267.7221095936,"t":1728766800}
+{"o":8628.9582204762,"h":8958.6465800324,"l":8610.6023056598,"c":8948.6856695288,"v":455304.3287721401,"t":1728770400}
+{"o":8948.6856695288,"h":8954.8840517484,"l":8903.1057851911,"c":8908.9081316155,"v":488651.3970233327,"t":1728774000}
+{"o":8908.9081316155,"h":8951.7179604935,"l":8906.7625598769,"c":8924.2303532851,"v":463843.9379105473,"t":1728777600}
+{"o":8924.2303532851,"h":8927.940252853,"l":8845.221874769,"c":8881.9133378052,"v":451929.0376409913,"t":1728781200}
+{"o":8881.9133378052,"h":8892.5620054945,"l":8867.9904057301,"c":8891.4515887946,"v":410260.5111812703,"t":1728784800}
+{"o":8891.4515887946,"h":8893.0366382222,"l":8735.370387781,"c":8841.1543589186,"v":439117.2100045901,"t":1728788400}
+{"o":8841.1543589186,"h":8888.4864866973,"l":8837.0517408934,"c":8880.849020969,"v":445552.5664684044,"t":1728792000}
+{"o":8880.849020969,"h":8927.49207994,"l":8873.2588428719,"c":8913.560227095,"v":539623.2978006466,"t":1728795600}
+{"o":8913.560227095,"h":8943.0614857317,"l":8899.6371529421,"c":8909.7356564819,"v":423468.7863811793,"t":1728799200}
+{"o":8909.7356564819,"h":8932.1292832209,"l":8877.5294566399,"c":8909.5782894265,"v":466727.6377626444,"t":1728802800}
+{"o":8909.5782894265,"h":9178.658563878,"l":8904.6153565702,"c":9152.760883804,"v":477656.6634650327,"t":1728806400}
+{"o":9152.760883804,"h":9252.0895726526,"l":8691.0263246522,"c":8754.2086022903,"v":480760.5142452708,"t":1728810000}
+{"o":8754.2086022903,"h":8796.2199032778,"l":8724.6215497235,"c":8724.7227317478,"v":480356.1661691514,"t":1728813600}
+{"o":8724.7227317478,"h":8749.9358357094,"l":8680.6247582794,"c":8688.4012751054,"v":536414.3362895154,"t":1728817200}
+{"o":8688.4012751054,"h":8752.618698402,"l":8682.3308682992,"c":8735.3627460106,"v":572422.3047009967,"t":1728820800}
+{"o":8735.3627460106,"h":8777.7201900426,"l":8726.1609699396,"c":8726.716995314,"v":527897.2422463663,"t":1728824400}
+{"o":8726.716995314,"h":8998.2517214213,"l":8584.938230417,"c":8882.6247780798,"v":595546.5927468495,"t":1728828000}
+{"o":8882.6247780798,"h":8919.9663987529,"l":8789.9945851499,"c":8878.4626746456,"v":692449.556829468,"t":1728831600}
+{"o":8878.4626746456,"h":8929.3739539489,"l":8830.6356501983,"c":8916.8934491742,"v":603969.4239858335,"t":1728835200}
+{"o":8916.8934491742,"h":9169.6435039643,"l":8830.9058817547,"c":9065.5210882319,"v":578336.5918796702,"t":1728838800}
+{"o":9065.5210882319,"h":9089.2416516692,"l":9015.6738607875,"c":9059.1680677041,"v":584306.8922921509,"t":1728842400}
+{"o":9059.1680677041,"h":9176.1647037163,"l":9034.1042687367,"c":9101.8797366661,"v":1240421.6724613004,"t":1728846000}
+{"o":9101.8797366661,"h":9169.5215665385,"l":8999.9226895794,"c":9124.0560581743,"v":798645.9727073513,"t":1728849600}
+{"o":9124.0560581743,"h":9226.1908051237,"l":9102.137695805,"c":9217.7262438634,"v":588023.9806653779,"t":1728853200}
+{"o":9217.7262438634,"h":9277.3020198022,"l":9185.1336448188,"c":9211.7322546663,"v":621489.8146039948,"t":1728856800}
+{"o":9211.7322546663,"h":9214.6191317946,"l":9130.7922550476,"c":9208.0316133874,"v":509400.0065393914,"t":1728860400}
+{"o":9208.0316133874,"h":9222.9575521025,"l":9150.4028390912,"c":9173.2790898564,"v":532911.6976478276,"t":1728864000}
+{"o":9173.2790898564,"h":9246.6012757268,"l":9173.0436026256,"c":9213.0226026439,"v":675682.9315143636,"t":1728867600}
+{"o":9213.0226026439,"h":9277.9512894579,"l":9170.6142893809,"c":9252.6545288138,"v":590979.0204677606,"t":1728871200}
+{"o":9252.6545288138,"h":9534.123044173,"l":9249.2414551723,"c":9504.4886887062,"v":846815.0939231472,"t":1728874800}
+{"o":9504.4886887062,"h":9589.1033476722,"l":9411.9406054636,"c":9486.9456517234,"v":863731.2100576884,"t":1728878400}
+{"o":9486.9456517234,"h":9507.3506288929,"l":9402.3247856717,"c":9438.6776619377,"v":545221.6724564621,"t":1728882000}
+{"o":9438.6776619377,"h":9544.7342765333,"l":9409.7052003715,"c":9473.9197963582,"v":561877.8859761879,"t":1728885600}
+{"o":9473.9197963582,"h":9540.8587293124,"l":9448.724905306,"c":9535.1594341703,"v":643185.7049481443,"t":1728889200}
+{"o":9535.1594341703,"h":9556.491076722,"l":9476.8901188721,"c":9501.4392425266,"v":614424.4603360329,"t":1728892800}
+{"o":9501.4392425266,"h":9575.1799992311,"l":9475.2508291072,"c":9533.9358794215,"v":638830.548267976,"t":1728896400}
+{"o":9533.9358794215,"h":9595.2537393681,"l":9515.5458946371,"c":9543.5663132192,"v":606588.9528804821,"t":1728900000}
+{"o":9543.5663132192,"h":9651.296742582,"l":9514.3239533435,"c":9602.9770537898,"v":534086.0939311151,"t":1728903600}
+{"o":9602.9770537898,"h":9681.8955878955,"l":9508.5223176962,"c":9609.0289376414,"v":546637.4741708017,"t":1728907200}
+{"o":9609.0289376414,"h":9671.4360816745,"l":9573.6751365353,"c":9641.3784344417,"v":702867.1099203259,"t":1728910800}
+{"o":9641.3784344417,"h":9785.3794371668,"l":9598.4351034712,"c":9686.1509656547,"v":1152188.106154629,"t":1728914400}
+{"o":9686.1509656547,"h":9877.5118601924,"l":9667.3630239104,"c":9775.7247918431,"v":1257851.4861644325,"t":1728918000}
+{"o":9775.7247918431,"h":9789.0567332594,"l":9647.8233019609,"c":9674.1337370464,"v":961970.4367327673,"t":1728921600}
+{"o":9674.1337370464,"h":9735.1158147376,"l":9664.9619623207,"c":9706.2995607155,"v":811383.0594988172,"t":1728925200}
+{"o":9706.2995607155,"h":9750.0210736308,"l":9688.5146610485,"c":9722.8646009544,"v":807110.0543999337,"t":1728928800}
+{"o":9722.8646009544,"h":9814.5758069006,"l":9688.4707589861,"c":9763.156066955,"v":792297.6331327326,"t":1728932400}
+{"o":9763.156066955,"h":9820.0273519704,"l":9746.5316591485,"c":9793.4545995657,"v":671073.3896020616,"t":1728936000}
+{"o":9793.4545995657,"h":9831.2450470104,"l":9748.1440678238,"c":9770.7421283182,"v":634970.1338979645,"t":1728939600}
+{"o":9770.7421283182,"h":9914.8732814122,"l":9721.8928489463,"c":9869.3258195906,"v":725231.8010518698,"t":1728943200}
+{"o":9869.3258195906,"h":9869.7404413623,"l":9797.9769896807,"c":9838.0935456052,"v":618397.8410577497,"t":1728946800}
+{"o":9838.0935456052,"h":9887.1464320871,"l":9793.8868214781,"c":9835.8230451464,"v":811841.1617498092,"t":1728950400}
+{"o":9835.8230451464,"h":9880.2188682577,"l":9789.5188670748,"c":9820.4353750726,"v":658876.8680238886,"t":1728954000}
+{"o":9820.4353750726,"h":9872.2038260362,"l":9795.9574492918,"c":9833.549990875,"v":573171.0856645474,"t":1728957600}
+{"o":9833.549990875,"h":9839.7898012592,"l":9690.7169477163,"c":9706.4678899357,"v":637266.797988468,"t":1728961200}
+{"o":9706.4678899357,"h":9762.7819498515,"l":9679.5920860142,"c":9743.0060647608,"v":543463.9036077765,"t":1728964800}
+{"o":9743.0060647608,"h":9747.2114899495,"l":9618.3604307557,"c":9636.7525640969,"v":583372.5258630454,"t":1728968400}
+{"o":9636.7525640969,"h":9676.4176748691,"l":9598.2273650647,"c":9665.7595811733,"v":503553.162055425,"t":1728972000}
+{"o":9665.7595811733,"h":9702.97850925,"l":9660.0825798091,"c":9681.1000897032,"v":468209.1541396227,"t":1728975600}
+{"o":9681.1000897032,"h":9760.9716505663,"l":9660.9670994086,"c":9719.5574926864,"v":452181.3097518315,"t":1728979200}
+{"o":9719.5574926864,"h":9723.9911426091,"l":9464.0929438898,"c":9638.0017667615,"v":438302.7244100706,"t":1728982800}
+{"o":9638.0017667615,"h":9746.8122098385,"l":9618.9645327589,"c":9727.1515133895,"v":408359.9011349511,"t":1728986400}
+{"o":9727.1515133895,"h":9731.206372617,"l":9530.7096687364,"c":9573.778644259,"v":780059.7771272919,"t":1728990000}
+{"o":9573.778644259,"h":9668.3636293995,"l":9499.4411629982,"c":9593.1598735481,"v":699955.8877059245,"t":1728993600}
+{"o":9593.1598735481,"h":9931.5558590971,"l":9560.173501762,"c":9906.0982935724,"v":1031938.0110655903,"t":1728997200}
+{"o":9906.0982935724,"h":9967.4500761938,"l":9467.8750836997,"c":9524.1693543415,"v":1885177.1027894898,"t":1729000800}
+{"o":9524.1693543415,"h":9673.6751778037,"l":9383.1094014814,"c":9582.3287372618,"v":1442937.6859767104,"t":1729004400}
+{"o":9582.3287372618,"h":9767.1107515795,"l":9565.7194194753,"c":9682.3601910273,"v":1051581.3587392394,"t":1729008000}
+{"o":9682.3601910273,"h":9725.7959355567,"l":9623.2719280383,"c":9674.3026361256,"v":926672.1583801642,"t":1729011600}
+{"o":9674.3026361256,"h":9774.1104452239,"l":9661.3623029443,"c":9689.9589011242,"v":740486.3217436428,"t":1729015200}
+{"o":9689.9589011242,"h":9771.7491760751,"l":9611.0028066345,"c":9732.9156476485,"v":770736.3230912812,"t":1729018800}
+{"o":9732.9156476485,"h":9744.6375326736,"l":9558.6754449002,"c":9590.9248315192,"v":914224.5866926251,"t":1729022400}
+{"o":9590.9248315192,"h":9636.4233983399,"l":9548.4157440178,"c":9636.4233983399,"v":718822.3855441117,"t":1729026000}
+{"o":9636.4233983399,"h":9665.4950191089,"l":9596.3690082157,"c":9603.8096951711,"v":548516.5108388254,"t":1729029600}
+{"o":9603.8096951711,"h":9729.7448561593,"l":9508.7474637969,"c":9709.0588869601,"v":664873.2108951147,"t":1729033200}
+{"o":9709.0588869601,"h":9728.1186816931,"l":9626.8774112007,"c":9653.317810556,"v":684629.7523592839,"t":1729036800}
+{"o":9653.317810556,"h":9741.544909419,"l":9601.5965878495,"c":9714.2477031625,"v":903032.6887298567,"t":1729040400}
+{"o":9714.2477031625,"h":9795.5241096487,"l":9688.6552575517,"c":9695.6435860181,"v":802252.9435764701,"t":1729044000}
+{"o":9695.6435860181,"h":9709.1992020973,"l":9648.4990816361,"c":9681.9064428792,"v":647916.4133416795,"t":1729047600}
+{"o":9681.9064428792,"h":9711.6939197916,"l":9612.3522298084,"c":9664.4394688649,"v":672510.7202302971,"t":1729051200}
+{"o":9664.4394688649,"h":9704.4974781599,"l":9646.8705935538,"c":9680.9323554106,"v":549643.9800090755,"t":1729054800}
+{"o":9680.9323554106,"h":9722.6085118074,"l":9622.782221611,"c":9665.3928140561,"v":632105.5209238711,"t":1729058400}
+{"o":9665.3928140561,"h":9668.8357404301,"l":9601.3764825898,"c":9639.9699069828,"v":679869.3877953214,"t":1729062000}
+{"o":9639.9699069828,"h":9720.8481785432,"l":9626.8166220336,"c":9694.6383968883,"v":750995.300173262,"t":1729065600}
+{"o":9694.6383968883,"h":9752.3967042643,"l":9689.1453383824,"c":9743.4678318042,"v":459745.1012026697,"t":1729069200}
+{"o":9743.4678318042,"h":9811.8730192807,"l":9725.2464962794,"c":9779.8191809343,"v":614677.3094848017,"t":1729072800}
+{"o":9779.8191809343,"h":9938.7958824701,"l":9745.7473183202,"c":9785.1946401892,"v":1550277.1261809033,"t":1729076400}
+{"o":9785.1946401892,"h":9818.9966605539,"l":9692.2766532802,"c":9756.4941539993,"v":1287672.6359390633,"t":1729080000}
+{"o":9756.4941539993,"h":9784.2084648751,"l":9655.9917342577,"c":9686.2133698856,"v":845613.1506890221,"t":1729083600}
+{"o":9686.2133698856,"h":9845.2490622352,"l":9672.1153122531,"c":9738.288422844,"v":954693.1304834697,"t":1729087200}
+{"o":9738.288422844,"h":9786.159092871,"l":9668.7990080572,"c":9770.0094012166,"v":958820.0518339624,"t":1729090800}
+{"o":9770.0094012166,"h":9786.4068549721,"l":9673.3662772228,"c":9745.5567758252,"v":984008.0090887352,"t":1729094400}
+{"o":9745.5567758252,"h":9770.6900980958,"l":9709.5755773477,"c":9732.8160464817,"v":801502.0704425728,"t":1729098000}
+{"o":9732.8160464817,"h":9743.3920932104,"l":9688.6212103629,"c":9693.2104803664,"v":810483.6091574207,"t":1729101600}
+{"o":9693.2104803664,"h":9711.3906524729,"l":9670.2661259663,"c":9692.3388602397,"v":803285.2349778613,"t":1729105200}
+{"o":9692.3388602397,"h":9741.6678593478,"l":9666.7331566227,"c":9690.9314840344,"v":803383.7482775153,"t":1729108800}
+{"o":9690.9314840344,"h":9714.1159698317,"l":9642.0606172044,"c":9662.1639018945,"v":685184.156109895,"t":1729112400}
+{"o":9662.1639018945,"h":9733.4201072039,"l":9659.015850885,"c":9719.2159406469,"v":603877.001070176,"t":1729116000}
+{"o":9719.2159406469,"h":9719.2159406469,"l":9668.8910316828,"c":9679.4679726156,"v":697659.2486058061,"t":1729119600}
+{"o":9679.4679726156,"h":9764.9954122253,"l":9679.4679726156,"c":9721.7785633997,"v":758336.8164853234,"t":1729123200}
+{"o":9721.7785633997,"h":9769.7534769408,"l":9599.6581802657,"c":9761.1694062592,"v":712938.7261768118,"t":1729126800}
+{"o":9761.1694062592,"h":9772.5241771231,"l":9654.8767798454,"c":9655.4340550525,"v":844118.2840813725,"t":1729130400}
+{"o":9655.4340550525,"h":9714.8656680628,"l":9644.7214305484,"c":9705.3331566531,"v":749540.4093629377,"t":1729134000}
+{"o":9705.3331566531,"h":9714.5410272331,"l":9607.3215771933,"c":9617.4721373439,"v":623684.8082199146,"t":1729137600}
+{"o":9617.4721373439,"h":9641.2950707705,"l":9561.4292210865,"c":9583.3937002259,"v":591094.9657184668,"t":1729141200}
+{"o":9583.3937002259,"h":9618.9982802827,"l":9554.8606542776,"c":9554.95480277,"v":562181.9392454979,"t":1729144800}
+{"o":9554.95480277,"h":9579.2913198323,"l":9501.4739923419,"c":9576.2234292543,"v":599370.2699824813,"t":1729148400}
+{"o":9576.2234292543,"h":9617.0685992841,"l":9544.6574123865,"c":9614.4723904643,"v":558264.8745206908,"t":1729152000}
+{"o":9614.4723904643,"h":9628.0536475601,"l":9585.2940768434,"c":9603.2508891822,"v":508162.6478709131,"t":1729155600}
+{"o":9603.2508891822,"h":9619.3322196184,"l":9497.4384661047,"c":9560.8924826994,"v":572953.3265021851,"t":1729159200}
+{"o":9560.8924826994,"h":9572.8269103704,"l":9415.6938783103,"c":9491.4687094266,"v":607458.4556436469,"t":1729162800}
+{"o":9491.4687094266,"h":9611.4417128238,"l":9476.546528435,"c":9611.4417128238,"v":646533.1171653105,"t":1729166400}
+{"o":9611.4417128238,"h":9657.6201158042,"l":9541.2292464118,"c":9584.5199732835,"v":814937.1918266515,"t":1729170000}
+{"o":9584.5199732835,"h":9598.4593415467,"l":9453.4175025068,"c":9576.8136929621,"v":1017160.176356773,"t":1729173600}
+{"o":9576.8136929621,"h":9646.4575675895,"l":9511.2741753024,"c":9633.1264443693,"v":938168.3163024742,"t":1729177200}
+{"o":9633.1264443693,"h":9654.1506865852,"l":9449.9154112924,"c":9554.2628801393,"v":818251.2952384807,"t":1729180800}
+{"o":9554.2628801393,"h":9565.1473385361,"l":9425.3243306645,"c":9438.5739928321,"v":924757.2565756135,"t":1729184400}
+{"o":9438.5739928321,"h":9442.9376712718,"l":9319.3841506586,"c":9378.6033196676,"v":941805.9017732732,"t":1729188000}
+{"o":9378.6033196676,"h":9451.3227099002,"l":9365.9601444704,"c":9430.9836613292,"v":765772.8457484718,"t":1729191600}
+{"o":9430.9836613292,"h":9500.5881027684,"l":9427.0882768141,"c":9446.7569925559,"v":716566.9633283977,"t":1729195200}
+{"o":9446.7569925559,"h":9492.9310941447,"l":9446.6583051535,"c":9478.6795108521,"v":621956.5050657204,"t":1729198800}
+{"o":9478.6795108521,"h":9531.7211560337,"l":9478.6795108521,"c":9531.7211560337,"v":561259.8941062391,"t":1729202400}
+{"o":9531.7211560337,"h":9531.7211560337,"l":9483.8554658392,"c":9501.5239338187,"v":495426.5556840419,"t":1729206000}
+{"o":9501.5239338187,"h":9518.1466080722,"l":9450.3236021607,"c":9458.836427337,"v":597580.8467422948,"t":1729209600}
+{"o":9458.836427337,"h":9646.0584358613,"l":9447.2779384728,"c":9621.3250506331,"v":699719.3382975957,"t":1729213200}
+{"o":9621.3250506331,"h":9678.9803766189,"l":9597.5207080257,"c":9671.8056629462,"v":700575.7817384717,"t":1729216800}
+{"o":9671.8056629462,"h":9674.8095807806,"l":9581.8421386059,"c":9591.0060197829,"v":674293.7851894364,"t":1729220400}
+{"o":9591.0060197829,"h":9644.916442477,"l":9590.8951867633,"c":9626.0888473109,"v":587069.4345467519,"t":1729224000}
+{"o":9626.0888473109,"h":9665.6763647381,"l":9610.368879136,"c":9665.1006383753,"v":648009.0253060297,"t":1729227600}
+{"o":9665.1006383753,"h":9730.2264328915,"l":9653.8752595485,"c":9708.0777666705,"v":672084.4624099213,"t":1729231200}
+{"o":9708.0777666705,"h":9743.0532090411,"l":9686.7420588362,"c":9725.1472810405,"v":700310.2910156909,"t":1729234800}
+{"o":9725.1472810405,"h":9749.7710624586,"l":9699.075431552,"c":9709.7538373783,"v":553241.9154926102,"t":1729238400}
+{"o":9709.7538373783,"h":9737.1274167195,"l":9679.8399793634,"c":9696.7198736916,"v":600625.9111586345,"t":1729242000}
+{"o":9696.7198736916,"h":9726.1692857997,"l":9689.1497160495,"c":9707.801131813,"v":510979.0802401484,"t":1729245600}
+{"o":9707.801131813,"h":9734.8854807627,"l":9654.6126360561,"c":9670.3618324072,"v":593787.0997741297,"t":1729249200}
+{"o":9670.3618324072,"h":9690.6576200417,"l":9614.4817254598,"c":9632.674974056,"v":666231.6994287109,"t":1729252800}
+{"o":9632.674974056,"h":9728.0469117967,"l":9622.7554106619,"c":9720.646060567,"v":744331.1954685056,"t":1729256400}
+{"o":9720.646060567,"h":9781.6399066266,"l":9672.6225457905,"c":9761.1721399159,"v":987808.5961814965,"t":1729260000}
+{"o":9761.1721399159,"h":9835.9895983354,"l":9711.1597115592,"c":9784.3565254713,"v":865415.6978749475,"t":1729263600}
+{"o":9784.3565254713,"h":9865.7966691988,"l":9714.6215186261,"c":9845.8199833106,"v":858120.7066515289,"t":1729267200}
+{"o":9845.8199833106,"h":9878.3386818948,"l":9820.7150494902,"c":9830.669191816,"v":940714.3518806529,"t":1729270800}
+{"o":9830.669191816,"h":9904.4735432812,"l":9812.610238852,"c":9870.2090078307,"v":835212.7108310943,"t":1729274400}
+{"o":9870.2090078307,"h":9875.146602406,"l":9767.9733295938,"c":9788.3030355365,"v":722512.7514841658,"t":1729278000}
+{"o":9788.3030355365,"h":9796.4611865626,"l":9746.3811447852,"c":9771.3550287521,"v":628960.0830808615,"t":1729281600}
+{"o":9771.3550287521,"h":9783.7801049817,"l":9722.1775824473,"c":9758.519195805,"v":604924.068017324,"t":1729285200}
+{"o":9758.519195805,"h":9760.7034071955,"l":9727.8102393719,"c":9756.0939515162,"v":525355.2660020307,"t":1729288800}
+{"o":9756.0939515162,"h":9809.3066182397,"l":9751.8831724163,"c":9796.6054246676,"v":471365.2430241579,"t":1729292400}
+{"o":9796.6054246676,"h":9806.7310438643,"l":9760.4090764306,"c":9766.6999839332,"v":495062.8381884369,"t":1729296000}
+{"o":9766.6999839332,"h":9799.7819021903,"l":9758.3163271476,"c":9758.3163271476,"v":597928.5492640649,"t":1729299600}
+{"o":9758.3163271476,"h":9801.2812209962,"l":9746.3460038181,"c":9800.6268148159,"v":585197.6639566846,"t":1729303200}
+{"o":9800.6268148159,"h":9862.4835918364,"l":9715.6603726812,"c":9716.7082172528,"v":598478.6522792967,"t":1729306800}
+{"o":9716.7082172528,"h":9750.4213479075,"l":9693.4645615865,"c":9693.9238548821,"v":574975.2967982945,"t":1729310400}
+{"o":9693.9238548821,"h":9745.8276494242,"l":9693.8238817642,"c":9741.8474009815,"v":501289.1056131054,"t":1729314000}
+{"o":9741.8474009815,"h":9753.9397079696,"l":9715.9177372091,"c":9720.4259151577,"v":479878.1202903892,"t":1729317600}
+{"o":9720.4259151577,"h":9726.8151356444,"l":9691.501830012,"c":9719.1007795941,"v":546187.7435586366,"t":1729321200}
+{"o":9719.1007795941,"h":9745.2751218164,"l":9718.9451238911,"c":9731.9740065366,"v":681537.7312160106,"t":1729324800}
+{"o":9731.9740065366,"h":9743.5858218525,"l":9719.6984130015,"c":9739.7789537322,"v":664874.5765386939,"t":1729328400}
+{"o":9739.7789537322,"h":9748.7792759646,"l":9698.949091882,"c":9712.4980885216,"v":682707.427095423,"t":1729332000}
+{"o":9712.4980885216,"h":9733.1511523828,"l":9664.1164437569,"c":9676.9106862696,"v":919588.2242329096,"t":1729335600}
+{"o":9676.9106862696,"h":9735.8095783383,"l":9671.4299956415,"c":9723.5862800006,"v":857371.841244389,"t":1729339200}
+{"o":9723.5862800006,"h":9744.4643771223,"l":9698.980250301,"c":9731.6768724258,"v":830034.134895613,"t":1729342800}
+{"o":9731.6768724258,"h":9872.0757342472,"l":9730.0141893601,"c":9869.7523833782,"v":1278636.0380422571,"t":1729346400}
+{"o":9869.7523833782,"h":9977.9118938864,"l":9778.6742808201,"c":9915.404899363,"v":1252614.3392345083,"t":1729350000}
+{"o":9915.404899363,"h":9983.5513354613,"l":9627.4805148748,"c":9927.3724323821,"v":1399890.7405128316,"t":1729353600}
+{"o":9927.3724323821,"h":9947.1943469482,"l":9842.9817135325,"c":9899.5207747883,"v":844946.5503987679,"t":1729357200}
+{"o":9899.5207747883,"h":9945.2948406593,"l":9867.6676213136,"c":9913.906047902,"v":1075304.8276231447,"t":1729360800}
+{"o":9913.906047902,"h":9977.8398389036,"l":9908.9031057211,"c":9943.2406904304,"v":949273.4254242739,"t":1729364400}
+{"o":9943.2406904304,"h":9978.4991796536,"l":9931.3795268154,"c":9973.507610311,"v":721510.335596004,"t":1729368000}
+{"o":9973.507610311,"h":10040.8380213812,"l":9969.1296453935,"c":9987.2771819377,"v":721177.3370541617,"t":1729371600}
+{"o":9987.2771819377,"h":10122.9958007634,"l":9979.8661204318,"c":10117.8684871655,"v":694738.7567626061,"t":1729375200}
+{"o":10117.8684871655,"h":10177.7315081257,"l":10054.416268751,"c":10174.2277270982,"v":750073.050492011,"t":1729378800}
+{"o":10174.2277270982,"h":10226.0923873388,"l":10106.8636538438,"c":10111.2413880578,"v":770591.6066652251,"t":1729382400}
+{"o":10111.2413880578,"h":10150.2266667312,"l":10037.2447246762,"c":10108.6916987382,"v":739833.5067279942,"t":1729386000}
+{"o":10108.6916987382,"h":10146.9670827171,"l":10083.7000309882,"c":10099.3784443297,"v":585615.7632393028,"t":1729389600}
+{"o":10099.3784443297,"h":10131.6204862693,"l":10072.3891399497,"c":10129.0559296262,"v":558970.9250128941,"t":1729393200}
+{"o":10129.0559296262,"h":10188.2325525784,"l":10104.6913803044,"c":10157.526237097,"v":553073.7537982706,"t":1729396800}
+{"o":10157.526237097,"h":10232.1313280719,"l":10101.9938954758,"c":10148.0924176522,"v":586084.3918608228,"t":1729400400}
+{"o":10148.0924176522,"h":10151.8261210673,"l":10099.5071570856,"c":10140.3354391411,"v":525340.5132502143,"t":1729404000}
+{"o":10140.3354391411,"h":10155.2662436084,"l":10105.8991143484,"c":10113.4006253177,"v":500506.3821856235,"t":1729407600}
+{"o":10113.4006253177,"h":10146.7312145987,"l":10087.1177056522,"c":10112.4488002777,"v":583789.618200062,"t":1729411200}
+{"o":10112.4488002777,"h":10154.3367394521,"l":10094.1901154804,"c":10135.9727656309,"v":445613.2633214548,"t":1729414800}
+{"o":10135.9727656309,"h":10152.4694183851,"l":10101.3216842088,"c":10112.4431732101,"v":516724.5486199924,"t":1729418400}
+{"o":10112.4431732101,"h":10147.3123949682,"l":10110.9789461858,"c":10139.2977953213,"v":671715.3664532085,"t":1729422000}
+{"o":10139.2977953213,"h":10145.540273314,"l":10080.9052028509,"c":10083.8953747338,"v":709140.5351583241,"t":1729425600}
+{"o":10083.8953747338,"h":10110.6115460656,"l":10036.3867080178,"c":10069.4922952457,"v":797236.860597362,"t":1729429200}
+{"o":10069.4922952457,"h":10285.0340542389,"l":10068.6061520711,"c":10243.1764737413,"v":1000339.6182865888,"t":1729432800}
+{"o":10243.1764737413,"h":10253.8871834649,"l":10122.5342039295,"c":10192.7328519869,"v":799888.197446215,"t":1729436400}
+{"o":10192.7328519869,"h":10212.8920091019,"l":10148.83260585,"c":10181.6323724701,"v":771367.6734365614,"t":1729440000}
+{"o":10181.6323724701,"h":10247.8115646395,"l":10143.8539457388,"c":10221.0991655341,"v":736654.7883229209,"t":1729443600}
+{"o":10221.0991655341,"h":10342.4682134832,"l":10209.2024123653,"c":10289.7317664376,"v":717804.0694362919,"t":1729447200}
+{"o":10289.7317664376,"h":10323.351229137,"l":10232.4404937841,"c":10272.2110015866,"v":657561.8601927825,"t":1729450800}
+{"o":10272.2110015866,"h":10468.0618627983,"l":10230.6390683086,"c":10432.9242391354,"v":706149.5132367144,"t":1729454400}
+{"o":10432.9242391354,"h":10508.8325025984,"l":10418.7061894757,"c":10499.7007365342,"v":788344.7600762177,"t":1729458000}
+{"o":10499.7007365342,"h":10794.9091115496,"l":10458.4423762178,"c":10746.1691736821,"v":1073867.1890963006,"t":1729461600}
+{"o":10746.1691736821,"h":10843.0973439919,"l":10634.3667699858,"c":10788.216074163,"v":1010410.589060955,"t":1729465200}
+{"o":10788.216074163,"h":10981.5955960336,"l":10443.98334842,"c":10876.2024018521,"v":1146754.8073145594,"t":1729468800}
+{"o":10876.2024018521,"h":10981.1949217968,"l":10825.0341872778,"c":10944.21099397,"v":986163.0989955154,"t":1729472400}
+{"o":10944.21099397,"h":10995.9977440823,"l":10810.8989587045,"c":10860.7613014989,"v":1046834.5575854527,"t":1729476000}
+{"o":10860.7613014989,"h":10944.1044380041,"l":10802.440769857,"c":10927.8158889574,"v":1438534.5173488522,"t":1729479600}
+{"o":10927.8158889574,"h":11024.4122712419,"l":10786.5598210518,"c":10992.5170601866,"v":962467.0475721916,"t":1729483200}
+{"o":10992.5170601866,"h":11073.1767559398,"l":10902.0669623452,"c":10932.7293987261,"v":891002.324743767,"t":1729486800}
+{"o":10932.7293987261,"h":11031.2572865651,"l":10828.313301528,"c":10855.1024507294,"v":894925.9228447236,"t":1729490400}
+{"o":10855.1024507294,"h":10908.8933898413,"l":10809.8209362002,"c":10824.4576054777,"v":813039.07092044,"t":1729494000}
+{"o":10824.4576054777,"h":10972.3926955236,"l":10640.3401458386,"c":10758.9262503668,"v":1126880.527188964,"t":1729497600}
+{"o":10758.9262503668,"h":10817.9787173402,"l":10540.059894463,"c":10772.426696222,"v":965540.7870533649,"t":1729501200}
+{"o":10772.426696222,"h":10827.3529357011,"l":10699.6532954569,"c":10738.6848898683,"v":726913.556510599,"t":1729504800}
+{"o":10738.6848898683,"h":10890.9508523332,"l":10561.5698321899,"c":10796.7293218537,"v":705586.6161703295,"t":1729508400}
+{"o":10796.7293218537,"h":10843.9903970392,"l":10733.3441309963,"c":10753.9467514746,"v":696523.3976496306,"t":1729512000}
+{"o":10753.9467514746,"h":10823.0047873123,"l":10443.8330628348,"c":10595.508675204,"v":1129020.2834600031,"t":1729515600}
+{"o":10595.508675204,"h":10740.7866726524,"l":10300.4074458407,"c":10701.1537054085,"v":983719.7049665111,"t":1729519200}
+{"o":10701.1537054085,"h":10768.1408199906,"l":10602.343027297,"c":10745.4567775287,"v":829202.4270222377,"t":1729522800}
+{"o":10745.4567775287,"h":10747.9266447534,"l":10603.6731784667,"c":10702.9991441172,"v":937298.1232372626,"t":1729526400}
+{"o":10702.9991441172,"h":10797.8708996844,"l":10692.178833028,"c":10772.9085956044,"v":1043503.5346612601,"t":1729530000}
+{"o":10772.9085956044,"h":10800.9623656988,"l":10717.7510441374,"c":10774.0219329829,"v":982794.1937437351,"t":1729533600}
+{"o":10774.0219329829,"h":10928.6301398542,"l":10772.8320177078,"c":10909.9525649118,"v":992974.8315946161,"t":1729537200}
+{"o":10909.9525649118,"h":10911.3841628168,"l":10801.2071168003,"c":10823.713648454,"v":780167.931460223,"t":1729540800}
+{"o":10823.713648454,"h":10931.9323206663,"l":10823.5072975358,"c":10891.2074780958,"v":963499.9950953027,"t":1729544400}
+{"o":10891.2074780958,"h":10932.3867202198,"l":10852.7735230643,"c":10913.5978882349,"v":751328.0924705273,"t":1729548000}
+{"o":10913.5978882349,"h":10913.5978882349,"l":10722.59694129,"c":10807.1428746354,"v":756704.9829560759,"t":1729551600}
+{"o":10807.1428746354,"h":10827.1292793699,"l":10446.9211049459,"c":10751.2946744493,"v":997995.957334864,"t":1729555200}
+{"o":10751.2946744493,"h":10880.3958442619,"l":10660.4872160681,"c":10857.1935879384,"v":815570.331666428,"t":1729558800}
+{"o":10857.1935879384,"h":10912.8317201224,"l":10788.5363565171,"c":10791.1963390034,"v":848169.5021576401,"t":1729562400}
+{"o":10791.1963390034,"h":10827.5204985671,"l":10680.7257621044,"c":10817.6158472842,"v":880126.6241830852,"t":1729566000}
+{"o":10817.6158472842,"h":11004.7324216185,"l":10801.9279486645,"c":10930.2088707393,"v":881430.9109251716,"t":1729569600}
+{"o":10930.2088707393,"h":11110.5588670279,"l":10914.7348766894,"c":11007.5309820101,"v":838680.6441296515,"t":1729573200}
+{"o":11007.5309820101,"h":11060.6918424168,"l":10984.8669946238,"c":10993.8082017392,"v":763400.4484467702,"t":1729576800}
+{"o":10993.8082017392,"h":11012.2610555476,"l":10904.8132297656,"c":10916.4056244872,"v":841407.1243221503,"t":1729580400}
+{"o":10916.4056244872,"h":10923.300951405,"l":10714.5692725966,"c":10821.8352245484,"v":897627.07475028,"t":1729584000}
+{"o":10821.8352245484,"h":10830.8859656014,"l":10687.858375542,"c":10776.2852302662,"v":862128.294694597,"t":1729587600}
+{"o":10776.2852302662,"h":10882.6949956181,"l":10723.1792793998,"c":10870.4052120343,"v":721737.9938859025,"t":1729591200}
+{"o":10870.4052120343,"h":11047.3052034374,"l":10861.5108975767,"c":10966.0124657892,"v":783926.9399876712,"t":1729594800}
+{"o":10966.0124657892,"h":11063.314490176,"l":10822.2838094412,"c":10856.3209825114,"v":917264.9495038571,"t":1729598400}
+{"o":10856.3209825114,"h":10917.2322583376,"l":10762.7744122358,"c":10850.740206988,"v":912543.8485269181,"t":1729602000}
+{"o":10850.740206988,"h":11190.9363670423,"l":10819.9860023035,"c":11110.5547844569,"v":1160764.8104019496,"t":1729605600}
+{"o":11110.5547844569,"h":11173.5520383722,"l":10846.0029888367,"c":10961.4540747008,"v":1140119.8867557684,"t":1729609200}
+{"o":10961.4540747008,"h":10987.2362812358,"l":10788.0855434634,"c":10851.7484365969,"v":939495.2683996807,"t":1729612800}
+{"o":10851.7484365969,"h":11030.0347438074,"l":10734.1369740628,"c":10921.8942074232,"v":893685.8536852075,"t":1729616400}
+{"o":10921.8942074232,"h":11110.2089730459,"l":10852.5942921138,"c":10973.6215908935,"v":899063.8195901397,"t":1729620000}
+{"o":10973.6215908935,"h":11046.7436398874,"l":10936.1631055915,"c":11008.1036160174,"v":842268.7093856756,"t":1729623600}
+{"o":11008.1036160174,"h":11031.072986282,"l":10961.4421505561,"c":10991.1963872382,"v":802636.3685571972,"t":1729627200}
+{"o":10991.1963872382,"h":10999.0908797983,"l":10914.1237026793,"c":10945.8657318882,"v":745204.6337976187,"t":1729630800}
+{"o":10945.8657318882,"h":11053.0812542597,"l":10932.2511597851,"c":11038.2563526223,"v":687269.1229945858,"t":1729634400}
+{"o":11038.2563526223,"h":11052.0445468071,"l":10811.4758439465,"c":10949.9801658407,"v":684035.0020608279,"t":1729638000}
+{"o":10949.9801658407,"h":10970.6190173763,"l":10830.8560288704,"c":10853.9267163377,"v":663634.6052173255,"t":1729641600}
+{"o":10853.9267163377,"h":10941.2135717206,"l":10850.2123618321,"c":10931.9704638616,"v":667767.5434957354,"t":1729645200}
+{"o":10931.9704638616,"h":10943.4148108753,"l":10836.7614058316,"c":10847.9490308965,"v":758615.4622269486,"t":1729648800}
+{"o":10847.9490308965,"h":10873.8557591643,"l":10750.4635845718,"c":10810.1101931841,"v":804218.3018414665,"t":1729652400}
+{"o":10810.1101931841,"h":10854.6883125214,"l":10777.5509870858,"c":10837.4813162373,"v":695887.0836628006,"t":1729656000}
+{"o":10837.4813162373,"h":10890.3160528184,"l":10695.0491196941,"c":10737.3804153773,"v":716831.965329517,"t":1729659600}
+{"o":10737.3804153773,"h":10831.5497918469,"l":10726.5457563991,"c":10752.1703572109,"v":646043.1463138619,"t":1729663200}
+{"o":10752.1703572109,"h":10785.6043129328,"l":10718.0343736799,"c":10785.6043129328,"v":711827.5280193497,"t":1729666800}
+{"o":10785.6043129328,"h":10828.8269705451,"l":10708.8880491165,"c":10731.0770758437,"v":1076073.6730953001,"t":1729670400}
+{"o":10731.0770758437,"h":10807.2280537228,"l":10684.3385633242,"c":10783.1703099125,"v":949339.1727110035,"t":1729674000}
+{"o":10783.1703099125,"h":10854.432742064,"l":10771.0937878338,"c":10783.5907471651,"v":876594.0110694662,"t":1729677600}
+{"o":10783.5907471651,"h":10862.9021565779,"l":10715.5098037654,"c":10793.133058053,"v":838721.7046299699,"t":1729681200}
+{"o":10793.133058053,"h":10838.8185052346,"l":10659.6584260919,"c":10755.4816480255,"v":1110968.2720678737,"t":1729684800}
+{"o":10755.4816480255,"h":10959.6231136144,"l":10735.6528893864,"c":10921.4906896067,"v":1175916.0661182757,"t":1729688400}
+{"o":10921.4906896067,"h":10935.5788873595,"l":10794.9659604403,"c":10831.2649310257,"v":1365998.241025364,"t":1729692000}
+{"o":10831.2649310257,"h":10937.4242517875,"l":10671.4792684532,"c":10902.2302687122,"v":1645382.5201766142,"t":1729695600}
+{"o":10902.2302687122,"h":10959.8419967944,"l":10724.1691984575,"c":10765.3432910443,"v":1279611.2815534093,"t":1729699200}
+{"o":10765.3432910443,"h":11109.3612794568,"l":10753.3789445721,"c":11037.9300232213,"v":1409557.5298950879,"t":1729702800}
+{"o":11037.9300232213,"h":11291.2548676533,"l":10844.7850962645,"c":11266.6118348004,"v":1407107.6827178842,"t":1729706400}
+{"o":11266.6118348004,"h":11706.5909467403,"l":11207.5959178783,"c":11660.4149448985,"v":1265961.4757149178,"t":1729710000}
+{"o":11660.4149448985,"h":11937.5029994655,"l":11585.1300794691,"c":11781.0549828245,"v":1155722.0149184132,"t":1729713600}
+{"o":11781.0549828245,"h":11833.1309327714,"l":11549.8700646955,"c":11606.2707064735,"v":1125245.0302906053,"t":1729717200}
+{"o":11606.2707064735,"h":11701.6268054742,"l":11080.4635905976,"c":11533.2249504683,"v":1061649.2305025097,"t":1729720800}
+{"o":11533.2249504683,"h":11611.1020217379,"l":11506.4281102893,"c":11527.0324901816,"v":898445.4243376398,"t":1729724400}
+{"o":11527.0324901816,"h":11684.9129379461,"l":11078.8428066309,"c":11662.1862248443,"v":972981.8718487415,"t":1729728000}
+{"o":11662.1862248443,"h":11779.0565451104,"l":11584.1476508429,"c":11667.6752896415,"v":981996.6190900686,"t":1729731600}
+{"o":11667.6752896415,"h":11909.0654821683,"l":11618.0081891008,"c":11774.2149838821,"v":1172341.2020616513,"t":1729735200}
+{"o":11774.2149838821,"h":11822.3601254703,"l":11685.9874468569,"c":11750.9522620083,"v":1213879.2762565282,"t":1729738800}
+{"o":11750.9522620083,"h":11825.3967556725,"l":11701.2268554862,"c":11707.6083423091,"v":1005709.671671199,"t":1729742400}
+{"o":11707.6083423091,"h":11767.5625606839,"l":11620.1367181155,"c":11683.1944753993,"v":786586.5739387315,"t":1729746000}
+{"o":11683.1944753993,"h":11752.6786805502,"l":11643.9021394802,"c":11700.3028958469,"v":914362.0170577454,"t":1729749600}
+{"o":11700.3028958469,"h":11773.9376878289,"l":11667.2690941111,"c":11707.8842413418,"v":919301.2497037681,"t":1729753200}
+{"o":11707.8842413418,"h":11785.8656220785,"l":11605.2820394011,"c":11611.6109510567,"v":960956.5615373837,"t":1729756800}
+{"o":11611.6109510567,"h":11667.1941930318,"l":11491.8511285361,"c":11585.7013729848,"v":1026577.5198315701,"t":1729760400}
+{"o":11585.7013729848,"h":11755.0347892578,"l":11541.5399863793,"c":11731.321021226,"v":830976.5282699867,"t":1729764000}
+{"o":11731.321021226,"h":11865.757835632,"l":11510.9213019664,"c":11852.972266154,"v":979709.1842180337,"t":1729767600}
+{"o":11852.972266154,"h":12014.2841569001,"l":11830.9020604324,"c":11905.2930577597,"v":1016618.9706127618,"t":1729771200}
+{"o":11905.2930577597,"h":12103.0978123462,"l":11726.1980382342,"c":11842.836732925,"v":1185308.1463074493,"t":1729774800}
+{"o":11842.836732925,"h":11974.6497716623,"l":11750.7413102517,"c":11883.1963726571,"v":1155837.1211475395,"t":1729778400}
+{"o":11883.1963726571,"h":12062.117303952,"l":11805.215146438,"c":11866.5720343997,"v":1174051.4736993185,"t":1729782000}
+{"o":11866.5720343997,"h":12084.7853944685,"l":11810.5942747923,"c":11955.0829131004,"v":984417.7603919765,"t":1729785600}
+{"o":11955.0829131004,"h":11987.3318233168,"l":11281.4123586824,"c":11863.6985525525,"v":990110.2600756603,"t":1729789200}
+{"o":11863.6985525525,"h":11946.163008797,"l":11822.4494509439,"c":11921.9795890977,"v":972569.9557032433,"t":1729792800}
+{"o":11921.9795890977,"h":12016.5505593791,"l":11887.0291534917,"c":12000.3444129233,"v":1023060.3704595808,"t":1729796400}
+{"o":12000.3444129233,"h":12109.8792984568,"l":11838.6319271815,"c":11998.9127937822,"v":1040729.6440123298,"t":1729800000}
+{"o":11998.9127937822,"h":12088.4026928648,"l":11948.606457298,"c":12039.4858886247,"v":1071637.5357724649,"t":1729803600}
+{"o":12039.4858886247,"h":12147.691408375,"l":12015.1114297669,"c":12098.0968810798,"v":1243516.9448032521,"t":1729807200}
+{"o":12098.0968810798,"h":12132.0510128586,"l":11850.0039028833,"c":11972.9565415798,"v":1048712.1011818976,"t":1729810800}
+{"o":11972.9565415798,"h":12034.470885363,"l":11924.1225140864,"c":11961.5317988421,"v":1029351.7477716617,"t":1729814400}
+{"o":11961.5317988421,"h":11989.1265927043,"l":11852.9125211465,"c":11898.056800424,"v":924785.5125836945,"t":1729818000}
+{"o":11898.056800424,"h":11950.5455689915,"l":11853.3330569846,"c":11893.2240885042,"v":767641.3532984271,"t":1729821600}
+{"o":11893.2240885042,"h":11939.5346194422,"l":11746.7636998849,"c":11820.669673124,"v":893955.024212484,"t":1729825200}
+{"o":11820.669673124,"h":11847.5226454825,"l":11697.5861577425,"c":11718.7401598286,"v":765193.8882627669,"t":1729828800}
+{"o":11718.7401598286,"h":11783.5485682509,"l":11667.458730956,"c":11763.3093816237,"v":657190.8262329516,"t":1729832400}
+{"o":11763.3093816237,"h":11807.7136013754,"l":11731.7243849968,"c":11751.3911116456,"v":845832.7546748252,"t":1729836000}
+{"o":11751.3911116456,"h":11770.4431526798,"l":11600.4779574596,"c":11634.4730601977,"v":799233.3191766277,"t":1729839600}
+{"o":11634.4730601977,"h":11697.7369541963,"l":11562.1673954269,"c":11665.370511464,"v":1199713.7811721689,"t":1729843200}
+{"o":11665.370511464,"h":11728.7350528574,"l":11558.2375498694,"c":11717.8007437667,"v":895213.0223364293,"t":1729846800}
+{"o":11717.8007437667,"h":11765.9153184655,"l":11664.0330283782,"c":11742.4734170452,"v":921322.2986715981,"t":1729850400}
+{"o":11742.4734170452,"h":11785.9661026506,"l":11634.7514762469,"c":11671.2028056476,"v":706583.7801687167,"t":1729854000}
+{"o":11671.2028056476,"h":11761.0440242317,"l":11639.3985908557,"c":11692.9418643956,"v":770922.0529267016,"t":1729857600}
+{"o":11692.9418643956,"h":11815.7526301967,"l":11650.700221491,"c":11803.8575956015,"v":917035.6563672549,"t":1729861200}
+{"o":11803.8575956015,"h":11965.7585519075,"l":11755.0719995467,"c":11843.9229957958,"v":1103049.4639827937,"t":1729864800}
+{"o":11843.9229957958,"h":11924.9668792286,"l":11464.9367400566,"c":11623.3451382007,"v":1197218.3063822044,"t":1729868400}
+{"o":11623.3451382007,"h":11723.7379133362,"l":11486.1909866124,"c":11603.001179866,"v":1318634.1990723202,"t":1729872000}
+{"o":11603.001179866,"h":11662.888503526,"l":11221.5984345189,"c":11322.9192844239,"v":1359302.9497102089,"t":1729875600}
+{"o":11322.9192844239,"h":11568.4527119352,"l":11112.9708269572,"c":11416.1495230581,"v":1922036.8263842787,"t":1729879200}
+{"o":11416.1495230581,"h":11460.5565118487,"l":11177.404913907,"c":11319.0542414432,"v":1286853.1962966786,"t":1729882800}
+{"o":11319.0542414432,"h":11374.2020776371,"l":11126.4769908642,"c":11255.1030190253,"v":990976.3492883884,"t":1729886400}
+{"o":11255.1030190253,"h":11367.1315112957,"l":11221.6924904045,"c":11331.0719109235,"v":898517.4935410687,"t":1729890000}
+{"o":11331.0719109235,"h":11374.9152458086,"l":11021.909869794,"c":11035.7483532201,"v":860192.2272475981,"t":1729893600}
+{"o":11035.7483532201,"h":11139.9409515101,"l":10736.7480400933,"c":11109.6415632697,"v":1931919.3540147038,"t":1729897200}
+{"o":11109.6415632697,"h":11178.2600254235,"l":11036.4806128706,"c":11107.8103768208,"v":1190016.8227107648,"t":1729900800}
+{"o":11107.8103768208,"h":11137.7109261944,"l":11003.8649180882,"c":11003.8649180882,"v":762283.2370345498,"t":1729904400}
+{"o":11003.8649180882,"h":11178.0363620045,"l":10946.3667615368,"c":11104.4025721478,"v":778504.7446962447,"t":1729908000}
+{"o":11104.4025721478,"h":11178.373369872,"l":10946.7858180806,"c":11121.9096651186,"v":644948.1947208565,"t":1729911600}
+{"o":11121.9096651186,"h":11189.6509567744,"l":11100.5381061269,"c":11185.6904050272,"v":655633.4131556661,"t":1729915200}
+{"o":11185.6904050272,"h":11291.7704981802,"l":11162.6748638621,"c":11205.8539697945,"v":634399.3319265189,"t":1729918800}
+{"o":11205.8539697945,"h":11322.8670655441,"l":11177.1416786181,"c":11313.552703341,"v":777250.1209005656,"t":1729922400}
+{"o":11313.552703341,"h":11362.7157536943,"l":11200.9218961183,"c":11244.8979130099,"v":778042.5193555183,"t":1729926000}
+{"o":11244.8979130099,"h":11332.7586377044,"l":11235.8436549367,"c":11311.4050704534,"v":707254.6709929829,"t":1729929600}
+{"o":11311.4050704534,"h":11389.2414707893,"l":11291.7353893578,"c":11358.0376462312,"v":746396.5491985306,"t":1729933200}
+{"o":11358.0376462312,"h":11439.8761345034,"l":11252.5677204963,"c":11370.1974975606,"v":869174.0267647388,"t":1729936800}
+{"o":11370.1974975606,"h":11448.1160013334,"l":11303.7589871947,"c":11329.900747238,"v":749898.4339629196,"t":1729940400}
+{"o":11329.900747238,"h":11392.7913055197,"l":11303.5979595327,"c":11352.1117655412,"v":697360.1922490905,"t":1729944000}
+{"o":11352.1117655412,"h":11369.7317531347,"l":11250.8326595396,"c":11287.7597839976,"v":697850.5394269702,"t":1729947600}
+{"o":11287.7597839976,"h":11324.326875464,"l":11235.8598976771,"c":11263.7642945873,"v":945199.2549022866,"t":1729951200}
+{"o":11263.7642945873,"h":11401.2976719115,"l":11236.9126458451,"c":11325.30730733,"v":855239.33617892,"t":1729954800}
+{"o":11325.30730733,"h":11401.4371826686,"l":11296.0634880478,"c":11366.0495053227,"v":695358.7633288716,"t":1729958400}
+{"o":11366.0495053227,"h":11433.1775397437,"l":11303.5128052935,"c":11423.068543939,"v":737420.569063688,"t":1729962000}
+{"o":11423.068543939,"h":11442.8239211262,"l":11368.8578505337,"c":11408.2924798144,"v":793037.4100874368,"t":1729965600}
+{"o":11408.2924798144,"h":11567.3818779501,"l":11408.2924798144,"c":11519.3627168274,"v":753419.664526645,"t":1729969200}
+{"o":11519.3627168274,"h":11625.6678061441,"l":11511.2213647725,"c":11587.4694209724,"v":751010.4384230352,"t":1729972800}
+{"o":11587.4694209724,"h":11636.4578669058,"l":11485.959129508,"c":11506.5320168567,"v":747258.5306184163,"t":1729976400}
+{"o":11506.5320168567,"h":11557.3876064731,"l":11475.0373457152,"c":11511.2704473939,"v":629012.3393754916,"t":1729980000}
+{"o":11511.2704473939,"h":11522.7611394754,"l":11451.8994600278,"c":11474.1960105955,"v":522581.4941951139,"t":1729983600}
+{"o":11474.1960105955,"h":11500.2974416625,"l":11390.8417075104,"c":11461.1142822585,"v":641657.9970088608,"t":1729987200}
+{"o":11461.1142822585,"h":11634.1941170881,"l":11431.2256660483,"c":11579.8174718408,"v":725266.7169969608,"t":1729990800}
+{"o":11579.8174718408,"h":11638.1073046849,"l":11499.3463646708,"c":11521.5924065256,"v":712985.437450798,"t":1729994400}
+{"o":11521.5924065256,"h":11578.9849260827,"l":11464.2168169077,"c":11555.6161606846,"v":611866.4423676205,"t":1729998000}
+{"o":11555.6161606846,"h":11597.0878551821,"l":11527.5453736006,"c":11583.9988276615,"v":556814.9129650713,"t":1730001600}
+{"o":11583.9988276615,"h":11625.9577236771,"l":11549.8119613647,"c":11589.5875728907,"v":517210.1731946305,"t":1730005200}
+{"o":11589.5875728907,"h":11644.7642378814,"l":11563.706585764,"c":11643.5624756184,"v":550015.6793671983,"t":1730008800}
+{"o":11643.5624756184,"h":11755.7934377934,"l":11599.8405413288,"c":11636.0703894899,"v":557222.0871358482,"t":1730012400}
+{"o":11636.0703894899,"h":11872.1365209785,"l":11627.3811731982,"c":11857.3915345772,"v":654596.473602439,"t":1730016000}
+{"o":11857.3915345772,"h":11870.0642202764,"l":11750.1199716423,"c":11811.8119900425,"v":737845.4440744891,"t":1730019600}
+{"o":11811.8119900425,"h":11819.3648978661,"l":11737.5786242627,"c":11749.3424921839,"v":675888.3407187782,"t":1730023200}
+{"o":11749.3424921839,"h":11835.7143132586,"l":11733.1430957707,"c":11774.3412237137,"v":641067.8749325959,"t":1730026800}
+{"o":11774.3412237137,"h":11957.4385244566,"l":11772.6693758606,"c":11889.8091371621,"v":907169.9090112147,"t":1730030400}
+{"o":11889.8091371621,"h":11957.6360924763,"l":11843.2131119905,"c":11905.3385367176,"v":894324.7038993991,"t":1730034000}
+{"o":11905.3385367176,"h":11979.2016242352,"l":11883.7906441733,"c":11931.117158402,"v":898651.0531645096,"t":1730037600}
+{"o":11931.117158402,"h":12017.0055254597,"l":11856.5837069508,"c":11874.9812315712,"v":820709.7473575651,"t":1730041200}
+{"o":11874.9812315712,"h":11931.5395216407,"l":11782.0345590603,"c":11928.490055157,"v":787730.6355266077,"t":1730044800}
+{"o":11928.490055157,"h":12064.7207119014,"l":11888.237795898,"c":11891.9339208866,"v":814662.177832535,"t":1730048400}
+{"o":11891.9339208866,"h":11973.668489532,"l":11864.2704882924,"c":11870.5194809192,"v":756662.5766391328,"t":1730052000}
+{"o":11870.5194809192,"h":11972.000735761,"l":11834.3879083566,"c":11961.9663621202,"v":842010.5444966805,"t":1730055600}
+{"o":11961.9663621202,"h":12017.7207825007,"l":11921.5117070674,"c":11940.7003509137,"v":809374.5619634945,"t":1730059200}
+{"o":11940.7003509137,"h":12020.1290781536,"l":11920.121918428,"c":11955.4258816685,"v":887239.4766081653,"t":1730062800}
+{"o":11955.4258816685,"h":12029.8015682392,"l":11955.4258816685,"c":11999.4537333584,"v":818859.8733198716,"t":1730066400}
+{"o":11999.4537333584,"h":12034.3445062745,"l":11925.0116505649,"c":11927.4315365225,"v":726918.0703852964,"t":1730070000}
+{"o":11927.4315365225,"h":11961.8047195922,"l":11864.7365562129,"c":11883.9220212116,"v":673068.7455611962,"t":1730073600}
+{"o":11883.9220212116,"h":11919.1715798777,"l":11744.3495519687,"c":11862.5095284353,"v":574704.0630374313,"t":1730077200}
+{"o":11862.5095284353,"h":11888.8926894314,"l":11801.2897880572,"c":11823.389473976,"v":685615.1424315808,"t":1730080800}
+{"o":11823.389473976,"h":11930.3041653451,"l":11814.8122371898,"c":11863.6916806338,"v":740743.7953576297,"t":1730084400}
+{"o":11863.6916806338,"h":11867.3280463662,"l":11733.6811552411,"c":11830.3014317423,"v":706959.2237710882,"t":1730088000}
+{"o":11830.3014317423,"h":11837.9562801071,"l":11684.0524963049,"c":11772.4719413392,"v":771928.2448009535,"t":1730091600}
+{"o":11772.4719413392,"h":11794.4726769391,"l":11703.9397898822,"c":11779.3682423659,"v":599047.5825855152,"t":1730095200}
+{"o":11779.3682423659,"h":11927.356043747,"l":11770.3549888876,"c":11859.7508994458,"v":728518.2040911873,"t":1730098800}
+{"o":11859.7508994458,"h":11976.1644492525,"l":11855.1364154029,"c":11938.1493948164,"v":791594.985072323,"t":1730102400}
+{"o":11938.1493948164,"h":12020.2558829572,"l":11910.6137333057,"c":11998.8187977439,"v":621490.7217634267,"t":1730106000}
+{"o":11998.8187977439,"h":12065.2796497278,"l":11963.4313360324,"c":11964.4268969857,"v":695131.5494035837,"t":1730109600}
+{"o":11964.4268969857,"h":12046.0667047076,"l":11640.0761305822,"c":11683.2727080176,"v":683573.6348123461,"t":1730113200}
+{"o":11683.2727080176,"h":11760.9182100962,"l":11374.8196806394,"c":11638.8767090833,"v":778626.2958790774,"t":1730116800}
+{"o":11638.8767090833,"h":11672.112808102,"l":11470.5690560431,"c":11484.4450807071,"v":819955.4497743192,"t":1730120400}
+{"o":11484.4450807071,"h":11576.5396299737,"l":11349.9772280676,"c":11471.380066763,"v":884844.0104967288,"t":1730124000}
+{"o":11471.380066763,"h":11592.0938346922,"l":11335.4599627366,"c":11469.356366728,"v":851378.1894986914,"t":1730127600}
+{"o":11469.356366728,"h":11616.1862057296,"l":11428.6729676805,"c":11500.4886581017,"v":944443.385915884,"t":1730131200}
+{"o":11500.4886581017,"h":11673.6663044518,"l":11361.0819441585,"c":11565.7207982759,"v":1106341.4876364574,"t":1730134800}
+{"o":11565.7207982759,"h":11649.6317810658,"l":11556.0056624944,"c":11612.9173790146,"v":853221.878916247,"t":1730138400}
+{"o":11612.9173790146,"h":11797.9346326599,"l":11597.4641452491,"c":11683.1788185832,"v":995173.8476484646,"t":1730142000}
+{"o":11683.1788185832,"h":11703.1820617798,"l":11610.7207322666,"c":11694.0550138149,"v":811825.8193906968,"t":1730145600}
+{"o":11694.0550138149,"h":11804.7111757083,"l":11675.4813699036,"c":11763.5593733576,"v":697764.8493748039,"t":1730149200}
+{"o":11763.5593733576,"h":11903.4929129341,"l":11745.1614029282,"c":11828.2004443857,"v":1058347.0393365012,"t":1730152800}
+{"o":11828.2004443857,"h":11881.6470796255,"l":11751.3669724571,"c":11804.8560689998,"v":834045.362491695,"t":1730156400}
+{"o":11804.8560689998,"h":11866.9195676138,"l":11742.5982947964,"c":11829.3066887627,"v":705325.5151634058,"t":1730160000}
+{"o":11829.3066887627,"h":11833.1832769115,"l":11726.5061216525,"c":11803.5314896351,"v":788452.7696051213,"t":1730163600}
+{"o":11803.5314896351,"h":12128.4073220278,"l":11758.3177323287,"c":11972.7062662633,"v":1204322.7017640891,"t":1730167200}
+{"o":11972.7062662633,"h":12095.2876880581,"l":11900.4513506327,"c":12033.9006105367,"v":822015.4366649179,"t":1730170800}
+{"o":12033.9006105367,"h":12098.1466684658,"l":11992.4624480398,"c":12044.1820963691,"v":667846.1434552119,"t":1730174400}
+{"o":12044.1820963691,"h":12048.6662306608,"l":11918.1961152121,"c":11977.650601446,"v":759281.5214870139,"t":1730178000}
+{"o":11977.650601446,"h":11999.9794511327,"l":11916.345130902,"c":11938.7400881289,"v":628309.6978031418,"t":1730181600}
+{"o":11938.7400881289,"h":11976.065794401,"l":11864.8897292224,"c":11924.6818214746,"v":650723.8045815884,"t":1730185200}
+{"o":11924.6818214746,"h":12026.8795827443,"l":11885.3856804814,"c":11985.2025636868,"v":640784.3775832416,"t":1730188800}
+{"o":11985.2025636868,"h":12017.4767287142,"l":11937.7471728391,"c":11986.8551698085,"v":622469.9353565404,"t":1730192400}
+{"o":11986.8551698085,"h":12015.022776255,"l":11925.685988912,"c":11985.3923722954,"v":567804.5454568493,"t":1730196000}
+{"o":11985.3923722954,"h":12041.3930435334,"l":11938.6272379137,"c":11977.030888445,"v":684750.0350104985,"t":1730199600}
+{"o":11977.030888445,"h":12013.9963441794,"l":11865.1268254175,"c":11867.6518713389,"v":755766.1756031835,"t":1730203200}
+{"o":11867.6518713389,"h":11936.777777488,"l":11808.5011956068,"c":11909.6801400258,"v":790565.0306553008,"t":1730206800}
+{"o":11909.6801400258,"h":11968.2124840829,"l":11814.1748782055,"c":11881.3960976435,"v":1068074.8516430305,"t":1730210400}
+{"o":11881.3960976435,"h":11989.6024618773,"l":11829.9811355473,"c":11952.3290422068,"v":1069074.3382757145,"t":1730214000}
+{"o":11952.3290422068,"h":12194.8674540296,"l":11936.1685095485,"c":12084.1787798616,"v":1304799.1641319266,"t":1730217600}
+{"o":12084.1787798616,"h":12171.9896513687,"l":11910.8506201693,"c":11983.2130223294,"v":1017215.874969652,"t":1730221200}
+{"o":11983.2130223294,"h":12074.0735864591,"l":11928.419537899,"c":12019.4247320869,"v":1066764.560600884,"t":1730224800}
+{"o":12019.4247320869,"h":12067.9532550256,"l":11758.8576731993,"c":11809.9038655058,"v":1147809.8879023546,"t":1730228400}
+{"o":11809.9038655058,"h":11864.7808282376,"l":11686.6428267414,"c":11831.7157996665,"v":900752.3372237289,"t":1730232000}
+{"o":11831.7157996665,"h":11907.3323843231,"l":11782.9428638736,"c":11848.5671052744,"v":667634.7012828236,"t":1730235600}
+{"o":11848.5671052744,"h":11959.7504778029,"l":11839.0094788769,"c":11905.6106698435,"v":717569.3915910893,"t":1730239200}
+{"o":11905.6106698435,"h":11942.7685781752,"l":11852.3019739702,"c":11889.6165794877,"v":620222.7946810659,"t":1730242800}
+{"o":11889.6165794877,"h":11914.8970684834,"l":11722.456372278,"c":11783.2079162836,"v":620203.4557731372,"t":1730246400}
+{"o":11783.2079162836,"h":11875.5240451048,"l":11664.2446940183,"c":11864.9449865855,"v":675068.5604795768,"t":1730250000}
+{"o":11864.9449865855,"h":11931.8892375391,"l":11808.0684796886,"c":11849.6064354487,"v":633249.6981223089,"t":1730253600}
+{"o":11849.6064354487,"h":11905.9814174633,"l":11829.0409963587,"c":11879.6259349149,"v":645156.6032684802,"t":1730257200}
+{"o":11879.6259349149,"h":11930.3442632627,"l":11844.6449237014,"c":11918.6074651258,"v":512791.5637150251,"t":1730260800}
+{"o":11918.6074651258,"h":12001.652422726,"l":11849.8378077168,"c":11873.4562038285,"v":566704.6604381171,"t":1730264400}
+{"o":11873.4562038285,"h":11930.1051128141,"l":11782.5799460961,"c":11794.7519096114,"v":579918.2860108056,"t":1730268000}
+{"o":11794.7519096114,"h":11902.0874207357,"l":11756.2557819795,"c":11853.3297157998,"v":580573.9713412076,"t":1730271600}
+{"o":11853.3297157998,"h":11899.172333358,"l":11795.6513473759,"c":11802.6477504229,"v":691933.6215690797,"t":1730275200}
+{"o":11802.6477504229,"h":11858.7320585507,"l":11785.2662889444,"c":11818.1767718472,"v":507912.4022084267,"t":1730278800}
+{"o":11818.1767718472,"h":11825.0828763787,"l":11752.2614635136,"c":11757.3205241696,"v":495835.1466393208,"t":1730282400}
+{"o":11757.3205241696,"h":11772.9682140231,"l":11629.1049863553,"c":11652.1774676121,"v":651845.5971924391,"t":1730286000}
+{"o":11652.1774676121,"h":11681.2152206628,"l":11580.191161454,"c":11645.1537730946,"v":667282.4531032733,"t":1730289600}
+{"o":11645.1537730946,"h":12192.0544949545,"l":11539.4610632462,"c":12114.5725051213,"v":740975.2894576379,"t":1730293200}
+{"o":12114.5725051213,"h":12174.519771221,"l":11992.9203054273,"c":12020.6083198664,"v":792185.0599738817,"t":1730296800}
+{"o":12020.6083198664,"h":12031.444312242,"l":11780.4240771522,"c":11890.8505943593,"v":912819.6984507939,"t":1730300400}
+{"o":11890.8505943593,"h":11983.7362880439,"l":11795.7204853121,"c":11966.2284540202,"v":867628.6821607933,"t":1730304000}
+{"o":11966.2284540202,"h":11994.9856633271,"l":11924.8871422065,"c":11987.7975706119,"v":885488.0576609122,"t":1730307600}
+{"o":11987.7975706119,"h":12017.1693201212,"l":11867.7086573664,"c":11898.8498088632,"v":929626.4764159203,"t":1730311200}
+{"o":11898.8498088632,"h":11948.8635671831,"l":11847.9139965846,"c":11917.4199559015,"v":712562.1806136,"t":1730314800}
+{"o":11917.4199559015,"h":12091.6644556397,"l":11839.1636430184,"c":12078.2737760801,"v":856976.748905464,"t":1730318400}
+{"o":12078.2737760801,"h":12103.471999371,"l":11879.8377529099,"c":11973.7361983452,"v":765988.0797174626,"t":1730322000}
+{"o":11973.7361983452,"h":12007.0961862679,"l":11944.202774831,"c":11987.9360687093,"v":559674.8568149412,"t":1730325600}
+{"o":11987.9360687093,"h":12044.2288891755,"l":11947.7793728535,"c":11954.6534671162,"v":470938.5040894707,"t":1730329200}
+{"o":11954.6534671162,"h":11997.8944125037,"l":11932.5240194645,"c":11984.8737660508,"v":471339.474584161,"t":1730332800}
+{"o":11984.8737660508,"h":12041.8246119987,"l":11920.3861426725,"c":12003.656900364,"v":576609.9597961444,"t":1730336400}
+{"o":12003.656900364,"h":12072.6811462934,"l":11963.8543892582,"c":12019.8471639028,"v":605929.7325171381,"t":1730340000}
+{"o":12019.8471639028,"h":12038.6991032793,"l":11870.8583665144,"c":11918.1282254978,"v":519470.618458293,"t":1730343600}
+{"o":11918.1282254978,"h":11984.5047535056,"l":11906.0465574323,"c":11970.2835373532,"v":495502.1092455161,"t":1730347200}
+{"o":11970.2835373532,"h":12031.4602494973,"l":11942.9682926395,"c":11964.0859083461,"v":499945.2424038043,"t":1730350800}
+{"o":11964.0859083461,"h":11973.7463672517,"l":11839.5821669524,"c":11859.9098058608,"v":479471.9156588942,"t":1730354400}
+{"o":11859.9098058608,"h":11942.7011355983,"l":11826.5172461145,"c":11917.1545081944,"v":441775.101328245,"t":1730358000}
+{"o":11917.1545081944,"h":11922.2576173282,"l":11832.7972208863,"c":11896.3922738143,"v":494676.7961966927,"t":1730361600}
+{"o":11896.3922738143,"h":11982.144398224,"l":11882.2913857878,"c":11968.3810406554,"v":450759.1375631333,"t":1730365200}
+{"o":11968.3810406554,"h":12059.0073196836,"l":11926.149273406,"c":12039.6831405698,"v":537173.7164573178,"t":1730368800}
+{"o":12039.6831405698,"h":12042.6858270641,"l":11925.6267313795,"c":11952.4180393304,"v":522908.8156953331,"t":1730372400}
+{"o":11952.4180393304,"h":11982.0502122604,"l":11870.5131135043,"c":11900.7945243759,"v":702004.8216585068,"t":1730376000}
+{"o":11900.7945243759,"h":11915.1376209786,"l":11668.2227432238,"c":11740.049870097,"v":904536.6135881776,"t":1730379600}
+{"o":11740.049870097,"h":11753.7390691984,"l":11522.4109866513,"c":11637.7596280698,"v":1198803.4381742987,"t":1730383200}
+{"o":11637.7596280698,"h":11791.8485066097,"l":11625.0685094601,"c":11648.1173810311,"v":972677.8499303682,"t":1730386800}
+{"o":11648.1173810311,"h":11654.7535218055,"l":11549.3555168755,"c":11587.4369847298,"v":801380.9370986493,"t":1730390400}
+{"o":11587.4369847298,"h":11689.0188954673,"l":11563.7680837103,"c":11625.9487640535,"v":775778.6098881052,"t":1730394000}
+{"o":11625.9487640535,"h":11639.9830116087,"l":11489.5960296774,"c":11566.2010279089,"v":954438.250002488,"t":1730397600}
+{"o":11566.2010279089,"h":11617.0835293628,"l":11476.3729854148,"c":11496.9818729175,"v":800851.3457722529,"t":1730401200}
+{"o":11496.9818729175,"h":11604.0930425733,"l":11474.2761457928,"c":11555.7702460044,"v":725213.6597588439,"t":1730404800}
+{"o":11555.7702460044,"h":11581.7316682663,"l":11512.9470524197,"c":11524.352567863,"v":671687.3419430786,"t":1730408400}
+{"o":11524.352567863,"h":11568.1075492188,"l":11417.5965335738,"c":11550.0255475788,"v":778831.8273773181,"t":1730412000}
+{"o":11550.0255475788,"h":11597.5988758738,"l":11440.7269643443,"c":11494.5609468352,"v":657644.0881932426,"t":1730415600}
+{"o":11494.5609468352,"h":11556.4302353145,"l":11471.8300740407,"c":11520.5589982849,"v":549575.146736588,"t":1730419200}
+{"o":11520.5589982849,"h":11555.138612685,"l":11341.8262821707,"c":11392.5667556008,"v":740861.2554604444,"t":1730422800}
+{"o":11392.5667556008,"h":11439.184634353,"l":11272.864338792,"c":11427.2928764726,"v":856129.9135636925,"t":1730426400}
+{"o":11427.2928764726,"h":11476.5770424417,"l":11373.1695216158,"c":11394.8895398116,"v":589579.933516272,"t":1730430000}
+{"o":11394.8895398116,"h":11416.8315218838,"l":11362.1766231781,"c":11409.9031060832,"v":499221.518257269,"t":1730433600}
+{"o":11409.9031060832,"h":11430.3908678149,"l":11370.8663329008,"c":11383.4685119624,"v":456584.1787743509,"t":1730437200}
+{"o":11383.4685119624,"h":11388.9202176802,"l":11276.1500632991,"c":11283.8631652822,"v":517089.9889994313,"t":1730440800}
+{"o":11283.8631652822,"h":11335.6075088109,"l":11253.9000932856,"c":11312.6595845936,"v":479832.4041196636,"t":1730444400}
+{"o":11312.6595845936,"h":11356.0656393957,"l":11288.3277995633,"c":11304.4153003351,"v":471582.4832755824,"t":1730448000}
+{"o":11304.4153003351,"h":11387.1253332231,"l":11289.0326077575,"c":11383.9574948442,"v":700137.1832547558,"t":1730451600}
+{"o":11383.9574948442,"h":11506.074660757,"l":11380.5103374568,"c":11465.5213247943,"v":1046508.0600415288,"t":1730455200}
+{"o":11465.5213247943,"h":11593.1663159673,"l":11432.4618483592,"c":11536.3059633138,"v":966794.336598682,"t":1730458800}
+{"o":11536.3059633138,"h":11666.1351007739,"l":11524.0115414404,"c":11657.913532106,"v":1274401.3483196385,"t":1730462400}
+{"o":11657.913532106,"h":11926.5604206632,"l":11621.9581251176,"c":11923.5776959012,"v":1008446.7640679596,"t":1730466000}
+{"o":11923.5776959012,"h":12000.7754070046,"l":11680.4011685432,"c":11760.499619823,"v":1157298.0652796386,"t":1730469600}
+{"o":11760.499619823,"h":11776.6363926019,"l":11219.8663949099,"c":11257.2017021323,"v":1455219.6064409998,"t":1730473200}
+{"o":11257.2017021323,"h":11496.9786377781,"l":11226.7860483743,"c":11413.4840148677,"v":1350202.8226904576,"t":1730476800}
+{"o":11413.4840148677,"h":11506.899667851,"l":11379.4448231309,"c":11416.3979271921,"v":1122744.0769990487,"t":1730480400}
+{"o":11416.3979271921,"h":11509.3972580974,"l":11344.6741518798,"c":11442.8916495773,"v":798512.1883412253,"t":1730484000}
+{"o":11442.8916495773,"h":11485.7164523132,"l":11365.8100129438,"c":11468.4552504719,"v":815389.8631268869,"t":1730487600}
+{"o":11468.4552504719,"h":11507.6898545078,"l":11403.6455081274,"c":11409.1698278323,"v":626480.1700959046,"t":1730491200}
+{"o":11409.1698278323,"h":11409.1698278323,"l":11286.2125024521,"c":11376.0931223664,"v":806892.1721725304,"t":1730494800}
+{"o":11376.0931223664,"h":11424.8217698412,"l":11343.7222673341,"c":11420.2319605555,"v":614786.738233453,"t":1730498400}
+{"o":11420.2319605555,"h":11459.5009507526,"l":11395.2494283558,"c":11439.892221802,"v":576275.3336036803,"t":1730502000}
+{"o":11439.892221802,"h":11531.0963591135,"l":11433.7183937176,"c":11491.7853827282,"v":541698.5481573489,"t":1730505600}
+{"o":11491.7853827282,"h":11553.3394308598,"l":11485.1607319453,"c":11527.8321051789,"v":521704.2013039288,"t":1730509200}
+{"o":11527.8321051789,"h":11612.0409867716,"l":11514.3599507408,"c":11536.0401163841,"v":510998.4246988642,"t":1730512800}
+{"o":11536.0401163841,"h":11551.6151513784,"l":11482.0471059604,"c":11501.6627297692,"v":457239.0493471723,"t":1730516400}
+{"o":11501.6627297692,"h":11512.6814702884,"l":11402.3171393305,"c":11455.6473467934,"v":357672.7854391625,"t":1730520000}
+{"o":11455.6473467934,"h":11503.4401757265,"l":11409.0664103935,"c":11491.0054047643,"v":339261.6085508863,"t":1730523600}
+{"o":11491.0054047643,"h":11501.0771287945,"l":11450.1242116564,"c":11494.7417743056,"v":369003.7324453021,"t":1730527200}
+{"o":11494.7417743056,"h":11549.6581174402,"l":11464.0407968004,"c":11546.206727121,"v":402087.2562086304,"t":1730530800}
+{"o":11546.206727121,"h":11560.8544242274,"l":11466.7575625316,"c":11476.7216758488,"v":434330.3975309432,"t":1730534400}
+{"o":11476.7216758488,"h":11510.1698452822,"l":11408.0197410602,"c":11458.467239744,"v":431651.9411527088,"t":1730538000}
+{"o":11458.467239744,"h":11495.3275784361,"l":11392.0465963791,"c":11461.6234365685,"v":505058.9338379028,"t":1730541600}
+{"o":11461.6234365685,"h":11478.6505971929,"l":11365.2372467572,"c":11434.6881691692,"v":449174.5054394458,"t":1730545200}
+{"o":11434.6881691692,"h":11464.108289603,"l":11351.8056144534,"c":11363.9356803141,"v":586725.1757442148,"t":1730548800}
+{"o":11363.9356803141,"h":11428.09541825,"l":11250.9330225427,"c":11313.7430390919,"v":657499.8583546577,"t":1730552400}
+{"o":11313.7430390919,"h":11339.5001340066,"l":11136.6295175323,"c":11256.3955521098,"v":727166.9807714743,"t":1730556000}
+{"o":11256.3955521098,"h":11290.7058766576,"l":11086.8539415043,"c":11200.8109375102,"v":764671.4797651233,"t":1730559600}
+{"o":11200.8109375102,"h":11310.0286514247,"l":11186.5425870874,"c":11271.2895080712,"v":1122568.134239675,"t":1730563200}
+{"o":11271.2895080712,"h":11273.9613181078,"l":11141.5648090344,"c":11211.0958453331,"v":1007760.2138146989,"t":1730566800}
+{"o":11211.0958453331,"h":11242.1839886266,"l":11117.7511926556,"c":11184.0680417691,"v":946629.9886933817,"t":1730570400}
+{"o":11184.0680417691,"h":11315.429881927,"l":11160.2915205001,"c":11296.7770265551,"v":938592.9022630502,"t":1730574000}
+{"o":11296.7770265551,"h":11450.8854195557,"l":11284.4164528402,"c":11406.2345509323,"v":1045763.7661959113,"t":1730577600}
+{"o":11406.2345509323,"h":11423.8889989078,"l":11370.8092257403,"c":11375.3902961342,"v":623111.349010294,"t":1730581200}
+{"o":11375.3902961342,"h":11404.3106863402,"l":11337.597890215,"c":11351.0430626647,"v":597591.1127273744,"t":1730584800}
+{"o":11351.0430626647,"h":11367.3851359197,"l":11289.7086132258,"c":11367.2741651796,"v":744904.91888542,"t":1730588400}
+{"o":11367.2741651796,"h":11398.1113680429,"l":11301.8813198132,"c":11303.0705364088,"v":655745.7543409771,"t":1730592000}
+{"o":11303.0705364088,"h":11323.2096953322,"l":11040.2104917185,"c":11052.5742210393,"v":661240.7408141718,"t":1730595600}
+{"o":11052.5742210393,"h":11084.874805322,"l":10820.2735054124,"c":10937.9595795697,"v":1050203.5742004167,"t":1730599200}
+{"o":10937.9595795697,"h":10962.6090944124,"l":10847.2383585814,"c":10923.5425578748,"v":725303.6267277865,"t":1730602800}
+{"o":10923.5425578748,"h":11035.2848043532,"l":10903.9959196453,"c":11001.8813809137,"v":516118.5492471192,"t":1730606400}
+{"o":11001.8813809137,"h":11042.7015971481,"l":10921.9700192044,"c":10925.9428286514,"v":733298.5379309388,"t":1730610000}
+{"o":10925.9428286514,"h":11034.5332233331,"l":10905.2320819396,"c":11004.2847852345,"v":647585.1304717301,"t":1730613600}
+{"o":11004.2847852345,"h":11065.2621660318,"l":10990.0036732683,"c":11026.6340842069,"v":524296.7604269244,"t":1730617200}
+{"o":11026.6340842069,"h":11084.8116682778,"l":10969.9731515717,"c":11069.4378821511,"v":663006.2316731113,"t":1730620800}
+{"o":11069.4378821511,"h":11098.6044705891,"l":10991.3681298924,"c":11006.8616312487,"v":701295.7932853175,"t":1730624400}
+{"o":11006.8616312487,"h":11118.9784013949,"l":11006.8616312487,"c":11086.6428209652,"v":725512.5516188295,"t":1730628000}
+{"o":11086.6428209652,"h":11138.6961921595,"l":10984.7689757441,"c":11005.3577302273,"v":714309.2549937472,"t":1730631600}
+{"o":11005.3577302273,"h":11070.3493666344,"l":10977.472057446,"c":10997.2655542048,"v":792888.5040911554,"t":1730635200}
+{"o":10997.2655542048,"h":11035.4097558763,"l":10806.8869041916,"c":10828.3935533284,"v":1010127.4243835056,"t":1730638800}
+{"o":10828.3935533284,"h":10868.607964151,"l":10682.1148847087,"c":10710.1365770195,"v":1040176.7334537315,"t":1730642400}
+{"o":10710.1365770195,"h":10776.5831862937,"l":10596.9717004232,"c":10760.578642448,"v":1111389.4644878798,"t":1730646000}
+{"o":10760.578642448,"h":10854.4427847705,"l":10720.0135738235,"c":10731.3701197196,"v":862662.8858863433,"t":1730649600}
+{"o":10731.3701197196,"h":10926.8841496661,"l":10719.6174838197,"c":10877.2865560495,"v":789370.9033810706,"t":1730653200}
+{"o":10877.2865560495,"h":10895.8742436793,"l":10674.0084046122,"c":10730.1481375913,"v":769030.5238239658,"t":1730656800}
+{"o":10730.1481375913,"h":10891.713007217,"l":10723.2887744416,"c":10875.1036782613,"v":781133.8465006737,"t":1730660400}
+{"o":10875.1036782613,"h":10996.2795470826,"l":10839.4256873448,"c":10996.2795470826,"v":796322.1120119483,"t":1730664000}
+{"o":10996.2795470826,"h":11062.269463513,"l":10974.8204499945,"c":11023.1152376419,"v":861522.2990032804,"t":1730667600}
+{"o":11023.1152376419,"h":11059.1455386357,"l":10962.8249688113,"c":10996.4940992097,"v":619667.361268773,"t":1730671200}
+{"o":10996.4940992097,"h":11015.4360493796,"l":10929.5182521879,"c":10976.0185233778,"v":572861.488484902,"t":1730674800}
+{"o":10976.0185233778,"h":10980.9295502208,"l":10836.1349393099,"c":10918.9453807318,"v":624642.9970252212,"t":1730678400}
+{"o":10918.9453807318,"h":11052.0232387299,"l":10892.7011112242,"c":11002.0218125463,"v":796322.3118000116,"t":1730682000}
+{"o":11002.0218125463,"h":11108.9230434081,"l":10971.4459185003,"c":11108.9230434081,"v":1133304.5369881296,"t":1730685600}
+{"o":11108.9230434081,"h":11145.3821341696,"l":10991.3817028223,"c":10999.0118679147,"v":737069.0966614292,"t":1730689200}
+{"o":10999.0118679147,"h":11067.7167439746,"l":10991.6945879016,"c":11009.6666109772,"v":574487.1184023157,"t":1730692800}
+{"o":11009.6666109772,"h":11016.8932124214,"l":10894.3818819313,"c":10904.2660129808,"v":552411.5057443863,"t":1730696400}
+{"o":10904.2660129808,"h":10988.169260977,"l":10872.2045176765,"c":10979.6997234338,"v":480577.1604651337,"t":1730700000}
+{"o":10979.6997234338,"h":10989.2017043759,"l":10860.2163754036,"c":10898.9096013297,"v":520615.1450835262,"t":1730703600}
+{"o":10898.9096013297,"h":10935.4331213444,"l":10804.5910287322,"c":10849.1139516721,"v":582228.6659786932,"t":1730707200}
+{"o":10849.1139516721,"h":10938.9885466331,"l":10847.1735288639,"c":10927.0647836292,"v":563436.0052113867,"t":1730710800}
+{"o":10927.0647836292,"h":11060.0413336571,"l":10911.9982717085,"c":11036.1005160757,"v":683752.7974035685,"t":1730714400}
+{"o":11036.1005160757,"h":11129.5513911056,"l":11008.621585004,"c":11080.940602679,"v":677231.6899100727,"t":1730718000}
+{"o":11080.940602679,"h":11139.4994562697,"l":11010.963905902,"c":11086.8060373703,"v":696300.9601731213,"t":1730721600}
+{"o":11086.8060373703,"h":11139.0171299304,"l":11027.0169447871,"c":11031.1532656632,"v":674206.8917095468,"t":1730725200}
+{"o":11031.1532656632,"h":11103.2757018721,"l":10944.6527749808,"c":10980.7768376286,"v":680498.0123444252,"t":1730728800}
+{"o":10980.7768376286,"h":11046.5518227629,"l":10857.4226094589,"c":10957.0584614413,"v":634600.7255211488,"t":1730732400}
+{"o":10957.0584614413,"h":10982.5537122511,"l":10716.0183357937,"c":10760.4659128718,"v":654754.135641617,"t":1730736000}
+{"o":10760.4659128718,"h":10861.9785568498,"l":10735.5281008628,"c":10787.3272685543,"v":678497.9576266933,"t":1730739600}
+{"o":10787.3272685543,"h":10839.5183340332,"l":10669.5461126596,"c":10694.8923985315,"v":840236.6902393389,"t":1730743200}
+{"o":10694.8923985315,"h":10764.8804130488,"l":10684.1354511409,"c":10721.1523419939,"v":598553.921343261,"t":1730746800}
+{"o":10721.1523419939,"h":10748.4234755454,"l":10591.9491773523,"c":10635.5871882378,"v":647929.2815592425,"t":1730750400}
+{"o":10635.5871882378,"h":10689.8078730139,"l":10363.0817088974,"c":10438.0846599956,"v":927513.743791781,"t":1730754000}
+{"o":10438.0846599956,"h":10666.5568136427,"l":10419.3039355337,"c":10617.7427238993,"v":815542.1891035445,"t":1730757600}
+{"o":10617.7427238993,"h":10664.7607852861,"l":10558.0034783549,"c":10611.9355667203,"v":604447.1742205134,"t":1730761200}
+{"o":10611.9355667203,"h":10720.2749672438,"l":10605.5104745793,"c":10653.682335454,"v":769304.6755927575,"t":1730764800}
+{"o":10653.682335454,"h":10669.3284503126,"l":10540.9537335909,"c":10630.6405664347,"v":685110.7464124099,"t":1730768400}
+{"o":10630.6405664347,"h":10690.4960568494,"l":10613.8294847474,"c":10629.9861735077,"v":611433.6738704821,"t":1730772000}
+{"o":10629.9861735077,"h":10729.0325955393,"l":10560.3856551703,"c":10724.1727433774,"v":695604.2982507249,"t":1730775600}
+{"o":10724.1727433774,"h":10780.6206942726,"l":10704.9566861327,"c":10746.8901491625,"v":557687.3108742632,"t":1730779200}
+{"o":10746.8901491625,"h":10880.7100354358,"l":10711.0146101406,"c":10859.1744842979,"v":526404.7932886404,"t":1730782800}
+{"o":10859.1744842979,"h":10878.2694676652,"l":10802.5159502345,"c":10868.5229003787,"v":550508.3167245575,"t":1730786400}
+{"o":10868.5229003787,"h":10969.2947251623,"l":10856.6077850682,"c":10944.3955272453,"v":650156.2007265164,"t":1730790000}
+{"o":10944.3955272453,"h":10977.7551755879,"l":10920.6386146354,"c":10977.6447691232,"v":613390.5168673113,"t":1730793600}
+{"o":10977.6447691232,"h":11013.6274799097,"l":10927.4187700873,"c":10929.0082759654,"v":540489.5850227621,"t":1730797200}
+{"o":10929.0082759654,"h":10936.3222952473,"l":10876.8162605335,"c":10923.908979729,"v":506572.3617497822,"t":1730800800}
+{"o":10923.908979729,"h":10998.8156508922,"l":10921.5314981334,"c":10964.0710124274,"v":529147.7438528748,"t":1730804400}
+{"o":10964.0710124274,"h":11087.5102623652,"l":10931.1136624804,"c":11033.6551333348,"v":621458.9654753796,"t":1730808000}
+{"o":11033.6551333348,"h":11074.6311895707,"l":10959.7432419786,"c":11060.1465128174,"v":725978.1927732999,"t":1730811600}
+{"o":11060.1465128174,"h":11351.3218115805,"l":11038.2019346734,"c":11277.1176383512,"v":1147828.4885459105,"t":1730815200}
+{"o":11277.1176383512,"h":11320.9193991325,"l":11126.0259041912,"c":11206.3744092714,"v":1102884.7289577529,"t":1730818800}
+{"o":11206.3744092714,"h":11407.9634035195,"l":11193.2509552807,"c":11388.9140539586,"v":928385.7127540894,"t":1730822400}
+{"o":11388.9140539586,"h":11437.9213746589,"l":11264.3251367922,"c":11265.8164342652,"v":780168.6019469246,"t":1730826000}
+{"o":11265.8164342652,"h":11307.8649058463,"l":11218.1501600148,"c":11275.6876051352,"v":675288.6954667758,"t":1730829600}
+{"o":11275.6876051352,"h":11314.1634162976,"l":11049.194470673,"c":11088.1807969889,"v":740019.1763877869,"t":1730833200}
+{"o":11088.1807969889,"h":11283.6935732964,"l":11031.8143510909,"c":11275.5130276565,"v":739777.8447380951,"t":1730836800}
+{"o":11275.5130276565,"h":11285.6787294523,"l":11146.7869394969,"c":11176.3618010606,"v":548276.1745283129,"t":1730840400}
+{"o":11176.3618010606,"h":11316.2681788707,"l":11079.5102051712,"c":11314.7509467426,"v":629979.1280452684,"t":1730844000}
+{"o":11314.7509467426,"h":11337.4028591302,"l":11244.0597614915,"c":11260.3997716569,"v":679922.2253177338,"t":1730847600}
+{"o":11260.3997716569,"h":11709.3886922657,"l":11247.8225438077,"c":11664.2998928511,"v":1262549.2831316204,"t":1730851200}
+{"o":11664.2998928511,"h":11806.9538954366,"l":11579.2227530598,"c":11715.3834427559,"v":1144628.7207101923,"t":1730854800}
+{"o":11715.3834427559,"h":12191.0004291516,"l":11660.6269135398,"c":12146.8880490008,"v":1244134.9612370189,"t":1730858400}
+{"o":12146.8880490008,"h":12518.4258160271,"l":12048.4485372557,"c":12497.5826113493,"v":2039728.6209468408,"t":1730862000}
+{"o":12497.5826113493,"h":12730.8628431364,"l":12256.6343763644,"c":12452.3870985358,"v":1634290.9855232148,"t":1730865600}
+{"o":12452.3870985358,"h":12486.8159056543,"l":12269.4042728681,"c":12456.8143952976,"v":1307138.5925891625,"t":1730869200}
+{"o":12456.8143952976,"h":12699.4869490249,"l":12407.1483819255,"c":12447.6970042424,"v":1444961.1242221424,"t":1730872800}
+{"o":12447.6970042424,"h":12649.9583384784,"l":12309.6236523805,"c":12361.2539277915,"v":1372956.6506670036,"t":1730876400}
+{"o":12361.2539277915,"h":12402.4873336412,"l":12107.3506203576,"c":12311.8467073414,"v":1236918.2965408515,"t":1730880000}
+{"o":12311.8467073414,"h":12441.8277884004,"l":12310.5269998961,"c":12396.1691830252,"v":799880.5815218602,"t":1730883600}
+{"o":12396.1691830252,"h":12472.237095808,"l":12349.1635071904,"c":12452.7359681194,"v":680088.7054958007,"t":1730887200}
+{"o":12452.7359681194,"h":12562.6731951674,"l":12416.8354062879,"c":12548.1629529816,"v":663562.6291899821,"t":1730890800}
+{"o":12548.1629529816,"h":12684.4032736416,"l":12495.9558988718,"c":12507.0585626418,"v":742885.4671907807,"t":1730894400}
+{"o":12507.0585626418,"h":12589.4996060701,"l":12454.6488998716,"c":12554.1391508206,"v":775149.2244927972,"t":1730898000}
+{"o":12554.1391508206,"h":12663.4834879612,"l":12386.8406064052,"c":12418.3430728615,"v":972755.8106472379,"t":1730901600}
+{"o":12418.3430728615,"h":12610.2470154871,"l":12373.8758062648,"c":12457.7039972202,"v":1014186.8522270817,"t":1730905200}
+{"o":12457.7039972202,"h":12503.1230799983,"l":12400.7574823189,"c":12495.5521863597,"v":755955.8625683935,"t":1730908800}
+{"o":12495.5521863597,"h":12538.9184204295,"l":12391.2615088742,"c":12466.6674405739,"v":769411.4712636726,"t":1730912400}
+{"o":12466.6674405739,"h":12621.4617913018,"l":12462.9649970774,"c":12597.9783833767,"v":714439.5776951306,"t":1730916000}
+{"o":12597.9783833767,"h":12659.8268557893,"l":12522.9695947815,"c":12645.1477526953,"v":785768.526831587,"t":1730919600}
+{"o":12645.1477526953,"h":12673.5715207318,"l":12507.3252801836,"c":12577.4091423595,"v":873171.0255913167,"t":1730923200}
+{"o":12577.4091423595,"h":12744.6534504936,"l":12431.8984729627,"c":12585.3624966515,"v":980598.4218658439,"t":1730926800}
+{"o":12585.3624966515,"h":12657.0062384271,"l":12547.1362342734,"c":12590.6641749493,"v":790615.148999939,"t":1730930400}
+{"o":12590.6641749493,"h":12605.959239327,"l":12428.8599639333,"c":12434.5130532782,"v":780307.5049239524,"t":1730934000}
+{"o":12434.5130532782,"h":12486.1582697952,"l":12384.5078697184,"c":12475.5565675461,"v":795453.2438173668,"t":1730937600}
+{"o":12475.5565675461,"h":12838.7275804192,"l":12280.5575006166,"c":12496.7428417098,"v":962929.6430285022,"t":1730941200}
+{"o":12496.7428417098,"h":12664.7906749092,"l":12491.985891686,"c":12629.6797535991,"v":839412.6005201408,"t":1730944800}
+{"o":12629.6797535991,"h":12633.1757942422,"l":12441.5928689262,"c":12471.631396566,"v":806082.6225647554,"t":1730948400}
+{"o":12471.631396566,"h":12539.5706888762,"l":12408.6684824234,"c":12431.3064316276,"v":664424.6716962978,"t":1730952000}
+{"o":12431.3064316276,"h":12462.9883022873,"l":12385.4892674263,"c":12455.447768698,"v":596836.9848571375,"t":1730955600}
+{"o":12455.447768698,"h":12464.77524353,"l":12268.9270711223,"c":12363.4906032286,"v":649584.3187632599,"t":1730959200}
+{"o":12363.4906032286,"h":12506.2969656235,"l":12292.9398777169,"c":12465.5520948326,"v":582659.6135462548,"t":1730962800}
+{"o":12465.5520948326,"h":12562.4365650842,"l":12458.3915354984,"c":12528.4347222223,"v":621230.0030096332,"t":1730966400}
+{"o":12528.4347222223,"h":12528.4347222223,"l":12422.4885650191,"c":12488.1588399195,"v":527615.5044154356,"t":1730970000}
+{"o":12488.1588399195,"h":12491.8044298001,"l":12371.0966632269,"c":12431.7638027221,"v":562730.0329641682,"t":1730973600}
+{"o":12431.7638027221,"h":12455.7470840066,"l":12326.6958077228,"c":12333.1170154549,"v":528910.3383446127,"t":1730977200}
+{"o":12333.1170154549,"h":12462.4646996387,"l":12253.925094033,"c":12375.3423608746,"v":551788.1483419732,"t":1730980800}
+{"o":12375.3423608746,"h":12428.504846378,"l":12243.9887097826,"c":12277.535846271,"v":622598.1196847745,"t":1730984400}
+{"o":12277.535846271,"h":12425.5193395035,"l":12270.239120984,"c":12383.4951509496,"v":890915.1164163473,"t":1730988000}
+{"o":12383.4951509496,"h":12717.8638014064,"l":12267.7800829173,"c":12658.8550909922,"v":1086176.8767899773,"t":1730991600}
+{"o":12658.8550909922,"h":12836.2180735368,"l":12535.4050086622,"c":12728.2491995324,"v":1019374.6122557997,"t":1730995200}
+{"o":12728.2491995324,"h":12876.6281226093,"l":12591.0740525466,"c":12786.2749288577,"v":986350.1817440016,"t":1730998800}
+{"o":12786.2749288577,"h":12979.4622374774,"l":12612.9645916805,"c":12749.8829731123,"v":1005366.8765796091,"t":1731002400}
+{"o":12749.8829731123,"h":12778.9121737219,"l":12593.6758722146,"c":12766.9418299657,"v":941809.930015534,"t":1731006000}
+{"o":12766.9418299657,"h":12827.1658247037,"l":12639.2254040357,"c":12724.4659746527,"v":907566.4211263137,"t":1731009600}
+{"o":12724.4659746527,"h":12781.422663357,"l":12665.2028552105,"c":12667.509032934,"v":974818.1721596121,"t":1731013200}
+{"o":12667.509032934,"h":12700.2265697732,"l":12536.6594798165,"c":12598.0255799601,"v":896780.3127820333,"t":1731016800}
+{"o":12598.0255799601,"h":12736.2146880449,"l":12527.7190337177,"c":12722.4975118012,"v":725265.1180169109,"t":1731020400}
+{"o":12722.4975118012,"h":13021.327278804,"l":12516.0789748891,"c":12735.0553097259,"v":1036204.2404394692,"t":1731024000}
+{"o":12735.0553097259,"h":12825.9465810613,"l":12663.6483324083,"c":12705.3283028346,"v":933800.1183735981,"t":1731027600}
+{"o":12705.3283028346,"h":12719.4458797391,"l":12536.8178870186,"c":12556.8891173586,"v":1029510.5453888039,"t":1731031200}
+{"o":12556.8891173586,"h":12723.767480503,"l":12538.1020859244,"c":12700.1209154824,"v":694836.4160065018,"t":1731034800}
+{"o":12700.1209154824,"h":12750.9665837819,"l":12657.6062119963,"c":12683.4773800827,"v":557518.5495627857,"t":1731038400}
+{"o":12683.4773800827,"h":12827.109013754,"l":12669.2606995025,"c":12763.6251110628,"v":612616.8879421009,"t":1731042000}
+{"o":12763.6251110628,"h":12801.7003327565,"l":12688.0775065003,"c":12741.6630423476,"v":571490.9062555763,"t":1731045600}
+{"o":12741.6630423476,"h":12873.1673992616,"l":12647.9207578385,"c":12852.5723758026,"v":655597.1993821325,"t":1731049200}
+{"o":12852.5723758026,"h":12852.9664309135,"l":12700.0377071439,"c":12768.9492868593,"v":602632.5291809924,"t":1731052800}
+{"o":12768.9492868593,"h":13013.9470703555,"l":12604.081255987,"c":12817.3778772287,"v":652474.2680303359,"t":1731056400}
+{"o":12817.3778772287,"h":12934.8131653423,"l":12738.4306985837,"c":12898.5431251285,"v":736160.8314941707,"t":1731060000}
+{"o":12898.5431251285,"h":12995.2215460577,"l":12861.711569779,"c":12861.711569779,"v":722381.238560656,"t":1731063600}
+{"o":12861.711569779,"h":12931.9403868032,"l":12817.9905844602,"c":12835.8465102754,"v":768937.4350615711,"t":1731067200}
+{"o":12835.8465102754,"h":12990.3534898465,"l":12808.4607487734,"c":12955.1819774765,"v":731289.0033501745,"t":1731070800}
+{"o":12955.1819774765,"h":12989.2679954017,"l":12626.9389458498,"c":12648.0002939612,"v":977142.785897927,"t":1731074400}
+{"o":12648.0002939612,"h":12817.5784302108,"l":12567.7402815297,"c":12738.1540083698,"v":905903.4315632657,"t":1731078000}
+{"o":12738.1540083698,"h":12769.3251323357,"l":12478.4937965265,"c":12488.9583181926,"v":854870.6619070395,"t":1731081600}
+{"o":12488.9583181926,"h":12645.1447664156,"l":12433.9481655758,"c":12618.6565820385,"v":830909.6467899905,"t":1731085200}
+{"o":12618.6565820385,"h":12801.5034555121,"l":12571.7314420387,"c":12659.9364210767,"v":812470.1524401746,"t":1731088800}
+{"o":12659.9364210767,"h":12773.5972817863,"l":12642.8971144657,"c":12646.9865464195,"v":803656.0861349109,"t":1731092400}
+{"o":12646.9865464195,"h":12764.4028239618,"l":12522.9832427833,"c":12652.2433546884,"v":806850.7701771496,"t":1731096000}
+{"o":12652.2433546884,"h":12682.4629902108,"l":12562.688735831,"c":12664.8524401691,"v":643522.0821264188,"t":1731099600}
+{"o":12664.8524401691,"h":12720.5194400433,"l":12631.1636979112,"c":12674.4292416357,"v":639471.4843304341,"t":1731103200}
+{"o":12674.4292416357,"h":12741.7607330407,"l":12628.0412973718,"c":12727.7606781193,"v":536599.7863075652,"t":1731106800}
+{"o":12727.7606781193,"h":12778.3531012206,"l":12657.4655327687,"c":12749.8268331291,"v":622645.9139428799,"t":1731110400}
+{"o":12749.8268331291,"h":12775.3829333968,"l":12688.4365590295,"c":12738.3768187999,"v":626693.831421372,"t":1731114000}
+{"o":12738.3768187999,"h":12766.5306916566,"l":12593.972049881,"c":12743.2545266916,"v":617624.5046338078,"t":1731117600}
+{"o":12743.2545266916,"h":12791.5555306543,"l":12660.140190509,"c":12718.6217819554,"v":577662.5183208743,"t":1731121200}
+{"o":12718.6217819554,"h":12782.0552509822,"l":12718.6217819554,"c":12752.9767985816,"v":518196.85714987,"t":1731124800}
+{"o":12752.9767985816,"h":12889.9385172597,"l":12740.3162609572,"c":12832.4621237081,"v":581355.4628114263,"t":1731128400}
+{"o":12832.4621237081,"h":12936.1195797942,"l":12802.5467209744,"c":12831.7662682429,"v":611150.3246620022,"t":1731132000}
+{"o":12831.7662682429,"h":12835.7969427297,"l":12749.4540536995,"c":12784.5935139762,"v":566669.1834935757,"t":1731135600}
+{"o":12784.5935139762,"h":12938.0511712524,"l":12768.3218353934,"c":12869.5103884275,"v":624697.0876397722,"t":1731139200}
+{"o":12869.5103884275,"h":12940.6638363735,"l":12869.5103884275,"c":12883.4510794377,"v":691907.5301275851,"t":1731142800}
+{"o":12883.4510794377,"h":12994.1817352196,"l":12864.1765356364,"c":12961.4868411588,"v":542183.8519228265,"t":1731146400}
+{"o":12961.4868411588,"h":12985.3650451892,"l":12864.7277280986,"c":12931.0413266754,"v":556651.1720402177,"t":1731150000}
+{"o":12931.0413266754,"h":12949.3230625807,"l":12783.7072469577,"c":12786.2057308111,"v":575876.8011255783,"t":1731153600}
+{"o":12786.2057308111,"h":12848.163978063,"l":12746.4767155386,"c":12763.9891352393,"v":539967.5902600234,"t":1731157200}
+{"o":12763.9891352393,"h":12763.9891352393,"l":12619.9949265374,"c":12666.2164161328,"v":643883.2014876724,"t":1731160800}
+{"o":12666.2164161328,"h":12701.5577161846,"l":12613.8158491114,"c":12684.724749823,"v":538260.2504346763,"t":1731164400}
+{"o":12684.724749823,"h":12709.3739699561,"l":12245.5009704096,"c":12262.1359033031,"v":602536.466995715,"t":1731168000}
+{"o":12262.1359033031,"h":12345.0719768528,"l":12150.3687084824,"c":12343.2855190246,"v":643483.7252148908,"t":1731171600}
+{"o":12343.2855190246,"h":12400.351351075,"l":12326.2852840241,"c":12391.4586199933,"v":512677.8985085678,"t":1731175200}
+{"o":12391.4586199933,"h":12441.3618823101,"l":12287.2283820006,"c":12326.2138923551,"v":570207.1824219886,"t":1731178800}
+{"o":12326.2138923551,"h":12428.9861376459,"l":12301.4399196492,"c":12372.1271601055,"v":531040.6339121605,"t":1731182400}
+{"o":12372.1271601055,"h":12431.8691498231,"l":12073.1442828447,"c":12093.3825899505,"v":510265.8781451471,"t":1731186000}
+{"o":12093.3825899505,"h":12203.5898041145,"l":12082.0897147733,"c":12198.2398904919,"v":536437.4096359166,"t":1731189600}
+{"o":12198.2398904919,"h":12377.683238826,"l":12182.8620387802,"c":12254.3222507592,"v":640918.6281335872,"t":1731193200}
+{"o":12254.3222507592,"h":12368.8097106283,"l":12180.7250254338,"c":12290.5174163814,"v":739063.2721380139,"t":1731196800}
+{"o":12290.5174163814,"h":12311.4208499486,"l":12187.1943814897,"c":12277.8373064858,"v":743116.1269793893,"t":1731200400}
+{"o":12277.8373064858,"h":12573.5316436189,"l":12269.1476098775,"c":12417.2177771147,"v":764273.2220569436,"t":1731204000}
+{"o":12417.2177771147,"h":12469.0774005434,"l":12358.3502565427,"c":12358.5702893357,"v":647237.9216761016,"t":1731207600}
+{"o":12358.5702893357,"h":12591.549328256,"l":12328.5880014224,"c":12572.7491780901,"v":729624.6331492433,"t":1731211200}
+{"o":12572.7491780901,"h":12821.7636232677,"l":12495.9289192262,"c":12689.9212015143,"v":857489.1473010803,"t":1731214800}
+{"o":12689.9212015143,"h":12717.4555411847,"l":12562.4118916455,"c":12621.4141138362,"v":633201.4845065093,"t":1731218400}
+{"o":12621.4141138362,"h":12684.4753369176,"l":12574.1730774208,"c":12574.1790489757,"v":528460.8752677232,"t":1731222000}
+{"o":12574.1790489757,"h":12609.7716413906,"l":12516.3185182233,"c":12590.8982129442,"v":598313.454679188,"t":1731225600}
+{"o":12590.8982129442,"h":12652.6099717548,"l":12557.746284528,"c":12602.6315496363,"v":675280.3929621349,"t":1731229200}
+{"o":12602.6315496363,"h":12645.2763218007,"l":12549.1893163319,"c":12608.5994450053,"v":634308.871924302,"t":1731232800}
+{"o":12608.5994450053,"h":12721.8717729609,"l":12565.3693945026,"c":12679.8318419667,"v":653339.2303662379,"t":1731236400}
+{"o":12679.8318419667,"h":12753.3060595281,"l":12493.2297727674,"c":12620.5172601804,"v":843301.2936470502,"t":1731240000}
+{"o":12620.5172601804,"h":12705.7763185931,"l":12522.7020359584,"c":12636.6373575731,"v":801963.4636600701,"t":1731243600}
+{"o":12636.6373575731,"h":12866.0219888459,"l":12469.8299699594,"c":12596.1527758837,"v":1057278.0116804682,"t":1731247200}
+{"o":12596.1527758837,"h":12942.2984797538,"l":12540.1824048713,"c":12884.8943314065,"v":1034859.2389692282,"t":1731250800}
+{"o":12884.8943314065,"h":12940.6773598406,"l":12741.8334643683,"c":12859.546264074,"v":1277157.2815890063,"t":1731254400}
+{"o":12859.546264074,"h":13124.1327851776,"l":12716.4336020814,"c":12859.5785115237,"v":904011.235384571,"t":1731258000}
+{"o":12859.5785115237,"h":12982.8613712234,"l":12808.1005380972,"c":12818.2805020235,"v":1123384.3456041012,"t":1731261600}
+{"o":12818.2805020235,"h":12874.2838533057,"l":12467.2167698371,"c":12595.5429340664,"v":1126709.644878672,"t":1731265200}
+{"o":12595.5429340664,"h":12649.1163761525,"l":12220.5503459611,"c":12220.5503459611,"v":1093668.1557562407,"t":1731268800}
+{"o":12220.5503459611,"h":12577.4150786391,"l":12061.9336090784,"c":12529.0371566584,"v":1216730.6015504962,"t":1731272400}
+{"o":12529.0371566584,"h":12924.2333419843,"l":12488.8700154341,"c":12715.379149646,"v":1089272.3281009665,"t":1731276000}
+{"o":12715.379149646,"h":12754.8857779995,"l":12589.1742002172,"c":12686.0014061996,"v":934277.6125588309,"t":1731279600}
+{"o":12686.0014061996,"h":12753.2708562126,"l":12654.5558518927,"c":12728.729259717,"v":882602.2378576685,"t":1731283200}
+{"o":12728.729259717,"h":12833.2453175003,"l":12656.4758140618,"c":12711.3080575111,"v":850330.1596987949,"t":1731286800}
+{"o":12711.3080575111,"h":12787.8325749791,"l":12655.2458404243,"c":12776.4880118418,"v":1093294.0956090812,"t":1731290400}
+{"o":12776.4880118418,"h":12776.4880118418,"l":12577.1929346642,"c":12688.2112234801,"v":1054929.7713831242,"t":1731294000}
+{"o":12688.2112234801,"h":12704.4861022397,"l":12481.5709978959,"c":12563.4961899359,"v":1044955.0153369929,"t":1731297600}
+{"o":12563.4961899359,"h":12574.0176238565,"l":12336.8148285577,"c":12456.1879967967,"v":2329911.0222735521,"t":1731301200}
+{"o":12456.1879967967,"h":12600.4828553682,"l":12292.5927886725,"c":12510.3296549898,"v":2180992.7427427862,"t":1731304800}
+{"o":12510.3296549898,"h":12641.4745831436,"l":12453.222286474,"c":12571.3566944334,"v":1263217.087655104,"t":1731308400}
+{"o":12571.3566944334,"h":12682.5945152543,"l":12379.778840115,"c":12618.5218028849,"v":979252.3536066562,"t":1731312000}
+{"o":12618.5218028849,"h":12817.1345150522,"l":12407.839735419,"c":12754.7789941793,"v":1014547.6342072668,"t":1731315600}
+{"o":12754.7789941793,"h":13133.9512973815,"l":12641.6881789242,"c":13033.7505115314,"v":1181416.1938445147,"t":1731319200}
+{"o":13033.7505115314,"h":13161.6982938552,"l":12868.7898616543,"c":13145.8092459223,"v":924436.5057009843,"t":1731322800}
+{"o":13145.8092459223,"h":13312.6158630205,"l":12966.8882641858,"c":13051.516972927,"v":937286.5326285313,"t":1731326400}
+{"o":13051.516972927,"h":13128.288727894,"l":12852.1226192469,"c":13114.5878146238,"v":837411.9262366096,"t":1731330000}
+{"o":13114.5878146238,"h":13339.3656595614,"l":12960.2829828154,"c":13225.9693556106,"v":941767.0842772977,"t":1731333600}
+{"o":13225.9693556106,"h":13337.5827094487,"l":13094.9757588111,"c":13239.1263015404,"v":1034697.9139934422,"t":1731337200}
+{"o":13239.1263015404,"h":13421.2657856105,"l":13071.0636833533,"c":13183.3130181885,"v":1032324.5818093264,"t":1731340800}
+{"o":13183.3130181885,"h":13332.4778707914,"l":13012.1751088833,"c":13252.4109126219,"v":1002238.9677899512,"t":1731344400}
+{"o":13252.4109126219,"h":13285.0485392085,"l":13031.4724769644,"c":13260.5976563926,"v":864528.8877061818,"t":1731348000}
+{"o":13260.5976563926,"h":13364.943367486,"l":12982.9999479422,"c":13177.6478279559,"v":1165419.1790789508,"t":1731351600}
+{"o":13177.6478279559,"h":13487.2567271496,"l":13058.1919318546,"c":13236.2986693905,"v":1031135.2288142645,"t":1731355200}
+{"o":13236.2986693905,"h":13371.6204278751,"l":13038.6795709268,"c":13233.1766835866,"v":1008214.4187520349,"t":1731358800}
+{"o":13233.1766835866,"h":13349.0870007987,"l":13026.9207410916,"c":13311.1490962531,"v":1008883.2524162583,"t":1731362400}
+{"o":13311.1490962531,"h":13644.5723327343,"l":13241.0756443793,"c":13427.0391589006,"v":1077668.5001862687,"t":1731366000}
+{"o":13427.0391589006,"h":13454.5223877721,"l":13017.1381356911,"c":13318.2712631185,"v":1223055.0168270043,"t":1731369600}
+{"o":13318.2712631185,"h":13386.9340636058,"l":13196.5171516304,"c":13237.9301734228,"v":983203.6868277697,"t":1731373200}
+{"o":13237.9301734228,"h":13291.8145525523,"l":12915.9468051184,"c":13156.0176859993,"v":996154.1554203673,"t":1731376800}
+{"o":13156.0176859993,"h":13357.2348177188,"l":13083.5948462581,"c":13339.8578125169,"v":941936.1453027363,"t":1731380400}
+{"o":13339.8578125169,"h":13400.8305369687,"l":13116.8973586641,"c":13205.8031636624,"v":1062469.7869155204,"t":1731384000}
+{"o":13205.8031636624,"h":13306.2709158823,"l":13031.7065522361,"c":13164.9532084126,"v":1115876.7760716514,"t":1731387600}
+{"o":13164.9532084126,"h":13359.4370948652,"l":13139.584189293,"c":13298.1461513678,"v":1187848.9573176946,"t":1731391200}
+{"o":13298.1461513678,"h":13414.5491148855,"l":13213.7519240714,"c":13414.5491148855,"v":1175941.7729041108,"t":1731394800}
+{"o":13414.5491148855,"h":13594.8941328737,"l":12922.5019245118,"c":13170.5548769381,"v":1134180.321467788,"t":1731398400}
+{"o":13170.5548769381,"h":13195.707055774,"l":12611.7408592537,"c":12611.7408592537,"v":1534854.7236200122,"t":1731402000}
+{"o":12611.7408592537,"h":12709.7186941392,"l":12201.3363040631,"c":12456.2455535656,"v":2230250.2281758916,"t":1731405600}
+{"o":12456.2455535656,"h":12610.2789533001,"l":12140.6967959083,"c":12198.2940209971,"v":1324384.3486910691,"t":1731409200}
+{"o":12198.2940209971,"h":12352.6245766613,"l":11852.0747272745,"c":11996.3023695842,"v":1349238.0129547324,"t":1731412800}
+{"o":11996.3023695842,"h":12067.5340796956,"l":11639.9286607451,"c":12031.8954770602,"v":1674502.4411090175,"t":1731416400}
+{"o":12031.8954770602,"h":12286.7013163749,"l":11774.8938341397,"c":12271.3178098616,"v":1884294.0254717893,"t":1731420000}
+{"o":12271.3178098616,"h":12316.8486223049,"l":12058.6574040646,"c":12138.8205029622,"v":1394822.9916425087,"t":1731423600}
+{"o":12138.8205029622,"h":12260.0189272473,"l":11919.762459558,"c":12204.9555165659,"v":1511851.9036539597,"t":1731427200}
+{"o":12204.9555165659,"h":12287.0694465554,"l":12042.8969515177,"c":12093.3754201771,"v":1155088.7812683075,"t":1731430800}
+{"o":12093.3754201771,"h":12368.5301804884,"l":12056.4403927211,"c":12307.5222979581,"v":1057967.8076255152,"t":1731434400}
+{"o":12307.5222979581,"h":12446.8940136746,"l":12195.2079518442,"c":12312.1581901151,"v":1110672.6427872963,"t":1731438000}
+{"o":12312.1581901151,"h":12380.0785889674,"l":12187.9376311293,"c":12286.8985974018,"v":1130142.6020236209,"t":1731441600}
+{"o":12286.8985974018,"h":12339.663634422,"l":12087.0901386504,"c":12290.2346572908,"v":1150739.4564565686,"t":1731445200}
+{"o":12290.2346572908,"h":12486.0435132411,"l":12137.9048671331,"c":12426.7956803854,"v":1109829.7669502667,"t":1731448800}
+{"o":12426.7956803854,"h":12428.7918249952,"l":12218.5925296887,"c":12234.0116259704,"v":1208007.8065036202,"t":1731452400}
+{"o":12234.0116259704,"h":12323.923778912,"l":12094.8431296833,"c":12108.1525143382,"v":1357878.034750812,"t":1731456000}
+{"o":12108.1525143382,"h":12187.2086418642,"l":11868.0958661494,"c":12102.1674139424,"v":1334180.6745776078,"t":1731459600}
+{"o":12102.1674139424,"h":12120.1058519505,"l":11677.3736462399,"c":11925.109533928,"v":1518818.8507256701,"t":1731463200}
+{"o":11925.109533928,"h":11968.752435239,"l":11684.6740652593,"c":11685.8959449399,"v":1811918.3046693164,"t":1731466800}
+{"o":11685.8959449399,"h":11829.8866904064,"l":11546.2208476481,"c":11806.7607492079,"v":1732764.6083559238,"t":1731470400}
+{"o":11806.7607492079,"h":11920.6561727935,"l":11725.4207087989,"c":11764.6118414602,"v":1352117.3117227014,"t":1731474000}
+{"o":11764.6118414602,"h":11873.0194052383,"l":11601.4010637805,"c":11627.5442065395,"v":1087027.7329527121,"t":1731477600}
+{"o":11627.5442065395,"h":11832.1410090234,"l":11590.5066814556,"c":11800.4919962613,"v":1039285.1733005129,"t":1731481200}
+{"o":11800.4919962613,"h":11918.9781760298,"l":11726.6153572279,"c":11835.7405716316,"v":1066744.5707950792,"t":1731484800}
+{"o":11835.7405716316,"h":12023.5886383737,"l":11799.0733926129,"c":11867.9818605397,"v":1566237.3220249061,"t":1731488400}
+{"o":11867.9818605397,"h":11986.8765236777,"l":11750.9643972852,"c":11916.1204654864,"v":1478146.1652041839,"t":1731492000}
+{"o":11916.1204654864,"h":12046.5500539013,"l":11841.8969391392,"c":11951.0697258146,"v":1246824.0337124036,"t":1731495600}
+{"o":11951.0697258146,"h":11993.1878813509,"l":11850.3516879616,"c":11937.1437540419,"v":1465766.3349470678,"t":1731499200}
+{"o":11937.1437540419,"h":12396.1633065434,"l":11864.5313336013,"c":12241.4452207565,"v":2226094.9680156633,"t":1731502800}
+{"o":12241.4452207565,"h":12568.6916039025,"l":12044.9449822612,"c":12539.2936525337,"v":2125800.2760515488,"t":1731506400}
+{"o":12539.2936525337,"h":12562.342580652,"l":12223.0779016467,"c":12522.2249131291,"v":2228931.1948583634,"t":1731510000}
+{"o":12522.2249131291,"h":12639.0088925134,"l":12300.5623855842,"c":12561.0636204997,"v":2354387.1222522538,"t":1731513600}
+{"o":12561.0636204997,"h":12747.9565020746,"l":12462.4560548928,"c":12659.5212979545,"v":1936945.0447005681,"t":1731517200}
+{"o":12659.5212979545,"h":12711.5668222381,"l":12386.4541989489,"c":12544.1220465526,"v":2004354.1713227036,"t":1731520800}
+{"o":12544.1220465526,"h":12581.2525118616,"l":12015.6515218586,"c":12052.1172735722,"v":3018473.3853807962,"t":1731524400}
+{"o":12052.1172735722,"h":12246.1943442942,"l":11897.8690809578,"c":12101.5429548933,"v":1885958.0147287485,"t":1731528000}
+{"o":12101.5429548933,"h":12112.3023474148,"l":11767.5335366677,"c":11999.3037331642,"v":1688721.9732054996,"t":1731531600}
+{"o":11999.3037331642,"h":12249.7418780451,"l":11970.3147501386,"c":12170.9180338304,"v":1306306.7261998823,"t":1731535200}
+{"o":12170.9180338304,"h":12313.7062584976,"l":12111.6548769497,"c":12292.7469481683,"v":1294831.2236450145,"t":1731538800}
+{"o":12292.7469481683,"h":12324.9029636429,"l":11994.9783693137,"c":12102.5047463371,"v":1835906.1678407174,"t":1731542400}
+{"o":12102.5047463371,"h":12263.5883232341,"l":12041.881569479,"c":12263.5883232341,"v":1831168.9752402091,"t":1731546000}
+{"o":12263.5883232341,"h":12272.4363171101,"l":11983.9181121051,"c":12074.4650871657,"v":1696201.568789321,"t":1731549600}
+{"o":12074.4650871657,"h":12329.1056068634,"l":11957.8108955838,"c":12329.1056068634,"v":1896946.0682834212,"t":1731553200}
+{"o":12329.1056068634,"h":12377.3565834034,"l":12107.1460567965,"c":12278.8238537188,"v":1434509.7571506938,"t":1731556800}
+{"o":12278.8238537188,"h":12278.8238537188,"l":12065.788253626,"c":12150.0798731583,"v":1596155.806449943,"t":1731560400}
+{"o":12150.0798731583,"h":12269.1537340843,"l":11968.7515693133,"c":11968.7515693133,"v":1520388.2364142691,"t":1731564000}
+{"o":11968.7515693133,"h":12139.5633043203,"l":11925.0614814338,"c":12095.793121315,"v":1630634.188540672,"t":1731567600}
+{"o":12095.793121315,"h":12245.4310789032,"l":12057.7937559187,"c":12153.7757934364,"v":1479377.3015194875,"t":1731571200}
+{"o":12153.7757934364,"h":12410.9452048066,"l":12151.4315231803,"c":12354.1374717638,"v":1560519.1353504087,"t":1731574800}
+{"o":12354.1374717638,"h":12375.1932593942,"l":12092.8186960589,"c":12114.5196853931,"v":1468864.6959199188,"t":1731578400}
+{"o":12114.5196853931,"h":12140.7878769031,"l":11844.1123649561,"c":11986.2260094098,"v":1661345.6827888342,"t":1731582000}
+{"o":11986.2260094098,"h":12124.9203513706,"l":11926.5408265042,"c":12061.4669043046,"v":1318610.5888185105,"t":1731585600}
+{"o":12061.4669043046,"h":12150.9790573682,"l":11854.3786743182,"c":11892.296247757,"v":1578115.2163876847,"t":1731589200}
+{"o":11892.296247757,"h":12096.3145704656,"l":11674.8938894534,"c":11683.3910728098,"v":1978923.8470596878,"t":1731592800}
+{"o":11683.3910728098,"h":11846.2124596829,"l":11612.0284128702,"c":11689.4649630557,"v":1910256.8667522015,"t":1731596400}
+{"o":11689.4649630557,"h":12046.156816058,"l":11644.396242437,"c":12046.156816058,"v":1744797.2802296297,"t":1731600000}
+{"o":12046.156816058,"h":12046.2768645423,"l":11857.7329589826,"c":11904.0388400201,"v":1534902.9982705172,"t":1731603600}
+{"o":11904.0388400201,"h":11987.6182540856,"l":11832.036583312,"c":11854.2211890888,"v":1477873.4990208675,"t":1731607200}
+{"o":11854.2211890888,"h":11953.8561749323,"l":11850.0919639898,"c":11922.7626000761,"v":1481362.5113236993,"t":1731610800}
+{"o":11922.7626000761,"h":11922.7626000761,"l":11738.4277441516,"c":11814.9148319569,"v":1561218.7479317696,"t":1731614400}
+{"o":11814.9148319569,"h":11930.5850119677,"l":11699.9855682261,"c":11832.3914133215,"v":1558308.330308873,"t":1731618000}
+{"o":11832.3914133215,"h":11852.3020174455,"l":11591.4837040758,"c":11699.658272735,"v":1598556.228483245,"t":1731621600}
+{"o":11699.658272735,"h":11734.1703210704,"l":11405.6608740814,"c":11561.9962055204,"v":1891789.4368397042,"t":1731625200}
+{"o":11561.9962055204,"h":11749.0701445497,"l":11545.5914455245,"c":11580.0056131647,"v":1563889.5556217504,"t":1731628800}
+{"o":11580.0056131647,"h":11648.048147854,"l":11476.4876949201,"c":11564.7837440191,"v":1466800.5873942843,"t":1731632400}
+{"o":11564.7837440191,"h":11604.7899749117,"l":11458.0018542411,"c":11580.1407018618,"v":1226429.8464110594,"t":1731636000}
+{"o":11580.1407018618,"h":11610.8649266632,"l":11508.3997490311,"c":11517.581683729,"v":1231741.8293328159,"t":1731639600}
+{"o":11517.581683729,"h":11521.839473367,"l":11265.4345896769,"c":11336.1186801731,"v":1318550.1348410253,"t":1731643200}
+{"o":11336.1186801731,"h":11498.8032927828,"l":11292.3395281107,"c":11492.5256092596,"v":1176894.8664787926,"t":1731646800}
+{"o":11492.5256092596,"h":11592.9033538801,"l":11397.2402653414,"c":11465.8942596146,"v":1028124.5255534248,"t":1731650400}
+{"o":11465.8942596146,"h":11511.2066111782,"l":11340.0106588279,"c":11340.0106588279,"v":1092390.1250938592,"t":1731654000}
+{"o":11340.0106588279,"h":11512.0467270446,"l":11266.9337903009,"c":11512.0467270446,"v":1251610.3167793108,"t":1731657600}
+{"o":11512.0467270446,"h":11640.4944157662,"l":11492.6934527473,"c":11615.0549066415,"v":1360046.8596777127,"t":1731661200}
+{"o":11615.0549066415,"h":11677.0736421928,"l":11528.8151453559,"c":11579.9711672719,"v":1163830.2545666487,"t":1731664800}
+{"o":11579.9711672719,"h":11602.019414015,"l":11506.940442377,"c":11578.1463110956,"v":1274968.6535727333,"t":1731668400}
+{"o":11578.1463110956,"h":11663.1106752777,"l":11537.3101167707,"c":11603.6950795261,"v":1526370.6334988251,"t":1731672000}
+{"o":11603.6950795261,"h":11654.7136576479,"l":11556.5486150187,"c":11643.7168806334,"v":1753700.2503508085,"t":1731675600}
+{"o":11643.7168806334,"h":11673.5823753966,"l":11396.7236472583,"c":11463.7686409612,"v":2141879.0855892347,"t":1731679200}
+{"o":11463.7686409612,"h":11540.1554776033,"l":11208.3883527066,"c":11360.3109408373,"v":2054566.7645274668,"t":1731682800}
+{"o":11360.3109408373,"h":11545.6785176388,"l":11354.5094799343,"c":11443.5251211874,"v":2203407.1496839272,"t":1731686400}
+{"o":11443.5251211874,"h":11675.6141970069,"l":11434.7242326608,"c":11521.5828098528,"v":1688066.8909570526,"t":1731690000}
+{"o":11521.5828098528,"h":11554.80402767,"l":11421.5274127586,"c":11505.6501437179,"v":1584579.4121678164,"t":1731693600}
+{"o":11505.6501437179,"h":11671.6775146342,"l":11497.1941975572,"c":11606.5879938197,"v":1620882.7890195227,"t":1731697200}
+{"o":11606.5879938197,"h":11810.6859778482,"l":11601.2597969196,"c":11810.6859778482,"v":1444670.4435436286,"t":1731700800}
+{"o":11810.6859778482,"h":11994.3481176417,"l":11783.816058824,"c":11967.1588303993,"v":1486425.2353712425,"t":1731704400}
+{"o":11967.1588303993,"h":12006.8590475209,"l":11894.1569533016,"c":11924.3776623254,"v":1415374.0169595783,"t":1731708000}
+{"o":11924.3776623254,"h":12046.8066474806,"l":11922.7003359883,"c":11942.3992464706,"v":1467185.1411241316,"t":1731711600}
+{"o":11942.3992464706,"h":11945.5114746311,"l":11800.822951785,"c":11871.3554417148,"v":1279869.690107685,"t":1731715200}
+{"o":11871.3554417148,"h":11972.4403568624,"l":11859.3831471278,"c":11945.4541331759,"v":1027561.0468083158,"t":1731718800}
+{"o":11945.4541331759,"h":12023.9560492747,"l":11925.1391081698,"c":11960.9356845224,"v":1124240.7808721366,"t":1731722400}
+{"o":11960.9356845224,"h":12237.5161621568,"l":11957.1748695712,"c":12222.0729176365,"v":1090406.9482426711,"t":1731726000}
+{"o":12222.0729176365,"h":12248.0768199715,"l":12136.1529430755,"c":12142.5876012371,"v":1040444.7266830876,"t":1731729600}
+{"o":12142.5876012371,"h":12253.2641840732,"l":12120.3519669553,"c":12205.1589759684,"v":885156.1070074671,"t":1731733200}
+{"o":12205.1589759684,"h":14248.0011931336,"l":12064.03446826,"c":13777.404265783,"v":1204065.494430196,"t":1731736800}
+{"o":13777.404265783,"h":13868.6933217807,"l":13760.3262625462,"c":13789.1859067981,"v":1104764.8894370161,"t":1731740400}
+{"o":13789.1859067981,"h":13966.655436477,"l":13733.3586886407,"c":13920.4918847337,"v":1142269.5495158117,"t":1731744000}
+{"o":13920.4918847337,"h":13957.1578152528,"l":13808.1314333316,"c":13808.1314333316,"v":1179049.6107811292,"t":1731747600}
+{"o":13808.1314333316,"h":13969.720837145,"l":13798.6565526062,"c":13918.9932092084,"v":1216734.9167181749,"t":1731751200}
+{"o":13918.9932092084,"h":13957.310078998,"l":13810.1705490899,"c":13957.310078998,"v":1177055.5788995281,"t":1731754800}
+{"o":13957.310078998,"h":14137.9944750885,"l":13789.7899286575,"c":13976.9552339825,"v":1648154.0158066044,"t":1731758400}
+{"o":13976.9552339825,"h":14101.6562348267,"l":13882.8157302068,"c":13892.7387685971,"v":1367365.6229081731,"t":1731762000}
+{"o":13892.7387685971,"h":13974.7533681176,"l":13811.2565554142,"c":13851.0048111319,"v":1415117.379621356,"t":1731765600}
+{"o":13851.0048111319,"h":13866.0541387716,"l":13508.9354527917,"c":13619.2979403283,"v":1496498.5554460161,"t":1731769200}
+{"o":13619.2979403283,"h":13676.7538614859,"l":13516.6692448166,"c":13577.9024606702,"v":1357927.8536210663,"t":1731772800}
+{"o":13577.9024606702,"h":13694.3169000371,"l":13528.5464375392,"c":13647.8474308495,"v":1323270.8108442284,"t":1731776400}
+{"o":13647.8474308495,"h":13738.2770341301,"l":13619.7943216878,"c":13711.2592982765,"v":1461071.0247236949,"t":1731780000}
+{"o":13711.2592982765,"h":14060.8926497529,"l":13668.8694160736,"c":14012.9705059071,"v":1225933.0114599096,"t":1731783600}
+{"o":14012.9705059071,"h":14056.6619602831,"l":13916.826784268,"c":13959.5385258568,"v":1272653.5585093817,"t":1731787200}
+{"o":13959.5385258568,"h":14111.476679924,"l":13902.3841293838,"c":14021.7529357266,"v":1187604.7077016667,"t":1731790800}
+{"o":14021.7529357266,"h":14055.1206052797,"l":13850.609293707,"c":13850.609293707,"v":1152618.7266602172,"t":1731794400}
+{"o":13850.609293707,"h":14082.175325351,"l":13837.5773316254,"c":14048.4245457651,"v":1168851.909350649,"t":1731798000}
+{"o":14048.4245457651,"h":14231.3696057246,"l":13962.4960177306,"c":14095.7195748482,"v":1229209.8517869166,"t":1731801600}
+{"o":14095.7195748482,"h":14214.8665753582,"l":13832.4372029053,"c":13949.739682758,"v":1578407.1054954461,"t":1731805200}
+{"o":13949.739682758,"h":14029.83106467,"l":13694.1371819869,"c":13955.8043774747,"v":2043419.9841375847,"t":1731808800}
+{"o":13955.8043774747,"h":14294.6368089093,"l":13751.3752637934,"c":14151.6779186315,"v":1579721.8311365843,"t":1731812400}
+{"o":14151.6779186315,"h":15070.0727203381,"l":13904.7094246929,"c":14746.4158247205,"v":2034823.3862728649,"t":1731816000}
+{"o":14746.4158247205,"h":15120.9868939793,"l":14702.7474713525,"c":14945.4739184458,"v":1553509.7896463561,"t":1731819600}
+{"o":14945.4739184458,"h":15157.8559728896,"l":14891.6399815961,"c":15133.8571520202,"v":1456751.546495016,"t":1731823200}
+{"o":15133.8571520202,"h":15158.72458632,"l":14946.569557224,"c":14996.7277024115,"v":1227201.4784584413,"t":1731826800}
+{"o":14996.7277024115,"h":15297.7413057034,"l":14924.5774911447,"c":14959.4876586741,"v":1429582.926504198,"t":1731830400}
+{"o":14959.4876586741,"h":15094.1369589523,"l":14833.2622869569,"c":15063.6846916584,"v":1403387.7610661737,"t":1731834000}
+{"o":15063.6846916584,"h":15245.3770705316,"l":14934.9509731851,"c":15119.8837308393,"v":1489597.3053079287,"t":1731837600}
+{"o":15119.8837308393,"h":15272.9177810644,"l":14734.9801129173,"c":14855.1114319904,"v":1530663.8455551127,"t":1731841200}
+{"o":10071.4807561327,"h":10082.6182459596,"l":9999.9578940696,"c":10071.4807561327,"v":201342.8923174231,"t":1724644800}
+{"o":10071.4807561327,"h":10076.4742601501,"l":9976.457342823,"c":9983.1496131602,"v":178743.4458716336,"t":1724648400}
+{"o":9983.1496131602,"h":9998.3786675144,"l":9910.2473821795,"c":9951.4460642689,"v":312730.6907859324,"t":1724652000}
+{"o":9951.4460642689,"h":9982.4202071786,"l":9908.5444677288,"c":9956.4408796008,"v":241081.3625809825,"t":1724655600}
+{"o":9956.4408796008,"h":10104.3033503855,"l":9939.4216410648,"c":10045.7614616714,"v":201840.8700603341,"t":1724659200}
+{"o":10045.7614616714,"h":10101.8480141482,"l":9964.0799963584,"c":10098.0281496615,"v":263608.3629433073,"t":1724662800}
+{"o":10098.0281496615,"h":10194.5733675749,"l":10081.4115193812,"c":10138.0890979722,"v":226676.0350666586,"t":1724666400}
+{"o":10138.0890979722,"h":10179.5128735631,"l":9921.962645801,"c":9934.0696460106,"v":238084.6287677172,"t":1724670000}
+{"o":9934.0696460106,"h":9984.6522245559,"l":9829.4877260416,"c":9871.2880834902,"v":296608.2404038453,"t":1724673600}
+{"o":9871.2880834902,"h":9941.4011104742,"l":9843.7867283681,"c":9922.6644630798,"v":321771.4983759169,"t":1724677200}
+{"o":9922.6644630798,"h":10013.6467837269,"l":9617.7093162534,"c":9743.3377464481,"v":628144.549073454,"t":1724680800}
+{"o":9743.3377464481,"h":9805.2110010511,"l":9661.9629432843,"c":9764.8193255448,"v":362356.5298499556,"t":1724684400}
+{"o":9764.8193255448,"h":9811.9980462597,"l":9722.1881467901,"c":9772.6928410159,"v":267327.0445592905,"t":1724688000}
+{"o":9772.6928410159,"h":9784.6334915309,"l":9636.792062094,"c":9751.5495274311,"v":469580.5236156543,"t":1724691600}
+{"o":9751.5495274311,"h":9870.6396121295,"l":9686.7905168609,"c":9842.4300423499,"v":453877.897631907,"t":1724695200}
+{"o":9842.4300423499,"h":9849.8729425005,"l":9760.6858333669,"c":9786.1600367734,"v":287824.1820618703,"t":1724698800}
+{"o":9786.1600367734,"h":9866.6472759825,"l":9748.4120557336,"c":9835.6988193736,"v":304577.9021505172,"t":1724702400}
+{"o":9835.6988193736,"h":9841.0780487291,"l":9687.8321605928,"c":9759.3268780949,"v":359703.3522935493,"t":1724706000}
+{"o":9759.3268780949,"h":9804.6845573244,"l":9721.5196370767,"c":9751.3706339531,"v":265629.9245923416,"t":1724709600}
+{"o":9751.3706339531,"h":9803.2724301886,"l":9711.0052877771,"c":9731.7877832894,"v":239186.2856274956,"t":1724713200}
+{"o":9731.7877832894,"h":9802.7263778659,"l":9726.7187529645,"c":9760.5508481985,"v":296936.8178408362,"t":1724716800}
+{"o":9760.5508481985,"h":9845.3056090565,"l":9638.8874448913,"c":9686.6906584674,"v":259450.2892614623,"t":1724720400}
+{"o":9686.6906584674,"h":9734.3955047679,"l":9567.0862581068,"c":9580.1490044843,"v":222876.1793643499,"t":1724724000}
+{"o":9580.1490044843,"h":9605.9987462665,"l":9473.5984058611,"c":9542.2702794636,"v":184021.7421276582,"t":1724727600}
+{"o":9542.2702794636,"h":9565.044913753,"l":9511.1068178922,"c":9544.9352397421,"v":196005.9831847799,"t":1724731200}
+{"o":9544.9352397421,"h":9610.1148133323,"l":9539.3907695517,"c":9590.096020231,"v":228783.3145348121,"t":1724734800}
+{"o":9590.096020231,"h":9590.9705516417,"l":9482.4081284715,"c":9514.0771202116,"v":217242.4633151303,"t":1724738400}
+{"o":9514.0771202116,"h":9531.3180847223,"l":9446.9145647332,"c":9490.2283796287,"v":203718.2876265134,"t":1724742000}
+{"o":9490.2283796287,"h":9510.8968842358,"l":9428.5337622774,"c":9444.5305745278,"v":229319.0148500064,"t":1724745600}
+{"o":9444.5305745278,"h":9489.9879378596,"l":9398.6215538606,"c":9417.8099055809,"v":227705.9012430392,"t":1724749200}
+{"o":9417.8099055809,"h":9417.8099055809,"l":9233.4101463413,"c":9246.2172425608,"v":348793.8773386792,"t":1724752800}
+{"o":9246.2172425608,"h":9322.19092731,"l":8816.1268096302,"c":8867.3745776267,"v":199508.0586800718,"t":1724756400}
+{"o":8867.3745776267,"h":8879.7082567422,"l":8419.7787793116,"c":8503.9885094897,"v":267115.4771116725,"t":1724760000}
+{"o":8503.9885094897,"h":8570.2875476827,"l":8459.7093733345,"c":8499.331792246,"v":365378.6692820969,"t":1724763600}
+{"o":8499.331792246,"h":8588.9999057054,"l":8452.8128253472,"c":8475.3693415347,"v":420388.8384040934,"t":1724767200}
+{"o":8475.3693415347,"h":8535.8855276652,"l":8442.8142613722,"c":8473.2907652945,"v":332161.0922364415,"t":1724770800}
+{"o":8473.2907652945,"h":8562.0833634089,"l":8447.3441909678,"c":8467.7503243596,"v":328533.8146282505,"t":1724774400}
+{"o":8467.7503243596,"h":8543.0610862564,"l":8401.183433781,"c":8482.78736879,"v":205163.4185313783,"t":1724778000}
+{"o":8482.78736879,"h":8516.6394989583,"l":8448.3908644555,"c":8507.6524864125,"v":267756.4439307522,"t":1724781600}
+{"o":8507.6524864125,"h":8513.7028493975,"l":8451.4521586635,"c":8483.7720861374,"v":216139.4573771671,"t":1724785200}
+{"o":8483.7720861374,"h":8490.4859422497,"l":8429.1593572689,"c":8433.367129762,"v":188421.0671885833,"t":1724788800}
+{"o":8433.367129762,"h":8443.6243171724,"l":8075.0524102627,"c":8171.7292869875,"v":664117.174399202,"t":1724792400}
+{"o":8171.7292869875,"h":8187.7817255775,"l":7876.3844199257,"c":8076.9774930937,"v":932371.2147016388,"t":1724796000}
+{"o":8076.9774930937,"h":8097.3517786319,"l":8014.7212251117,"c":8040.528938256,"v":310878.5023381708,"t":1724799600}
+{"o":8040.528938256,"h":8046.2609164962,"l":7960.5537905218,"c":7992.8966956918,"v":295602.4812391739,"t":1724803200}
+{"o":7992.8966956918,"h":8060.5614511281,"l":7959.7013666969,"c":8045.7269004128,"v":261578.7066659431,"t":1724806800}
+{"o":8045.7269004128,"h":8050.0177355212,"l":7983.8029118324,"c":8038.7446960754,"v":250883.4116256402,"t":1724810400}
+{"o":8038.7446960754,"h":8122.8913576633,"l":8027.5275621737,"c":8114.7600383477,"v":306897.3972948898,"t":1724814000}
+{"o":8114.7600383477,"h":8122.1850747323,"l":8062.9455404472,"c":8071.2974785423,"v":199389.9117685769,"t":1724817600}
+{"o":8071.2974785423,"h":8196.0433081652,"l":8059.6941709613,"c":8085.7282491845,"v":251988.2978858013,"t":1724821200}
+{"o":8085.7282491845,"h":8091.8455490233,"l":8063.666310048,"c":8072.4700185629,"v":159661.0456879042,"t":1724824800}
+{"o":8072.4700185629,"h":8085.6749655176,"l":7886.1554790348,"c":7895.6353413865,"v":344911.4413704812,"t":1724828400}
+{"o":7895.6353413865,"h":7996.1554186327,"l":7833.2611928666,"c":7955.752706044,"v":323763.4862671291,"t":1724832000}
+{"o":7955.752706044,"h":8119.3497585989,"l":7948.3565342619,"c":8113.9052906589,"v":279487.0337600039,"t":1724835600}
+{"o":8113.9052906589,"h":8119.9808667072,"l":8042.234264643,"c":8049.9265311772,"v":285381.4247193256,"t":1724839200}
+{"o":8049.9265311772,"h":8101.1171091069,"l":8002.86613348,"c":8036.5207701312,"v":212937.6854868765,"t":1724842800}
+{"o":8036.5207701312,"h":8112.9152233642,"l":8026.7293554892,"c":8060.9316610341,"v":242828.0593508127,"t":1724846400}
+{"o":8060.9316610341,"h":8074.5644376204,"l":7926.1654342432,"c":7929.2533014037,"v":317933.904146669,"t":1724850000}
+{"o":7929.2533014037,"h":8020.8349683285,"l":7860.9856702233,"c":7913.7161045957,"v":419665.2784581839,"t":1724853600}
+{"o":7913.7161045957,"h":7913.7161045957,"l":7796.4909121447,"c":7870.2669630628,"v":415733.1836576694,"t":1724857200}
+{"o":7870.2669630628,"h":7873.6040558949,"l":7652.3966586071,"c":7806.5189256611,"v":656636.9058393226,"t":1724860800}
+{"o":7806.5189256611,"h":7829.7059375914,"l":7735.0894090895,"c":7761.5658735329,"v":328601.2052796587,"t":1724864400}
+{"o":7761.5658735329,"h":7899.9213165253,"l":7679.4535170586,"c":7821.6752628845,"v":286459.6541805344,"t":1724868000}
+{"o":7821.6752628845,"h":7882.4555084137,"l":7714.1998597077,"c":7745.7431703655,"v":389798.7326316854,"t":1724871600}
+{"o":7745.7431703655,"h":7853.811943325,"l":7659.0916496056,"c":7708.5767672342,"v":478550.0731387372,"t":1724875200}
+{"o":7708.5767672342,"h":7774.1975088914,"l":7640.2703937227,"c":7678.0777426402,"v":302452.5828294641,"t":1724878800}
+{"o":7678.0777426402,"h":7701.2456085358,"l":7597.1237590886,"c":7697.9937518596,"v":304958.2506565077,"t":1724882400}
+{"o":7697.9937518596,"h":7741.2949331492,"l":7675.8164910074,"c":7724.0687128044,"v":185244.9282334874,"t":1724886000}
+{"o":7724.0687128044,"h":7780.4262401438,"l":7712.1279807507,"c":7743.6336204632,"v":241055.9668401738,"t":1724889600}
+{"o":7743.6336204632,"h":7771.6265279258,"l":7673.5859304116,"c":7697.7817968467,"v":241781.996538566,"t":1724893200}
+{"o":7697.7817968467,"h":7726.9529614445,"l":7670.4534422027,"c":7721.586402909,"v":179442.9123991026,"t":1724896800}
+{"o":7721.586402909,"h":7734.7868208297,"l":7675.4182550325,"c":7686.9916437849,"v":159876.9723760239,"t":1724900400}
+{"o":7686.9916437849,"h":7718.1858222855,"l":7617.4160352994,"c":7634.282415573,"v":201904.3502704884,"t":1724904000}
+{"o":7634.282415573,"h":7680.1653743952,"l":7619.605134067,"c":7674.9976757217,"v":204528.7793301389,"t":1724907600}
+{"o":7674.9976757217,"h":7733.2099135517,"l":7665.0632730703,"c":7701.3652635463,"v":240412.0295976212,"t":1724911200}
+{"o":7701.3652635463,"h":7716.0756563635,"l":7688.1481455739,"c":7696.9891428948,"v":141627.5783849967,"t":1724914800}
+{"o":7696.9891428948,"h":7725.0276633348,"l":7682.9906997746,"c":7718.7945649807,"v":184976.3052243324,"t":1724918400}
+{"o":7718.7945649807,"h":7764.1374929063,"l":7709.0572999887,"c":7730.2803318118,"v":183634.6197412548,"t":1724922000}
+{"o":7730.2803318118,"h":7757.3902689259,"l":7667.6235415752,"c":7679.9030022182,"v":163309.1261548036,"t":1724925600}
+{"o":7679.9030022182,"h":7770.3074221265,"l":7645.3242033629,"c":7673.0892283588,"v":261520.7737256405,"t":1724929200}
+{"o":7673.0892283588,"h":7695.3567055463,"l":7649.3320281934,"c":7666.9360599538,"v":248883.1128355162,"t":1724932800}
+{"o":7666.9360599538,"h":7681.9803357514,"l":7607.1856254273,"c":7648.7072252756,"v":272092.760206398,"t":1724936400}
+{"o":7648.7072252756,"h":7670.4176530762,"l":7493.1475537541,"c":7523.7737579627,"v":328313.2665932123,"t":1724940000}
+{"o":7523.7737579627,"h":7628.8069969086,"l":7467.7323397267,"c":7509.1831585525,"v":367270.664500787,"t":1724943600}
+{"o":7509.1831585525,"h":7547.7396633242,"l":7389.2019285529,"c":7410.4255338152,"v":337258.0305645209,"t":1724947200}
+{"o":7410.4255338152,"h":7433.0722147427,"l":7361.7956247558,"c":7403.0881387935,"v":283220.4648643147,"t":1724950800}
+{"o":7403.0881387935,"h":7404.3003312471,"l":7131.9897346698,"c":7161.0546387753,"v":617764.2574366567,"t":1724954400}
+{"o":7161.0546387753,"h":7240.6779316133,"l":7063.5261139259,"c":7191.0707766662,"v":465108.4724845126,"t":1724958000}
+{"o":7191.0707766662,"h":7246.4368175851,"l":7137.5213902658,"c":7187.076298789,"v":276333.0195084587,"t":1724961600}
+{"o":7187.076298789,"h":7188.6722739579,"l":7136.6276176105,"c":7141.9309079601,"v":268105.2642229809,"t":1724965200}
+{"o":7141.9309079601,"h":7181.2938039846,"l":7077.2237995303,"c":7165.1715730334,"v":280991.1905597745,"t":1724968800}
+{"o":7165.1715730334,"h":7193.8748933136,"l":7144.4437105214,"c":7176.4375645606,"v":193126.1043551592,"t":1724972400}
+{"o":7176.4375645606,"h":7232.8870230349,"l":7155.4677955599,"c":7196.7039307292,"v":222614.237112982,"t":1724976000}
+{"o":7196.7039307292,"h":7214.4954540022,"l":7147.6701163264,"c":7171.9794431507,"v":183617.2585420298,"t":1724979600}
+{"o":7171.9794431507,"h":7185.0242864289,"l":7095.7435568119,"c":7135.1191467226,"v":240869.7024170815,"t":1724983200}
+{"o":7135.1191467226,"h":7182.5428451645,"l":7091.1728026037,"c":7156.2840235668,"v":198061.1974444937,"t":1724986800}
+{"o":7156.2840235668,"h":7215.974831782,"l":7156.2840235668,"c":7178.090136456,"v":191087.7533898417,"t":1724990400}
+{"o":7178.090136456,"h":7181.977787287,"l":7053.837778682,"c":7096.7359814497,"v":277367.9070622437,"t":1724994000}
+{"o":7096.7359814497,"h":7181.8205140144,"l":7065.1767275359,"c":7175.2837172985,"v":200172.2310933843,"t":1724997600}
+{"o":7175.2837172985,"h":7188.9909851871,"l":7144.7433562214,"c":7146.4270748195,"v":160345.3551327318,"t":1725001200}
+{"o":7146.4270748195,"h":7228.1172633561,"l":7145.4755216764,"c":7206.1017370909,"v":162279.8267425291,"t":1725004800}
+{"o":7206.1017370909,"h":7235.3885440061,"l":7197.8840178006,"c":7222.766588185,"v":170206.6993906202,"t":1725008400}
+{"o":7222.766588185,"h":7233.5568140221,"l":7194.5602560468,"c":7205.7089887404,"v":148517.2774092304,"t":1725012000}
+{"o":7205.7089887404,"h":7217.798029358,"l":7149.771978104,"c":7163.9156946535,"v":172247.3014001337,"t":1725015600}
+{"o":7163.9156946535,"h":7269.5529352061,"l":7155.2661569382,"c":7228.7700327887,"v":356528.733346588,"t":1725019200}
+{"o":7228.7700327887,"h":7263.0438418863,"l":7130.0602701061,"c":7223.0389746848,"v":313352.1022233748,"t":1725022800}
+{"o":7223.0389746848,"h":7252.5962094936,"l":7006.5275794056,"c":7014.1012391612,"v":476421.5657161726,"t":1725026400}
+{"o":7014.1012391612,"h":7019.4104465649,"l":6790.3313953613,"c":6845.2836164482,"v":701521.9853823803,"t":1725030000}
+{"o":6845.2836164482,"h":6909.7155633644,"l":6787.8973150226,"c":6877.7957130366,"v":506126.8996001479,"t":1725033600}
+{"o":6877.7957130366,"h":6928.1673461499,"l":6846.8240407569,"c":6907.3047968263,"v":273680.7298396445,"t":1725037200}
+{"o":6907.3047968263,"h":7083.9610919997,"l":6902.1943791617,"c":7039.808763675,"v":401422.1593776923,"t":1725040800}
+{"o":7039.808763675,"h":7039.808763675,"l":6960.6610581501,"c":6984.3608562892,"v":288269.6811229417,"t":1725044400}
+{"o":6984.3608562892,"h":7016.6768612395,"l":6954.043401581,"c":6992.8478027269,"v":218564.2994790306,"t":1725048000}
+{"o":6992.8478027269,"h":7025.1966608,"l":6981.3386092736,"c":6996.2263827757,"v":188955.3901568601,"t":1725051600}
+{"o":6996.2263827757,"h":7116.7590826967,"l":6993.4946927481,"c":7100.1133066933,"v":280877.989382532,"t":1725055200}
+{"o":7100.1133066933,"h":7148.0232262943,"l":7096.3716686842,"c":7116.9222064335,"v":223074.3877753684,"t":1725058800}
+{"o":7116.9222064335,"h":7179.3908747768,"l":7110.427120611,"c":7133.577229604,"v":204963.6777250324,"t":1725062400}
+{"o":7133.577229604,"h":7143.300511902,"l":7110.955477132,"c":7113.1386168474,"v":158118.4667990891,"t":1725066000}
+{"o":7113.1386168474,"h":7122.358936033,"l":7091.8274431973,"c":7122.165140096,"v":165489.6698633517,"t":1725069600}
+{"o":7122.165140096,"h":7159.4246630494,"l":7114.7108931664,"c":7131.4170995391,"v":129181.6749132634,"t":1725073200}
+{"o":7131.4170995391,"h":7156.4201674092,"l":7127.5262188947,"c":7151.19793611,"v":98951.3871288486,"t":1725076800}
+{"o":7151.19793611,"h":7151.19793611,"l":7098.8157321286,"c":7101.4883222213,"v":128294.9643528563,"t":1725080400}
+{"o":7101.4883222213,"h":7135.245995795,"l":7086.1898255576,"c":7115.2198101191,"v":109822.3134480957,"t":1725084000}
+{"o":7115.2198101191,"h":7126.0605481607,"l":7086.8074344688,"c":7098.6196210162,"v":110189.0069922142,"t":1725087600}
+{"o":7098.6196210162,"h":7109.968621365,"l":7010.6824904335,"c":7012.6807360408,"v":143315.1150179802,"t":1725091200}
+{"o":7012.6807360408,"h":7053.4253397003,"l":6975.9376713681,"c":7045.5487401413,"v":133699.0297880617,"t":1725094800}
+{"o":7045.5487401413,"h":7091.6756289253,"l":7038.7697240366,"c":7072.5844566423,"v":121575.1286053257,"t":1725098400}
+{"o":7072.5844566423,"h":7084.9701701143,"l":7054.9643366923,"c":7066.5880464644,"v":102286.8397274385,"t":1725102000}
+{"o":7066.5880464644,"h":7080.8835084357,"l":7044.1275551421,"c":7060.7784506236,"v":112389.29514771,"t":1725105600}
+{"o":7060.7784506236,"h":7168.8804939835,"l":7003.4573998183,"c":7104.0654300552,"v":194378.2341298984,"t":1725109200}
+{"o":7104.0654300552,"h":7962.0711975198,"l":7090.8412912619,"c":7944.9859955112,"v":148160.6944362982,"t":1725112800}
+{"o":7944.9859955112,"h":7969.1813677484,"l":7925.4251340259,"c":7964.7261513945,"v":124960.3525302911,"t":1725116400}
+{"o":7964.7261513945,"h":7971.6155684475,"l":7911.21896482,"c":7937.3132634009,"v":136173.1117842361,"t":1725120000}
+{"o":7937.3132634009,"h":7949.6693506833,"l":7868.6394918475,"c":7915.7945841433,"v":184324.8415233045,"t":1725123600}
+{"o":7915.7945841433,"h":7961.5822378726,"l":7890.6697463737,"c":7896.8749980778,"v":141310.7761448869,"t":1725127200}
+{"o":7896.8749980778,"h":7902.3083478218,"l":7849.3951155221,"c":7869.9765970932,"v":124947.3546962879,"t":1725130800}
+{"o":7869.9765970932,"h":7906.0871097499,"l":7842.5879597885,"c":7894.031927467,"v":145544.7555329695,"t":1725134400}
+{"o":7894.031927467,"h":8070.3663940011,"l":7877.9694475195,"c":8047.6821202888,"v":138845.0904385542,"t":1725138000}
+{"o":8047.6821202888,"h":8065.0239405251,"l":8011.9097269715,"c":8014.1071399507,"v":114574.3335907166,"t":1725141600}
+{"o":8014.1071399507,"h":8029.8721395354,"l":7984.259467523,"c":8012.0198177122,"v":102323.3010783323,"t":1725145200}
+{"o":8012.0198177122,"h":8028.2885016913,"l":7991.0173507346,"c":8013.3897111626,"v":136536.2534633812,"t":1725148800}
+{"o":8013.3897111626,"h":8022.1163621711,"l":7888.9512648612,"c":7909.3481968829,"v":219603.6189701036,"t":1725152400}
+{"o":7909.3481968829,"h":7930.8915031897,"l":7864.0703773992,"c":7930.4650080567,"v":246344.373999916,"t":1725156000}
+{"o":7930.4650080567,"h":7959.3903764168,"l":7914.7070245758,"c":7938.4828597954,"v":119618.3164628297,"t":1725159600}
+{"o":7938.4828597954,"h":7938.4828597954,"l":7893.6687209542,"c":7916.3606939254,"v":111361.2515855949,"t":1725163200}
+{"o":7916.3606939254,"h":7927.0232899408,"l":7757.806062205,"c":7788.1942466159,"v":211295.6542968984,"t":1725166800}
+{"o":7788.1942466159,"h":7861.2186073743,"l":7783.8582009845,"c":7854.8496667225,"v":144869.0024147755,"t":1725170400}
+{"o":7854.8496667225,"h":7873.5741767564,"l":7818.3113460911,"c":7862.0886078933,"v":168141.8501566252,"t":1725174000}
+{"o":7862.0886078933,"h":7863.9912494516,"l":7765.0541608472,"c":7776.4225384256,"v":162912.309172562,"t":1725177600}
+{"o":7776.4225384256,"h":7827.7926441236,"l":7750.0916111363,"c":7769.0131571591,"v":193402.5858656077,"t":1725181200}
+{"o":7769.0131571591,"h":7778.1684321652,"l":7710.7933040969,"c":7724.0612019533,"v":182600.2974237347,"t":1725184800}
+{"o":7724.0612019533,"h":7812.469276539,"l":7707.7060266204,"c":7807.6537969464,"v":175363.4163016657,"t":1725188400}
+{"o":7807.6537969464,"h":7822.5534089185,"l":7748.4701404137,"c":7757.9108118882,"v":140097.812390915,"t":1725192000}
+{"o":7757.9108118882,"h":7793.559615075,"l":7657.6108328596,"c":7788.062769816,"v":218384.1903819178,"t":1725195600}
+{"o":7788.062769816,"h":7852.4289947294,"l":7698.2094933358,"c":7805.8059312893,"v":391449.8589740403,"t":1725199200}
+{"o":7805.8059312893,"h":7981.3401525125,"l":7786.2176743781,"c":7949.6718871718,"v":373189.8066979314,"t":1725202800}
+{"o":7949.6718871718,"h":7975.9077010604,"l":7857.2693426807,"c":7873.6505899393,"v":233336.6076861095,"t":1725206400}
+{"o":7873.6505899393,"h":7905.2865449857,"l":7810.382723335,"c":7853.6962157635,"v":204053.5981137351,"t":1725210000}
+{"o":7853.6962157635,"h":8008.0769101928,"l":7840.6812973385,"c":7978.1831917049,"v":288482.1693340751,"t":1725213600}
+{"o":7978.1831917049,"h":8046.7930043081,"l":7946.2544313626,"c":8007.8065979547,"v":263467.5323078248,"t":1725217200}
+{"o":8007.8065979547,"h":8059.5211258961,"l":7959.2138373458,"c":7989.2199129892,"v":356564.4816614072,"t":1725220800}
+{"o":7989.2199129892,"h":7993.523321564,"l":7879.9677636998,"c":7923.8581669858,"v":186902.9904059448,"t":1725224400}
+{"o":7923.8581669858,"h":7931.6373272712,"l":7576.8112736356,"c":7644.5905090826,"v":423193.3165275977,"t":1725228000}
+{"o":7644.5905090826,"h":7765.329243671,"l":7546.098173191,"c":7646.8226342742,"v":386787.0555146352,"t":1725231600}
+{"o":7646.8226342742,"h":7756.8138694132,"l":7634.2018419449,"c":7712.7651059445,"v":284551.087086445,"t":1725235200}
+{"o":7712.7651059445,"h":7763.6749387699,"l":7684.3038254046,"c":7720.8014044474,"v":229222.9095858834,"t":1725238800}
+{"o":7720.8014044474,"h":7776.0048202034,"l":7644.3937725229,"c":7693.5640501833,"v":227467.4384804949,"t":1725242400}
+{"o":7693.5640501833,"h":7767.4307128351,"l":7689.4851778158,"c":7748.4498964836,"v":221636.1129759276,"t":1725246000}
+{"o":7748.4498964836,"h":7771.4976600438,"l":7575.6805042101,"c":7589.2350963586,"v":304002.550863226,"t":1725249600}
+{"o":7589.2350963586,"h":7734.398233502,"l":7585.7672001387,"c":7683.8696378976,"v":270891.4875732295,"t":1725253200}
+{"o":7683.8696378976,"h":7720.1783663732,"l":7635.8609862185,"c":7664.2667158868,"v":175303.8105685173,"t":1725256800}
+{"o":7664.2667158868,"h":7737.485079974,"l":7549.575904543,"c":7633.2535548765,"v":201888.140068463,"t":1725260400}
+{"o":7633.2535548765,"h":7810.7381502802,"l":7610.8325367756,"c":7768.1273269551,"v":303925.8544347477,"t":1725264000}
+{"o":7768.1273269551,"h":7882.946780801,"l":7714.6302640308,"c":7875.2183879214,"v":284082.3857654363,"t":1725267600}
+{"o":7875.2183879214,"h":7949.3308530097,"l":7851.0901059656,"c":7894.7460189254,"v":297929.3566224714,"t":1725271200}
+{"o":7894.7460189254,"h":7933.4281438283,"l":7865.1921008621,"c":7880.968910443,"v":187722.9532773389,"t":1725274800}
+{"o":7880.968910443,"h":7921.3542918133,"l":7854.1631463814,"c":7888.3821579131,"v":179143.2245114598,"t":1725278400}
+{"o":7888.3821579131,"h":7920.5691470373,"l":7817.5415610543,"c":7821.5278879675,"v":180743.7613174086,"t":1725282000}
+{"o":7821.5278879675,"h":7971.0788624358,"l":7585.8953222012,"c":7751.9509415861,"v":339335.4295929453,"t":1725285600}
+{"o":7751.9509415861,"h":7819.9096462694,"l":7721.0530824313,"c":7768.4647138226,"v":245910.2120606502,"t":1725289200}
+{"o":7768.4647138226,"h":7820.9447451764,"l":7681.0118996812,"c":7692.1124845055,"v":227228.7826338094,"t":1725292800}
+{"o":7692.1124845055,"h":7793.1623349783,"l":7692.1124845055,"c":7773.70974025,"v":246984.099324296,"t":1725296400}
+{"o":7773.70974025,"h":7805.4856547977,"l":7727.2670110612,"c":7771.3370396325,"v":202648.3480248898,"t":1725300000}
+{"o":7771.3370396325,"h":7823.2840180918,"l":7744.4014106468,"c":7793.8028638469,"v":151526.5296159398,"t":1725303600}
+{"o":7793.8028638469,"h":7908.1817921275,"l":7778.5270424506,"c":7889.4246574216,"v":268512.4725618073,"t":1725307200}
+{"o":7889.4246574216,"h":7914.9012078545,"l":7842.1122768723,"c":7861.6440193422,"v":274015.5960285415,"t":1725310800}
+{"o":7861.6440193422,"h":7905.3560292238,"l":7850.1803489496,"c":7898.9128603761,"v":214448.120225904,"t":1725314400}
+{"o":7898.9128603761,"h":7932.4684357099,"l":7884.3393384035,"c":7904.0020653749,"v":175443.2451907448,"t":1725318000}
+{"o":7904.0020653749,"h":7921.1134858134,"l":7861.1882139089,"c":7912.5299551533,"v":197847.2446550337,"t":1725321600}
+{"o":7912.5299551533,"h":7939.3300364743,"l":7880.2545003837,"c":7936.5046897479,"v":212257.4622405466,"t":1725325200}
+{"o":7936.5046897479,"h":8050.6435554534,"l":7930.3120184872,"c":7955.2557016961,"v":349831.8499130214,"t":1725328800}
+{"o":7955.2557016961,"h":7981.2162980268,"l":7931.7707595076,"c":7940.3940152188,"v":225387.1912836342,"t":1725332400}
+{"o":7940.3940152188,"h":7962.238209624,"l":7882.3156969637,"c":7907.1315637271,"v":292033.5288525484,"t":1725336000}
+{"o":7907.1315637271,"h":7938.1033433789,"l":7879.7699497055,"c":7910.3081609131,"v":183440.486629285,"t":1725339600}
+{"o":7910.3081609131,"h":7910.7670087757,"l":7824.5193836141,"c":7831.2629087866,"v":194109.9707138769,"t":1725343200}
+{"o":7831.2629087866,"h":7899.2650280723,"l":7831.2629087866,"c":7884.9681888079,"v":154301.4333664629,"t":1725346800}
+{"o":7884.9681888079,"h":7887.9299986954,"l":7779.7291110669,"c":7805.3754666953,"v":238681.3589739147,"t":1725350400}
+{"o":7805.3754666953,"h":7852.3885324608,"l":7802.3823812874,"c":7825.3966056406,"v":180313.8220939339,"t":1725354000}
+{"o":7825.3966056406,"h":7874.4493234636,"l":7815.1647662304,"c":7844.7234119875,"v":161660.9301910314,"t":1725357600}
+{"o":7844.7234119875,"h":7880.818052436,"l":7831.7804681078,"c":7870.3878987415,"v":164365.4058934411,"t":1725361200}
+{"o":7870.3878987415,"h":7940.3057071358,"l":7866.9516540985,"c":7877.0851016482,"v":228175.1270744653,"t":1725364800}
+{"o":7877.0851016482,"h":7895.1105765661,"l":7647.1771207468,"c":7669.1401531222,"v":396734.5531670057,"t":1725368400}
+{"o":7669.1401531222,"h":7709.4209193855,"l":7581.1843696896,"c":7632.9241008474,"v":387104.314523902,"t":1725372000}
+{"o":7632.9241008474,"h":7661.7233488825,"l":7547.010473002,"c":7600.2867732814,"v":340067.6032614152,"t":1725375600}
+{"o":7600.2867732814,"h":7650.4414238568,"l":7574.4606052729,"c":7614.104265607,"v":272713.688047125,"t":1725379200}
+{"o":7614.104265607,"h":7699.8267537192,"l":7608.3541540251,"c":7623.4307639625,"v":294176.0765472366,"t":1725382800}
+{"o":7623.4307639625,"h":7688.1477177012,"l":7601.9093151511,"c":7673.753132657,"v":264999.8493369815,"t":1725386400}
+{"o":7673.753132657,"h":7745.9391347143,"l":7661.3006844996,"c":7670.4263715348,"v":296569.3231865728,"t":1725390000}
+{"o":7670.4263715348,"h":7708.0892937207,"l":7621.1716694747,"c":7649.4828916529,"v":224466.2674593254,"t":1725393600}
+{"o":7649.4828916529,"h":7656.3325709082,"l":7576.0564795284,"c":7624.1864023598,"v":235676.2067839607,"t":1725397200}
+{"o":7624.1864023598,"h":7637.8817108563,"l":7581.0545030555,"c":7586.9103748053,"v":150230.8842043442,"t":1725400800}
+{"o":7586.9103748053,"h":7591.4667576808,"l":7448.5196300856,"c":7475.0229218932,"v":289048.6112963302,"t":1725404400}
+{"o":7475.0229218932,"h":7549.3935025944,"l":7269.1160884872,"c":7418.8120388143,"v":331939.2670049237,"t":1725408000}
+{"o":7418.8120388143,"h":7474.6093267512,"l":7181.1120528908,"c":7433.2249812979,"v":772107.1621778494,"t":1725411600}
+{"o":7433.2249812979,"h":7483.9625299038,"l":7395.1229278056,"c":7458.35773063,"v":236512.5783862387,"t":1725415200}
+{"o":7458.35773063,"h":7507.8949492463,"l":7453.1982158122,"c":7490.1861391324,"v":176256.3300342019,"t":1725418800}
+{"o":7490.1861391324,"h":7505.3691661518,"l":7444.1317399398,"c":7498.2125912147,"v":160992.2527250842,"t":1725422400}
+{"o":7498.2125912147,"h":7498.2125912147,"l":7424.3372570819,"c":7437.2305868846,"v":178047.695886945,"t":1725426000}
+{"o":7437.2305868846,"h":7558.4892782534,"l":7437.2305868846,"c":7518.483764277,"v":248020.6951957129,"t":1725429600}
+{"o":7518.483764277,"h":7706.6224702073,"l":7515.5932927141,"c":7640.6474878938,"v":427378.527594533,"t":1725433200}
+{"o":7640.6474878938,"h":7666.8765378983,"l":7610.6081828035,"c":7621.248287245,"v":205524.8535832846,"t":1725436800}
+{"o":7621.248287245,"h":7667.4245384319,"l":7598.8785906074,"c":7599.3631927035,"v":178461.3411984285,"t":1725440400}
+{"o":7599.3631927035,"h":7616.4249893912,"l":7534.2200795066,"c":7539.271911363,"v":224800.697525446,"t":1725444000}
+{"o":7539.271911363,"h":7585.5571370893,"l":7514.7130679264,"c":7537.4495325401,"v":185568.9569270866,"t":1725447600}
+{"o":7537.4495325401,"h":7599.8653328613,"l":7504.6911052879,"c":7545.8997843501,"v":261469.6485630382,"t":1725451200}
+{"o":7545.8997843501,"h":7593.6102693107,"l":7502.3548250679,"c":7584.4225276174,"v":333901.7262350292,"t":1725454800}
+{"o":7584.4225276174,"h":7840.2465942397,"l":7544.901095827,"c":7794.5648404493,"v":591857.2369418791,"t":1725458400}
+{"o":7794.5648404493,"h":7872.4817207069,"l":7729.9366666868,"c":7849.4053294711,"v":528838.1024013595,"t":1725462000}
+{"o":7849.4053294711,"h":7919.6020813218,"l":7783.5300781871,"c":7855.6015160061,"v":433040.4567183018,"t":1725465600}
+{"o":7855.6015160061,"h":7869.5782105938,"l":7778.1564985734,"c":7779.0827205977,"v":291244.1438508104,"t":1725469200}
+{"o":7779.0827205977,"h":7833.0784882442,"l":7778.480282241,"c":7803.5151908994,"v":248200.5149054419,"t":1725472800}
+{"o":7803.5151908994,"h":7860.991348583,"l":7784.7117240617,"c":7824.4634716441,"v":209815.6753764614,"t":1725476400}
+{"o":7824.4634716441,"h":7875.995427704,"l":7802.7228515122,"c":7862.4798096975,"v":209812.9874320368,"t":1725480000}
+{"o":7862.4798096975,"h":7896.3079286166,"l":7845.0908039502,"c":7884.0324410779,"v":166555.3466406138,"t":1725483600}
+{"o":7884.0324410779,"h":7908.4411224015,"l":7837.3289629229,"c":7873.9752436438,"v":195530.3144261564,"t":1725487200}
+{"o":7873.9752436438,"h":7890.2409291911,"l":7824.5676036455,"c":7843.5122538156,"v":169335.3006663184,"t":1725490800}
+{"o":7843.5122538156,"h":7891.4362764919,"l":7804.2728472607,"c":7804.4837187732,"v":185678.3488652094,"t":1725494400}
+{"o":7804.4837187732,"h":7885.0664295446,"l":7804.4837187732,"c":7858.9884536246,"v":184929.0377182137,"t":1725498000}
+{"o":7858.9884536246,"h":7877.3569851402,"l":7808.9712686361,"c":7815.0643880012,"v":232161.1214004747,"t":1725501600}
+{"o":7815.0643880012,"h":7815.0643880012,"l":7709.4202284577,"c":7728.1318622375,"v":276267.5257244815,"t":1725505200}
+{"o":7728.1318622375,"h":7933.6082641828,"l":7711.286250534,"c":7887.6986140698,"v":216115.6374068271,"t":1725508800}
+{"o":7887.6986140698,"h":7896.3323967735,"l":7812.163023513,"c":7821.626843447,"v":207456.4415068786,"t":1725512400}
+{"o":7821.626843447,"h":7837.7961869921,"l":7731.8528714833,"c":7803.9691282659,"v":219559.7726306375,"t":1725516000}
+{"o":7803.9691282659,"h":7879.6403802997,"l":7798.6703590967,"c":7865.156470861,"v":177757.6969019745,"t":1725519600}
+{"o":7865.156470861,"h":7907.7167681613,"l":7820.7268113957,"c":7844.942437832,"v":184674.1601660954,"t":1725523200}
+{"o":7844.942437832,"h":7851.0145875292,"l":7782.9486873004,"c":7815.736222419,"v":175875.4565782938,"t":1725526800}
+{"o":7815.736222419,"h":7846.3789280214,"l":7787.4780864128,"c":7832.4309879043,"v":193566.1377675202,"t":1725530400}
+{"o":7832.4309879043,"h":7869.621945674,"l":7804.1821723509,"c":7850.0203693937,"v":161342.6396812512,"t":1725534000}
+{"o":7850.0203693937,"h":7925.5110296944,"l":7793.7462006883,"c":7881.6517070348,"v":335252.2805689762,"t":1725537600}
+{"o":7881.6517070348,"h":7972.9438665571,"l":7868.6577453108,"c":7950.0357831393,"v":418906.2230959071,"t":1725541200}
+{"o":7950.0357831393,"h":8000.1914756386,"l":7794.1790232639,"c":7794.5119801772,"v":500040.5888490643,"t":1725544800}
+{"o":7794.5119801772,"h":7820.8470006432,"l":7672.2516223298,"c":7718.2065849445,"v":495525.273237341,"t":1725548400}
+{"o":7718.2065849445,"h":7748.8347097782,"l":7649.8309602939,"c":7685.6924808766,"v":328091.7668309982,"t":1725552000}
+{"o":7685.6924808766,"h":7731.7839811658,"l":7660.2745873653,"c":7726.1034526803,"v":294149.2542245902,"t":1725555600}
+{"o":7726.1034526803,"h":7747.4854825588,"l":7684.9320049463,"c":7715.0486625221,"v":258925.4594668331,"t":1725559200}
+{"o":7715.0486625221,"h":7719.3876805256,"l":7534.2233506654,"c":7588.4290479802,"v":458774.6534261316,"t":1725562800}
+{"o":7588.4290479802,"h":7623.2963270279,"l":7564.6445454646,"c":7582.3576394051,"v":211445.6724180126,"t":1725566400}
+{"o":7582.3576394051,"h":7662.6063519585,"l":7580.289474519,"c":7649.6110818173,"v":224888.5414649491,"t":1725570000}
+{"o":7649.6110818173,"h":7673.6887239269,"l":7586.9799923707,"c":7655.3910430993,"v":170633.6190557472,"t":1725573600}
+{"o":7655.3910430993,"h":7665.4585138093,"l":7626.0554033911,"c":7645.6734369956,"v":157147.0939653934,"t":1725577200}
+{"o":7645.6734369956,"h":7673.6937400645,"l":7600.3351133585,"c":7649.256539879,"v":201391.6076417428,"t":1725580800}
+{"o":7649.256539879,"h":7719.027532776,"l":7608.7055032879,"c":7697.4833478904,"v":198824.0212513252,"t":1725584400}
+{"o":7697.4833478904,"h":7770.0835074435,"l":7678.8713299184,"c":7754.9209873673,"v":208626.9282157581,"t":1725588000}
+{"o":7754.9209873673,"h":7774.0504276932,"l":7722.4332702338,"c":7722.4332702338,"v":196644.2428858639,"t":1725591600}
+{"o":7722.4332702338,"h":7751.9236089921,"l":7703.8939644528,"c":7707.2631114062,"v":176144.466089377,"t":1725595200}
+{"o":7707.2631114062,"h":7723.0246625128,"l":7654.3528223245,"c":7695.2487864781,"v":177146.6021030113,"t":1725598800}
+{"o":7695.2487864781,"h":7707.2419898496,"l":7664.7327815662,"c":7696.1942257161,"v":146594.700971903,"t":1725602400}
+{"o":7696.1942257161,"h":7699.0004781833,"l":7461.6697511365,"c":7571.035421937,"v":320684.6908232508,"t":1725606000}
+{"o":7571.035421937,"h":7631.1373359542,"l":7563.2577852787,"c":7592.3150213735,"v":195281.9136681981,"t":1725609600}
+{"o":7592.3150213735,"h":7656.0794207861,"l":7581.5061343273,"c":7646.2056807836,"v":165099.2195181219,"t":1725613200}
+{"o":7646.2056807836,"h":7744.4956325016,"l":7643.7793457858,"c":7709.583982343,"v":241406.3265738796,"t":1725616800}
+{"o":7709.583982343,"h":7721.4802304724,"l":7670.2136904284,"c":7698.7949530799,"v":224644.6975370821,"t":1725620400}
+{"o":7698.7949530799,"h":7925.8710537251,"l":7665.5374943309,"c":7892.9262853465,"v":689284.7793380698,"t":1725624000}
+{"o":7892.9262853465,"h":7935.3062227771,"l":7694.7621499803,"c":7735.9091520348,"v":607588.5099886861,"t":1725627600}
+{"o":7735.9091520348,"h":7735.9091520348,"l":7564.5970799038,"c":7626.3029173073,"v":761289.2009798093,"t":1725631200}
+{"o":7626.3029173073,"h":7680.2578405014,"l":7483.7500955177,"c":7565.6236620237,"v":647030.122692398,"t":1725634800}
+{"o":7565.6236620237,"h":7578.853795086,"l":7398.1748325981,"c":7468.3666989042,"v":743754.5135983892,"t":1725638400}
+{"o":7468.3666989042,"h":7555.7609425801,"l":7411.6480644498,"c":7487.071099356,"v":456469.5035278464,"t":1725642000}
+{"o":7487.071099356,"h":7496.3823020182,"l":7367.398774996,"c":7375.2773248332,"v":420597.5819353157,"t":1725645600}
+{"o":7375.2773248332,"h":7447.8117860074,"l":7307.2222933543,"c":7388.6145662132,"v":513617.0573390015,"t":1725649200}
+{"o":7388.6145662132,"h":7441.4289865227,"l":7141.3257146934,"c":7162.9293133948,"v":597033.3878421669,"t":1725652800}
+{"o":7162.9293133948,"h":7369.3881916977,"l":7125.8957567146,"c":7369.3881916977,"v":491558.4582058577,"t":1725656400}
+{"o":7369.3881916977,"h":7409.0968889249,"l":7324.81179004,"c":7368.3326543233,"v":223533.7796830661,"t":1725660000}
+{"o":7368.3326543233,"h":7401.5979577025,"l":7359.9416720678,"c":7389.562934976,"v":177450.0308287159,"t":1725663600}
+{"o":7389.562934976,"h":7429.5220737871,"l":7375.9282483984,"c":7383.4449025998,"v":242338.312011453,"t":1725667200}
+{"o":7383.4449025998,"h":7398.8072544597,"l":7336.0122382712,"c":7359.4370680847,"v":173551.0454841083,"t":1725670800}
+{"o":7359.4370680847,"h":7410.416002816,"l":7348.8615929509,"c":7393.5469769482,"v":149807.1690845586,"t":1725674400}
+{"o":7393.5469769482,"h":7414.1892198449,"l":7387.6667836827,"c":7396.3873214715,"v":132926.5739169037,"t":1725678000}
+{"o":7396.3873214715,"h":7458.3300529906,"l":7392.1700746291,"c":7455.5031700121,"v":174806.8652781088,"t":1725681600}
+{"o":7455.5031700121,"h":7520.510142232,"l":7448.9182983723,"c":7499.9572186202,"v":208462.4717136263,"t":1725685200}
+{"o":7499.9572186202,"h":7532.8631754806,"l":7492.4709305818,"c":7528.0233482531,"v":170702.9589239878,"t":1725688800}
+{"o":7528.0233482531,"h":7593.4196048428,"l":7511.1155656508,"c":7542.4160639231,"v":188628.1544298278,"t":1725692400}
+{"o":7542.4160639231,"h":7551.760702658,"l":7496.8011061004,"c":7531.7060393451,"v":155234.7185874184,"t":1725696000}
+{"o":7531.7060393451,"h":7544.7309802212,"l":7493.308126528,"c":7512.5764636049,"v":131144.8527102761,"t":1725699600}
+{"o":7512.5764636049,"h":7537.6939658772,"l":7499.2444433178,"c":7499.2444433178,"v":138952.3283851795,"t":1725703200}
+{"o":7499.2444433178,"h":7532.2816981359,"l":7489.3158531479,"c":7505.1300806673,"v":131756.5514621427,"t":1725706800}
+{"o":7505.1300806673,"h":7735.2987868265,"l":7505.1300806673,"c":7711.6307171778,"v":137788.8125269149,"t":1725710400}
+{"o":7711.6307171778,"h":7735.3259651905,"l":7646.6301506564,"c":7694.1999554201,"v":197630.7420090898,"t":1725714000}
+{"o":7694.1999554201,"h":7744.6171700646,"l":7686.7470726675,"c":7741.1875995234,"v":189365.4355058092,"t":1725717600}
+{"o":7741.1875995234,"h":7837.7815965832,"l":7741.1875995234,"c":7799.9000772409,"v":303554.6714394465,"t":1725721200}
+{"o":7799.9000772409,"h":7820.5449955579,"l":7715.3513278624,"c":7719.8311004936,"v":235712.4921376554,"t":1725724800}
+{"o":7719.8311004936,"h":7746.2221383966,"l":7660.5760564873,"c":7677.3241014539,"v":251874.2328000955,"t":1725728400}
+{"o":7677.3241014539,"h":7744.4175032052,"l":7643.0604427567,"c":7722.7226691655,"v":239443.1946342151,"t":1725732000}
+{"o":7722.7226691655,"h":7800.684412353,"l":7717.5679917774,"c":7768.5581422463,"v":179235.1429747448,"t":1725735600}
+{"o":7768.5581422463,"h":7775.8531191464,"l":7706.2259398189,"c":7706.2259398189,"v":148698.2624546303,"t":1725739200}
+{"o":7706.2259398189,"h":7740.7466997767,"l":7670.0863696946,"c":7681.7119588674,"v":157688.4233727512,"t":1725742800}
+{"o":7681.7119588674,"h":7705.6770949401,"l":7621.5094562586,"c":7674.54325713,"v":140188.3531458019,"t":1725746400}
+{"o":7674.54325713,"h":7739.2772027981,"l":7653.236165277,"c":7731.5985405457,"v":120628.9644955001,"t":1725750000}
+{"o":7731.5985405457,"h":7745.4801443894,"l":7681.6657061085,"c":7720.8283208561,"v":145089.4138526942,"t":1725753600}
+{"o":7720.8283208561,"h":7765.7576878852,"l":7717.7696759718,"c":7743.9707870144,"v":135864.6104294959,"t":1725757200}
+{"o":7743.9707870144,"h":7774.2637726478,"l":7741.3992488159,"c":7760.4523384032,"v":140906.4931004322,"t":1725760800}
+{"o":7760.4523384032,"h":7779.550116128,"l":7737.7253249057,"c":7764.6770223012,"v":114435.3167427023,"t":1725764400}
+{"o":7764.6770223012,"h":7952.4630364272,"l":7752.0013587925,"c":7912.1802533336,"v":122300.4297936408,"t":1725768000}
+{"o":7912.1802533336,"h":7912.9136671084,"l":7874.5484304606,"c":7874.5484304606,"v":151932.864270508,"t":1725771600}
+{"o":7874.5484304606,"h":7915.8482689791,"l":7874.3118774798,"c":7906.4443894258,"v":97262.8923331086,"t":1725775200}
+{"o":7906.4443894258,"h":8012.1237917806,"l":7902.8496762671,"c":7981.2402368684,"v":185635.1839738369,"t":1725778800}
+{"o":7981.2402368684,"h":7998.7753118199,"l":7955.7740121427,"c":7993.9576805601,"v":205235.9073819515,"t":1725782400}
+{"o":7993.9576805601,"h":8066.4212093786,"l":7978.7282614072,"c":7981.9026070431,"v":229940.4431226352,"t":1725786000}
+{"o":7981.9026070431,"h":8045.6409761133,"l":7978.2000997349,"c":8039.7515026658,"v":152555.0913289481,"t":1725789600}
+{"o":8039.7515026658,"h":8057.5479592915,"l":8000.6846353325,"c":8005.7670776573,"v":145156.6104756593,"t":1725793200}
+{"o":8005.7670776573,"h":8016.4356943348,"l":7916.1731418669,"c":7923.4883188323,"v":186226.9689496969,"t":1725796800}
+{"o":7923.4883188323,"h":7943.1898409179,"l":7887.7842293154,"c":7928.8272420857,"v":174214.9205708065,"t":1725800400}
+{"o":7928.8272420857,"h":7938.518477963,"l":7844.1438485873,"c":7844.1438485873,"v":267760.5385935783,"t":1725804000}
+{"o":7844.1438485873,"h":7910.1469937408,"l":7783.7433978074,"c":7834.2916868517,"v":413552.1178711893,"t":1725807600}
+{"o":7834.2916868517,"h":7933.1279190892,"l":7827.2517648163,"c":7895.7699398899,"v":194214.1433530295,"t":1725811200}
+{"o":7895.7699398899,"h":7992.3234731998,"l":7894.1151483681,"c":7988.6810126212,"v":177821.7498382688,"t":1725814800}
+{"o":7988.6810126212,"h":7994.5982076327,"l":7913.504384759,"c":7925.6322454946,"v":159974.8077660222,"t":1725818400}
+{"o":7925.6322454946,"h":7944.1654925969,"l":7901.9655658912,"c":7919.559839375,"v":125750.155758226,"t":1725822000}
+{"o":7919.559839375,"h":7934.6111699417,"l":7898.197491064,"c":7925.8099153821,"v":113718.6362915734,"t":1725825600}
+{"o":7925.8099153821,"h":7993.2202874848,"l":7924.9311033721,"c":7949.4687820987,"v":224806.9103791144,"t":1725829200}
+{"o":7949.4687820987,"h":8103.296507262,"l":7923.3258701856,"c":7959.4408850917,"v":458074.4364602726,"t":1725832800}
+{"o":7959.4408850917,"h":8020.5942453159,"l":7950.6831355382,"c":8009.0235581855,"v":186827.9901580557,"t":1725836400}
+{"o":8009.0235581855,"h":8064.4350366267,"l":7949.8377408014,"c":8008.5555246112,"v":237711.8027229914,"t":1725840000}
+{"o":8008.5555246112,"h":8052.5819713947,"l":7953.6391867367,"c":7989.418924704,"v":240884.363894411,"t":1725843600}
+{"o":7989.418924704,"h":7997.2999306435,"l":7898.8373959431,"c":7958.2763514379,"v":207363.4054712994,"t":1725847200}
+{"o":7958.2763514379,"h":7959.7810945775,"l":7872.2774364102,"c":7913.9598236277,"v":186432.2339621086,"t":1725850800}
+{"o":7913.9598236277,"h":7926.3596118324,"l":7870.3628998975,"c":7893.1033138137,"v":144779.4335337697,"t":1725854400}
+{"o":7893.1033138137,"h":7907.7447573206,"l":7846.4353281859,"c":7864.2568749211,"v":147492.2165703296,"t":1725858000}
+{"o":7864.2568749211,"h":7922.0445213312,"l":7856.1420914312,"c":7915.1371279542,"v":192948.7364379416,"t":1725861600}
+{"o":7915.1371279542,"h":7960.9404967049,"l":7886.174721875,"c":7955.6104578988,"v":155304.469691406,"t":1725865200}
+{"o":7955.6104578988,"h":8010.3868899763,"l":7947.697705773,"c":7992.1581536508,"v":220094.9876828039,"t":1725868800}
+{"o":7992.1581536508,"h":8102.2068682098,"l":7955.157658494,"c":8009.7955305658,"v":217559.3321110111,"t":1725872400}
+{"o":8009.7955305658,"h":8064.7627722023,"l":7992.4572856767,"c":8032.335443677,"v":160050.6662580176,"t":1725876000}
+{"o":8032.335443677,"h":8039.65327896,"l":7991.2371460035,"c":8005.2671777835,"v":141374.1276354945,"t":1725879600}
+{"o":8005.2671777835,"h":8010.5008525588,"l":7949.8288703459,"c":7997.4530151876,"v":218634.2252763072,"t":1725883200}
+{"o":7997.4530151876,"h":8054.7582050225,"l":7920.4767226687,"c":7985.8989241499,"v":305371.1500797975,"t":1725886800}
+{"o":7985.8989241499,"h":8009.2935609556,"l":7816.1485744811,"c":7829.0280376406,"v":393420.4133109785,"t":1725890400}
+{"o":7829.0280376406,"h":7918.1980310524,"l":7815.9690830666,"c":7902.1584766253,"v":302793.2921680178,"t":1725894000}
+{"o":7902.1584766253,"h":8234.8563284331,"l":7894.118018968,"c":8165.7358837149,"v":597800.1766407893,"t":1725897600}
+{"o":8165.7358837149,"h":8306.8150306699,"l":8153.9225964264,"c":8245.045449018,"v":418424.8881588798,"t":1725901200}
+{"o":8245.045449018,"h":8282.3944345757,"l":8206.8911953102,"c":8266.3961460196,"v":325733.2226680632,"t":1725904800}
+{"o":8266.3961460196,"h":8388.456496826,"l":8255.6941941376,"c":8377.2693878774,"v":302585.4968113154,"t":1725908400}
+{"o":8377.2693878774,"h":8395.6664638962,"l":8299.0542084842,"c":8358.6066974496,"v":238238.8899630564,"t":1725912000}
+{"o":8358.6066974496,"h":8504.6032585457,"l":8344.6759198364,"c":8385.2911054991,"v":450851.0750149552,"t":1725915600}
+{"o":8385.2911054991,"h":8451.1260113115,"l":8312.2837166558,"c":8373.0236363895,"v":264428.5748337018,"t":1725919200}
+{"o":8373.0236363895,"h":8423.8750871862,"l":8344.7516237742,"c":8412.3022376064,"v":203292.7272472529,"t":1725922800}
+{"o":8412.3022376064,"h":8422.0682629207,"l":8312.0351107911,"c":8347.7143172013,"v":228050.8271902757,"t":1725926400}
+{"o":8347.7143172013,"h":8357.9326718514,"l":8280.9771210458,"c":8303.2885129751,"v":170648.3816425484,"t":1725930000}
+{"o":8303.2885129751,"h":8319.9295433728,"l":8271.9283752823,"c":8309.6135923282,"v":142503.3633821438,"t":1725933600}
+{"o":8309.6135923282,"h":8315.7432481101,"l":8270.5167309596,"c":8278.1957294708,"v":164505.4714066435,"t":1725937200}
+{"o":8278.1957294708,"h":8315.3867103593,"l":8254.4134711732,"c":8280.0771285486,"v":139165.1587189773,"t":1725940800}
+{"o":8280.0771285486,"h":8382.27931823,"l":8275.0566628155,"c":8382.27931823,"v":137031.1351079172,"t":1725944400}
+{"o":8382.27931823,"h":8382.27931823,"l":8330.1435235989,"c":8340.5874686102,"v":130590.4792469997,"t":1725948000}
+{"o":8340.5874686102,"h":8425.6308461989,"l":8327.7968655137,"c":8407.5295096939,"v":211931.4582776662,"t":1725951600}
+{"o":8407.5295096939,"h":8439.164248642,"l":8371.2466804086,"c":8386.6577669344,"v":188871.3057701277,"t":1725955200}
+{"o":8386.6577669344,"h":8408.699862157,"l":8360.2537499133,"c":8378.4030014094,"v":140905.4297334446,"t":1725958800}
+{"o":8378.4030014094,"h":8417.8326597937,"l":8348.8626093915,"c":8403.5550817469,"v":158212.887044141,"t":1725962400}
+{"o":8403.5550817469,"h":8431.7085666941,"l":7531.6334416984,"c":7567.0532049799,"v":143989.5409905726,"t":1725966000}
+{"o":7567.0532049799,"h":7586.480780888,"l":7472.7304931928,"c":7477.8122198257,"v":161867.2566240852,"t":1725969600}
+{"o":7477.8122198257,"h":7594.0020043013,"l":7419.3019838317,"c":7567.6394386299,"v":262307.9623229972,"t":1725973200}
+{"o":7567.6394386299,"h":7840.7550159348,"l":7548.7593181822,"c":7790.3112531659,"v":416014.9123261567,"t":1725976800}
+{"o":7790.3112531659,"h":7860.2925614445,"l":7734.6974812014,"c":7735.4845174214,"v":335025.6301627868,"t":1725980400}
+{"o":7735.4845174214,"h":7776.2308536458,"l":7711.7209487886,"c":7751.4612604446,"v":272478.8081728939,"t":1725984000}
+{"o":7751.4612604446,"h":7892.7642668791,"l":7745.9197747827,"c":7827.8382691651,"v":290920.1887632928,"t":1725987600}
+{"o":7827.8382691651,"h":7954.1008292021,"l":7827.8382691651,"c":7887.2534476648,"v":452325.159942274,"t":1725991200}
+{"o":7887.2534476648,"h":7898.3880668015,"l":7829.92663864,"c":7878.5918723005,"v":300495.3610257755,"t":1725994800}
+{"o":7878.5918723005,"h":7933.4775141331,"l":7823.7867549456,"c":7823.7867549456,"v":226899.0797622633,"t":1725998400}
+{"o":7823.7867549456,"h":7845.4502361672,"l":7793.4009105426,"c":7805.8452159233,"v":212761.2550429197,"t":1726002000}
+{"o":7805.8452159233,"h":7889.2723996818,"l":7791.7165147997,"c":7881.8929619225,"v":183203.9706351627,"t":1726005600}
+{"o":7881.8929619225,"h":7889.1607084474,"l":7847.0340647503,"c":7860.9913370513,"v":127371.6546466446,"t":1726009200}
+{"o":7860.9913370513,"h":7877.2247586939,"l":7832.6922275438,"c":7857.0220451978,"v":168429.4148273269,"t":1726012800}
+{"o":7857.0220451978,"h":7860.6208627807,"l":7726.5319990831,"c":7733.8085958318,"v":350636.9981925945,"t":1726016400}
+{"o":7733.8085958318,"h":7792.3389641429,"l":7729.8293029699,"c":7766.0651775729,"v":230395.3373639913,"t":1726020000}
+{"o":7766.0651775729,"h":7772.2591892541,"l":7727.710937434,"c":7743.5483656157,"v":183862.0234499697,"t":1726023600}
+{"o":7743.5483656157,"h":7743.5483656157,"l":7626.0659771251,"c":7665.4776564747,"v":253433.7510678228,"t":1726027200}
+{"o":7665.4776564747,"h":7668.0009453448,"l":7600.1640654268,"c":7613.0148973947,"v":198616.730863292,"t":1726030800}
+{"o":7613.0148973947,"h":7665.6142014601,"l":7597.7064932325,"c":7630.0678175199,"v":200653.4967744415,"t":1726034400}
+{"o":7630.0678175199,"h":7682.4565970333,"l":7624.3296438509,"c":7675.3265861084,"v":222606.6338980932,"t":1726038000}
+{"o":7675.3265861084,"h":7675.9304950069,"l":7588.4001283011,"c":7610.781788927,"v":232699.851057678,"t":1726041600}
+{"o":7610.781788927,"h":7637.0423850475,"l":7600.8115811457,"c":7622.5394347724,"v":176371.2395895969,"t":1726045200}
+{"o":7622.5394347724,"h":7622.7105549423,"l":7490.1119460974,"c":7590.6514508172,"v":212215.8923052072,"t":1726048800}
+{"o":7590.6514508172,"h":7662.465790946,"l":7590.6514508172,"c":7644.3638758699,"v":198168.1580729503,"t":1726052400}
+{"o":7644.3638758699,"h":7689.0652179524,"l":7577.0057393299,"c":7650.8501645471,"v":437343.3913382379,"t":1726056000}
+{"o":7650.8501645471,"h":7727.9326532837,"l":7492.417196846,"c":7512.8571143684,"v":469500.683231767,"t":1726059600}
+{"o":7512.8571143684,"h":7539.3912142967,"l":7430.4687934154,"c":7514.3182793133,"v":418482.1629191647,"t":1726063200}
+{"o":7514.3182793133,"h":7671.3313951922,"l":7482.0735019341,"c":7601.6766006036,"v":420611.3106857092,"t":1726066800}
+{"o":7601.6766006036,"h":7677.9541331609,"l":7596.9306794811,"c":7651.0883855317,"v":369151.894232168,"t":1726070400}
+{"o":7651.0883855317,"h":7736.0349523549,"l":7646.441182243,"c":7713.2416896989,"v":370802.8983885383,"t":1726074000}
+{"o":7713.2416896989,"h":7742.0452548417,"l":7619.8201343132,"c":7666.6620174392,"v":348959.0978488189,"t":1726077600}
+{"o":7666.6620174392,"h":7705.4575107585,"l":7631.8435902271,"c":7693.369373204,"v":259495.1670045564,"t":1726081200}
+{"o":7693.369373204,"h":7834.7967591144,"l":7671.1794779298,"c":7804.4267653366,"v":178478.2374739196,"t":1726084800}
+{"o":7804.4267653366,"h":7822.8146019465,"l":7769.2742407434,"c":7790.5890506371,"v":195155.8767896203,"t":1726088400}
+{"o":7790.5890506371,"h":7804.2237603128,"l":7777.4031088755,"c":7800.2137037194,"v":142207.5669397383,"t":1726092000}
+{"o":7800.2137037194,"h":7818.8807993841,"l":7782.8715642196,"c":7794.7525123078,"v":136235.57556541,"t":1726095600}
+{"o":7794.7525123078,"h":7902.2016082875,"l":7790.922352061,"c":7863.5879261233,"v":279132.8217027213,"t":1726099200}
+{"o":7863.5879261233,"h":7938.1750489428,"l":7863.5879261233,"c":7933.1716021726,"v":199534.191630509,"t":1726102800}
+{"o":7933.1716021726,"h":8006.4513236499,"l":7927.200824919,"c":7970.8283893337,"v":290602.9410845812,"t":1726106400}
+{"o":7970.8283893337,"h":8005.3108283529,"l":7950.1229124379,"c":7984.2385351734,"v":218257.6450491501,"t":1726110000}
+{"o":7984.2385351734,"h":8019.5210653564,"l":7950.0867233301,"c":7960.1597810021,"v":172942.0614684772,"t":1726113600}
+{"o":7960.1597810021,"h":7975.8993948327,"l":7915.8329961767,"c":7941.761468806,"v":188145.7738826401,"t":1726117200}
+{"o":7941.761468806,"h":8028.6892118779,"l":7905.5032867581,"c":7921.3744901064,"v":140877.2275762291,"t":1726120800}
+{"o":7921.3744901064,"h":7959.3318488578,"l":7912.6179613949,"c":7941.9801404371,"v":190729.8539249298,"t":1726124400}
+{"o":7941.9801404371,"h":7969.1219485008,"l":7931.4212137638,"c":7941.7492063654,"v":199870.5235510459,"t":1726128000}
+{"o":7941.7492063654,"h":7948.8659960519,"l":7909.0109596902,"c":7911.6466902298,"v":149555.9811559028,"t":1726131600}
+{"o":7911.6466902298,"h":7935.0231004924,"l":7899.2862719518,"c":7905.5598363383,"v":155475.9989465339,"t":1726135200}
+{"o":7905.5598363383,"h":7948.2606842721,"l":7900.0217082503,"c":7931.6440641377,"v":183626.5663226683,"t":1726138800}
+{"o":7931.6440641377,"h":7957.0995778898,"l":7889.5412505796,"c":7894.7228422976,"v":217428.3968575495,"t":1726142400}
+{"o":7894.7228422976,"h":7950.0753023319,"l":7881.7664302667,"c":7914.6378447924,"v":244075.9338869908,"t":1726146000}
+{"o":7914.6378447924,"h":8051.8890196663,"l":7902.590206165,"c":7905.7261261187,"v":332624.2322912511,"t":1726149600}
+{"o":7905.7261261187,"h":7974.7366911535,"l":7851.0675390222,"c":7857.5885618705,"v":334927.3191461908,"t":1726153200}
+{"o":7857.5885618705,"h":7935.3042380609,"l":7844.2575652715,"c":7917.9702844668,"v":263569.7573722643,"t":1726156800}
+{"o":7917.9702844668,"h":7962.7121089362,"l":7901.5335161065,"c":7953.9696316306,"v":263495.039782047,"t":1726160400}
+{"o":7953.9696316306,"h":7976.5158045674,"l":7913.8404098966,"c":7942.8873464701,"v":231969.3794504216,"t":1726164000}
+{"o":7942.8873464701,"h":7979.146113749,"l":7934.9858105787,"c":7974.3691552362,"v":215255.3059054115,"t":1726167600}
+{"o":7974.3691552362,"h":8006.2554426072,"l":7938.6654682174,"c":7982.4873916256,"v":341141.1693413353,"t":1726171200}
+{"o":7982.4873916256,"h":8017.4530960111,"l":7947.6167448715,"c":7964.7714319428,"v":233512.8173453693,"t":1726174800}
+{"o":7964.7714319428,"h":8052.1903879027,"l":7962.1737676511,"c":8015.1507493033,"v":181752.5441599523,"t":1726178400}
+{"o":8015.1507493033,"h":8020.1351044116,"l":7986.8624396139,"c":7994.5772139493,"v":271277.4963686602,"t":1726182000}
+{"o":7994.5772139493,"h":8005.3575403016,"l":7958.3181609865,"c":7965.4924692329,"v":205942.5265550921,"t":1726185600}
+{"o":7965.4924692329,"h":7970.9136266114,"l":7896.4867896113,"c":7924.7742226347,"v":172261.0238767859,"t":1726189200}
+{"o":7924.7742226347,"h":7934.8604153451,"l":7896.9156717099,"c":7917.0359483389,"v":305031.6070637134,"t":1726192800}
+{"o":7917.0359483389,"h":7931.8678064603,"l":7896.3329099873,"c":7899.501948515,"v":216988.1385362249,"t":1726196400}
+{"o":7899.501948515,"h":7921.8595413989,"l":7883.1298254654,"c":7892.8819477668,"v":135614.1314733503,"t":1726200000}
+{"o":7892.8819477668,"h":7925.3277200124,"l":7891.1901982254,"c":7918.8619508518,"v":121364.8982238639,"t":1726203600}
+{"o":7918.8619508518,"h":7919.0712932423,"l":7796.7773842705,"c":7840.3115899584,"v":108662.4907696084,"t":1726207200}
+{"o":7840.3115899584,"h":7889.9027270083,"l":7838.0631849381,"c":7885.7888589307,"v":166688.6325360663,"t":1726210800}
+{"o":7885.7888589307,"h":7892.7682373041,"l":7842.2714984237,"c":7845.9277925968,"v":134731.6784194162,"t":1726214400}
+{"o":7845.9277925968,"h":7876.6936045525,"l":7830.5258808887,"c":7832.0506885058,"v":117495.2072185087,"t":1726218000}
+{"o":7832.0506885058,"h":7873.645087601,"l":7804.9155572441,"c":7860.9802206429,"v":186158.8024173953,"t":1726221600}
+{"o":7860.9802206429,"h":7862.0210982519,"l":7766.297942387,"c":7769.6103016526,"v":238407.4290762743,"t":1726225200}
+{"o":7769.6103016526,"h":7785.4568725701,"l":7716.1798511422,"c":7763.4894720101,"v":306002.3815916363,"t":1726228800}
+{"o":7763.4894720101,"h":7784.4292006508,"l":7694.5584717257,"c":7742.7042890748,"v":253606.9941584246,"t":1726232400}
+{"o":7742.7042890748,"h":7813.7668960397,"l":7705.9086806408,"c":7812.5617393148,"v":317845.0742200256,"t":1726236000}
+{"o":7812.5617393148,"h":8015.2099129574,"l":7805.6636439143,"c":7974.0625262778,"v":497271.2868932154,"t":1726239600}
+{"o":7974.0625262778,"h":8048.1849531427,"l":7936.3118296469,"c":7965.0734595682,"v":412954.3567465808,"t":1726243200}
+{"o":7965.0734595682,"h":8078.1693647735,"l":7962.6700345531,"c":8046.688479263,"v":431680.7859865758,"t":1726246800}
+{"o":8046.688479263,"h":8107.5207283579,"l":8022.5766396841,"c":8080.0207652996,"v":363961.6510879403,"t":1726250400}
+{"o":8080.0207652996,"h":8111.5992405846,"l":8068.6396765337,"c":8099.0519171857,"v":249605.4223254656,"t":1726254000}
+{"o":8099.0519171857,"h":8146.8653714189,"l":8092.5723023528,"c":8108.9026969527,"v":238742.1986372287,"t":1726257600}
+{"o":8108.9026969527,"h":8193.781074926,"l":8069.1901942056,"c":8147.7386789659,"v":289445.4708698008,"t":1726261200}
+{"o":8147.7386789659,"h":8205.8793835473,"l":8103.238807117,"c":8133.1377633233,"v":219574.6004400766,"t":1726264800}
+{"o":8133.1377633233,"h":8138.6780700812,"l":8074.652099073,"c":8112.7252193783,"v":159863.1418179718,"t":1726268400}
+{"o":8112.7252193783,"h":8133.8220238918,"l":8082.0228711968,"c":8086.3921482969,"v":167058.9142810543,"t":1726272000}
+{"o":8086.3921482969,"h":8146.2044192842,"l":8084.1999484386,"c":8123.5195218495,"v":167756.0247486947,"t":1726275600}
+{"o":8123.5195218495,"h":8148.2583685392,"l":8104.522608269,"c":8106.5118206316,"v":153504.2777177598,"t":1726279200}
+{"o":8106.5118206316,"h":8234.7202951958,"l":8093.8395197225,"c":8165.9553340863,"v":258734.6243218334,"t":1726282800}
+{"o":8165.9553340863,"h":8182.9866013726,"l":8141.9019030845,"c":8152.6491856807,"v":198826.8153864821,"t":1726286400}
+{"o":8152.6491856807,"h":8167.824127615,"l":8088.2789654714,"c":8092.447042276,"v":126791.1123483359,"t":1726290000}
+{"o":8092.447042276,"h":8108.0871769463,"l":8059.6336287678,"c":8086.1702020609,"v":210204.687566551,"t":1726293600}
+{"o":8086.1702020609,"h":8090.4331020944,"l":8055.976537923,"c":8060.3758203221,"v":156725.4208668536,"t":1726297200}
+{"o":8060.3758203221,"h":8067.12339932,"l":8011.2846274725,"c":8032.2420124623,"v":157860.105580588,"t":1726300800}
+{"o":8032.2420124623,"h":8061.5592344551,"l":8024.0970571279,"c":8061.4962812454,"v":193650.3655466883,"t":1726304400}
+{"o":8061.4962812454,"h":8061.4962812454,"l":8021.6400016555,"c":8038.7139968191,"v":126873.159541982,"t":1726308000}
+{"o":8038.7139968191,"h":8039.1304060151,"l":8000.1989311271,"c":8022.3636575949,"v":154917.2888450786,"t":1726311600}
+{"o":8022.3636575949,"h":8051.9084530844,"l":8006.371099067,"c":8035.7539540283,"v":156860.8645062686,"t":1726315200}
+{"o":8035.7539540283,"h":8046.487464502,"l":8010.1911662857,"c":8042.0822497344,"v":133745.8841003228,"t":1726318800}
+{"o":8042.0822497344,"h":8098.4711669133,"l":8024.0368010272,"c":8082.9338383056,"v":205354.3332920098,"t":1726322400}
+{"o":8082.9338383056,"h":8086.0212316163,"l":8035.6455255141,"c":8053.0319114556,"v":138816.3714849187,"t":1726326000}
+{"o":8053.0319114556,"h":8083.4780284161,"l":8043.2132459751,"c":8055.5909063158,"v":158433.7502446096,"t":1726329600}
+{"o":8055.5909063158,"h":8055.5909063158,"l":8023.0416300153,"c":8028.0051186672,"v":135780.8304739521,"t":1726333200}
+{"o":8028.0051186672,"h":8036.3615625985,"l":7952.815340049,"c":8027.3032289614,"v":281069.8845752418,"t":1726336800}
+{"o":8027.3032289614,"h":8035.7727143168,"l":8000.359794737,"c":8012.4768297547,"v":157849.9677602375,"t":1726340400}
+{"o":8012.4768297547,"h":8054.7810206986,"l":8012.3547621909,"c":8038.049892381,"v":140244.2159986218,"t":1726344000}
+{"o":8038.049892381,"h":8055.6492011752,"l":8029.9770370483,"c":8037.7296259495,"v":123887.6939127582,"t":1726347600}
+{"o":8037.7296259495,"h":8058.3847318895,"l":8024.8856097757,"c":8047.3428471862,"v":118570.4267101809,"t":1726351200}
+{"o":8047.3428471862,"h":8058.8405147727,"l":8035.9907231232,"c":8048.4608015303,"v":91117.0877350486,"t":1726354800}
+{"o":8048.4608015303,"h":8083.051164636,"l":8040.1829477854,"c":8067.2430185184,"v":120429.7383535318,"t":1726358400}
+{"o":8067.2430185184,"h":8090.6705131107,"l":8051.8986461443,"c":8087.1504735976,"v":114895.25992305,"t":1726362000}
+{"o":8087.1504735976,"h":8093.4235281822,"l":8060.6423993441,"c":8081.1030903906,"v":106082.2899555712,"t":1726365600}
+{"o":8081.1030903906,"h":8087.5617566591,"l":8062.3598823974,"c":8063.1933433097,"v":179818.6978585089,"t":1726369200}
+{"o":8063.1933433097,"h":8072.5352139877,"l":8033.2541595141,"c":8038.1380851028,"v":177886.8360099096,"t":1726372800}
+{"o":8038.1380851028,"h":8057.7845848863,"l":8026.1425866273,"c":8043.849170717,"v":119520.3512123508,"t":1726376400}
+{"o":8043.849170717,"h":8065.3265161821,"l":8043.511181202,"c":8063.7041155952,"v":115085.7144038277,"t":1726380000}
+{"o":8063.7041155952,"h":8063.8963962026,"l":8033.039257175,"c":8046.6081194672,"v":129028.8347209313,"t":1726383600}
+{"o":8046.6081194672,"h":8048.228767217,"l":8014.1590649567,"c":8023.5920662137,"v":120380.1654577664,"t":1726387200}
+{"o":8023.5920662137,"h":8029.2334887414,"l":7999.269000454,"c":8005.9276943818,"v":107395.5927527637,"t":1726390800}
+{"o":8005.9276943818,"h":8011.5877764114,"l":7972.1758245072,"c":7978.079918057,"v":127552.0661264978,"t":1726394400}
+{"o":7978.079918057,"h":7981.7954453791,"l":7931.9389711841,"c":7960.9146495436,"v":129296.5078984824,"t":1726398000}
+{"o":7960.9146495436,"h":7979.1565968174,"l":7929.7456764189,"c":7978.7712815076,"v":139812.4945283573,"t":1726401600}
+{"o":7978.7712815076,"h":8007.0711199681,"l":7954.9776445908,"c":7969.1910706737,"v":185078.7544837756,"t":1726405200}
+{"o":7969.1910706737,"h":7982.2818631504,"l":7903.1323111231,"c":7969.4254666374,"v":201543.9039750882,"t":1726408800}
+{"o":7969.4254666374,"h":7981.609454937,"l":7942.9807564643,"c":7966.6991071139,"v":181680.0890867099,"t":1726412400}
+{"o":7966.6991071139,"h":7983.1367373176,"l":7850.7332642856,"c":7866.9996742603,"v":194749.6460990772,"t":1726416000}
+{"o":7866.9996742603,"h":7885.4333768098,"l":7812.5919547405,"c":7841.1440736547,"v":245861.3701418894,"t":1726419600}
+{"o":7841.1440736547,"h":7899.2569680017,"l":7831.6418593432,"c":7857.1570090111,"v":238923.0353319829,"t":1726423200}
+{"o":7857.1570090111,"h":7886.757236605,"l":7841.1069080339,"c":7842.7326314544,"v":159267.2445005095,"t":1726426800}
+{"o":7842.7326314544,"h":7847.0440327132,"l":7804.8787795186,"c":7825.2106441899,"v":173305.9597272024,"t":1726430400}
+{"o":7825.2106441899,"h":7825.6953038673,"l":7675.3260704211,"c":7763.4997667603,"v":235851.7220119238,"t":1726434000}
+{"o":7763.4997667603,"h":7765.5255778129,"l":7710.0815505038,"c":7750.4174001927,"v":263279.4607485381,"t":1726437600}
+{"o":7750.4174001927,"h":7776.6806109766,"l":7664.2245588367,"c":7720.9711542947,"v":358380.4886476855,"t":1726441200}
+{"o":7720.9711542947,"h":7746.1666992212,"l":7691.1820362115,"c":7704.6836668904,"v":250328.2300135151,"t":1726444800}
+{"o":7704.6836668904,"h":7704.6836668904,"l":7625.8967296527,"c":7649.6466658429,"v":263242.5573614484,"t":1726448400}
+{"o":7649.6466658429,"h":7668.4464775271,"l":7595.3759934201,"c":7618.49752919,"v":246638.9255781804,"t":1726452000}
+{"o":7618.49752919,"h":7680.6469079379,"l":7613.5160299598,"c":7677.341217747,"v":173870.374296064,"t":1726455600}
+{"o":7677.341217747,"h":7698.8657299293,"l":7670.8117005341,"c":7677.0899746086,"v":167028.2434551456,"t":1726459200}
+{"o":7677.0899746086,"h":7718.9028962364,"l":7673.651241499,"c":7714.9196940121,"v":120692.9498848935,"t":1726462800}
+{"o":7714.9196940121,"h":7728.8327272591,"l":7662.7278263024,"c":7674.3367204258,"v":164128.1711495065,"t":1726466400}
+{"o":7674.3367204258,"h":7720.3071555915,"l":7667.6084472934,"c":7711.3707833069,"v":160828.2365007734,"t":1726470000}
+{"o":7711.3707833069,"h":7779.0181258219,"l":7702.7114967306,"c":7740.6983347455,"v":210503.340531968,"t":1726473600}
+{"o":7740.6983347455,"h":7774.0735288905,"l":7688.2915674543,"c":7688.8158136129,"v":193292.6003813595,"t":1726477200}
+{"o":7688.8158136129,"h":7773.0450809081,"l":7677.5328752759,"c":7756.1457517103,"v":206455.1446307283,"t":1726480800}
+{"o":7756.1457517103,"h":7769.1517449481,"l":7739.0048778661,"c":7748.8533268055,"v":153202.5868734833,"t":1726484400}
+{"o":7748.8533268055,"h":7774.5304431825,"l":7725.2577722514,"c":7736.6567464814,"v":199565.8349054621,"t":1726488000}
+{"o":7736.6567464814,"h":7769.5439236726,"l":7705.0716919536,"c":7764.2771529649,"v":261177.7853359559,"t":1726491600}
+{"o":7764.2771529649,"h":7776.5845139841,"l":7636.5957272323,"c":7662.0380057855,"v":342762.04087725,"t":1726495200}
+{"o":7662.0380057855,"h":7753.3219595261,"l":7641.6884807568,"c":7723.5231259519,"v":272257.7096796842,"t":1726498800}
+{"o":7723.5231259519,"h":7738.5155166111,"l":7664.5632889487,"c":7664.9913415017,"v":226695.5116590723,"t":1726502400}
+{"o":7664.9913415017,"h":7742.4892571951,"l":7575.5000872271,"c":7724.8791906348,"v":398777.359540655,"t":1726506000}
+{"o":7724.8791906348,"h":7730.267709043,"l":7637.3249597728,"c":7669.171518117,"v":213642.3776397597,"t":1726509600}
+{"o":7669.171518117,"h":7715.8526063709,"l":7650.7972325003,"c":7703.5327680932,"v":197558.0281360758,"t":1726513200}
+{"o":7703.5327680932,"h":7731.1254889485,"l":7643.7180887519,"c":7643.7180887519,"v":189648.1790076921,"t":1726516800}
+{"o":7643.7180887519,"h":7724.8862445554,"l":7635.5602732789,"c":7724.8862445554,"v":181240.0605444126,"t":1726520400}
+{"o":7724.8862445554,"h":7726.4016608384,"l":7664.076100851,"c":7676.1867565719,"v":130640.0107419986,"t":1726524000}
+{"o":7676.1867565719,"h":7754.4215282834,"l":7676.1867565719,"c":7727.0702744284,"v":143205.1496871476,"t":1726527600}
+{"o":7727.0702744284,"h":7754.0424582675,"l":7679.75558932,"c":7682.4294839569,"v":171874.2407408855,"t":1726531200}
+{"o":7682.4294839569,"h":7714.8157155289,"l":7658.214344926,"c":7675.3202246067,"v":176024.2505118261,"t":1726534800}
+{"o":7675.3202246067,"h":7732.3687973758,"l":7655.7827224779,"c":7691.5730696352,"v":211914.508280452,"t":1726538400}
+{"o":7691.5730696352,"h":7729.3940624703,"l":7686.1146673365,"c":7710.9659964468,"v":136529.0188325139,"t":1726542000}
+{"o":7710.9659964468,"h":7732.2782901692,"l":7687.1252303648,"c":7721.1798526924,"v":117626.9156377493,"t":1726545600}
+{"o":7721.1798526924,"h":7811.9179142166,"l":7720.1025006473,"c":7795.5704443106,"v":168165.3408579489,"t":1726549200}
+{"o":7795.5704443106,"h":7802.3256009943,"l":7759.4886392306,"c":7762.1018019748,"v":170387.1225181049,"t":1726552800}
+{"o":7762.1018019748,"h":7787.207503644,"l":7754.6709461775,"c":7776.5937061148,"v":178300.1584873454,"t":1726556400}
+{"o":7776.5937061148,"h":7809.914707244,"l":7776.5937061148,"c":7788.8734568481,"v":148708.7373733557,"t":1726560000}
+{"o":7788.8734568481,"h":7809.172698175,"l":7746.7027164822,"c":7792.3515054497,"v":172136.5607817299,"t":1726563600}
+{"o":7792.3515054497,"h":7841.0471193367,"l":7777.7296419875,"c":7805.7917843694,"v":194385.8190794266,"t":1726567200}
+{"o":7805.7917843694,"h":7827.552811935,"l":7751.6084964883,"c":7755.5207586092,"v":182562.1202249324,"t":1726570800}
+{"o":7755.5207586092,"h":7791.2206822256,"l":7731.120025837,"c":7783.969327674,"v":200104.7534031752,"t":1726574400}
+{"o":7783.969327674,"h":7802.3086415109,"l":7700.5845388751,"c":7714.3641988547,"v":259591.0241771087,"t":1726578000}
+{"o":7714.3641988547,"h":7931.8589438862,"l":7703.4173856331,"c":7851.4056551616,"v":533496.8475926628,"t":1726581600}
+{"o":7851.4056551616,"h":8011.1218971047,"l":7848.4394544509,"c":7918.2314033527,"v":403459.2337985967,"t":1726585200}
+{"o":7918.2314033527,"h":7952.2051377106,"l":7767.0664855926,"c":7802.6117000468,"v":396492.5567521174,"t":1726588800}
+{"o":7802.6117000468,"h":7878.4690792963,"l":7789.684868328,"c":7847.4237184015,"v":274097.504193137,"t":1726592400}
+{"o":7847.4237184015,"h":7865.810035062,"l":7779.7035495354,"c":7808.2470276672,"v":220867.0654095718,"t":1726596000}
+{"o":7808.2470276672,"h":7827.1271610595,"l":7724.4485866678,"c":7790.5845821426,"v":262626.5499834783,"t":1726599600}
+{"o":7790.5845821426,"h":7817.7285708636,"l":7765.9621839027,"c":7777.0787697648,"v":235274.754596961,"t":1726603200}
+{"o":7777.0787697648,"h":7822.2485552213,"l":7776.3837279712,"c":7809.8068195543,"v":176031.7632991266,"t":1726606800}
+{"o":7809.8068195543,"h":7838.8461211708,"l":7760.3247043612,"c":7791.3674088944,"v":172363.1512523709,"t":1726610400}
+{"o":7791.3674088944,"h":7791.3674088944,"l":7759.6319283813,"c":7781.5467053003,"v":153981.0640129454,"t":1726614000}
+{"o":7781.5467053003,"h":7786.2420038227,"l":7703.8428120608,"c":7766.8992180816,"v":199114.3924569913,"t":1726617600}
+{"o":7766.8992180816,"h":7785.3332189594,"l":7730.0199585317,"c":7744.3707324709,"v":182273.8558090432,"t":1726621200}
+{"o":7744.3707324709,"h":7790.2438976365,"l":7735.8182435975,"c":7790.2438976365,"v":156953.7797863383,"t":1726624800}
+{"o":7790.2438976365,"h":7817.5177422087,"l":7786.3584322342,"c":7788.7947638561,"v":198515.4870375804,"t":1726628400}
+{"o":7788.7947638561,"h":7798.4727473588,"l":7725.735510846,"c":7755.0537000579,"v":188683.45898218,"t":1726632000}
+{"o":7755.0537000579,"h":7759.2234375872,"l":7726.283171523,"c":7748.9789058388,"v":132508.1143815232,"t":1726635600}
+{"o":7748.9789058388,"h":7771.1991963208,"l":7689.2754617322,"c":7764.4401719721,"v":432249.5560864453,"t":1726639200}
+{"o":7764.4401719721,"h":7780.4273070116,"l":7757.1014331558,"c":7768.41620557,"v":219916.6379055518,"t":1726642800}
+{"o":7768.41620557,"h":7768.6335131274,"l":7725.1479770364,"c":7733.3562668704,"v":162009.8183089346,"t":1726646400}
+{"o":7733.3562668704,"h":7738.065000033,"l":7642.4738822964,"c":7642.6614621711,"v":215417.1549786046,"t":1726650000}
+{"o":7642.6614621711,"h":7664.4632689087,"l":7575.5166121782,"c":7654.9198298675,"v":245898.0244750025,"t":1726653600}
+{"o":7654.9198298675,"h":7682.5624789776,"l":7636.7397807568,"c":7654.7591885165,"v":156527.1711323459,"t":1726657200}
+{"o":7654.7591885165,"h":7692.4477801065,"l":7617.304621892,"c":7685.7390188976,"v":169218.1328662102,"t":1726660800}
+{"o":7685.7390188976,"h":7709.1730817854,"l":7583.9117907471,"c":7611.3666253427,"v":232157.5485407336,"t":1726664400}
+{"o":7611.3666253427,"h":7640.1047038956,"l":7558.1969937527,"c":7583.9694641854,"v":256174.856608539,"t":1726668000}
+{"o":7583.9694641854,"h":7614.8844641345,"l":7531.8802601379,"c":7566.6065814883,"v":295017.3605263049,"t":1726671600}
+{"o":7566.6065814883,"h":7645.8619435706,"l":7540.403423996,"c":7635.0401362476,"v":251788.6877377928,"t":1726675200}
+{"o":7635.0401362476,"h":7689.3694953162,"l":7576.9376679939,"c":7658.3307492893,"v":247171.4682963306,"t":1726678800}
+{"o":7658.3307492893,"h":7885.5564106027,"l":7642.8265387056,"c":7786.0124356255,"v":993510.9764993534,"t":1726682400}
+{"o":7786.0124356255,"h":7786.0124356255,"l":7644.0105871829,"c":7670.1533123501,"v":535892.0569924222,"t":1726686000}
+{"o":7670.1533123501,"h":7757.8097231401,"l":7614.8294574629,"c":7751.534253547,"v":256481.159444409,"t":1726689600}
+{"o":7751.534253547,"h":7804.1944186097,"l":7731.5624880684,"c":7775.1818292961,"v":232783.7605334833,"t":1726693200}
+{"o":7775.1818292961,"h":7805.2526076913,"l":7749.3556557031,"c":7788.2990319928,"v":201442.2670821541,"t":1726696800}
+{"o":7788.2990319928,"h":7967.2647938062,"l":7788.2990319928,"c":7959.1645803289,"v":345527.1565681928,"t":1726700400}
+{"o":7959.1645803289,"h":8087.7986909318,"l":7957.4584876935,"c":8044.0027708912,"v":548462.5987034597,"t":1726704000}
+{"o":8044.0027708912,"h":8064.6514957303,"l":7985.7919723832,"c":8029.9385755248,"v":323216.0302961641,"t":1726707600}
+{"o":8029.9385755248,"h":8150.0688247943,"l":8002.7722929265,"c":8140.6498095093,"v":278775.09025552,"t":1726711200}
+{"o":8140.6498095093,"h":8229.2780231922,"l":8097.3977801425,"c":8149.230121873,"v":311620.2038055358,"t":1726714800}
+{"o":8149.230121873,"h":8213.3575380708,"l":8132.5685972224,"c":8200.5502078427,"v":239445.4341559461,"t":1726718400}
+{"o":8200.5502078427,"h":8221.7678610831,"l":8159.8111929799,"c":8169.0052823837,"v":232125.0225249619,"t":1726722000}
+{"o":8169.0052823837,"h":8242.4273615666,"l":8123.2128251678,"c":8175.436119597,"v":310408.8262425197,"t":1726725600}
+{"o":8175.436119597,"h":8203.8162232465,"l":8155.6892850049,"c":8179.0028203347,"v":275019.5575998524,"t":1726729200}
+{"o":8179.0028203347,"h":8209.5503712457,"l":8169.4201838507,"c":8171.207952185,"v":254643.6004329732,"t":1726732800}
+{"o":8171.207952185,"h":8216.7685123031,"l":8161.427839625,"c":8185.8013927468,"v":259666.2577653449,"t":1726736400}
+{"o":8185.8013927468,"h":8233.3187736379,"l":8173.97268023,"c":8181.6260280404,"v":283366.4305906915,"t":1726740000}
+{"o":8181.6260280404,"h":8244.5247441678,"l":8178.0891601825,"c":8234.8553235338,"v":296504.5081963822,"t":1726743600}
+{"o":8234.8553235338,"h":8317.8388210114,"l":8183.6263514845,"c":8268.9576653201,"v":496591.2926453676,"t":1726747200}
+{"o":8268.9576653201,"h":8337.1580934947,"l":8239.9518814059,"c":8263.2400589475,"v":384029.2703477412,"t":1726750800}
+{"o":8263.2400589475,"h":8349.2677581532,"l":8261.6460325913,"c":8289.4854147639,"v":388409.0319423664,"t":1726754400}
+{"o":8289.4854147639,"h":8413.5159809409,"l":8276.9454829992,"c":8410.4470807969,"v":334530.0560778732,"t":1726758000}
+{"o":8410.4470807969,"h":8493.5084334918,"l":8381.3731180183,"c":8428.6699684125,"v":400744.8295770093,"t":1726761600}
+{"o":8428.6699684125,"h":8458.944807119,"l":8386.2649664571,"c":8420.2276780421,"v":290006.9059075207,"t":1726765200}
+{"o":8420.2276780421,"h":8479.7691507577,"l":8417.0354749407,"c":8451.6221227869,"v":287715.716358386,"t":1726768800}
+{"o":8451.6221227869,"h":8471.6543293486,"l":8409.5724373885,"c":8412.9885278825,"v":247078.6545042784,"t":1726772400}
+{"o":8412.9885278825,"h":8459.4334719069,"l":8405.4999495378,"c":8450.2884973603,"v":218542.6962845103,"t":1726776000}
+{"o":8450.2884973603,"h":8454.3602332622,"l":8332.4053574827,"c":8337.0214818319,"v":218973.8373564253,"t":1726779600}
+{"o":8337.0214818319,"h":8400.1704104046,"l":8299.5948228106,"c":8377.06953258,"v":256071.7755424831,"t":1726783200}
+{"o":8377.06953258,"h":8409.7292659801,"l":8360.17145615,"c":8401.3606640321,"v":236375.5192392594,"t":1726786800}
+{"o":8401.3606640321,"h":8438.7427419026,"l":8335.0711553305,"c":8339.881881249,"v":267174.7953040479,"t":1726790400}
+{"o":8339.881881249,"h":8383.1388025999,"l":8302.8571109626,"c":8359.5888966215,"v":225974.2590435936,"t":1726794000}
+{"o":8359.5888966215,"h":8381.8975389384,"l":8303.8054009964,"c":8378.1760216513,"v":197149.8609919136,"t":1726797600}
+{"o":8378.1760216513,"h":8506.2849443657,"l":8370.676005289,"c":8506.2849443657,"v":255247.502098117,"t":1726801200}
+{"o":8506.2849443657,"h":8750.190581293,"l":8319.1580123497,"c":8532.2642616436,"v":534472.2159187,"t":1726804800}
+{"o":8532.2642616436,"h":8639.6398422167,"l":8398.2241884907,"c":8459.3686155098,"v":359048.1288982479,"t":1726808400}
+{"o":8459.3686155098,"h":8688.7285560936,"l":8424.0706758938,"c":8636.0099042642,"v":408759.0274285384,"t":1726812000}
+{"o":8636.0099042642,"h":8640.4271460587,"l":8527.6723727772,"c":8612.0309467972,"v":366784.6640161547,"t":1726815600}
+{"o":8612.0309467972,"h":8688.6209879778,"l":8549.5034412232,"c":8599.1727077352,"v":579761.0398800228,"t":1726819200}
+{"o":8599.1727077352,"h":8656.1695879487,"l":8583.1675140204,"c":8610.5525275374,"v":238573.141606812,"t":1726822800}
+{"o":8610.5525275374,"h":8656.9822352435,"l":8006.2664442256,"c":8079.3940669464,"v":248161.074281353,"t":1726826400}
+{"o":8079.3940669464,"h":8083.447736809,"l":7936.3800237115,"c":7962.4504765494,"v":278571.1957013346,"t":1726830000}
+{"o":7962.4504765494,"h":7994.2010290573,"l":7917.1376223144,"c":7955.4520958132,"v":256980.4353673847,"t":1726833600}
+{"o":7955.4520958132,"h":7965.4756936168,"l":7755.0135104265,"c":7786.8738090981,"v":425973.1703595301,"t":1726837200}
+{"o":7786.8738090981,"h":7893.9498863872,"l":7713.9809786567,"c":7816.6263361123,"v":418557.722809366,"t":1726840800}
+{"o":7816.6263361123,"h":7865.9941824481,"l":7760.2677621167,"c":7819.2339519885,"v":302645.5952811617,"t":1726844400}
+{"o":7819.2339519885,"h":7854.154023992,"l":7774.910428873,"c":7808.9699913243,"v":263385.5062028056,"t":1726848000}
+{"o":7808.9699913243,"h":7825.8109884913,"l":7653.1551616621,"c":7660.3168532752,"v":313608.6139185239,"t":1726851600}
+{"o":7660.3168532752,"h":7688.4057030708,"l":7604.2258917771,"c":7679.3167220257,"v":280603.1646580089,"t":1726855200}
+{"o":7679.3167220257,"h":7738.6509697378,"l":7664.4931474066,"c":7702.1432953689,"v":216469.533558083,"t":1726858800}
+{"o":7702.1432953689,"h":7735.4259723704,"l":7686.6936355498,"c":7701.4014896917,"v":176212.9270634223,"t":1726862400}
+{"o":7701.4014896917,"h":7795.5946981621,"l":7699.2067649692,"c":7733.6005573564,"v":232677.7401503889,"t":1726866000}
+{"o":7733.6005573564,"h":7761.1047010303,"l":7712.5457039915,"c":7729.3183093466,"v":159089.4673334328,"t":1726869600}
+{"o":7729.3183093466,"h":7729.8481298972,"l":7682.3650599163,"c":7700.5483506361,"v":180767.9549046926,"t":1726873200}
+{"o":7700.5483506361,"h":7773.1306487093,"l":7644.5033081573,"c":7727.2421052173,"v":286994.9944794967,"t":1726876800}
+{"o":7727.2421052173,"h":7741.0673953471,"l":7596.4540750145,"c":7602.1112363768,"v":228545.2161299629,"t":1726880400}
+{"o":7602.1112363768,"h":7628.1103479553,"l":7579.3754486688,"c":7611.1685083768,"v":204232.3213535952,"t":1726884000}
+{"o":7611.1685083768,"h":7665.3514735259,"l":7600.7607801242,"c":7635.9631413128,"v":187484.9573814929,"t":1726887600}
+{"o":7635.9631413128,"h":7644.2386077151,"l":7562.0114498514,"c":7598.6253202031,"v":208809.7696662037,"t":1726891200}
+{"o":7598.6253202031,"h":7636.8619096163,"l":7589.007319928,"c":7632.1334128558,"v":213292.5454453903,"t":1726894800}
+{"o":7632.1334128558,"h":7696.4961745024,"l":7619.0548563562,"c":7679.5894559631,"v":162883.6874240669,"t":1726898400}
+{"o":7679.5894559631,"h":7725.9011135835,"l":7670.051247191,"c":7707.9389985146,"v":156672.1965623419,"t":1726902000}
+{"o":7707.9389985146,"h":7736.6870019624,"l":7683.1541016855,"c":7691.7061157868,"v":141522.2828707052,"t":1726905600}
+{"o":7691.7061157868,"h":7724.2884836717,"l":7686.3789897353,"c":7710.8274937751,"v":151862.3619085297,"t":1726909200}
+{"o":7710.8274937751,"h":7714.305587166,"l":7657.0966539553,"c":7678.6629089565,"v":140531.9146534171,"t":1726912800}
+{"o":7678.6629089565,"h":7703.7746770964,"l":7672.3064635668,"c":7696.4402573911,"v":147581.129496637,"t":1726916400}
+{"o":7696.4402573911,"h":7711.8043801673,"l":7656.3388973232,"c":7694.8400238737,"v":124117.1880499788,"t":1726920000}
+{"o":7694.8400238737,"h":7755.8116751845,"l":7670.6840629725,"c":7749.3494367853,"v":168734.6176184473,"t":1726923600}
+{"o":7749.3494367853,"h":7797.3936039235,"l":7736.359099473,"c":7777.2780871504,"v":222932.3178818364,"t":1726927200}
+{"o":7777.2780871504,"h":7780.6937089798,"l":7637.7268068311,"c":7648.7684345715,"v":213691.679556611,"t":1726930800}
+{"o":7648.7684345715,"h":7675.0835708808,"l":7626.0235685037,"c":7659.3368350592,"v":303460.7054913969,"t":1726934400}
+{"o":7659.3368350592,"h":7692.8145801105,"l":7642.8358620891,"c":7673.2400408409,"v":204255.1743302244,"t":1726938000}
+{"o":7673.2400408409,"h":7707.4683253433,"l":7653.7084359301,"c":7654.5319586853,"v":182793.0825534731,"t":1726941600}
+{"o":7654.5319586853,"h":7674.8011018802,"l":7628.439871039,"c":7633.2434584195,"v":267970.8137848764,"t":1726945200}
+{"o":7633.2434584195,"h":7658.6846455045,"l":7627.3833986479,"c":7645.5175322508,"v":159827.3886706595,"t":1726948800}
+{"o":7645.5175322508,"h":7675.3431866566,"l":7634.8251774111,"c":7657.6868781452,"v":151622.3506345803,"t":1726952400}
+{"o":7657.6868781452,"h":7695.9902345856,"l":7656.1040892994,"c":7695.9902345856,"v":129999.6276699187,"t":1726956000}
+{"o":7695.9902345856,"h":7761.4628733138,"l":7680.1171824259,"c":7738.4848854792,"v":170434.7524506552,"t":1726959600}
+{"o":7738.4848854792,"h":7766.1208436392,"l":7623.5888988546,"c":7662.9357516916,"v":196936.7710134303,"t":1726963200}
+{"o":7662.9357516916,"h":7664.295149939,"l":7599.807657891,"c":7608.7647427481,"v":149641.6209865331,"t":1726966800}
+{"o":7608.7647427481,"h":7619.3112541218,"l":7568.9786490592,"c":7597.1142331387,"v":226767.0222896033,"t":1726970400}
+{"o":7597.1142331387,"h":7629.4403928989,"l":7587.4653289035,"c":7621.3815892656,"v":149503.7688198484,"t":1726974000}
+{"o":7621.3815892656,"h":7666.7191469922,"l":7616.1448363817,"c":7639.7211259985,"v":154513.5870767329,"t":1726977600}
+{"o":7639.7211259985,"h":7642.640112055,"l":7571.2912476424,"c":7574.40500758,"v":157522.3047636373,"t":1726981200}
+{"o":7574.40500758,"h":7593.9315206361,"l":7531.7922707369,"c":7539.69166231,"v":138076.9036440523,"t":1726984800}
+{"o":7539.69166231,"h":7573.0286894789,"l":7533.5988531173,"c":7573.0286894789,"v":117024.1598243802,"t":1726988400}
+{"o":7573.0286894789,"h":7594.0098136335,"l":7558.0084917028,"c":7577.9533261626,"v":145264.5691577633,"t":1726992000}
+{"o":7577.9533261626,"h":7581.2610249604,"l":7459.436162169,"c":7460.4583787749,"v":219188.5499591023,"t":1726995600}
+{"o":7460.4583787749,"h":7489.1119864528,"l":7430.0567535309,"c":7463.5851182548,"v":162343.667043581,"t":1726999200}
+{"o":7463.5851182548,"h":7469.0450321882,"l":7415.843541534,"c":7453.450416616,"v":167396.3010342932,"t":1727002800}
+{"o":7453.450416616,"h":7470.1002077232,"l":7431.8262258013,"c":7450.5761406682,"v":148256.9976332527,"t":1727006400}
+{"o":7450.5761406682,"h":7459.8631429356,"l":7374.2285059268,"c":7392.9195745116,"v":180627.1869954279,"t":1727010000}
+{"o":7392.9195745116,"h":7415.5584925102,"l":7297.6164217934,"c":7336.3439333834,"v":216768.4120656363,"t":1727013600}
+{"o":7336.3439333834,"h":7362.4221554499,"l":7321.899539914,"c":7326.1137757501,"v":189659.4523588106,"t":1727017200}
+{"o":7326.1137757501,"h":7362.8313606827,"l":7288.671214325,"c":7347.6149122581,"v":188028.8172013552,"t":1727020800}
+{"o":7347.6149122581,"h":7443.1931076767,"l":7346.2365491334,"c":7423.6388218176,"v":217258.0713883371,"t":1727024400}
+{"o":7423.6388218176,"h":7424.9405982056,"l":7319.4929173617,"c":7339.2858521689,"v":170469.5590933667,"t":1727028000}
+{"o":7339.2858521689,"h":7376.499714267,"l":7295.6351082931,"c":7364.7949851912,"v":173099.7438767911,"t":1727031600}
+{"o":7364.7949851912,"h":7393.6040681412,"l":7338.6124364096,"c":7345.8020834563,"v":203193.3004005073,"t":1727035200}
+{"o":7345.8020834563,"h":7375.4756756402,"l":7200.2791532697,"c":7207.2488314403,"v":227774.7137578554,"t":1727038800}
+{"o":7207.2488314403,"h":7440.6694758071,"l":7169.9143106085,"c":7428.1580458976,"v":443604.2067142695,"t":1727042400}
+{"o":7428.1580458976,"h":7440.3969474908,"l":7362.0720753175,"c":7384.238277848,"v":249720.7093634137,"t":1727046000}
+{"o":7384.238277848,"h":7477.680707082,"l":7257.7397889771,"c":7431.0606958794,"v":363786.5718500181,"t":1727049600}
+{"o":7431.0606958794,"h":7530.658200788,"l":7422.6360833571,"c":7488.7506627291,"v":366701.9558842335,"t":1727053200}
+{"o":7488.7506627291,"h":7503.9363069485,"l":7446.0037799446,"c":7489.2154233296,"v":229042.3209343755,"t":1727056800}
+{"o":7489.2154233296,"h":7635.9082429887,"l":7483.9983176583,"c":7544.6655304023,"v":361694.4066299315,"t":1727060400}
+{"o":7544.6655304023,"h":7573.5739645463,"l":7481.4829636832,"c":7512.5752617212,"v":225971.4686133938,"t":1727064000}
+{"o":7512.5752617212,"h":7519.7135906999,"l":7460.8368433561,"c":7494.7692075348,"v":207053.6791386901,"t":1727067600}
+{"o":7494.7692075348,"h":7527.9403858702,"l":7414.392974867,"c":7440.7939333969,"v":189849.4968465608,"t":1727071200}
+{"o":7440.7939333969,"h":7446.7775360872,"l":7349.1546849436,"c":7367.8827952653,"v":260619.9883283095,"t":1727074800}
+{"o":7367.8827952653,"h":7373.3470499568,"l":7261.8019119965,"c":7275.2363586224,"v":306850.0567207352,"t":1727078400}
+{"o":7275.2363586224,"h":7931.2976445758,"l":7270.7857340019,"c":7916.2295420497,"v":289260.9325213977,"t":1727082000}
+{"o":7916.2295420497,"h":7921.0904731105,"l":7845.9108250499,"c":7869.6765807132,"v":257752.2198295562,"t":1727085600}
+{"o":7869.6765807132,"h":7876.5372688359,"l":7824.7483749565,"c":7851.0772980195,"v":230592.9579009931,"t":1727089200}
+{"o":7851.0772980195,"h":7855.7554576734,"l":7797.4324813623,"c":7826.213525997,"v":247902.5509685866,"t":1727092800}
+{"o":7826.213525997,"h":7863.3705030143,"l":7797.3316977643,"c":7824.4261945047,"v":322163.4182061571,"t":1727096400}
+{"o":7824.4261945047,"h":7952.179433021,"l":7810.1356423811,"c":7861.2214222048,"v":433467.0809309945,"t":1727100000}
+{"o":7861.2214222048,"h":7925.7973888465,"l":7805.8064733381,"c":7889.0896974895,"v":320594.4815774839,"t":1727103600}
+{"o":7889.0896974895,"h":7929.7581815307,"l":7819.832268287,"c":7830.0605068995,"v":364144.5642686766,"t":1727107200}
+{"o":7830.0605068995,"h":7858.5705399666,"l":7806.4136511385,"c":7845.2717550861,"v":268969.0269662588,"t":1727110800}
+{"o":7845.2717550861,"h":7890.7232071606,"l":7841.4826933915,"c":7870.928161546,"v":219345.7867523902,"t":1727114400}
+{"o":7870.928161546,"h":7886.0017594926,"l":7829.5710368517,"c":7837.2064811749,"v":277145.2179220399,"t":1727118000}
+{"o":7837.2064811749,"h":7858.3219659291,"l":7786.9993188679,"c":7805.9295921818,"v":232167.9402287941,"t":1727121600}
+{"o":7805.9295921818,"h":7858.8148684826,"l":7759.5967080418,"c":7847.2899464235,"v":487689.0916307833,"t":1727125200}
+{"o":7847.2899464235,"h":7867.9218680429,"l":7823.7891515406,"c":7861.7870746433,"v":231446.9953544448,"t":1727128800}
+{"o":7861.7870746433,"h":7905.7821567412,"l":7841.4283080048,"c":7882.9748502091,"v":201915.6408377808,"t":1727132400}
+{"o":7882.9748502091,"h":7905.5502159823,"l":7791.9782857871,"c":7833.706756655,"v":343941.0741156017,"t":1727136000}
+{"o":7833.706756655,"h":7903.8279687045,"l":7794.8238498897,"c":7863.8378102781,"v":313424.570417855,"t":1727139600}
+{"o":7863.8378102781,"h":7989.7718101059,"l":7804.2708800516,"c":7981.4851349455,"v":368276.5522910785,"t":1727143200}
+{"o":7981.4851349455,"h":7994.6530783107,"l":7939.1456997149,"c":7980.3351123797,"v":259692.0571185666,"t":1727146800}
+{"o":7980.3351123797,"h":8011.7078142371,"l":7913.4774838618,"c":7925.8195815617,"v":232438.3060554551,"t":1727150400}
+{"o":7925.8195815617,"h":7979.8784088814,"l":7919.530745515,"c":7963.0820693546,"v":233087.8931824499,"t":1727154000}
+{"o":7963.0820693546,"h":7986.8739776882,"l":7936.9764263722,"c":7963.2120007269,"v":213561.6566788736,"t":1727157600}
+{"o":7963.2120007269,"h":8021.5453332996,"l":7953.4582387537,"c":8010.2576664164,"v":229577.0166037941,"t":1727161200}
+{"o":8010.2576664164,"h":8099.8372713494,"l":8005.6252030734,"c":8074.5035613761,"v":344157.9205662491,"t":1727164800}
+{"o":8074.5035613761,"h":8096.0720790882,"l":7975.922990619,"c":7978.5785344687,"v":269539.654021175,"t":1727168400}
+{"o":7978.5785344687,"h":8012.4533466491,"l":7965.8910184969,"c":7987.557056077,"v":236457.8320929542,"t":1727172000}
+{"o":7987.557056077,"h":7991.3387961443,"l":7946.7223573735,"c":7973.8906755715,"v":251792.8768569092,"t":1727175600}
+{"o":7973.8906755715,"h":8074.5344961505,"l":7973.0590246888,"c":8021.1780166879,"v":300187.1532608921,"t":1727179200}
+{"o":8021.1780166879,"h":8085.6942129522,"l":8001.5878603072,"c":8025.6954311934,"v":331132.1228917178,"t":1727182800}
+{"o":8025.6954311934,"h":8029.8911952314,"l":7850.9884602068,"c":7934.5302547172,"v":611400.8198724489,"t":1727186400}
+{"o":7934.5302547172,"h":7958.3645364554,"l":7890.4952768051,"c":7921.7981758861,"v":307901.5749461979,"t":1727190000}
+{"o":7921.7981758861,"h":7984.6791263621,"l":7913.0956390057,"c":7974.1204776234,"v":336565.217925279,"t":1727193600}
+{"o":7974.1204776234,"h":8082.287607035,"l":7966.3978572527,"c":8026.5073943443,"v":459107.3702044719,"t":1727197200}
+{"o":8026.5073943443,"h":8050.3275005567,"l":7975.6026664378,"c":8004.6520841832,"v":342956.9671248409,"t":1727200800}
+{"o":8004.6520841832,"h":8128.1351849005,"l":7982.2193209929,"c":8078.9351150729,"v":342494.6980122506,"t":1727204400}
+{"o":8078.9351150729,"h":8146.2630840722,"l":8059.2028930079,"c":8081.2261446043,"v":505433.0559417877,"t":1727208000}
+{"o":8081.2261446043,"h":8105.3894048093,"l":8059.2069454893,"c":8092.7908154094,"v":296826.1472093279,"t":1727211600}
+{"o":8092.7908154094,"h":8376.9559447513,"l":8092.7908154094,"c":8344.7840499132,"v":560068.3150329224,"t":1727215200}
+{"o":8344.7840499132,"h":8370.646716444,"l":8288.721012975,"c":8311.170491545,"v":403159.2187412931,"t":1727218800}
+{"o":8311.170491545,"h":8356.3481813301,"l":8254.9389570606,"c":8268.7412346004,"v":332833.4641598823,"t":1727222400}
+{"o":8268.7412346004,"h":8374.2077023493,"l":8259.9454694648,"c":8298.0067548743,"v":360529.8594213178,"t":1727226000}
+{"o":8298.0067548743,"h":8310.6896202622,"l":8243.7160379364,"c":8246.5978905163,"v":328932.2592096272,"t":1727229600}
+{"o":8246.5978905163,"h":8296.1463466024,"l":8220.2080837436,"c":8272.3077602903,"v":282089.2439832627,"t":1727233200}
+{"o":8272.3077602903,"h":8283.2244795499,"l":8151.0064119911,"c":8193.5409343512,"v":364806.6307171692,"t":1727236800}
+{"o":8193.5409343512,"h":8230.156514656,"l":8169.6813143303,"c":8173.8597317324,"v":304930.3226918795,"t":1727240400}
+{"o":8173.8597317324,"h":8186.4641843115,"l":8127.5573417712,"c":8145.0517271343,"v":326577.2737712038,"t":1727244000}
+{"o":8145.0517271343,"h":8158.5311862375,"l":8087.0033648537,"c":8144.8169646807,"v":303468.5614179493,"t":1727247600}
+{"o":8144.8169646807,"h":8180.1001423225,"l":8139.2962885908,"c":8173.3069543321,"v":263801.3760315498,"t":1727251200}
+{"o":8173.3069543321,"h":8192.0351389334,"l":8145.7652224888,"c":8150.2753188863,"v":234251.6133456321,"t":1727254800}
+{"o":8150.2753188863,"h":8190.1162357633,"l":8127.3499704294,"c":8166.9314132771,"v":304612.00625471,"t":1727258400}
+{"o":8166.9314132771,"h":8219.5211137939,"l":8160.1208081032,"c":8217.9329983879,"v":271355.967916473,"t":1727262000}
+{"o":8217.9329983879,"h":8220.7377875103,"l":8156.20406092,"c":8160.8388448247,"v":273738.1447116752,"t":1727265600}
+{"o":8160.8388448247,"h":8214.4454144024,"l":8148.8092091528,"c":8206.5901915157,"v":374773.8168404454,"t":1727269200}
+{"o":8206.5901915157,"h":8269.3751614128,"l":8199.6136419765,"c":8262.1360495707,"v":717502.1836413302,"t":1727272800}
+{"o":8262.1360495707,"h":8326.6689252297,"l":8183.431232197,"c":8187.8458932585,"v":510573.0065744256,"t":1727276400}
+{"o":8187.8458932585,"h":8272.2278476381,"l":8178.4807670932,"c":8247.4629870542,"v":542435.6046440329,"t":1727280000}
+{"o":8247.4629870542,"h":8258.7961241715,"l":8103.3253635836,"c":8133.7700015728,"v":485257.4523724749,"t":1727283600}
+{"o":8133.7700015728,"h":8196.5079138684,"l":8123.7328874228,"c":8194.9596517233,"v":366620.6997161565,"t":1727287200}
+{"o":8194.9596517233,"h":8229.3545769539,"l":8159.1296991596,"c":8164.0880828446,"v":385071.1675136241,"t":1727290800}
+{"o":8164.0880828446,"h":8214.4587638605,"l":8164.0880828446,"c":8179.7270898944,"v":396949.5185274665,"t":1727294400}
+{"o":8179.7270898944,"h":8186.2073105505,"l":8134.9775235384,"c":8142.2335328364,"v":357448.4795260096,"t":1727298000}
+{"o":8142.2335328364,"h":8149.130110312,"l":8081.9166194294,"c":8118.7348808585,"v":428967.6340359729,"t":1727301600}
+{"o":8118.7348808585,"h":8121.698661659,"l":8016.0098059302,"c":8051.898989601,"v":447676.321911485,"t":1727305200}
+{"o":8051.898989601,"h":8091.0556138667,"l":7973.2004737927,"c":8015.2442465811,"v":436162.7863057586,"t":1727308800}
+{"o":8015.2442465811,"h":8077.6232515937,"l":7995.6405692479,"c":8074.898981924,"v":416691.1386899637,"t":1727312400}
+{"o":8074.898981924,"h":8126.0897631938,"l":8066.462119994,"c":8123.906494426,"v":453283.1583278814,"t":1727316000}
+{"o":8123.906494426,"h":8141.4873383991,"l":8095.5318995296,"c":8121.0283754238,"v":361433.2154321672,"t":1727319600}
+{"o":8121.0283754238,"h":8134.228856022,"l":8092.7077447994,"c":8111.6265644002,"v":305016.0432821899,"t":1727323200}
+{"o":8111.6265644002,"h":8182.3404958595,"l":8101.3885862534,"c":8164.2488129358,"v":372611.2055867286,"t":1727326800}
+{"o":8164.2488129358,"h":8234.3405862315,"l":8158.1488517027,"c":8199.2517659856,"v":427462.8452844884,"t":1727330400}
+{"o":8199.2517659856,"h":8268.6397094983,"l":8192.9849402312,"c":8260.361360741,"v":356378.7380649479,"t":1727334000}
+{"o":8260.361360741,"h":8272.381346103,"l":8207.5895111099,"c":8215.1549908678,"v":339118.0453943858,"t":1727337600}
+{"o":8215.1549908678,"h":8244.2219265947,"l":8191.7215686183,"c":8203.9248463089,"v":314386.569863423,"t":1727341200}
+{"o":8203.9248463089,"h":8347.9167673986,"l":8199.5012261896,"c":8315.8462569125,"v":375760.664113697,"t":1727344800}
+{"o":8315.8462569125,"h":8337.0452771375,"l":8281.1285984823,"c":8325.1702692417,"v":382495.816693144,"t":1727348400}
+{"o":8325.1702692417,"h":8365.3248570041,"l":8287.2758046538,"c":8290.7317019032,"v":386225.8382016562,"t":1727352000}
+{"o":8290.7317019032,"h":8314.6710414486,"l":8238.3005141505,"c":8276.9585278848,"v":492452.2346562902,"t":1727355600}
+{"o":8276.9585278848,"h":8478.8220060081,"l":8233.060063686,"c":8309.6014142118,"v":863570.7516838586,"t":1727359200}
+{"o":8309.6014142118,"h":8560.858328768,"l":8287.7222106977,"c":8512.8101406254,"v":863162.8727609646,"t":1727362800}
+{"o":8512.8101406254,"h":8577.1887264433,"l":8483.4480557505,"c":8485.4247274332,"v":689253.0247007236,"t":1727366400}
+{"o":8485.4247274332,"h":8549.2259726837,"l":8127.6685641691,"c":8430.7253648541,"v":597723.5188509558,"t":1727370000}
+{"o":8430.7253648541,"h":9255.9307059863,"l":8415.2257915007,"c":9238.4929168746,"v":474596.8015886923,"t":1727373600}
+{"o":9238.4929168746,"h":9253.0463499815,"l":9167.3961061782,"c":9168.6257894502,"v":390281.0335720592,"t":1727377200}
+{"o":9168.6257894502,"h":9200.3696658009,"l":9103.0452774723,"c":9112.0747827929,"v":589705.9720006778,"t":1727380800}
+{"o":9112.0747827929,"h":9274.5899364198,"l":9106.1337484458,"c":9247.5167879182,"v":447016.7216174508,"t":1727384400}
+{"o":9247.5167879182,"h":9301.825278004,"l":9242.0462688966,"c":9298.2749113176,"v":404425.2945591059,"t":1727388000}
+{"o":9298.2749113176,"h":9299.0746254496,"l":9141.7676920947,"c":9234.2939402564,"v":417931.029833481,"t":1727391600}
+{"o":9234.2939402564,"h":9286.5057263382,"l":9192.2169631204,"c":9277.2309127546,"v":488065.6221299553,"t":1727395200}
+{"o":9277.2309127546,"h":9277.8850285197,"l":9160.380798432,"c":9196.8608769777,"v":420164.5671344475,"t":1727398800}
+{"o":9196.8608769777,"h":9269.4738782196,"l":9138.6851133271,"c":9205.8818353559,"v":423399.234795135,"t":1727402400}
+{"o":9205.8818353559,"h":9299.7773810387,"l":9191.1481994501,"c":9294.9712481984,"v":540126.4966041475,"t":1727406000}
+{"o":9294.9712481984,"h":9385.543905613,"l":9250.3538081465,"c":9325.0818868502,"v":496662.8737945142,"t":1727409600}
+{"o":9325.0818868502,"h":9359.1153078776,"l":8199.722663112,"c":9339.52416676,"v":467875.1042523632,"t":1727413200}
+{"o":9339.52416676,"h":9432.7431286731,"l":9329.6841966765,"c":9359.9525508391,"v":590546.628551217,"t":1727416800}
+{"o":9359.9525508391,"h":9476.5491409092,"l":9305.1771411268,"c":9389.084770524,"v":451743.0178053748,"t":1727420400}
+{"o":9389.084770524,"h":9477.0331725744,"l":9385.6484242336,"c":9437.3833640179,"v":518231.5873607571,"t":1727424000}
+{"o":9437.3833640179,"h":9495.7008359212,"l":9404.5429040833,"c":9412.0425289486,"v":500755.213328662,"t":1727427600}
+{"o":9412.0425289486,"h":9470.0314904288,"l":9300.6423018057,"c":9303.639157329,"v":465344.577410055,"t":1727431200}
+{"o":9303.639157329,"h":9343.5357649824,"l":9279.3749376867,"c":9304.2366914609,"v":390180.9828505581,"t":1727434800}
+{"o":9304.2366914609,"h":9396.1199994495,"l":9273.8226050299,"c":9377.7221539861,"v":544726.1871329282,"t":1727438400}
+{"o":9377.7221539861,"h":9384.8490405718,"l":9282.2974509911,"c":9361.2842268904,"v":556243.4643775661,"t":1727442000}
+{"o":9361.2842268904,"h":9602.853824392,"l":9281.317254176,"c":9526.2690457433,"v":1026316.7560613914,"t":1727445600}
+{"o":9526.2690457433,"h":9603.1906693063,"l":9467.9683279722,"c":9472.5293665441,"v":917019.1723374588,"t":1727449200}
+{"o":9472.5293665441,"h":9504.3775279888,"l":9405.7357430553,"c":9489.5413387407,"v":816525.3762647415,"t":1727452800}
+{"o":9489.5413387407,"h":9491.9629212623,"l":9352.9981969838,"c":9399.1988116947,"v":683233.4471152714,"t":1727456400}
+{"o":9399.1988116947,"h":9435.1431723633,"l":9353.3348196455,"c":9434.1624166182,"v":559202.8754324021,"t":1727460000}
+{"o":9434.1624166182,"h":9454.5848761403,"l":9359.5110232546,"c":9381.966206258,"v":539234.3791280625,"t":1727463600}
+{"o":9381.966206258,"h":9436.9158651096,"l":9364.8648952771,"c":9408.3763799786,"v":491385.3791924582,"t":1727467200}
+{"o":9408.3763799786,"h":9428.0106709442,"l":9341.1561436398,"c":9353.9307568326,"v":446361.6912742486,"t":1727470800}
+{"o":9353.9307568326,"h":9439.6719870426,"l":9339.7727967949,"c":9423.6032188198,"v":446330.0268570545,"t":1727474400}
+{"o":9423.6032188198,"h":9437.9694706735,"l":9386.9796323448,"c":9401.0396109347,"v":368065.8505713277,"t":1727478000}
+{"o":9401.0396109347,"h":9438.5739815503,"l":9397.4550479208,"c":9432.4450051128,"v":362496.386714917,"t":1727481600}
+{"o":9432.4450051128,"h":9456.3215939008,"l":9406.1977053437,"c":9454.51461178,"v":401722.6366860103,"t":1727485200}
+{"o":9454.51461178,"h":9507.040199179,"l":9426.6509719577,"c":9459.5662283798,"v":493540.9856251774,"t":1727488800}
+{"o":9459.5662283798,"h":9492.0846508641,"l":9430.7710322606,"c":9460.2700633251,"v":443593.4983954348,"t":1727492400}
+{"o":9460.2700633251,"h":9474.8695053742,"l":9431.6704212409,"c":9444.6594918569,"v":321951.8935981558,"t":1727496000}
+{"o":9444.6594918569,"h":9458.7563240933,"l":9396.4573959068,"c":9401.0170648228,"v":324502.6814542782,"t":1727499600}
+{"o":9401.0170648228,"h":9411.1353232246,"l":9315.5083934916,"c":9327.8202725907,"v":370137.5684801338,"t":1727503200}
+{"o":9327.8202725907,"h":9354.5482207926,"l":9300.4358468078,"c":9323.3821635267,"v":340011.1412627475,"t":1727506800}
+{"o":9323.3821635267,"h":9331.2924636692,"l":9260.1660913851,"c":9265.4107230393,"v":463339.0928907052,"t":1727510400}
+{"o":9265.4107230393,"h":9354.8950954824,"l":9245.1049583065,"c":9351.2315460629,"v":430128.000278142,"t":1727514000}
+{"o":9351.2315460629,"h":9396.7656147482,"l":9332.6438145603,"c":9390.7793618515,"v":393698.6311983294,"t":1727517600}
+{"o":9390.7793618515,"h":9441.1971194727,"l":9337.8239667902,"c":9407.6756193473,"v":454395.6727607796,"t":1727521200}
+{"o":9407.6756193473,"h":9419.0382255952,"l":9366.5605008954,"c":9404.3722670258,"v":426530.7361193915,"t":1727524800}
+{"o":9404.3722670258,"h":9416.1439738073,"l":9356.8652323618,"c":9403.6632946426,"v":360270.4995033076,"t":1727528400}
+{"o":9403.6632946426,"h":9465.7198811053,"l":9403.1559706809,"c":9459.7908674175,"v":442781.5378341247,"t":1727532000}
+{"o":9459.7908674175,"h":9463.8636508514,"l":9391.5180245141,"c":9399.8031287364,"v":387781.3405847884,"t":1727535600}
+{"o":9399.8031287364,"h":9416.5946369166,"l":9368.6080439282,"c":9380.1876211675,"v":464346.8016902477,"t":1727539200}
+{"o":9380.1876211675,"h":9428.1220465676,"l":9371.8465120543,"c":9390.850326353,"v":437607.6712286535,"t":1727542800}
+{"o":9390.850326353,"h":9420.6072883154,"l":9375.6446399725,"c":9382.3224185329,"v":397069.37788292,"t":1727546400}
+{"o":9382.3224185329,"h":9405.5222607013,"l":9375.3276745089,"c":9387.9665522441,"v":381474.481415576,"t":1727550000}
+{"o":9387.9665522441,"h":9447.8077544428,"l":9370.1760756938,"c":9413.0279322857,"v":329432.2359094072,"t":1727553600}
+{"o":9413.0279322857,"h":9427.2080789671,"l":9359.9831614882,"c":9423.6132792002,"v":433629.7737538541,"t":1727557200}
+{"o":9423.6132792002,"h":9442.1307459333,"l":9395.4738989561,"c":9426.2594150109,"v":312082.3434097695,"t":1727560800}
+{"o":9426.2594150109,"h":9441.3231119563,"l":9393.8436724213,"c":9430.102781001,"v":311399.8665866589,"t":1727564400}
+{"o":9430.102781001,"h":9484.6445319813,"l":9398.5003809478,"c":9429.6398385512,"v":486807.1260078779,"t":1727568000}
+{"o":9429.6398385512,"h":9506.1109313629,"l":9423.8219292991,"c":9499.915082111,"v":430595.9354766253,"t":1727571600}
+{"o":9499.915082111,"h":9547.6789971144,"l":9482.4362996501,"c":9483.555662732,"v":541270.0314680696,"t":1727575200}
+{"o":9483.555662732,"h":9501.7008648605,"l":9442.3863364884,"c":9491.6619754305,"v":426408.3754768512,"t":1727578800}
+{"o":9491.6619754305,"h":9502.5672675039,"l":9432.4451739496,"c":9460.8241531345,"v":348642.0006131475,"t":1727582400}
+{"o":9460.8241531345,"h":9515.2449252138,"l":9399.7213427809,"c":9399.7213427809,"v":364870.7562602127,"t":1727586000}
+{"o":9399.7213427809,"h":9418.657139353,"l":9339.8067927369,"c":9353.754428075,"v":389088.8385446587,"t":1727589600}
+{"o":9353.754428075,"h":9380.7365275478,"l":9330.1547108499,"c":9352.6834089263,"v":406977.4780127114,"t":1727593200}
+{"o":9352.6834089263,"h":9416.3892534741,"l":9330.5315201716,"c":9381.8568029535,"v":385839.9023754366,"t":1727596800}
+{"o":9381.8568029535,"h":9424.3866783604,"l":9378.2098911933,"c":9393.3756396339,"v":317595.2942413024,"t":1727600400}
+{"o":9393.3756396339,"h":9404.4329909319,"l":9286.0591637716,"c":9394.5515658704,"v":356524.442312691,"t":1727604000}
+{"o":9394.5515658704,"h":9437.9095011429,"l":9387.2634336279,"c":9428.1667367342,"v":359366.6750391627,"t":1727607600}
+{"o":9428.1667367342,"h":9461.26348957,"l":9391.5590154519,"c":9396.9907867413,"v":463591.3210052581,"t":1727611200}
+{"o":9396.9907867413,"h":9478.9842772569,"l":9358.3039053865,"c":9464.2292184837,"v":518920.822529764,"t":1727614800}
+{"o":9464.2292184837,"h":9475.1294401894,"l":9425.0162548879,"c":9436.9657958384,"v":499836.0001109272,"t":1727618400}
+{"o":9436.9657958384,"h":9475.8451408191,"l":9407.2029100838,"c":9461.3558701178,"v":551397.5368138253,"t":1727622000}
+{"o":9461.3558701178,"h":9473.7419094065,"l":9424.5027485891,"c":9469.8027425844,"v":462901.8065148604,"t":1727625600}
+{"o":9469.8027425844,"h":9518.5855981299,"l":9464.6709496513,"c":9489.1189106204,"v":405527.9168561244,"t":1727629200}
+{"o":9489.1189106204,"h":9526.0338564682,"l":9483.7116338194,"c":9506.08995643,"v":353952.6382138729,"t":1727632800}
+{"o":9506.08995643,"h":9609.5463328719,"l":9506.08995643,"c":9595.751235814,"v":384952.566208203,"t":1727636400}
+{"o":9595.751235814,"h":9674.4882853357,"l":9523.3370968277,"c":9587.2907764721,"v":635872.3915282675,"t":1727640000}
+{"o":9587.2907764721,"h":9678.503739583,"l":9543.9342816342,"c":9578.3703013866,"v":500948.0072878716,"t":1727643600}
+{"o":9578.3703013866,"h":9623.6149040417,"l":9509.9700276867,"c":9514.2359202827,"v":457613.9592861627,"t":1727647200}
+{"o":9514.2359202827,"h":9529.1669366663,"l":9443.6726307542,"c":9481.1627699558,"v":398077.4883124625,"t":1727650800}
+{"o":9481.1627699558,"h":9515.8021186071,"l":9373.3411692907,"c":9494.2446107168,"v":578814.3251165543,"t":1727654400}
+{"o":9494.2446107168,"h":9559.2616855973,"l":9396.7751921572,"c":9408.1011859861,"v":555417.9676285703,"t":1727658000}
+{"o":9408.1011859861,"h":9440.1250786099,"l":9329.2321901452,"c":9334.8044171612,"v":565650.1845056691,"t":1727661600}
+{"o":9334.8044171612,"h":9388.1148623955,"l":9288.4500560884,"c":9342.1712418307,"v":480939.2706666883,"t":1727665200}
+{"o":9342.1712418307,"h":9344.1460332378,"l":9285.7970039783,"c":9331.3658432062,"v":328238.5553641362,"t":1727668800}
+{"o":9331.3658432062,"h":9390.7574905763,"l":9317.4031697507,"c":9387.8520428401,"v":305213.1170022044,"t":1727672400}
+{"o":9387.8520428401,"h":9423.3490346642,"l":9360.3498769509,"c":9360.3498769509,"v":374941.7206056006,"t":1727676000}
+{"o":9360.3498769509,"h":9438.6940756312,"l":9359.4776152767,"c":9382.8452482158,"v":336059.6738761549,"t":1727679600}
+{"o":9382.8452482158,"h":9387.7289075737,"l":9331.4040586587,"c":9358.3384484339,"v":346586.7285131267,"t":1727683200}
+{"o":9358.3384484339,"h":9361.8316224732,"l":9235.8043890084,"c":9239.0678026398,"v":481639.3072113661,"t":1727686800}
+{"o":9239.0678026398,"h":9264.5092162977,"l":9166.5320624497,"c":9232.9183351433,"v":412116.5298431618,"t":1727690400}
+{"o":9232.9183351433,"h":9312.5848569237,"l":9205.3537954459,"c":9309.676317254,"v":387605.6719185915,"t":1727694000}
+{"o":9309.676317254,"h":9387.2396037657,"l":9262.2923011899,"c":9375.2600523936,"v":395319.9612875561,"t":1727697600}
+{"o":9375.2600523936,"h":9411.7012644994,"l":9353.227664542,"c":9375.683324414,"v":636306.7237160499,"t":1727701200}
+{"o":9375.683324414,"h":9410.3965388846,"l":9313.5557026233,"c":9355.3461447616,"v":554285.2388406061,"t":1727704800}
+{"o":9355.3461447616,"h":9425.0345686775,"l":9219.7332154323,"c":9260.6029144923,"v":502754.0471316053,"t":1727708400}
+{"o":9260.6029144923,"h":9318.8319978265,"l":9253.1612804356,"c":9296.1766275755,"v":475226.8089392565,"t":1727712000}
+{"o":9296.1766275755,"h":9346.475448199,"l":9261.846847374,"c":9345.246406494,"v":468607.0960985288,"t":1727715600}
+{"o":9345.246406494,"h":9350.5544750067,"l":9245.8656496321,"c":9302.6183856298,"v":520594.6052631464,"t":1727719200}
+{"o":9302.6183856298,"h":9327.527077918,"l":9252.8424813603,"c":9310.2609277531,"v":539672.574611697,"t":1727722800}
+{"o":9310.2609277531,"h":9422.3183919047,"l":9302.1869927296,"c":9412.0602761554,"v":633525.5007414937,"t":1727726400}
+{"o":9412.0602761554,"h":9425.3175414619,"l":9349.6579193695,"c":9354.5693157128,"v":379428.2187929278,"t":1727730000}
+{"o":9354.5693157128,"h":9377.1238286469,"l":9273.1528854078,"c":9276.9059125151,"v":422895.4105244309,"t":1727733600}
+{"o":9276.9059125151,"h":9280.863226017,"l":9114.1613148919,"c":9159.1832095557,"v":528167.3952265327,"t":1727737200}
+{"o":9159.1832095557,"h":9263.8588456999,"l":9095.9243242181,"c":9255.7419890263,"v":536167.7442532872,"t":1727740800}
+{"o":9255.7419890263,"h":9288.1836461381,"l":9243.4766469835,"c":9265.8084065436,"v":529461.657493513,"t":1727744400}
+{"o":9265.8084065436,"h":9265.9001160089,"l":9185.4410263031,"c":9237.7473540583,"v":402861.6941784842,"t":1727748000}
+{"o":9237.7473540583,"h":9321.4089397997,"l":9229.8408639312,"c":9310.4524948635,"v":389385.4652557246,"t":1727751600}
+{"o":9310.4524948635,"h":9360.1452819668,"l":9294.6448188964,"c":9348.0191149344,"v":444073.0093560931,"t":1727755200}
+{"o":9348.0191149344,"h":9354.758970369,"l":9309.9872075208,"c":9333.9968368418,"v":368240.9771929931,"t":1727758800}
+{"o":9333.9968368418,"h":9435.7953280399,"l":9333.9968368418,"c":9419.2416437392,"v":330893.1804740007,"t":1727762400}
+{"o":9419.2416437392,"h":9425.9655343842,"l":9380.2396154718,"c":9418.627489838,"v":348951.8450007353,"t":1727766000}
+{"o":9418.627489838,"h":9429.7592057288,"l":9368.9312148088,"c":9394.5326025127,"v":408311.7558463929,"t":1727769600}
+{"o":9394.5326025127,"h":9452.1638445805,"l":9381.7238207852,"c":9415.3788393264,"v":372288.7135459057,"t":1727773200}
+{"o":9415.3788393264,"h":9451.9454591225,"l":9401.7656585216,"c":9436.9558702334,"v":401571.0077357867,"t":1727776800}
+{"o":9436.9558702334,"h":9450.5179123251,"l":9395.3778776367,"c":9399.825957185,"v":330374.755406257,"t":1727780400}
+{"o":9399.825957185,"h":9429.1021938775,"l":9357.625272901,"c":9374.2142354734,"v":369488.0302362024,"t":1727784000}
+{"o":9374.2142354734,"h":9385.1792811538,"l":9154.1787203662,"c":9233.1306991377,"v":732685.4952683776,"t":1727787600}
+{"o":9233.1306991377,"h":9279.7724057565,"l":9003.6882967365,"c":9057.6324557677,"v":941298.8209568652,"t":1727791200}
+{"o":9057.6324557677,"h":9070.1475307767,"l":8552.9111151327,"c":8944.5687496668,"v":1285415.8956177647,"t":1727794800}
+{"o":8944.5687496668,"h":8969.0989604391,"l":8759.2960656174,"c":8876.2733653444,"v":900274.2028306088,"t":1727798400}
+{"o":8876.2733653444,"h":8921.7297119808,"l":8527.55954245,"c":8872.1366516727,"v":1408067.8406910608,"t":1727802000}
+{"o":8872.1366516727,"h":8984.838162644,"l":8820.1436248953,"c":8857.7542016053,"v":729432.4449190674,"t":1727805600}
+{"o":8857.7542016053,"h":8882.3598434697,"l":8729.7687882365,"c":8741.6485754224,"v":560839.8255457068,"t":1727809200}
+{"o":8741.6485754224,"h":8772.5902377742,"l":8552.6089890885,"c":8726.0264491276,"v":1013849.0764805265,"t":1727812800}
+{"o":8726.0264491276,"h":8802.3301195993,"l":8667.5427852648,"c":8792.7697809604,"v":523088.4564037903,"t":1727816400}
+{"o":8792.7697809604,"h":8792.7697809604,"l":8646.8559966783,"c":8697.0934987361,"v":420851.5969294764,"t":1727820000}
+{"o":8697.0934987361,"h":8744.0414229683,"l":8662.9988469155,"c":8722.9953908998,"v":425233.2074882905,"t":1727823600}
+{"o":8722.9953908998,"h":8749.7621915504,"l":8621.3949320349,"c":8689.0604820762,"v":507444.1722121454,"t":1727827200}
+{"o":8689.0604820762,"h":8795.2792649846,"l":8673.015626302,"c":8786.2979617896,"v":512993.819757227,"t":1727830800}
+{"o":8786.2979617896,"h":8860.9547653618,"l":8759.2680525277,"c":8856.8947144246,"v":410709.8955219059,"t":1727834400}
+{"o":8856.8947144246,"h":8898.5822312943,"l":8839.4115439169,"c":8849.0540845459,"v":389414.0505393405,"t":1727838000}
+{"o":8849.0540845459,"h":8850.7897924421,"l":8805.2026664876,"c":8814.8314589725,"v":344584.8047211455,"t":1727841600}
+{"o":8814.8314589725,"h":8844.8923360218,"l":8788.7561307043,"c":8817.2004689331,"v":379461.6558907918,"t":1727845200}
+{"o":8817.2004689331,"h":8978.3926335286,"l":8795.5041724951,"c":8918.2778736401,"v":492432.7707097748,"t":1727848800}
+{"o":8918.2778736401,"h":8942.3216025784,"l":8876.0538022544,"c":8883.3699420815,"v":409098.396324633,"t":1727852400}
+{"o":8883.3699420815,"h":8926.5542565827,"l":8847.7166352452,"c":8901.4467665247,"v":423584.8590046134,"t":1727856000}
+{"o":8901.4467665247,"h":8906.9886321603,"l":8762.3445498077,"c":8778.1487744968,"v":531768.7779774304,"t":1727859600}
+{"o":8778.1487744968,"h":8857.8143734568,"l":8757.4010020397,"c":8769.7039526877,"v":464297.9186635615,"t":1727863200}
+{"o":8769.7039526877,"h":8823.2590534014,"l":8731.622314311,"c":8787.9900716063,"v":480109.8627552761,"t":1727866800}
+{"o":8787.9900716063,"h":8793.5567388553,"l":8639.8805158017,"c":8659.7149788974,"v":588582.8454799355,"t":1727870400}
+{"o":8659.7149788974,"h":8802.2151035809,"l":8586.5614079728,"c":8783.669217554,"v":677367.1635594112,"t":1727874000}
+{"o":8783.669217554,"h":8845.041821054,"l":8735.1860567159,"c":8743.3675973131,"v":818027.0286816261,"t":1727877600}
+{"o":8743.3675973131,"h":8888.8328697088,"l":8738.4247223959,"c":8879.0375640184,"v":681595.9668469803,"t":1727881200}
+{"o":8879.0375640184,"h":8932.415180819,"l":8783.6082823957,"c":8789.9138227264,"v":873207.7912906524,"t":1727884800}
+{"o":8789.9138227264,"h":8807.9382992034,"l":8714.5526979186,"c":8767.8707438457,"v":887540.380510751,"t":1727888400}
+{"o":8767.8707438457,"h":8776.6696851634,"l":8552.2101202886,"c":8561.0102880587,"v":888198.1170414262,"t":1727892000}
+{"o":8561.0102880587,"h":8595.5336592297,"l":8183.0367486942,"c":8423.1025861915,"v":1194061.5349552198,"t":1727895600}
+{"o":8423.1025861915,"h":8516.7229834682,"l":8340.1146402793,"c":8474.4429446054,"v":778767.3189685113,"t":1727899200}
+{"o":8474.4429446054,"h":8513.4918056412,"l":8408.0468861317,"c":8470.3046522516,"v":455207.3733943683,"t":1727902800}
+{"o":8470.3046522516,"h":8518.1221836341,"l":8386.8054809911,"c":8518.1221836341,"v":449652.4366359647,"t":1727906400}
+{"o":8518.1221836341,"h":8525.3537454757,"l":8434.3615146533,"c":8435.5031312705,"v":338701.7764595553,"t":1727910000}
+{"o":8435.5031312705,"h":8509.1246452669,"l":8345.276906092,"c":8465.6194459442,"v":648783.0906135367,"t":1727913600}
+{"o":8465.6194459442,"h":8553.0963723999,"l":8460.8766185984,"c":8508.8642710956,"v":509160.4704588836,"t":1727917200}
+{"o":8508.8642710956,"h":8568.7462799866,"l":8488.7324623501,"c":8544.5253537,"v":417121.9906785153,"t":1727920800}
+{"o":8544.5253537,"h":8601.8569402457,"l":8522.10385177,"c":8595.3597952869,"v":388890.3091377213,"t":1727924400}
+{"o":8595.3597952869,"h":8596.2650409084,"l":8533.0929953759,"c":8548.2766744896,"v":340688.2525948017,"t":1727928000}
+{"o":8548.2766744896,"h":8565.5127478031,"l":8483.6790344608,"c":8501.1232944545,"v":413149.3359636313,"t":1727931600}
+{"o":8501.1232944545,"h":8557.7327245955,"l":8484.6826157683,"c":8524.8366529833,"v":373979.461261179,"t":1727935200}
+{"o":8524.8366529833,"h":8552.0579146008,"l":8415.9311179743,"c":8421.5239829749,"v":504004.8862455036,"t":1727938800}
+{"o":8421.5239829749,"h":8429.0339473067,"l":8170.5013532657,"c":8188.253525331,"v":663730.5185269745,"t":1727942400}
+{"o":8188.253525331,"h":8329.9787737293,"l":8138.486329916,"c":8261.7637009675,"v":631235.4092442971,"t":1727946000}
+{"o":8261.7637009675,"h":8319.7197020347,"l":8229.9193267351,"c":8317.0102672937,"v":399680.3719324669,"t":1727949600}
+{"o":8317.0102672937,"h":8333.9387792572,"l":8231.0869926005,"c":8238.7674522128,"v":402751.9982126787,"t":1727953200}
+{"o":8238.7674522128,"h":8240.8419304467,"l":8140.6459054474,"c":8187.9348038456,"v":552610.9305192791,"t":1727956800}
+{"o":8187.9348038456,"h":8263.9984114754,"l":8088.313996033,"c":8240.4596132853,"v":758821.1356637954,"t":1727960400}
+{"o":8240.4596132853,"h":8337.1847706232,"l":8101.326878827,"c":8107.1486344668,"v":827069.5266078236,"t":1727964000}
+{"o":8107.1486344668,"h":8186.6467678685,"l":8009.8957886047,"c":8156.7762524457,"v":867010.952267846,"t":1727967600}
+{"o":8156.7762524457,"h":8219.0263045189,"l":8038.6722190776,"c":8122.3370716571,"v":692268.2355083632,"t":1727971200}
+{"o":8122.3370716571,"h":8224.99438948,"l":8066.4697886962,"c":8183.1375755057,"v":615598.2747506083,"t":1727974800}
+{"o":8183.1375755057,"h":8239.5153201099,"l":8132.7489506393,"c":8188.4710568615,"v":538924.4101016237,"t":1727978400}
+{"o":8188.4710568615,"h":8270.0608787266,"l":8125.7362201942,"c":8266.884811172,"v":484737.6028746059,"t":1727982000}
+{"o":8266.884811172,"h":8296.5490165061,"l":8182.3654860748,"c":8192.1905863518,"v":401428.0439501082,"t":1727985600}
+{"o":8192.1905863518,"h":8259.0630818114,"l":8139.0325038947,"c":8250.627309025,"v":397003.9424510149,"t":1727989200}
+{"o":8250.627309025,"h":8271.9001666023,"l":8207.7844571909,"c":8241.1037882568,"v":339847.5993617777,"t":1727992800}
+{"o":8241.1037882568,"h":8273.4441493757,"l":8178.9271846578,"c":8228.2341118172,"v":349430.0007283666,"t":1727996400}
+{"o":8228.2341118172,"h":8267.3020498816,"l":8180.2434067895,"c":8187.4555558914,"v":453646.7973700379,"t":1728000000}
+{"o":8187.4555558914,"h":8343.226638136,"l":8180.1867867097,"c":8308.4624860836,"v":509662.1262139173,"t":1728003600}
+{"o":8308.4624860836,"h":8329.3241274879,"l":8260.011632288,"c":8278.0053766213,"v":388111.9758539078,"t":1728007200}
+{"o":8278.0053766213,"h":8286.7643184212,"l":8229.6289205176,"c":8264.5495696528,"v":384291.8663681787,"t":1728010800}
+{"o":8264.5495696528,"h":8325.7581276844,"l":8264.5495696528,"c":8289.0682186675,"v":318713.3248509461,"t":1728014400}
+{"o":8289.0682186675,"h":8396.4861653527,"l":8278.8757168591,"c":8380.3569042988,"v":345109.5409521184,"t":1728018000}
+{"o":8380.3569042988,"h":8405.7702523875,"l":8327.2560834374,"c":8339.601624293,"v":413284.4012090962,"t":1728021600}
+{"o":8339.601624293,"h":8412.1049729988,"l":8321.8344492057,"c":8402.2131175629,"v":409636.4124001809,"t":1728025200}
+{"o":8402.2131175629,"h":8487.7194105215,"l":8379.1062129482,"c":8425.9744441049,"v":487015.4290694205,"t":1728028800}
+{"o":8425.9744441049,"h":8458.4803686191,"l":8400.0679327088,"c":8414.0424762612,"v":414116.9821652915,"t":1728032400}
+{"o":8414.0424762612,"h":8443.1092993982,"l":8375.7474776458,"c":8388.9643243198,"v":327338.444280563,"t":1728036000}
+{"o":8388.9643243198,"h":8438.3258241594,"l":8388.9435763577,"c":8431.2015995717,"v":311051.1333786368,"t":1728039600}
+{"o":8431.2015995717,"h":8562.6964563918,"l":8379.6852876225,"c":8558.7268797306,"v":650894.7382768732,"t":1728043200}
+{"o":8558.7268797306,"h":8586.6063099847,"l":8449.9646506202,"c":8497.0689277318,"v":815278.27951327,"t":1728046800}
+{"o":8497.0689277318,"h":8498.7881946183,"l":8312.1808888174,"c":8418.7302294224,"v":802691.4521997051,"t":1728050400}
+{"o":8418.7302294224,"h":8580.0128961253,"l":8415.0135876631,"c":8572.0255578325,"v":686255.7637873057,"t":1728054000}
+{"o":8572.0255578325,"h":8729.1179420021,"l":8536.975466102,"c":8663.5957347976,"v":640870.848818279,"t":1728057600}
+{"o":8663.5957347976,"h":8671.9768186273,"l":8578.4678851739,"c":8594.5416088689,"v":604918.2460296091,"t":1728061200}
+{"o":8594.5416088689,"h":8659.3499737915,"l":8566.2156831444,"c":8659.3499737915,"v":562619.327349357,"t":1728064800}
+{"o":8659.3499737915,"h":8699.7800823016,"l":8639.3338413688,"c":8659.5703661565,"v":463570.6256454465,"t":1728068400}
+{"o":8659.5703661565,"h":8711.6587766994,"l":8596.1973838909,"c":8658.2287924807,"v":423340.3715001731,"t":1728072000}
+{"o":8658.2287924807,"h":8709.0724729234,"l":8630.6387707742,"c":8649.7369072499,"v":453515.9089389856,"t":1728075600}
+{"o":8649.7369072499,"h":8672.9775933418,"l":8587.3552095726,"c":8610.2170111531,"v":398964.7776112069,"t":1728079200}
+{"o":8610.2170111531,"h":8640.5478823424,"l":8574.5587637806,"c":8628.3809091056,"v":322541.3203438419,"t":1728082800}
+{"o":8628.3809091056,"h":8676.5878059736,"l":8618.0666047756,"c":8676.5865710864,"v":341894.4155661275,"t":1728086400}
+{"o":8676.5865710864,"h":8677.5356839645,"l":8605.2952024112,"c":8646.6210850803,"v":377573.1009429786,"t":1728090000}
+{"o":8646.6210850803,"h":8658.7824204484,"l":8563.3094311011,"c":8577.435152968,"v":429211.2129855541,"t":1728093600}
+{"o":8577.435152968,"h":8579.1485188872,"l":8536.0187007039,"c":8546.0119640921,"v":517547.049101061,"t":1728097200}
+{"o":8546.0119640921,"h":8600.6678754628,"l":8494.4096198901,"c":8573.8040168635,"v":497016.3422640046,"t":1728100800}
+{"o":8573.8040168635,"h":8649.2241499137,"l":8571.7342452178,"c":8647.7565166073,"v":499400.0087463368,"t":1728104400}
+{"o":8647.7565166073,"h":8701.8086402345,"l":8614.0032936258,"c":8693.5049798608,"v":430280.6237597153,"t":1728108000}
+{"o":8693.5049798608,"h":8709.6450887838,"l":8640.0361257516,"c":8664.4265189831,"v":388379.9809921207,"t":1728111600}
+{"o":8664.4265189831,"h":8730.7233953698,"l":8620.312415376,"c":8663.6131539994,"v":394044.9922847049,"t":1728115200}
+{"o":8663.6131539994,"h":8691.7609978907,"l":8660.7063091017,"c":8679.4002755011,"v":315641.4219385593,"t":1728118800}
+{"o":8679.4002755011,"h":8680.506270905,"l":8570.5008783803,"c":8636.1781458839,"v":333058.5947570801,"t":1728122400}
+{"o":8636.1781458839,"h":8652.5221459041,"l":8596.2123633817,"c":8606.4834588544,"v":310427.8371426145,"t":1728126000}
+{"o":8606.4834588544,"h":8643.1885650873,"l":8600.9140514253,"c":8640.0370590517,"v":359578.3031479719,"t":1728129600}
+{"o":8640.0370590517,"h":8650.0932591289,"l":8561.3787105141,"c":8564.7781717916,"v":422603.8863033313,"t":1728133200}
+{"o":8564.7781717916,"h":8634.2869397424,"l":8548.9336163582,"c":8586.4445330675,"v":428975.7702561573,"t":1728136800}
+{"o":8586.4445330675,"h":8597.9159638355,"l":8550.8985689142,"c":8570.9547175919,"v":307394.8137162175,"t":1728140400}
+{"o":8570.9547175919,"h":8579.2400762431,"l":8526.5303037785,"c":8528.9413486296,"v":357745.4833299512,"t":1728144000}
+{"o":8528.9413486296,"h":8569.4449933875,"l":8524.9807713218,"c":8561.6452315873,"v":358092.6542220323,"t":1728147600}
+{"o":8561.6452315873,"h":8572.5175912777,"l":8489.6427319028,"c":8534.9318634997,"v":537881.7364067974,"t":1728151200}
+{"o":8534.9318634997,"h":8566.1490545418,"l":8515.677453609,"c":8527.0459518225,"v":503572.0848301244,"t":1728154800}
+{"o":8527.0459518225,"h":8532.0793714864,"l":8456.4923701531,"c":8459.4774935015,"v":351810.0590905763,"t":1728158400}
+{"o":8459.4774935015,"h":8531.1444992713,"l":8459.4774935015,"c":8495.7166516424,"v":293348.6187529289,"t":1728162000}
+{"o":8495.7166516424,"h":8576.2043422568,"l":8494.5825999672,"c":8575.4161010778,"v":316158.7301489881,"t":1728165600}
+{"o":8575.4161010778,"h":8575.7287252354,"l":8409.5750426395,"c":8424.6993773369,"v":337712.2017211915,"t":1728169200}
+{"o":8424.6993773369,"h":8431.609371712,"l":8390.3473886433,"c":8408.1821355226,"v":268867.5665764745,"t":1728172800}
+{"o":8408.1821355226,"h":8479.2027674965,"l":8397.5408743973,"c":8478.9144983096,"v":356228.7245643827,"t":1728176400}
+{"o":8478.9144983096,"h":8482.9833492546,"l":8443.7729866971,"c":8459.2943196274,"v":346160.7153284124,"t":1728180000}
+{"o":8459.2943196274,"h":8511.0287402237,"l":8427.8109794796,"c":8433.4609321363,"v":259880.230790621,"t":1728183600}
+{"o":8433.4609321363,"h":8458.3345607818,"l":8394.6153181391,"c":8415.0972417943,"v":238621.0385566605,"t":1728187200}
+{"o":8415.0972417943,"h":8444.3211968644,"l":8400.0118380665,"c":8427.925926224,"v":212903.5609869455,"t":1728190800}
+{"o":8427.925926224,"h":8472.1483626598,"l":8422.5711365912,"c":8453.6327735519,"v":228888.4809187709,"t":1728194400}
+{"o":8453.6327735519,"h":8475.1357251682,"l":8438.3116087712,"c":8447.7980677279,"v":231573.158282501,"t":1728198000}
+{"o":8447.7980677279,"h":8495.2895302006,"l":8344.3426994593,"c":8384.0914516142,"v":387185.0771688413,"t":1728201600}
+{"o":8384.0914516142,"h":8439.6197802227,"l":8382.0270598424,"c":8409.4307979126,"v":307187.5363052845,"t":1728205200}
+{"o":8409.4307979126,"h":8427.9423690777,"l":8386.7830637132,"c":8396.5618576444,"v":323567.1061334815,"t":1728208800}
+{"o":8396.5618576444,"h":8447.9998307178,"l":8388.9515069396,"c":8426.4688916277,"v":372123.346668551,"t":1728212400}
+{"o":8426.4688916277,"h":8461.5759426843,"l":8421.6256765041,"c":8455.9640313456,"v":360717.0228146891,"t":1728216000}
+{"o":8455.9640313456,"h":8545.7073344416,"l":8447.3378575362,"c":8509.1114644876,"v":419267.2457591165,"t":1728219600}
+{"o":8509.1114644876,"h":8638.4951939923,"l":8492.7686468741,"c":8626.1334241369,"v":521975.6387285317,"t":1728223200}
+{"o":8626.1334241369,"h":8642.9651381042,"l":8524.2412847943,"c":8606.3685589334,"v":710492.4764961608,"t":1728226800}
+{"o":8606.3685589334,"h":8635.5240196021,"l":8538.7351474029,"c":8539.0199130398,"v":597607.7713932175,"t":1728230400}
+{"o":8539.0199130398,"h":8593.6529847679,"l":8535.7776473689,"c":8561.7921384562,"v":429390.5608083559,"t":1728234000}
+{"o":8561.7921384562,"h":8711.4048004781,"l":8561.7921384562,"c":8703.219230997,"v":408656.7019109172,"t":1728237600}
+{"o":8703.219230997,"h":8743.1078444782,"l":8665.5860877094,"c":8677.3560806739,"v":430834.9024347891,"t":1728241200}
+{"o":6535.3288535456,"h":6564.1452877921,"l":6508.4823410408,"c":6535.3288535456,"v":393308.9919419828,"t":1721044800}
+{"o":6535.3288535456,"h":6618.9612883176,"l":6504.4030213133,"c":6570.6591541771,"v":452897.5724246032,"t":1721048400}
+{"o":6570.6591541771,"h":6610.7905746273,"l":6510.3114889452,"c":6579.9952828488,"v":476818.7803835162,"t":1721052000}
+{"o":6579.9952828488,"h":6613.2554510411,"l":6533.6735112295,"c":6560.4758874749,"v":529899.4264585753,"t":1721055600}
+{"o":6560.4758874749,"h":6648.5871474442,"l":6546.0407901272,"c":6603.4998093597,"v":656751.4677869147,"t":1721059200}
+{"o":6603.4998093597,"h":6671.9424067992,"l":6583.5337323909,"c":6617.4437075819,"v":597471.9503237606,"t":1721062800}
+{"o":6617.4437075819,"h":6715.9742857825,"l":6595.6807366772,"c":6686.2818506058,"v":583286.6433498149,"t":1721066400}
+{"o":6686.2818506058,"h":6746.4711264701,"l":6638.9940280537,"c":6667.3504607151,"v":691018.3366137628,"t":1721070000}
+{"o":6667.3504607151,"h":6737.7078670496,"l":6661.4447785913,"c":6722.235553815,"v":509256.8310394469,"t":1721073600}
+{"o":6722.235553815,"h":6756.2744473161,"l":6689.0570475372,"c":6692.1498532951,"v":461159.2207184431,"t":1721077200}
+{"o":6692.1498532951,"h":6838.8188989008,"l":6688.1916128325,"c":6810.4632391655,"v":579637.1560413681,"t":1721080800}
+{"o":6810.4632391655,"h":6859.4572099169,"l":6770.9632736775,"c":6828.8079612397,"v":618378.4482551244,"t":1721084400}
+{"o":6828.8079612397,"h":6862.7220303116,"l":6766.286028115,"c":6774.1401709966,"v":670165.9175636129,"t":1721088000}
+{"o":6774.1401709966,"h":6801.1133616551,"l":6745.7025140052,"c":6785.2676922266,"v":458225.2301713902,"t":1721091600}
+{"o":6785.2676922266,"h":6787.3297125589,"l":6701.8873916002,"c":6714.8288900347,"v":394518.801519013,"t":1721095200}
+{"o":6714.8288900347,"h":6777.3175115242,"l":6695.4241282938,"c":6767.8165436735,"v":393131.5764851304,"t":1721098800}
+{"o":6767.8165436735,"h":6797.8523714796,"l":6745.9815253561,"c":6777.730250762,"v":358045.6254504008,"t":1721102400}
+{"o":6777.730250762,"h":6805.5793421742,"l":6565.0053946001,"c":6664.6022960922,"v":584098.2308563569,"t":1721106000}
+{"o":6664.6022960922,"h":6725.736575635,"l":6590.1741627255,"c":6595.3138677201,"v":461750.487874034,"t":1721109600}
+{"o":6595.3138677201,"h":6672.0934993609,"l":6593.7733043519,"c":6623.0880143122,"v":487408.8515214326,"t":1721113200}
+{"o":6623.0880143122,"h":6665.5868235785,"l":6541.0809752432,"c":6620.6642330416,"v":467965.4840295414,"t":1721116800}
+{"o":6620.6642330416,"h":6680.5938908474,"l":6596.5560285048,"c":6648.1055725695,"v":403710.9486138572,"t":1721120400}
+{"o":6648.1055725695,"h":6710.3478433816,"l":6631.60789665,"c":6705.0213608415,"v":428769.0136486241,"t":1721124000}
+{"o":6705.0213608415,"h":6754.2278066657,"l":6677.9728122391,"c":6744.3828068788,"v":473380.7594268996,"t":1721127600}
+{"o":6744.3828068788,"h":6770.8333064293,"l":6676.2737476086,"c":6682.6539810999,"v":493969.1931394817,"t":1721131200}
+{"o":6682.6539810999,"h":6741.5637962562,"l":6670.8195190571,"c":6673.4869412125,"v":485284.3908589192,"t":1721134800}
+{"o":6673.4869412125,"h":6700.3389661513,"l":6624.0234495142,"c":6683.6648667856,"v":519248.8217701135,"t":1721138400}
+{"o":6683.6648667856,"h":6918.1628402653,"l":6671.9337174324,"c":6898.4772205587,"v":682046.8311900926,"t":1721142000}
+{"o":6898.4772205587,"h":6936.6459675574,"l":6815.3844995672,"c":6899.3270968812,"v":802363.2110408624,"t":1721145600}
+{"o":6899.3270968812,"h":6965.6772695102,"l":6865.084476215,"c":6949.4138329548,"v":589200.5038897974,"t":1721149200}
+{"o":6949.4138329548,"h":6960.1613147663,"l":6906.5978566445,"c":6945.1369715145,"v":548293.3629416795,"t":1721152800}
+{"o":6945.1369715145,"h":6966.2177679863,"l":6901.2083781729,"c":6941.2087965718,"v":380021.0935680007,"t":1721156400}
+{"o":6941.2087965718,"h":6946.157114803,"l":6844.5013386041,"c":6847.2429523219,"v":457089.394911117,"t":1721160000}
+{"o":6847.2429523219,"h":6911.0877980796,"l":6840.6550629892,"c":6882.0478539884,"v":371016.7246664676,"t":1721163600}
+{"o":6882.0478539884,"h":6891.4112269627,"l":6818.9595862443,"c":6857.7475228929,"v":429393.3212551347,"t":1721167200}
+{"o":6857.7475228929,"h":6937.7049429401,"l":6848.2312482781,"c":6885.5482771391,"v":352343.4845174724,"t":1721170800}
+{"o":6885.5482771391,"h":6929.411400863,"l":6876.8741842548,"c":6915.762063138,"v":398722.1855504686,"t":1721174400}
+{"o":6915.762063138,"h":7023.4068617702,"l":6911.548562159,"c":6942.7440305068,"v":552148.8295706104,"t":1721178000}
+{"o":6942.7440305068,"h":6967.1582991061,"l":6904.5918518607,"c":6907.9914904729,"v":356117.0436660342,"t":1721181600}
+{"o":6907.9914904729,"h":6911.6983224714,"l":6860.9630181457,"c":6901.5640144025,"v":359901.2765650902,"t":1721185200}
+{"o":6901.5640144025,"h":6928.2912724007,"l":6869.8447256153,"c":6916.6913541367,"v":356841.1146823174,"t":1721188800}
+{"o":6916.6913541367,"h":6968.8144358305,"l":6904.8952257567,"c":6921.9102020603,"v":425894.3057090354,"t":1721192400}
+{"o":6921.9102020603,"h":6993.7758201914,"l":6898.9595791196,"c":6949.0410504919,"v":334846.864087156,"t":1721196000}
+{"o":6949.0410504919,"h":6952.3851983271,"l":6797.1995325902,"c":6821.2244978626,"v":342586.1137613029,"t":1721199600}
+{"o":6821.2244978626,"h":6909.3088330365,"l":6669.7135124538,"c":6769.1546133306,"v":426921.2777976702,"t":1721203200}
+{"o":6769.1546133306,"h":6836.9363123852,"l":6751.4282056197,"c":6834.9047314277,"v":345314.4878729347,"t":1721206800}
+{"o":6834.9047314277,"h":6834.958841572,"l":6787.4890939346,"c":6795.3028996606,"v":304319.7220304788,"t":1721210400}
+{"o":6795.3028996606,"h":6798.1343811985,"l":6697.9901364839,"c":6721.614569859,"v":367824.4158601669,"t":1721214000}
+{"o":6721.614569859,"h":6749.4025610005,"l":6707.5720226168,"c":6724.0156750142,"v":346347.4188153898,"t":1721217600}
+{"o":6724.0156750142,"h":6772.3879818794,"l":6674.320218955,"c":6763.9928411144,"v":435710.7255148822,"t":1721221200}
+{"o":6763.9928411144,"h":6770.8416093411,"l":6688.4901527578,"c":6700.6258949369,"v":405737.8616652376,"t":1721224800}
+{"o":6700.6258949369,"h":6713.4551520634,"l":6592.5712208907,"c":6609.2366009077,"v":435919.9713681596,"t":1721228400}
+{"o":6609.2366009077,"h":6616.4268762614,"l":6464.0265677273,"c":6515.6284555653,"v":589353.1842260322,"t":1721232000}
+{"o":6515.6284555653,"h":6576.209122478,"l":6504.1346694281,"c":6537.7974129158,"v":436586.9687805172,"t":1721235600}
+{"o":6537.7974129158,"h":6587.4568788297,"l":6525.1000233849,"c":6545.21819705,"v":341985.1101623495,"t":1721239200}
+{"o":6545.21819705,"h":6578.4451105025,"l":6524.6174061183,"c":6550.8643197072,"v":344895.2306137403,"t":1721242800}
+{"o":6550.8643197072,"h":6574.7647354467,"l":6526.5287432089,"c":6527.8118014138,"v":353271.2907864622,"t":1721246400}
+{"o":6527.8118014138,"h":6552.1158772644,"l":6474.4496970608,"c":6538.0982571015,"v":411864.8356038606,"t":1721250000}
+{"o":6538.0982571015,"h":6558.4601624133,"l":6506.323012952,"c":6516.0345186188,"v":391417.6193506386,"t":1721253600}
+{"o":6516.0345186188,"h":6529.7865809922,"l":6485.9605904991,"c":6499.1598711328,"v":314262.8861167582,"t":1721257200}
+{"o":6499.1598711328,"h":6614.8490612131,"l":6458.3619169329,"c":6560.6725906808,"v":333718.8768178594,"t":1721260800}
+{"o":6560.6725906808,"h":6613.5420036092,"l":6545.4964734296,"c":6610.7087961343,"v":316497.0850600965,"t":1721264400}
+{"o":6610.7087961343,"h":6640.3259914169,"l":6521.5736459963,"c":6587.2007474406,"v":389378.3174582057,"t":1721268000}
+{"o":6587.2007474406,"h":6627.4571886965,"l":6578.9850490641,"c":6602.2397228978,"v":318381.1173419929,"t":1721271600}
+{"o":6602.2397228978,"h":6607.2952826294,"l":6541.9922925428,"c":6551.3950452087,"v":342007.2554103859,"t":1721275200}
+{"o":6551.3950452087,"h":6627.6619615926,"l":6525.1402733817,"c":6611.8735709067,"v":356226.549134275,"t":1721278800}
+{"o":6611.8735709067,"h":6644.0791159589,"l":6580.5464380123,"c":6625.7726106407,"v":401698.2835688762,"t":1721282400}
+{"o":6625.7726106407,"h":6630.7261437613,"l":6576.0915732033,"c":6578.5705107179,"v":440878.7863309729,"t":1721286000}
+{"o":6578.5705107179,"h":6616.6249241452,"l":6560.9412627342,"c":6611.1741671579,"v":413802.931792227,"t":1721289600}
+{"o":6611.1741671579,"h":6631.3797745061,"l":6594.176279026,"c":6612.3902046795,"v":383363.4955481871,"t":1721293200}
+{"o":6612.3902046795,"h":6612.3902046795,"l":6562.6680439886,"c":6601.5541177555,"v":361493.1746196506,"t":1721296800}
+{"o":6601.5541177555,"h":6618.0716708465,"l":6570.1506712892,"c":6612.2718248399,"v":382938.775292767,"t":1721300400}
+{"o":6612.2718248399,"h":6696.1799409842,"l":6576.9961360188,"c":6645.6787243799,"v":438706.4474507624,"t":1721304000}
+{"o":6645.6787243799,"h":6672.7850039455,"l":6607.3137154961,"c":6636.6018811533,"v":451845.9715211872,"t":1721307600}
+{"o":6636.6018811533,"h":6653.7922488621,"l":6508.6823895129,"c":6526.9361337773,"v":559310.1454070985,"t":1721311200}
+{"o":6526.9361337773,"h":6526.9361337773,"l":6444.5604503059,"c":6457.5324142495,"v":569747.6900432693,"t":1721314800}
+{"o":6457.5324142495,"h":6511.198804128,"l":6403.5049701936,"c":6505.0173248057,"v":496916.8785408235,"t":1721318400}
+{"o":6505.0173248057,"h":6510.4646764184,"l":6434.2261903459,"c":6440.3924636951,"v":396582.3105380422,"t":1721322000}
+{"o":6440.3924636951,"h":6497.1046162185,"l":6417.5006274696,"c":6458.0977279864,"v":455128.4955366428,"t":1721325600}
+{"o":6458.0977279864,"h":6503.7128404753,"l":6422.8421644329,"c":6480.3067334581,"v":389409.3657772888,"t":1721329200}
+{"o":6480.3067334581,"h":6524.6694766079,"l":6422.6404539082,"c":6490.6738191033,"v":342971.5317343587,"t":1721332800}
+{"o":6490.6738191033,"h":6509.3431937431,"l":6467.9299265605,"c":6506.0401711192,"v":327008.5164573999,"t":1721336400}
+{"o":6506.0401711192,"h":6590.9761365647,"l":6487.2561459407,"c":6568.5543868647,"v":406271.2560710859,"t":1721340000}
+{"o":6568.5543868647,"h":6582.1873183524,"l":6527.3192370402,"c":6539.4981156289,"v":336877.4922481179,"t":1721343600}
+{"o":6539.4981156289,"h":6546.8532894083,"l":6479.2832912983,"c":6491.742755779,"v":421974.3564510486,"t":1721347200}
+{"o":6491.742755779,"h":6514.3415342382,"l":6417.2970243213,"c":6511.7082821403,"v":353554.9290215406,"t":1721350800}
+{"o":6511.7082821403,"h":6561.2597947096,"l":6488.9348414401,"c":6519.596691205,"v":336089.5478148411,"t":1721354400}
+{"o":6519.596691205,"h":6652.3255969824,"l":6517.6741345287,"c":6645.8704293655,"v":425369.6757362011,"t":1721358000}
+{"o":6645.8704293655,"h":6703.2648784022,"l":6604.7930753463,"c":6639.0972662212,"v":352194.4599184149,"t":1721361600}
+{"o":6639.0972662212,"h":6703.1813438959,"l":6634.1984479075,"c":6697.4990863143,"v":331725.8766330482,"t":1721365200}
+{"o":6697.4990863143,"h":6834.8593401549,"l":6693.6742004398,"c":6789.9096180103,"v":459835.9894629465,"t":1721368800}
+{"o":6789.9096180103,"h":6790.8415087225,"l":6641.5096886385,"c":6666.7421076379,"v":444158.1647894525,"t":1721372400}
+{"o":6666.7421076379,"h":6701.6592329631,"l":6576.6090204709,"c":6682.2106374128,"v":529184.2895770763,"t":1721376000}
+{"o":6682.2106374128,"h":6745.7559163058,"l":6624.2585723628,"c":6635.3357912783,"v":487539.0837904204,"t":1721379600}
+{"o":6635.3357912783,"h":6729.0353223699,"l":6620.5623611831,"c":6689.4485345193,"v":390999.6804879212,"t":1721383200}
+{"o":6689.4485345193,"h":6725.0522797634,"l":6676.2080407265,"c":6714.2994085216,"v":336283.6730361394,"t":1721386800}
+{"o":6714.2994085216,"h":6782.3036328399,"l":6700.36125347,"c":6765.9782917484,"v":380138.749139689,"t":1721390400}
+{"o":6765.9782917484,"h":6929.0957071681,"l":6706.3531327156,"c":6895.9342888196,"v":513541.5639176846,"t":1721394000}
+{"o":6895.9342888196,"h":6999.7315350774,"l":6878.9126259009,"c":6995.6404362024,"v":580211.1060191581,"t":1721397600}
+{"o":6995.6404362024,"h":7007.8923357517,"l":6928.4461727427,"c":7000.5626432399,"v":592432.0619133289,"t":1721401200}
+{"o":7000.5626432399,"h":7114.6256233905,"l":6997.8905402635,"c":7019.1190138866,"v":680847.8773415945,"t":1721404800}
+{"o":7019.1190138866,"h":7105.7104833276,"l":6998.4799668703,"c":7098.5966158837,"v":464547.5971027486,"t":1721408400}
+{"o":7098.5966158837,"h":7102.8700632028,"l":7006.2535529179,"c":7070.4788555251,"v":371139.0382229476,"t":1721412000}
+{"o":7070.4788555251,"h":7118.8574423443,"l":7062.3161554397,"c":7097.6043826119,"v":464788.1330323518,"t":1721415600}
+{"o":7097.6043826119,"h":7102.1621691963,"l":6960.1497298233,"c":7006.9225395809,"v":445730.709651046,"t":1721419200}
+{"o":7006.9225395809,"h":7042.7192163523,"l":6960.1126394606,"c":6966.5102318493,"v":396919.5680013166,"t":1721422800}
+{"o":6966.5102318493,"h":7022.3007685763,"l":6966.5102318493,"c":6992.0183249991,"v":381453.1166500266,"t":1721426400}
+{"o":6992.0183249991,"h":7028.0500794551,"l":6990.7308124613,"c":7009.8749897017,"v":339467.9758410325,"t":1721430000}
+{"o":7009.8749897017,"h":7035.6880031205,"l":6974.6169066301,"c":7021.028027308,"v":376630.8885455792,"t":1721433600}
+{"o":7021.028027308,"h":7078.1139423742,"l":7016.1279930007,"c":7054.6472356324,"v":336320.1050786026,"t":1721437200}
+{"o":7054.6472356324,"h":7119.3087591326,"l":7037.0449767787,"c":7083.9853671773,"v":292452.2275839559,"t":1721440800}
+{"o":7083.9853671773,"h":7107.2888727058,"l":7025.5043401799,"c":7029.6797028609,"v":279760.1337944234,"t":1721444400}
+{"o":7029.6797028609,"h":7061.9584920027,"l":7026.9772356381,"c":7058.0699710747,"v":263746.1686092971,"t":1721448000}
+{"o":7058.0699710747,"h":7060.1572403113,"l":7011.1859807957,"c":7043.4926701901,"v":312248.312926789,"t":1721451600}
+{"o":7043.4926701901,"h":7057.793569677,"l":7006.4971772262,"c":7011.8190741832,"v":294962.2093121923,"t":1721455200}
+{"o":7011.8190741832,"h":7023.3713146006,"l":6981.0378902832,"c":6987.102252871,"v":278704.2593441529,"t":1721458800}
+{"o":6987.102252871,"h":7077.2337634524,"l":6977.3855354868,"c":7046.6782214858,"v":295276.6662331269,"t":1721462400}
+{"o":7046.6782214858,"h":7093.9912231884,"l":7029.4481272857,"c":7062.1745900764,"v":310547.2807600976,"t":1721466000}
+{"o":7062.1745900764,"h":7080.5169700683,"l":7037.2968395926,"c":7046.2900507986,"v":331107.4828837897,"t":1721469600}
+{"o":7046.2900507986,"h":7051.4619759693,"l":7004.3563317067,"c":7016.7480913099,"v":309588.0134829651,"t":1721473200}
+{"o":7016.7480913099,"h":7056.5786905155,"l":7016.7480913099,"c":7035.9745517874,"v":325716.6935975787,"t":1721476800}
+{"o":7035.9745517874,"h":7047.4790690615,"l":6973.8457863966,"c":7011.7843382989,"v":376708.558482562,"t":1721480400}
+{"o":7011.7843382989,"h":7100.8538764401,"l":7004.0412531486,"c":7086.6152352274,"v":520065.6806201761,"t":1721484000}
+{"o":7086.6152352274,"h":7114.1509065595,"l":7073.6952651707,"c":7092.547371745,"v":416100.4023442087,"t":1721487600}
+{"o":7092.547371745,"h":7144.2070215089,"l":7081.9325420325,"c":7112.5135329165,"v":443485.2020461307,"t":1721491200}
+{"o":7112.5135329165,"h":7309.8563474631,"l":7097.9468444968,"c":7301.864893526,"v":515900.1332517574,"t":1721494800}
+{"o":7301.864893526,"h":7316.691040501,"l":7256.5294422687,"c":7275.7205856337,"v":388218.4422533252,"t":1721498400}
+{"o":7275.7205856337,"h":7301.2975488949,"l":7217.6058484543,"c":7228.7797907762,"v":379935.3005008626,"t":1721502000}
+{"o":7228.7797907762,"h":7296.7554495896,"l":7227.2051561182,"c":7279.1881746378,"v":365042.9053664162,"t":1721505600}
+{"o":7279.1881746378,"h":7317.1124550882,"l":7239.3555193704,"c":7313.8197309906,"v":362589.7550389986,"t":1721509200}
+{"o":7313.8197309906,"h":7337.3002494975,"l":7249.0029386897,"c":7266.4227797167,"v":361678.5030266021,"t":1721512800}
+{"o":7266.4227797167,"h":7306.178862732,"l":7260.6806087863,"c":7275.7132368925,"v":259333.486168459,"t":1721516400}
+{"o":7275.7132368925,"h":7300.1395197819,"l":7242.8885292859,"c":7252.1522520195,"v":269305.4451370573,"t":1721520000}
+{"o":7252.1522520195,"h":7313.231162183,"l":7249.2494348551,"c":7293.9954109264,"v":291563.6486080701,"t":1721523600}
+{"o":7293.9954109264,"h":7353.1379739192,"l":7273.7727900961,"c":7276.7241488586,"v":294223.6097256208,"t":1721527200}
+{"o":7276.7241488586,"h":7294.0041243088,"l":7253.5043341083,"c":7258.2811530051,"v":274138.9228280443,"t":1721530800}
+{"o":7258.2811530051,"h":7283.7585835895,"l":7248.6580450324,"c":7256.6125565532,"v":272063.5779119762,"t":1721534400}
+{"o":7256.6125565532,"h":7269.0129761602,"l":7231.162359976,"c":7256.4909471873,"v":295291.5925488268,"t":1721538000}
+{"o":7256.4909471873,"h":7267.6833518797,"l":7174.670889221,"c":7182.6619966728,"v":331372.4178998649,"t":1721541600}
+{"o":7182.6619966728,"h":7205.073275637,"l":7168.0498852287,"c":7180.3909122783,"v":300853.6222382018,"t":1721545200}
+{"o":7180.3909122783,"h":7207.1818138001,"l":7177.9083120211,"c":7187.7738008962,"v":277393.0069654356,"t":1721548800}
+{"o":7187.7738008962,"h":7237.5680866093,"l":7179.3445653777,"c":7237.413895372,"v":276919.3182141507,"t":1721552400}
+{"o":7237.413895372,"h":7250.7290095785,"l":7214.7132021125,"c":7216.1749045567,"v":299740.237271874,"t":1721556000}
+{"o":7216.1749045567,"h":7248.7730800647,"l":7145.3472358571,"c":7177.4487575915,"v":325561.9002313144,"t":1721559600}
+{"o":7177.4487575915,"h":7199.3296880596,"l":7157.6599874323,"c":7171.0639332221,"v":352495.2872454646,"t":1721563200}
+{"o":7171.0639332221,"h":7198.6476254533,"l":7125.620082582,"c":7149.5056716905,"v":358103.1020145073,"t":1721566800}
+{"o":7149.5056716905,"h":7245.6781120737,"l":7119.0685319238,"c":7227.1218734528,"v":487556.7136640426,"t":1721570400}
+{"o":7227.1218734528,"h":7329.7321373468,"l":7187.6539440663,"c":7284.3391697049,"v":551079.7970508423,"t":1721574000}
+{"o":7284.3391697049,"h":7357.8856515258,"l":7247.0563418583,"c":7348.2100029307,"v":489601.989718708,"t":1721577600}
+{"o":7348.2100029307,"h":7357.3354073079,"l":7170.9733808544,"c":7205.2285744271,"v":602098.9240445107,"t":1721581200}
+{"o":7205.2285744271,"h":7384.7965658291,"l":7085.3122487249,"c":7263.7645492983,"v":1140542.8053943745,"t":1721584800}
+{"o":7263.7645492983,"h":7392.8466273946,"l":7238.5257847537,"c":7389.2896765827,"v":555300.7957214911,"t":1721588400}
+{"o":7389.2896765827,"h":7663.6946868285,"l":7367.7975034372,"c":7566.8880413063,"v":837308.1660450603,"t":1721592000}
+{"o":7566.8880413063,"h":7670.7718393673,"l":7534.4849985492,"c":7651.4377081055,"v":642034.5215363045,"t":1721595600}
+{"o":7651.4377081055,"h":7655.3024506795,"l":7516.1080707958,"c":7635.6302325137,"v":579239.2709063343,"t":1721599200}
+{"o":7635.6302325137,"h":7769.4488471767,"l":7620.7552824693,"c":7727.1798710355,"v":502305.1878532346,"t":1721602800}
+{"o":7727.1798710355,"h":9097.279202239,"l":7655.9924222014,"c":8967.0606294571,"v":524855.9224902163,"t":1721606400}
+{"o":8967.0606294571,"h":9928.2493628475,"l":8882.5330596776,"c":9763.8415603123,"v":456306.2890410568,"t":1721610000}
+{"o":9763.8415603123,"h":9860.6743977068,"l":9745.9384591549,"c":9814.3406251049,"v":442536.8884588696,"t":1721613600}
+{"o":9814.3406251049,"h":9823.5826940196,"l":9483.2648712478,"c":9493.0303495017,"v":384090.7468988309,"t":1721617200}
+{"o":9493.0303495017,"h":9537.6709952714,"l":9478.4764033836,"c":9513.6504589106,"v":352349.5805654232,"t":1721620800}
+{"o":9513.6504589106,"h":9525.9343280213,"l":9282.1694114007,"c":9337.2888842332,"v":411317.8386058584,"t":1721624400}
+{"o":9337.2888842332,"h":9380.9760089347,"l":9285.5710176178,"c":9347.8256028453,"v":539206.9179580003,"t":1721628000}
+{"o":9347.8256028453,"h":9347.8906649594,"l":9253.6149045143,"c":9292.3776668776,"v":432070.2691632116,"t":1721631600}
+{"o":9292.3776668776,"h":9342.2427753656,"l":9210.5210510251,"c":9232.8123414555,"v":433849.3998430363,"t":1721635200}
+{"o":9232.8123414555,"h":9320.0182348424,"l":9206.0722700877,"c":9320.0182348424,"v":386946.0224998274,"t":1721638800}
+{"o":9320.0182348424,"h":9429.4334712302,"l":9284.3350036013,"c":9323.9870363934,"v":393257.5364824691,"t":1721642400}
+{"o":9323.9870363934,"h":9397.4924359948,"l":9262.3954596864,"c":9334.5625945667,"v":366817.350719157,"t":1721646000}
+{"o":9334.5625945667,"h":9361.3894168415,"l":9210.1749605868,"c":9259.4815441334,"v":386800.4400728515,"t":1721649600}
+{"o":9259.4815441334,"h":9331.58296515,"l":9141.8810146409,"c":9171.8892025441,"v":493003.1650356711,"t":1721653200}
+{"o":9171.8892025441,"h":9246.7703390614,"l":9092.9507812959,"c":9141.5486552766,"v":534684.128063224,"t":1721656800}
+{"o":9141.5486552766,"h":9270.107566536,"l":9087.6459016565,"c":9228.0141766292,"v":504198.9024923502,"t":1721660400}
+{"o":9228.0141766292,"h":9274.3956501477,"l":9150.0961399705,"c":9162.0300870604,"v":513024.9539246305,"t":1721664000}
+{"o":9162.0300870604,"h":9272.4403730222,"l":9133.7918079967,"c":9263.1435499358,"v":409686.703247564,"t":1721667600}
+{"o":9263.1435499358,"h":9347.4652279586,"l":9247.6454036285,"c":9254.3335611647,"v":449047.7905386602,"t":1721671200}
+{"o":9254.3335611647,"h":9358.9273443993,"l":9241.8592880284,"c":9349.5102604443,"v":420879.2484656224,"t":1721674800}
+{"o":9349.5102604443,"h":9376.1173083254,"l":9281.8939718906,"c":9320.6937984228,"v":549887.3707363328,"t":1721678400}
+{"o":9320.6937984228,"h":9321.350864264,"l":9178.8633218207,"c":9198.7461448264,"v":528513.5028751713,"t":1721682000}
+{"o":9198.7461448264,"h":9200.4936558524,"l":9085.4147905849,"c":9114.889485368,"v":503210.0251651056,"t":1721685600}
+{"o":9114.889485368,"h":9160.1636630252,"l":9045.8678701482,"c":9134.1701151106,"v":396475.867773959,"t":1721689200}
+{"o":9134.1701151106,"h":9218.3115011805,"l":9124.1755639851,"c":9132.5722734394,"v":390841.1819004074,"t":1721692800}
+{"o":9132.5722734394,"h":9160.8969820808,"l":9061.8926149589,"c":9105.8528626815,"v":410399.1536373267,"t":1721696400}
+{"o":9105.8528626815,"h":9165.8931328266,"l":9044.9263499913,"c":9163.3345795921,"v":377755.2369619029,"t":1721700000}
+{"o":9163.3345795921,"h":9182.7611822484,"l":9133.3965628137,"c":9141.5605482317,"v":489774.2234507334,"t":1721703600}
+{"o":9141.5605482317,"h":9145.3613079464,"l":8956.4156791467,"c":8967.367885431,"v":508273.0764510162,"t":1721707200}
+{"o":8967.367885431,"h":8978.4936286178,"l":8869.7780965638,"c":8905.8440659267,"v":524188.739348435,"t":1721710800}
+{"o":8905.8440659267,"h":8984.9800794597,"l":8887.0725983066,"c":8935.8601188978,"v":534264.3194779718,"t":1721714400}
+{"o":8935.8601188978,"h":8999.08325602,"l":8923.2278400836,"c":8986.0522835531,"v":422950.2156287433,"t":1721718000}
+{"o":8986.0522835531,"h":9090.9631383305,"l":8970.2260495792,"c":9051.6490726731,"v":418125.7696750775,"t":1721721600}
+{"o":9051.6490726731,"h":9099.9648021004,"l":9021.4612789856,"c":9079.624581633,"v":380059.6276119139,"t":1721725200}
+{"o":9079.624581633,"h":9123.4960531362,"l":9051.2322887234,"c":9051.2322887234,"v":361766.0336970816,"t":1721728800}
+{"o":9051.2322887234,"h":9051.2322887234,"l":8891.5334621954,"c":8964.4453737134,"v":444106.855440949,"t":1721732400}
+{"o":8964.4453737134,"h":8988.3337436397,"l":8898.3201344827,"c":8956.5190056576,"v":403224.8255160914,"t":1721736000}
+{"o":8956.5190056576,"h":8980.273617214,"l":8793.1229281385,"c":8875.552923387,"v":594288.9059070939,"t":1721739600}
+{"o":8875.552923387,"h":9107.3516020792,"l":8863.9856373047,"c":9095.945221369,"v":700283.149151803,"t":1721743200}
+{"o":9095.945221369,"h":9101.9575875541,"l":8834.5431242431,"c":8874.5312040471,"v":794281.0763968901,"t":1721746800}
+{"o":8874.5312040471,"h":8895.6790947911,"l":8613.6248062736,"c":8626.1754429249,"v":717766.418263889,"t":1721750400}
+{"o":8626.1754429249,"h":8747.427398482,"l":8577.5878303378,"c":8732.8234444182,"v":830073.0988160446,"t":1721754000}
+{"o":8732.8234444182,"h":8763.4521616725,"l":8619.6853196719,"c":8629.2410036629,"v":610845.1243346542,"t":1721757600}
+{"o":8629.2410036629,"h":8690.5210985575,"l":8577.5246024848,"c":8598.261326203,"v":550982.6473775782,"t":1721761200}
+{"o":8598.261326203,"h":8712.3486342049,"l":8592.3831633784,"c":8690.9992158883,"v":516393.390010842,"t":1721764800}
+{"o":8690.9992158883,"h":8741.5537162142,"l":8652.4397409099,"c":8652.4397409099,"v":520055.4236858304,"t":1721768400}
+{"o":8652.4397409099,"h":8685.8396040749,"l":8571.6092528242,"c":8643.4866901418,"v":440473.1485788211,"t":1721772000}
+{"o":8643.4866901418,"h":8668.4078554172,"l":8561.701762804,"c":8649.6191093276,"v":399945.9840641442,"t":1721775600}
+{"o":8649.6191093276,"h":8716.1361248571,"l":8550.3775549396,"c":8553.1927240729,"v":446296.2418662311,"t":1721779200}
+{"o":8553.1927240729,"h":8664.4907965464,"l":8545.7147522821,"c":8578.6970707646,"v":415980.3205932694,"t":1721782800}
+{"o":8578.6970707646,"h":8670.7623654499,"l":8553.5958264381,"c":8667.0968753056,"v":376008.285769876,"t":1721786400}
+{"o":8667.0968753056,"h":8726.5289373966,"l":8635.6418969771,"c":8682.3557502485,"v":354001.8666287453,"t":1721790000}
+{"o":8682.3557502485,"h":8691.911556639,"l":8639.9786446969,"c":8675.1526026449,"v":328792.9431445124,"t":1721793600}
+{"o":8675.1526026449,"h":8678.3411231297,"l":8611.0902529502,"c":8657.3310863564,"v":362815.485860998,"t":1721797200}
+{"o":8657.3310863564,"h":8711.7101430443,"l":8637.3272734385,"c":8689.4430380771,"v":317085.9735056894,"t":1721800800}
+{"o":8689.4430380771,"h":8730.6675904804,"l":8673.6449251168,"c":8709.8243184478,"v":336258.7562760355,"t":1721804400}
+{"o":8709.8243184478,"h":8869.6915993908,"l":8683.3418893843,"c":8833.1671401545,"v":470083.7709090839,"t":1721808000}
+{"o":8833.1671401545,"h":8851.8798885443,"l":8795.3991988389,"c":8823.9749265519,"v":384818.2810002484,"t":1721811600}
+{"o":8823.9749265519,"h":8884.1231162629,"l":8813.447605303,"c":8873.3628350625,"v":358522.2072766832,"t":1721815200}
+{"o":8873.3628350625,"h":8923.7219567535,"l":8869.9502779748,"c":8888.7468593925,"v":368684.8488912918,"t":1721818800}
+{"o":8888.7468593925,"h":8899.0606427368,"l":8811.9922240758,"c":8825.4605036516,"v":380686.4775883216,"t":1721822400}
+{"o":8825.4605036516,"h":8951.994734599,"l":8818.2574891786,"c":8866.7349943545,"v":477224.1372444278,"t":1721826000}
+{"o":8866.7349943545,"h":9094.0263965164,"l":8854.1008670832,"c":9051.1285668392,"v":609619.8671369796,"t":1721829600}
+{"o":9051.1285668392,"h":9086.4842811845,"l":8886.473549156,"c":8890.1828510382,"v":583022.2932471132,"t":1721833200}
+{"o":8890.1828510382,"h":9071.5297291075,"l":8821.5660485252,"c":9071.5297291075,"v":603978.0892398525,"t":1721836800}
+{"o":9071.5297291075,"h":9170.7120807164,"l":9065.0832560936,"c":9123.5857955079,"v":565538.4253064527,"t":1721840400}
+{"o":9123.5857955079,"h":9129.6944765247,"l":8914.8770058208,"c":8935.4089761098,"v":585455.7725162872,"t":1721844000}
+{"o":8935.4089761098,"h":9046.0169076915,"l":8907.9940101715,"c":8949.3188694135,"v":511113.8294672042,"t":1721847600}
+{"o":8949.3188694135,"h":9060.088330894,"l":8949.3188694135,"c":9048.116198137,"v":469365.397802814,"t":1721851200}
+{"o":9048.116198137,"h":9055.5923261217,"l":8826.4956411066,"c":8915.9770738012,"v":668895.434971365,"t":1721854800}
+{"o":8915.9770738012,"h":9005.1481158529,"l":8902.0069545946,"c":8910.1228766873,"v":573910.3791119093,"t":1721858400}
+{"o":8910.1228766873,"h":8951.6730481762,"l":8844.9684969273,"c":8943.6836215314,"v":528154.8001209644,"t":1721862000}
+{"o":8943.6836215314,"h":9023.4768325983,"l":8899.6571714245,"c":8969.8903404204,"v":470183.3220065339,"t":1721865600}
+{"o":8969.8903404204,"h":8970.1259855891,"l":8649.2094557125,"c":8808.0608851365,"v":1091550.6311481625,"t":1721869200}
+{"o":8808.0608851365,"h":8808.2779148221,"l":8459.1205841988,"c":8579.3778206027,"v":894738.5405010383,"t":1721872800}
+{"o":8579.3778206027,"h":8595.7785723963,"l":8505.3139148722,"c":8568.9111001537,"v":498483.122257727,"t":1721876400}
+{"o":8568.9111001537,"h":8681.1201383162,"l":8513.362562906,"c":8642.3355576312,"v":444782.6121834634,"t":1721880000}
+{"o":8642.3355576312,"h":8685.425477517,"l":8554.5217975182,"c":8567.3399734637,"v":358061.4781118094,"t":1721883600}
+{"o":8567.3399734637,"h":8639.0466428409,"l":8527.185928415,"c":8620.956213303,"v":374057.0803056028,"t":1721887200}
+{"o":8620.956213303,"h":8644.2683118741,"l":8504.9608814347,"c":8510.618978489,"v":398465.9733319906,"t":1721890800}
+{"o":8510.618978489,"h":8588.4051198249,"l":8473.5680223873,"c":8553.7546172248,"v":452603.4680635822,"t":1721894400}
+{"o":8553.7546172248,"h":8601.7973677987,"l":8519.886284885,"c":8536.3951510174,"v":371264.0432102815,"t":1721898000}
+{"o":8536.3951510174,"h":8539.7583402691,"l":8395.4907790348,"c":8436.689466871,"v":569753.8054210019,"t":1721901600}
+{"o":8436.689466871,"h":8513.0273988011,"l":8423.1143318689,"c":8486.887751257,"v":490797.9196772393,"t":1721905200}
+{"o":8486.887751257,"h":8546.9400189882,"l":8363.3348755312,"c":8428.9559986326,"v":629613.7317287668,"t":1721908800}
+{"o":8428.9559986326,"h":8494.6929571613,"l":8339.3797633725,"c":8418.095953437,"v":665025.7718325584,"t":1721912400}
+{"o":8418.095953437,"h":8586.2761307882,"l":8301.3997750749,"c":8579.7923933609,"v":840018.9717899874,"t":1721916000}
+{"o":8579.7923933609,"h":8616.8953597413,"l":8494.3693775319,"c":8533.0576725795,"v":665339.2472439761,"t":1721919600}
+{"o":8533.0576725795,"h":8637.6442340357,"l":8488.9270428392,"c":8549.7281981571,"v":692524.7604017422,"t":1721923200}
+{"o":8549.7281981571,"h":8601.5318980771,"l":8494.0507313395,"c":8526.678116829,"v":573185.7474609915,"t":1721926800}
+{"o":8526.678116829,"h":8560.5841500387,"l":8365.9736793166,"c":8394.0149443224,"v":612254.2107483622,"t":1721930400}
+{"o":8394.0149443224,"h":8451.7611083326,"l":8343.3016082191,"c":8419.5604008129,"v":636881.0838845619,"t":1721934000}
+{"o":8419.5604008129,"h":8538.7475188417,"l":8289.3265931012,"c":8538.7475188417,"v":633522.223777158,"t":1721937600}
+{"o":8538.7475188417,"h":8644.4109735197,"l":8498.1580305988,"c":8608.3252759688,"v":676807.8197018979,"t":1721941200}
+{"o":8608.3252759688,"h":8653.6114409759,"l":8570.5325817449,"c":8627.5680216046,"v":494102.4424866871,"t":1721944800}
+{"o":8627.5680216046,"h":8657.5936605962,"l":8573.2802082313,"c":8607.8447803054,"v":441763.5382384511,"t":1721948400}
+{"o":8607.8447803054,"h":8689.1103407967,"l":8598.7210358924,"c":8660.7470027389,"v":469607.4494248679,"t":1721952000}
+{"o":8660.7470027389,"h":8726.9564038099,"l":8642.6676422808,"c":8716.383060321,"v":511414.3900903363,"t":1721955600}
+{"o":8716.383060321,"h":8817.0783909003,"l":8665.1535400996,"c":8753.4050535245,"v":498602.8956890819,"t":1721959200}
+{"o":8753.4050535245,"h":8818.0852710832,"l":8728.2775158713,"c":8758.3596759582,"v":551640.8663456414,"t":1721962800}
+{"o":8758.3596759582,"h":8839.7571885904,"l":8753.3381677253,"c":8830.7425571992,"v":467603.7974498134,"t":1721966400}
+{"o":8830.7425571992,"h":8857.6505804035,"l":8793.4312833581,"c":8823.2856400321,"v":435259.5211716992,"t":1721970000}
+{"o":8823.2856400321,"h":8857.7642383741,"l":8810.2283216202,"c":8830.8662047185,"v":369060.8730664167,"t":1721973600}
+{"o":8830.8662047185,"h":8857.8915162782,"l":8805.1017632117,"c":8810.380836399,"v":348095.9885079908,"t":1721977200}
+{"o":8810.380836399,"h":8887.5943926997,"l":8807.1107834001,"c":8878.6032953217,"v":381806.6144381028,"t":1721980800}
+{"o":8878.6032953217,"h":9004.3528836375,"l":8878.6032953217,"c":8951.5722278427,"v":461601.153591939,"t":1721984400}
+{"o":8951.5722278427,"h":8982.8551529356,"l":8912.1896304424,"c":8930.8312878474,"v":438224.7594550189,"t":1721988000}
+{"o":8930.8312878474,"h":8951.850664201,"l":8907.6723457847,"c":8938.0284789142,"v":357034.2461849544,"t":1721991600}
+{"o":8938.0284789142,"h":8973.27684305,"l":8893.6041522046,"c":8913.5208882808,"v":414058.1487401699,"t":1721995200}
+{"o":8913.5208882808,"h":9168.8706242494,"l":8878.4193006274,"c":9138.3717181629,"v":539063.3101375969,"t":1721998800}
+{"o":9138.3717181629,"h":9157.4604323468,"l":8961.2806596352,"c":9050.2622607922,"v":702371.2223370525,"t":1722002400}
+{"o":9050.2622607922,"h":9112.3849857881,"l":9038.8069598404,"c":9078.7095191103,"v":534357.2018021058,"t":1722006000}
+{"o":9078.7095191103,"h":9105.6235853623,"l":9038.7797925392,"c":9061.2267062106,"v":459435.8341750966,"t":1722009600}
+{"o":9061.2267062106,"h":9134.2497869221,"l":9054.9009085297,"c":9092.3241424966,"v":415123.2817542588,"t":1722013200}
+{"o":9092.3241424966,"h":9127.9009782196,"l":9075.5048783986,"c":9127.137550211,"v":396042.0828330896,"t":1722016800}
+{"o":9127.137550211,"h":9151.5228278277,"l":9093.6741665847,"c":9115.3501824204,"v":422824.4894860972,"t":1722020400}
+{"o":9115.3501824204,"h":9119.9277141651,"l":9055.4082645266,"c":9078.4218980097,"v":382356.8549181041,"t":1722024000}
+{"o":9078.4218980097,"h":9147.812875446,"l":9061.2658183871,"c":9118.2824681961,"v":364221.4041386999,"t":1722027600}
+{"o":9118.2824681961,"h":9169.0044929549,"l":9100.0607425007,"c":9164.4491598006,"v":353694.7912357524,"t":1722031200}
+{"o":9164.4491598006,"h":9186.688886336,"l":9142.5321490725,"c":9153.2891429456,"v":342371.1252125981,"t":1722034800}
+{"o":9153.2891429456,"h":9170.9367756931,"l":9098.1965655048,"c":9124.767246797,"v":380622.6252445452,"t":1722038400}
+{"o":9124.767246797,"h":9126.928372654,"l":9079.1268852227,"c":9086.4058144097,"v":335736.4054168462,"t":1722042000}
+{"o":9086.4058144097,"h":9210.3255095149,"l":9068.9382148363,"c":9198.4636205999,"v":368658.6712555184,"t":1722045600}
+{"o":9198.4636205999,"h":9247.4444397198,"l":9127.6417339718,"c":9138.5927326437,"v":380642.5294139648,"t":1722049200}
+{"o":9138.5927326437,"h":9203.3066632467,"l":9129.6522941467,"c":9203.3066632467,"v":315718.3752358438,"t":1722052800}
+{"o":9203.3066632467,"h":9255.2230431469,"l":9183.8639201941,"c":9188.4629931275,"v":365734.680649174,"t":1722056400}
+{"o":9188.4629931275,"h":9250.532704626,"l":9182.874700906,"c":9240.7104712135,"v":331225.1733134589,"t":1722060000}
+{"o":9240.7104712135,"h":9312.8941951608,"l":9196.8471198559,"c":9294.8145381272,"v":432511.7503241617,"t":1722063600}
+{"o":9294.8145381272,"h":9369.9057277589,"l":9293.9867261465,"c":9362.693950361,"v":441972.5276269002,"t":1722067200}
+{"o":9362.693950361,"h":9363.576100272,"l":9314.6715431741,"c":9322.3841527552,"v":390741.7593221306,"t":1722070800}
+{"o":9322.3841527552,"h":9329.744654708,"l":9266.6515882787,"c":9273.7052887601,"v":350852.8469487907,"t":1722074400}
+{"o":9273.7052887601,"h":9279.8319559686,"l":9220.1856997568,"c":9273.2912543302,"v":439437.001489364,"t":1722078000}
+{"o":9273.2912543302,"h":9345.3624213944,"l":9272.7191337507,"c":9308.9364841775,"v":418227.1354926965,"t":1722081600}
+{"o":9308.9364841775,"h":9416.1417165803,"l":9297.3550623012,"c":9378.8941724356,"v":499663.0551022697,"t":1722085200}
+{"o":9378.8941724356,"h":9388.956571202,"l":9225.161133327,"c":9264.7239856169,"v":579047.7289585997,"t":1722088800}
+{"o":9264.7239856169,"h":9278.2514318251,"l":9081.3886594425,"c":9127.0618362227,"v":646384.6104385632,"t":1722092400}
+{"o":9127.0618362227,"h":9165.5697005714,"l":9081.5753315379,"c":9092.1731058403,"v":519951.2878179454,"t":1722096000}
+{"o":9092.1731058403,"h":9130.4414670316,"l":9027.6121554036,"c":9043.4382023404,"v":581785.3074119936,"t":1722099600}
+{"o":9043.4382023404,"h":9146.2146535513,"l":9035.9010551252,"c":9068.6499191071,"v":493863.1948224773,"t":1722103200}
+{"o":9068.6499191071,"h":9085.3154488893,"l":8975.8868733397,"c":9078.236144654,"v":638669.8742620492,"t":1722106800}
+{"o":9078.236144654,"h":9165.7998987538,"l":8910.9389827835,"c":9157.0308631718,"v":994043.3152162384,"t":1722110400}
+{"o":9157.0308631718,"h":9338.6759695018,"l":9102.4216486207,"c":9303.6477625592,"v":1164812.2799708694,"t":1722114000}
+{"o":9303.6477625592,"h":9341.414422297,"l":9268.3759765937,"c":9287.0427182307,"v":888266.4261922039,"t":1722117600}
+{"o":9287.0427182307,"h":9287.0427182307,"l":9186.0756274516,"c":9201.4622455753,"v":848987.2785389918,"t":1722121200}
+{"o":9201.4622455753,"h":9261.0266327398,"l":9126.7887102156,"c":9247.5729313387,"v":1338046.8026268762,"t":1722124800}
+{"o":9247.5729313387,"h":9334.4687364881,"l":9243.5562343875,"c":9288.156512481,"v":881599.0075719884,"t":1722128400}
+{"o":9288.156512481,"h":9313.2440813305,"l":9237.8577947005,"c":9256.3356147878,"v":628206.1517765236,"t":1722132000}
+{"o":9256.3356147878,"h":9261.5176494235,"l":9204.0928160245,"c":9220.8300856463,"v":622221.1007353646,"t":1722135600}
+{"o":9220.8300856463,"h":9245.5888387926,"l":9112.1008738886,"c":9114.6499621789,"v":503263.7163294886,"t":1722139200}
+{"o":9114.6499621789,"h":9150.8077718874,"l":9058.8689893781,"c":9135.0832535546,"v":538636.9622477795,"t":1722142800}
+{"o":9135.0832535546,"h":9147.2745665229,"l":9084.9225489519,"c":9111.8375629254,"v":474039.5317318254,"t":1722146400}
+{"o":9111.8375629254,"h":9204.1588509281,"l":9087.8182680125,"c":9195.0363423898,"v":522927.8687960661,"t":1722150000}
+{"o":9195.0363423898,"h":9226.5455730527,"l":9154.7640189187,"c":9189.3728791698,"v":396621.2834026435,"t":1722153600}
+{"o":9189.3728791698,"h":9231.0308966586,"l":9178.5537266154,"c":9186.3084560837,"v":378849.4438725741,"t":1722157200}
+{"o":9186.3084560837,"h":9241.398439431,"l":9176.9384338515,"c":9227.5752612398,"v":399147.9429959189,"t":1722160800}
+{"o":9227.5752612398,"h":9295.3755705589,"l":9225.7531266756,"c":9266.5784772199,"v":538795.4017522827,"t":1722164400}
+{"o":9266.5784772199,"h":9322.8814672619,"l":9242.2370002439,"c":9295.2479068467,"v":577994.9231777206,"t":1722168000}
+{"o":9295.2479068467,"h":9335.5643796172,"l":9279.1869848193,"c":9320.4224093265,"v":519499.4179233019,"t":1722171600}
+{"o":9320.4224093265,"h":9334.3038616494,"l":9208.4753284871,"c":9240.5697636185,"v":670245.4492781023,"t":1722175200}
+{"o":9240.5697636185,"h":9255.1753006245,"l":9191.9928637431,"c":9207.3266057757,"v":592300.4422569235,"t":1722178800}
+{"o":9207.3266057757,"h":9252.6645953749,"l":9173.7360037657,"c":9183.6056453761,"v":512544.0577923513,"t":1722182400}
+{"o":9183.6056453761,"h":9219.3825085575,"l":9158.7273341294,"c":9195.7303874387,"v":453912.7590850691,"t":1722186000}
+{"o":9195.7303874387,"h":9276.949277034,"l":9180.6862089802,"c":9257.9873809582,"v":473563.796125804,"t":1722189600}
+{"o":9257.9873809582,"h":9280.2172754831,"l":9219.7327364834,"c":9240.4746510415,"v":496621.091745391,"t":1722193200}
+{"o":9240.4746510415,"h":9271.6720063626,"l":9221.5357610152,"c":9264.1572096317,"v":499093.2152730222,"t":1722196800}
+{"o":9264.1572096317,"h":9271.5057246499,"l":9186.9482743678,"c":9230.7506078697,"v":536884.8157127398,"t":1722200400}
+{"o":9230.7506078697,"h":9254.9783547742,"l":9137.0253018134,"c":9173.2275721277,"v":581821.2474608846,"t":1722204000}
+{"o":9173.2275721277,"h":9260.497336655,"l":9154.7056557226,"c":9248.0763730622,"v":416122.4691855763,"t":1722207600}
+{"o":9248.0763730622,"h":9459.8945295562,"l":9223.1416336359,"c":9407.3434963278,"v":588608.3565635558,"t":1722211200}
+{"o":9407.3434963278,"h":9450.9840941247,"l":9366.1422588845,"c":9381.1080261225,"v":505742.4776352948,"t":1722214800}
+{"o":9381.1080261225,"h":9626.2073621868,"l":9367.0762763672,"c":9615.6655291653,"v":579475.6231287755,"t":1722218400}
+{"o":9615.6655291653,"h":9667.379118056,"l":9585.2885783852,"c":9611.9647780575,"v":538029.1334110354,"t":1722222000}
+{"o":9611.9647780575,"h":9686.444370973,"l":9597.4158547621,"c":9679.6308236666,"v":451357.5455362746,"t":1722225600}
+{"o":9679.6308236666,"h":9739.1684167797,"l":9646.2648570181,"c":9721.7307583364,"v":500199.8877143016,"t":1722229200}
+{"o":9721.7307583364,"h":9730.1148877967,"l":9670.9418782358,"c":9677.32538928,"v":492302.7938555035,"t":1722232800}
+{"o":9677.32538928,"h":9693.1196195604,"l":9562.1806249096,"c":9620.1982232762,"v":483662.2412198911,"t":1722236400}
+{"o":9620.1982232762,"h":9626.4903930678,"l":9570.8343548221,"c":9586.6642713063,"v":374543.4583273834,"t":1722240000}
+{"o":9586.6642713063,"h":9666.4353662966,"l":9572.508979565,"c":9659.2799796659,"v":313545.5979350469,"t":1722243600}
+{"o":9659.2799796659,"h":9659.9522367081,"l":9548.3361225907,"c":9558.9503490035,"v":366122.7464210835,"t":1722247200}
+{"o":9558.9503490035,"h":9611.6004321776,"l":9533.2135222745,"c":9560.2900743212,"v":421031.0112635267,"t":1722250800}
+{"o":9560.2900743212,"h":9671.0067920791,"l":9550.3138149597,"c":9642.2079540975,"v":526827.8428108897,"t":1722254400}
+{"o":9642.2079540975,"h":9655.2483887823,"l":9535.6728039225,"c":9550.3675967144,"v":593396.3871468964,"t":1722258000}
+{"o":9550.3675967144,"h":9563.5187257574,"l":9355.0543799596,"c":9397.7111190548,"v":778764.534982275,"t":1722261600}
+{"o":9397.7111190548,"h":9427.5009733349,"l":9297.467384017,"c":9366.7395575875,"v":850156.1197489568,"t":1722265200}
+{"o":9366.7395575875,"h":9390.0406243694,"l":9223.3275506061,"c":9253.6911871702,"v":679560.1288881433,"t":1722268800}
+{"o":9253.6911871702,"h":9363.3427454479,"l":9235.78140754,"c":9347.7798261047,"v":555374.9982938173,"t":1722272400}
+{"o":9347.7798261047,"h":9385.7997293769,"l":9292.6193459621,"c":9299.6048621541,"v":493770.9455006503,"t":1722276000}
+{"o":9299.6048621541,"h":9359.2309343448,"l":9267.2264584781,"c":9358.9518330166,"v":466766.8737033229,"t":1722279600}
+{"o":9358.9518330166,"h":9418.0167408832,"l":9299.7491353773,"c":9306.1168986878,"v":488503.2410226015,"t":1722283200}
+{"o":9306.1168986878,"h":9311.0861848268,"l":9166.1447346393,"c":9209.7447391943,"v":526855.7918451331,"t":1722286800}
+{"o":9209.7447391943,"h":9273.8007431027,"l":9172.9875915848,"c":9177.8719004625,"v":522422.1432362493,"t":1722290400}
+{"o":9177.8719004625,"h":9197.9715964895,"l":9096.9766794504,"c":9141.2857607774,"v":573639.6725619603,"t":1722294000}
+{"o":9141.2857607774,"h":9203.8672069404,"l":9074.9231678007,"c":9159.0639064242,"v":606978.4173870787,"t":1722297600}
+{"o":9159.0639064242,"h":9200.3000977612,"l":9029.5552217692,"c":9036.4448422338,"v":494802.1827925794,"t":1722301200}
+{"o":9036.4448422338,"h":9097.8876632293,"l":8982.8118400532,"c":9060.9867813415,"v":515042.9191648129,"t":1722304800}
+{"o":9060.9867813415,"h":9154.1804514111,"l":9040.9016427612,"c":9145.4042168607,"v":559176.3811111432,"t":1722308400}
+{"o":9145.4042168607,"h":9275.0207849123,"l":9126.9642068238,"c":9273.6186873192,"v":465921.9214521948,"t":1722312000}
+{"o":9273.6186873192,"h":9310.1505429823,"l":9137.5551482007,"c":9172.2119657145,"v":544085.1704947911,"t":1722315600}
+{"o":9172.2119657145,"h":9218.6916780547,"l":9161.366829313,"c":9199.8264791452,"v":416735.6145222702,"t":1722319200}
+{"o":9199.8264791452,"h":9254.6104065114,"l":9189.373421674,"c":9194.4259841715,"v":442025.7969647273,"t":1722322800}
+{"o":9194.4259841715,"h":9216.7013201145,"l":9117.8141560952,"c":9125.4267305345,"v":456957.1521033655,"t":1722326400}
+{"o":9125.4267305345,"h":9175.2940549427,"l":9124.141586019,"c":9151.8927383787,"v":418850.3707678122,"t":1722330000}
+{"o":9151.8927383787,"h":9162.6422130118,"l":9087.6509151118,"c":9114.5218045017,"v":488175.911110029,"t":1722333600}
+{"o":9114.5218045017,"h":9132.1058175314,"l":9077.8182855832,"c":9123.3984449476,"v":373957.3712690096,"t":1722337200}
+{"o":9123.3984449476,"h":9168.4248909866,"l":9037.9676688362,"c":9162.7637696475,"v":428378.4602384988,"t":1722340800}
+{"o":9162.7637696475,"h":9224.0075708733,"l":9014.7500780082,"c":9027.5242217578,"v":602205.8887717309,"t":1722344400}
+{"o":9027.5242217578,"h":9145.1577510139,"l":8985.4619489823,"c":9078.385093448,"v":769919.7651743572,"t":1722348000}
+{"o":9078.385093448,"h":9144.4288089334,"l":9002.53484685,"c":9099.243324394,"v":636862.1165152629,"t":1722351600}
+{"o":9099.243324394,"h":9125.0301509961,"l":9040.1696962629,"c":9041.2654860741,"v":544669.0011540091,"t":1722355200}
+{"o":9041.2654860741,"h":9046.0805712066,"l":8904.9806010525,"c":8917.9956227804,"v":645587.8810861519,"t":1722358800}
+{"o":8917.9956227804,"h":8965.8799413248,"l":8881.6460960771,"c":8943.7784139394,"v":566770.1100371996,"t":1722362400}
+{"o":8943.7784139394,"h":9013.1795108142,"l":8861.909833576,"c":8999.2273104198,"v":581005.7662255655,"t":1722366000}
+{"o":8999.2273104198,"h":9100.3841461778,"l":8878.5566106533,"c":9089.5182674492,"v":649659.8486814209,"t":1722369600}
+{"o":9089.5182674492,"h":9101.8979994636,"l":9053.0967860878,"c":9079.1003783753,"v":441798.3143046672,"t":1722373200}
+{"o":9079.1003783753,"h":9083.9526203684,"l":9037.9990361909,"c":9071.7514975073,"v":392087.5633851212,"t":1722376800}
+{"o":9071.7514975073,"h":9135.1080264757,"l":9046.234945104,"c":9092.9663478181,"v":330851.730723517,"t":1722380400}
+{"o":9092.9663478181,"h":9183.8264472181,"l":9038.5844246956,"c":9174.6753494126,"v":456791.0337436002,"t":1722384000}
+{"o":9174.6753494126,"h":9215.7410882206,"l":9126.0599883924,"c":9206.9440451652,"v":394270.0246123626,"t":1722387600}
+{"o":9206.9440451652,"h":9222.8949408086,"l":9137.4614325451,"c":9154.8592801549,"v":369544.097740059,"t":1722391200}
+{"o":9154.8592801549,"h":9212.6640741451,"l":9146.433380917,"c":9185.1929800711,"v":398120.7613143545,"t":1722394800}
+{"o":9185.1929800711,"h":9191.6268584653,"l":9041.0306586034,"c":9092.4995572226,"v":430476.2811690019,"t":1722398400}
+{"o":9092.4995572226,"h":9230.681001399,"l":9045.6959120727,"c":9222.9408656991,"v":473069.5066739944,"t":1722402000}
+{"o":9222.9408656991,"h":9321.8542768749,"l":9212.537021233,"c":9309.812705975,"v":477857.7117766294,"t":1722405600}
+{"o":9309.812705975,"h":9331.0067368632,"l":9282.1002632464,"c":9292.029124855,"v":383975.7310451421,"t":1722409200}
+{"o":9292.029124855,"h":9342.846359023,"l":9259.515920354,"c":9334.5041570594,"v":403681.3626942699,"t":1722412800}
+{"o":9334.5041570594,"h":9364.377767573,"l":9294.282918694,"c":9315.0264383139,"v":350569.976664212,"t":1722416400}
+{"o":9315.0264383139,"h":9320.1011486017,"l":9238.4994654956,"c":9242.9774986888,"v":337378.8076934179,"t":1722420000}
+{"o":9242.9774986888,"h":9272.7188812344,"l":9202.1312455133,"c":9218.6849912422,"v":379821.5228274532,"t":1722423600}
+{"o":9218.6849912422,"h":9258.6671519372,"l":9190.0686272082,"c":9193.2924160373,"v":365243.3406272533,"t":1722427200}
+{"o":9193.2924160373,"h":9352.1706684898,"l":9190.8490533678,"c":9269.0300897975,"v":449190.7885524322,"t":1722430800}
+{"o":9269.0300897975,"h":9326.668566044,"l":9139.9184656759,"c":9164.0780982283,"v":560965.7749288413,"t":1722434400}
+{"o":9164.0780982283,"h":9195.0078199076,"l":9122.7789706842,"c":9135.3254793414,"v":442861.1142934441,"t":1722438000}
+{"o":9135.3254793414,"h":9235.673782508,"l":9109.2869745625,"c":9144.01176556,"v":448382.803885601,"t":1722441600}
+{"o":9144.01176556,"h":9298.0610611541,"l":9121.8342118441,"c":9259.3210670715,"v":449289.0519210159,"t":1722445200}
+{"o":9259.3210670715,"h":9275.8464560644,"l":9107.001315426,"c":9198.0575445336,"v":596463.5257968123,"t":1722448800}
+{"o":9198.0575445336,"h":9235.7722942548,"l":8910.9782141655,"c":8987.3713426041,"v":911859.3667551593,"t":1722452400}
+{"o":8987.3713426041,"h":9002.3325636063,"l":8826.3120282911,"c":8831.6586904544,"v":721525.2305433039,"t":1722456000}
+{"o":8831.6586904544,"h":8915.6921009581,"l":8789.2330650343,"c":8850.8078849748,"v":537393.0699021383,"t":1722459600}
+{"o":8850.8078849748,"h":8850.8078849748,"l":8747.9388733875,"c":8822.1137321582,"v":466232.3083949059,"t":1722463200}
+{"o":8822.1137321582,"h":8827.8803872676,"l":8735.9732979756,"c":8741.5066886116,"v":380368.1465532794,"t":1722466800}
+{"o":8741.5066886116,"h":8801.6137756745,"l":8711.5451133661,"c":8754.0325556065,"v":462619.2860733618,"t":1722470400}
+{"o":8754.0325556065,"h":8775.9863908116,"l":8662.3717959849,"c":8712.7830959858,"v":430504.2308977602,"t":1722474000}
+{"o":8712.7830959858,"h":8734.7086548153,"l":8611.8788610248,"c":8655.3818630673,"v":558747.2536930843,"t":1722477600}
+{"o":8655.3818630673,"h":8655.3842221639,"l":8574.3186029543,"c":8583.4174906178,"v":531411.3279461024,"t":1722481200}
+{"o":8583.4174906178,"h":8608.2169206237,"l":8450.027004604,"c":8479.2065497079,"v":520566.7007868801,"t":1722484800}
+{"o":8479.2065497079,"h":8627.0142474657,"l":8450.5342464858,"c":8603.4308973957,"v":657783.7725359129,"t":1722488400}
+{"o":8603.4308973957,"h":8640.034940239,"l":8568.6670022628,"c":8574.8693920403,"v":518022.9397659765,"t":1722492000}
+{"o":8574.8693920403,"h":8624.9656947937,"l":8545.0604139455,"c":8563.5779096323,"v":379602.7987750897,"t":1722495600}
+{"o":8563.5779096323,"h":8622.1968654072,"l":8557.3738030807,"c":8618.4615544003,"v":326860.6329705733,"t":1722499200}
+{"o":8618.4615544003,"h":8649.5411614967,"l":8552.0301100096,"c":8560.4688596705,"v":352136.8012874452,"t":1722502800}
+{"o":8560.4688596705,"h":8611.3137950893,"l":8549.5235986415,"c":8606.5881965782,"v":293597.0853113148,"t":1722506400}
+{"o":8606.5881965782,"h":8649.9600069247,"l":8575.3008336344,"c":8635.8177172777,"v":342371.6514132781,"t":1722510000}
+{"o":8635.8177172777,"h":8725.9833858175,"l":8625.044314285,"c":8701.7713156414,"v":427487.3999670281,"t":1722513600}
+{"o":8701.7713156414,"h":8723.9852074238,"l":8605.3607349101,"c":8636.5633146587,"v":405318.4331169045,"t":1722517200}
+{"o":8636.5633146587,"h":8654.0638071758,"l":8377.3746604415,"c":8378.8274719897,"v":541965.1470346951,"t":1722520800}
+{"o":8378.8274719897,"h":8397.1783318966,"l":8216.4799234298,"c":8280.344083178,"v":842664.7916302388,"t":1722524400}
+{"o":8280.344083178,"h":8289.5443997633,"l":8163.5754474203,"c":8257.0097991947,"v":722667.1138211959,"t":1722528000}
+{"o":8257.0097991947,"h":8263.0566415669,"l":8120.9565104207,"c":8253.3762775573,"v":524152.2960064475,"t":1722531600}
+{"o":8253.3762775573,"h":8257.4299132928,"l":8035.1525062565,"c":8136.1138781874,"v":629902.6070590605,"t":1722535200}
+{"o":8136.1138781874,"h":8276.0803974528,"l":8129.3066272527,"c":8262.5811069003,"v":557210.8174661055,"t":1722538800}
+{"o":8262.5811069003,"h":8403.7407795394,"l":8199.8498717349,"c":8388.9188873254,"v":537032.1249878078,"t":1722542400}
+{"o":8388.9188873254,"h":8535.1488940777,"l":8373.0569164189,"c":8463.9554026867,"v":562079.5777829817,"t":1722546000}
+{"o":8463.9554026867,"h":8570.2196595077,"l":8452.9400584047,"c":8520.7213336976,"v":521821.2325811148,"t":1722549600}
+{"o":8520.7213336976,"h":8561.6714528587,"l":8495.6449201562,"c":8514.5450033701,"v":410221.205994136,"t":1722553200}
+{"o":8514.5450033701,"h":8623.201076228,"l":8496.5014920338,"c":8500.1364874666,"v":406513.3462737708,"t":1722556800}
+{"o":8500.1364874666,"h":8500.1364874666,"l":8358.7819766531,"c":8369.0824063098,"v":463855.7366232471,"t":1722560400}
+{"o":8369.0824063098,"h":8408.4932500994,"l":8220.3346886304,"c":8305.254202513,"v":510694.6710404917,"t":1722564000}
+{"o":8305.254202513,"h":8387.0218555404,"l":8271.6039456852,"c":8361.3438946322,"v":368585.9194591964,"t":1722567600}
+{"o":8361.3438946322,"h":8403.2820956451,"l":8332.5125223838,"c":8403.2820956451,"v":318659.6456440691,"t":1722571200}
+{"o":8403.2820956451,"h":8406.723004857,"l":8251.5869218309,"c":8261.2811288451,"v":343261.7057371554,"t":1722574800}
+{"o":8261.2811288451,"h":8284.41357415,"l":8095.0918333342,"c":8244.2936461665,"v":426483.3337124622,"t":1722578400}
+{"o":8244.2936461665,"h":8263.7605837616,"l":8149.9088608801,"c":8216.1471832002,"v":348060.0823503919,"t":1722582000}
+{"o":8216.1471832002,"h":8309.4399839091,"l":8161.1080925034,"c":8305.6360278331,"v":351447.2732119864,"t":1722585600}
+{"o":8305.6360278331,"h":8367.9655697441,"l":8302.3968360174,"c":8340.4621558207,"v":402023.9787202635,"t":1722589200}
+{"o":8340.4621558207,"h":8391.5545327553,"l":8307.7328860671,"c":8364.7359447128,"v":328487.3287853507,"t":1722592800}
+{"o":8364.7359447128,"h":8414.1996947612,"l":8347.428484272,"c":8363.1437132425,"v":328644.5611127653,"t":1722596400}
+{"o":8363.1437132425,"h":8412.5862586738,"l":8261.2432121361,"c":8343.7304237635,"v":586589.7776967062,"t":1722600000}
+{"o":8343.7304237635,"h":8527.7367036999,"l":8278.256697964,"c":8451.8605326725,"v":602307.0889580874,"t":1722603600}
+{"o":8451.8605326725,"h":8463.567512376,"l":7921.4957458128,"c":8024.1844299814,"v":807423.5146433625,"t":1722607200}
+{"o":8024.1844299814,"h":8047.7434741221,"l":7778.7415248496,"c":7983.4334637203,"v":1107356.1429464961,"t":1722610800}
+{"o":7983.4334637203,"h":8011.0434648864,"l":7849.8328590173,"c":7858.0895310117,"v":636095.1700692773,"t":1722614400}
+{"o":7858.0895310117,"h":7957.8045533184,"l":7807.5816315615,"c":7859.6877288537,"v":510529.4105024826,"t":1722618000}
+{"o":7859.6877288537,"h":7879.1282205383,"l":7765.0217006449,"c":7798.2633393071,"v":482628.4363774019,"t":1722621600}
+{"o":7798.2633393071,"h":7813.339610653,"l":7627.8035896113,"c":7694.8847556283,"v":615447.3175914482,"t":1722625200}
+{"o":7694.8847556283,"h":7827.9299343209,"l":7629.5987598233,"c":7796.2992497536,"v":641448.1593814387,"t":1722628800}
+{"o":7796.2992497536,"h":7885.5173675248,"l":7660.1650298185,"c":7863.1233902094,"v":864253.3168762666,"t":1722632400}
+{"o":7863.1233902094,"h":7883.1791381161,"l":7745.7941611802,"c":7770.9458459654,"v":700577.4623279992,"t":1722636000}
+{"o":7770.9458459654,"h":7825.2467284001,"l":7682.620088855,"c":7769.3281298494,"v":484451.341687538,"t":1722639600}
+{"o":7769.3281298494,"h":7832.4365482495,"l":7630.2397587128,"c":7685.6712291288,"v":596291.766535214,"t":1722643200}
+{"o":7685.6712291288,"h":7758.5554798527,"l":7561.18675677,"c":7732.6189118001,"v":746189.2673893893,"t":1722646800}
+{"o":7732.6189118001,"h":7767.6784720625,"l":7656.1974849607,"c":7658.831212707,"v":429278.0858602371,"t":1722650400}
+{"o":7658.831212707,"h":7814.0738407443,"l":7634.2539440288,"c":7810.4884703956,"v":368998.9984966941,"t":1722654000}
+{"o":7810.4884703956,"h":7812.218334443,"l":7691.822973779,"c":7711.9674015577,"v":278756.2898305824,"t":1722657600}
+{"o":7711.9674015577,"h":7761.5268315611,"l":7688.9913539002,"c":7725.5998450048,"v":321394.4567530515,"t":1722661200}
+{"o":7725.5998450048,"h":7767.8095852836,"l":7702.8335753468,"c":7759.7247527886,"v":297826.4956992429,"t":1722664800}
+{"o":7759.7247527886,"h":7807.4248899978,"l":7713.4302001088,"c":7716.6432267896,"v":305608.8587800541,"t":1722668400}
+{"o":7716.6432267896,"h":7729.3569966399,"l":7588.5651531809,"c":7648.786370532,"v":422860.1204984715,"t":1722672000}
+{"o":7648.786370532,"h":7685.1923522542,"l":7549.425245188,"c":7685.1923522542,"v":416512.1399711626,"t":1722675600}
+{"o":7685.1923522542,"h":7747.8635194599,"l":7650.3622910088,"c":7731.5848475353,"v":327043.6089027882,"t":1722679200}
+{"o":7731.5848475353,"h":7773.0736248451,"l":7711.5958896131,"c":7764.5560653328,"v":325097.5913886001,"t":1722682800}
+{"o":7764.5560653328,"h":7825.2097899248,"l":7740.5996696845,"c":7778.0950918435,"v":357089.3415375978,"t":1722686400}
+{"o":7778.0950918435,"h":7786.3410510642,"l":7711.6964771876,"c":7745.1426538869,"v":325480.9640036098,"t":1722690000}
+{"o":7745.1426538869,"h":7790.7925440826,"l":7695.5878325872,"c":7710.5761603298,"v":298363.7403449092,"t":1722693600}
+{"o":7710.5761603298,"h":7745.7310384918,"l":7438.7432220793,"c":7447.4844914053,"v":583658.0616129652,"t":1722697200}
+{"o":7447.4844914053,"h":7516.9440366391,"l":7367.4566283596,"c":7430.6480405922,"v":878388.1169356762,"t":1722700800}
+{"o":7430.6480405922,"h":7464.502524206,"l":7200.3782551817,"c":7253.5685607019,"v":778242.3141115867,"t":1722704400}
+{"o":7253.5685607019,"h":7278.4870101932,"l":7123.6600666127,"c":7215.9691192846,"v":573063.8071273853,"t":1722708000}
+{"o":7215.9691192846,"h":7285.5770938422,"l":7152.6556471878,"c":7157.3471705574,"v":470072.2684751844,"t":1722711600}
+{"o":7157.3471705574,"h":7256.8395765816,"l":7137.4372544636,"c":7177.3494572448,"v":458786.7940499738,"t":1722715200}
+{"o":7177.3494572448,"h":7304.9838451305,"l":7148.3929782799,"c":7278.8839749664,"v":399198.4803269581,"t":1722718800}
+{"o":7278.8839749664,"h":7295.8359330617,"l":7232.7930747487,"c":7279.5950851249,"v":309653.3910108987,"t":1722722400}
+{"o":7279.5950851249,"h":7335.7137344536,"l":7250.6660571868,"c":7263.6350046561,"v":301610.9803047254,"t":1722726000}
+{"o":7263.6350046561,"h":7349.656732502,"l":7193.8125373523,"c":7286.3878354797,"v":290364.6681823703,"t":1722729600}
+{"o":7286.3878354797,"h":7294.087831014,"l":7176.125596095,"c":7285.1769929947,"v":314124.5424230898,"t":1722733200}
+{"o":7285.1769929947,"h":7385.0627095734,"l":7281.3182856811,"c":7355.656704358,"v":337671.0327687773,"t":1722736800}
+{"o":7355.656704358,"h":7372.5488385675,"l":7282.1281181354,"c":7297.7888024683,"v":272707.9326526615,"t":1722740400}
+{"o":7297.7888024683,"h":7305.0432873899,"l":7224.6184379178,"c":7228.0691426566,"v":281256.8712071823,"t":1722744000}
+{"o":7228.0691426566,"h":7304.6848110764,"l":7223.6681854187,"c":7260.9827473628,"v":264691.4081647132,"t":1722747600}
+{"o":7260.9827473628,"h":7279.6081247331,"l":7230.4459833921,"c":7262.6321273243,"v":234419.101872761,"t":1722751200}
+{"o":7262.6321273243,"h":7269.9943358073,"l":7077.2186858173,"c":7089.4689115047,"v":310846.7781584725,"t":1722754800}
+{"o":7089.4689115047,"h":7179.8139249552,"l":7026.7208322316,"c":7162.7900299285,"v":357505.3967838045,"t":1722758400}
+{"o":7162.7900299285,"h":7227.601046825,"l":7145.1844784409,"c":7223.3232413813,"v":269837.473233417,"t":1722762000}
+{"o":7223.3232413813,"h":7263.6435072208,"l":7179.0694161089,"c":7253.2533380004,"v":237890.9336945115,"t":1722765600}
+{"o":7253.2533380004,"h":7277.161971957,"l":7211.6536082133,"c":7226.6053469083,"v":264783.1783674594,"t":1722769200}
+{"o":7226.6053469083,"h":7305.0947986785,"l":7208.0769144775,"c":7296.1459474278,"v":276614.7922514633,"t":1722772800}
+{"o":7296.1459474278,"h":7307.3471263231,"l":7223.4788070069,"c":7226.3765271307,"v":308165.7598661509,"t":1722776400}
+{"o":7226.3765271307,"h":7236.1725373409,"l":6889.0259967623,"c":6926.1930021903,"v":861005.8135560233,"t":1722780000}
+{"o":6926.1930021903,"h":6926.3235517268,"l":6782.5308709577,"c":6787.6108976729,"v":857295.9447626986,"t":1722783600}
+{"o":6787.6108976729,"h":6875.4133683586,"l":6671.8647954987,"c":6694.9243212542,"v":772993.0125194831,"t":1722787200}
+{"o":6694.9243212542,"h":6829.4150471999,"l":6600.0304915466,"c":6785.5589012896,"v":1100750.43466951,"t":1722790800}
+{"o":6785.5589012896,"h":7044.4172325121,"l":6764.413622489,"c":6994.5755155717,"v":810908.0228182717,"t":1722794400}
+{"o":6994.5755155717,"h":7216.4589588945,"l":6951.2406099074,"c":7142.5477703798,"v":737990.2274879052,"t":1722798000}
+{"o":7142.5477703798,"h":7310.3051966324,"l":7096.6145842594,"c":7176.7001225363,"v":525167.1468146495,"t":1722801600}
+{"o":7176.7001225363,"h":7182.1432128742,"l":7038.9747325329,"c":7060.001163933,"v":393968.0007923392,"t":1722805200}
+{"o":7060.001163933,"h":7175.1586745911,"l":7034.8693304465,"c":7077.3461226213,"v":545071.6930186857,"t":1722808800}
+{"o":7077.3461226213,"h":7082.7857830689,"l":6904.5041319098,"c":6953.9708248193,"v":471376.8739851032,"t":1722812400}
+{"o":6953.9708248193,"h":7008.31824931,"l":6531.6580585959,"c":6602.0190226865,"v":1165541.6491101093,"t":1722816000}
+{"o":6602.0190226865,"h":6732.5929966873,"l":5929.9849093095,"c":6591.1879034945,"v":1867290.1740542261,"t":1722819600}
+{"o":6591.1879034945,"h":6610.5379099852,"l":6307.3126303379,"c":6586.4626320068,"v":1469621.0794465938,"t":1722823200}
+{"o":6586.4626320068,"h":6594.6000749497,"l":6335.3898599007,"c":6341.5501926186,"v":942071.9960723153,"t":1722826800}
+{"o":6341.5501926186,"h":6549.9270921661,"l":6174.2605401755,"c":6230.8542791143,"v":975820.6908950182,"t":1722830400}
+{"o":6230.8542791143,"h":6242.0214567819,"l":5605.9961347763,"c":5950.1632523571,"v":1369478.4514052086,"t":1722834000}
+{"o":5950.1632523571,"h":6022.7792408772,"l":5508.197945219,"c":5889.7528242457,"v":1733795.9962447078,"t":1722837600}
+{"o":5889.7528242457,"h":6377.9494931736,"l":5785.4249496144,"c":6304.0479450041,"v":1543990.5113626244,"t":1722841200}
+{"o":6304.0479450041,"h":6357.1978970091,"l":6126.3037981976,"c":6200.3512064853,"v":983488.9890914659,"t":1722844800}
+{"o":6200.3512064853,"h":6268.1261068951,"l":5978.8796400221,"c":6139.6073504015,"v":844542.837481712,"t":1722848400}
+{"o":6139.6073504015,"h":6167.340400034,"l":5802.9565312856,"c":5951.1361082927,"v":1237731.0182226277,"t":1722852000}
+{"o":5951.1361082927,"h":5988.1554436629,"l":5664.9441978147,"c":5947.5255203682,"v":1412428.2269591731,"t":1722855600}
+{"o":5947.5255203682,"h":6080.8242688803,"l":5689.3282172274,"c":5736.4192587349,"v":1671011.1885757698,"t":1722859200}
+{"o":5736.4192587349,"h":6367.3845432315,"l":5629.2794156522,"c":6297.3679306843,"v":1972236.2932901862,"t":1722862800}
+{"o":6297.3679306843,"h":6839.2534694334,"l":6294.2834293766,"c":6637.9947179344,"v":1746216.1428551197,"t":1722866400}
+{"o":6637.9947179344,"h":6819.4001779279,"l":6529.3221943874,"c":6691.2175343986,"v":1485247.0570118511,"t":1722870000}
+{"o":6691.2175343986,"h":7219.205987374,"l":6670.1019641157,"c":6967.899011541,"v":1415136.7950801863,"t":1722873600}
+{"o":6967.899011541,"h":7284.4079504817,"l":6924.3196902091,"c":7237.031252046,"v":873243.1417349662,"t":1722877200}
+{"o":7237.031252046,"h":7238.2250072735,"l":6901.543905406,"c":6919.4891699662,"v":798950.4726948775,"t":1722880800}
+{"o":6919.4891699662,"h":7054.4363053307,"l":6817.1694736873,"c":6931.8560327613,"v":896709.2634466466,"t":1722884400}
+{"o":6931.8560327613,"h":7134.0216624008,"l":6908.1219284449,"c":7097.1030455627,"v":705449.532751184,"t":1722888000}
+{"o":7097.1030455627,"h":7275.5838242562,"l":7017.9629139569,"c":7067.0846576331,"v":790248.4313783536,"t":1722891600}
+{"o":7067.0846576331,"h":7221.1799864042,"l":7038.4426562588,"c":7126.8786825715,"v":707490.2232900101,"t":1722895200}
+{"o":7126.8786825715,"h":7245.4394248534,"l":6942.2283698842,"c":6985.108880874,"v":544595.803930232,"t":1722898800}
+{"o":6985.108880874,"h":7492.7406914446,"l":6963.0542483004,"c":7477.1897729648,"v":1123699.9463181605,"t":1722902400}
+{"o":7477.1897729648,"h":7569.3304401945,"l":7385.5871523329,"c":7463.6072368641,"v":866118.9217550139,"t":1722906000}
+{"o":7463.6072368641,"h":7601.5009412091,"l":7443.6553613956,"c":7507.8950308253,"v":503765.0421228844,"t":1722909600}
+{"o":7507.8950308253,"h":7526.2865920155,"l":7404.8036252704,"c":7465.1894396243,"v":445213.7433258849,"t":1722913200}
+{"o":7465.1894396243,"h":7604.9138761463,"l":7398.7736709532,"c":7596.8369052069,"v":448423.0505543094,"t":1722916800}
+{"o":7596.8369052069,"h":7725.7448702744,"l":7504.3797647065,"c":7712.2888314973,"v":584268.7029974381,"t":1722920400}
+{"o":7712.2888314973,"h":7752.9710404974,"l":7614.5796791992,"c":7621.2258828973,"v":527375.0328628652,"t":1722924000}
+{"o":7621.2258828973,"h":7672.1414566081,"l":7538.8409920679,"c":7647.9128229004,"v":423392.6731725645,"t":1722927600}
+{"o":7647.9128229004,"h":7692.4492089901,"l":7358.5638987218,"c":7440.5476488286,"v":658470.4441209194,"t":1722931200}
+{"o":7440.5476488286,"h":7550.7050621918,"l":7382.4680709259,"c":7514.4033950626,"v":552947.0557016097,"t":1722934800}
+{"o":7514.4033950626,"h":7569.6749526535,"l":7457.0771744519,"c":7534.9877427304,"v":422377.7666959875,"t":1722938400}
+{"o":7534.9877427304,"h":7630.0901204972,"l":7455.2799846245,"c":7547.1285640676,"v":482155.0002725421,"t":1722942000}
+{"o":7547.1285640676,"h":7603.4739627638,"l":7441.2947275603,"c":7453.9635705145,"v":537996.6814500849,"t":1722945600}
+{"o":7453.9635705145,"h":7596.481846898,"l":7357.3090080847,"c":7515.3846406971,"v":792832.5608116756,"t":1722949200}
+{"o":7515.3846406971,"h":7937.5612472048,"l":7505.4191767439,"c":7837.9469228447,"v":1013207.3065263611,"t":1722952800}
+{"o":7837.9469228447,"h":7928.7917781844,"l":7752.3523859306,"c":7894.8797918487,"v":646096.1859088596,"t":1722956400}
+{"o":7894.8797918487,"h":8015.0832017205,"l":7850.5596312045,"c":7981.2839735114,"v":709937.58545643,"t":1722960000}
+{"o":7981.2839735114,"h":8084.255526366,"l":7842.0005449356,"c":7865.353734317,"v":573923.7368587125,"t":1722963600}
+{"o":7865.353734317,"h":8003.4557290576,"l":7814.7552376323,"c":7911.6799089896,"v":524064.8582656704,"t":1722967200}
+{"o":7911.6799089896,"h":8022.6348188542,"l":7813.9878125475,"c":7924.3079450894,"v":536204.9971835153,"t":1722970800}
+{"o":7924.3079450894,"h":8021.8415737176,"l":7849.9583839738,"c":7985.0115581856,"v":551239.464704043,"t":1722974400}
+{"o":7985.0115581856,"h":8009.3062808211,"l":7897.606190067,"c":7982.5621877175,"v":455379.1418723978,"t":1722978000}
+{"o":7982.5621877175,"h":8106.4702461491,"l":7841.9607309267,"c":7866.9899468607,"v":641767.9327938912,"t":1722981600}
+{"o":7866.9899468607,"h":7908.9703888061,"l":7764.8413865187,"c":7825.3496752276,"v":451166.2789250013,"t":1722985200}
+{"o":7825.3496752276,"h":7915.8930530084,"l":7731.3421839817,"c":7847.1263864859,"v":545602.194814575,"t":1722988800}
+{"o":7847.1263864859,"h":8096.8745955336,"l":7716.1214163767,"c":8092.6123195156,"v":664421.2072040988,"t":1722992400}
+{"o":8092.6123195156,"h":8241.2782280047,"l":8018.3761808619,"c":8108.238400604,"v":749582.1009059311,"t":1722996000}
+{"o":8108.238400604,"h":8234.2822816712,"l":8091.1242078726,"c":8229.7079859615,"v":474743.266187186,"t":1722999600}
+{"o":8229.7079859615,"h":8388.422880938,"l":8208.0849102911,"c":8326.053841193,"v":613352.0794185927,"t":1723003200}
+{"o":8326.053841193,"h":8412.7660158201,"l":8301.7566910438,"c":8318.1568420182,"v":467865.6923057766,"t":1723006800}
+{"o":8318.1568420182,"h":8359.1631050862,"l":8233.179190492,"c":8250.4606946223,"v":414911.3692855124,"t":1723010400}
+{"o":8250.4606946223,"h":8313.7714961334,"l":8172.1117304871,"c":8274.7095019867,"v":409349.3070250613,"t":1723014000}
+{"o":8274.7095019867,"h":8382.1420828287,"l":8247.7559221266,"c":8346.7266662331,"v":426929.7184249875,"t":1723017600}
+{"o":8346.7266662331,"h":8405.4737102331,"l":8292.218098723,"c":8300.4272552154,"v":419636.5457651087,"t":1723021200}
+{"o":8300.4272552154,"h":8383.5079434181,"l":8268.9608260748,"c":8273.97845975,"v":556515.6481837246,"t":1723024800}
+{"o":8273.97845975,"h":8288.3985300512,"l":8181.0015848909,"c":8231.8162485734,"v":505352.2376472576,"t":1723028400}
+{"o":8231.8162485734,"h":8339.2472612297,"l":8191.6327198606,"c":8319.918218792,"v":514378.6183964652,"t":1723032000}
+{"o":8319.918218792,"h":8386.1051688892,"l":8210.557382453,"c":8247.9868879365,"v":654518.578966243,"t":1723035600}
+{"o":8247.9868879365,"h":8286.1854226048,"l":7925.3050302206,"c":7980.0958772362,"v":933168.963935341,"t":1723039200}
+{"o":7980.0958772362,"h":8086.602184725,"l":7936.5375589303,"c":8050.5611727995,"v":719985.05531267,"t":1723042800}
+{"o":8050.5611727995,"h":8108.7060708615,"l":7949.7309149025,"c":8022.5436614636,"v":633336.9366832944,"t":1723046400}
+{"o":8022.5436614636,"h":8051.7790112947,"l":7883.1930709728,"c":7924.7993910227,"v":575778.916530398,"t":1723050000}
+{"o":7924.7993910227,"h":7943.8731260076,"l":7752.4292554199,"c":7787.8880683416,"v":679080.7582262987,"t":1723053600}
+{"o":7787.8880683416,"h":7858.7185980703,"l":7709.6873091345,"c":7764.8692332881,"v":488092.1550038304,"t":1723057200}
+{"o":7764.8692332881,"h":7918.9762370459,"l":7706.4020792437,"c":7852.5289798094,"v":653473.3040534315,"t":1723060800}
+{"o":7852.5289798094,"h":8007.2996783249,"l":7821.3441210867,"c":7946.1136569022,"v":453518.0850202573,"t":1723064400}
+{"o":7946.1136569022,"h":7957.5787778737,"l":7724.953690641,"c":7911.0699535597,"v":528270.3215297064,"t":1723068000}
+{"o":7911.0699535597,"h":7965.722106828,"l":7822.3545795122,"c":7850.3238822797,"v":345503.0210209818,"t":1723071600}
+{"o":7850.3238822797,"h":7913.0279321378,"l":7672.2560618328,"c":7818.3950398328,"v":524326.3432391885,"t":1723075200}
+{"o":7818.3950398328,"h":8300.6957052533,"l":7779.0890939474,"c":8288.2778922578,"v":905385.1594885354,"t":1723078800}
+{"o":8288.2778922578,"h":8436.9555678921,"l":8287.6268408923,"c":8400.4844659647,"v":652579.261079099,"t":1723082400}
+{"o":8400.4844659647,"h":8480.2425435298,"l":8304.0922909971,"c":8306.8942533065,"v":444551.5416773455,"t":1723086000}
+{"o":8306.8942533065,"h":8378.0039262714,"l":8216.2649645094,"c":8235.255220101,"v":390436.8448275525,"t":1723089600}
+{"o":8235.255220101,"h":8332.6194334716,"l":8229.5942001474,"c":8298.6463074278,"v":295087.0172079926,"t":1723093200}
+{"o":8298.6463074278,"h":8396.1823939248,"l":8242.4385364422,"c":8363.2950789035,"v":330852.3811270797,"t":1723096800}
+{"o":8363.2950789035,"h":8439.1526702652,"l":8327.976402604,"c":8335.6752001853,"v":385621.3685732274,"t":1723100400}
+{"o":8335.6752001853,"h":8403.7614820189,"l":8325.859580463,"c":8394.2357918376,"v":327299.0765504405,"t":1723104000}
+{"o":8394.2357918376,"h":8447.8737400241,"l":8351.0023532483,"c":8377.2394095814,"v":337781.1200736884,"t":1723107600}
+{"o":8377.2394095814,"h":8392.1111963699,"l":8300.7059396082,"c":8350.6327120504,"v":376672.6581764172,"t":1723111200}
+{"o":8350.6327120504,"h":8413.6752057318,"l":8324.2930434838,"c":8364.4512248072,"v":316515.518482041,"t":1723114800}
+{"o":8364.4512248072,"h":8599.5149510958,"l":8276.6891076264,"c":8449.362342362,"v":688440.4559511746,"t":1723118400}
+{"o":8449.362342362,"h":8567.4238106975,"l":8292.4171936291,"c":8357.7345776379,"v":1008924.6315359727,"t":1723122000}
+{"o":8357.7345776379,"h":8708.0519051529,"l":8346.6950242164,"c":8660.0708688004,"v":928102.5931395048,"t":1723125600}
+{"o":8660.0708688004,"h":8720.0681584214,"l":8559.7794679822,"c":8668.9738124642,"v":673231.1579789629,"t":1723129200}
+{"o":8668.9738124642,"h":8790.583695349,"l":8584.7375066798,"c":8589.2406321266,"v":803251.5644403084,"t":1723132800}
+{"o":8589.2406321266,"h":8603.9435543769,"l":8469.6420426021,"c":8477.6446485787,"v":633436.5272540833,"t":1723136400}
+{"o":8477.6446485787,"h":8531.1010110571,"l":8450.4869330831,"c":8480.365670627,"v":469714.285785716,"t":1723140000}
+{"o":8480.365670627,"h":8495.0325862852,"l":8382.7201914864,"c":8412.4416891916,"v":409853.7248169985,"t":1723143600}
+{"o":8412.4416891916,"h":8451.2260529339,"l":8390.023725896,"c":8413.2806268178,"v":355607.4781907595,"t":1723147200}
+{"o":8413.2806268178,"h":8677.747320588,"l":8410.7910669595,"c":8658.9395318271,"v":486273.9016777956,"t":1723150800}
+{"o":8658.9395318271,"h":8757.1165217024,"l":8458.0149242783,"c":8717.6372747061,"v":831840.2306636655,"t":1723154400}
+{"o":8717.6372747061,"h":8835.3412920849,"l":8667.1570675147,"c":8806.6883507094,"v":759171.5979696579,"t":1723158000}
+{"o":8806.6883507094,"h":8830.9822889604,"l":8674.5750165206,"c":8706.8541361529,"v":615470.5120678343,"t":1723161600}
+{"o":8706.8541361529,"h":8741.9814864844,"l":8643.8217640791,"c":8657.6770740178,"v":475516.1242120242,"t":1723165200}
+{"o":8657.6770740178,"h":8735.4101836115,"l":8546.9344139307,"c":8597.1343535946,"v":350333.8047574583,"t":1723168800}
+{"o":8597.1343535946,"h":8714.2505607233,"l":8591.0634859245,"c":8643.3842882606,"v":309675.8266685245,"t":1723172400}
+{"o":8643.3842882606,"h":8652.7977955476,"l":8428.8526255078,"c":8440.5916442459,"v":312095.9358329926,"t":1723176000}
+{"o":8440.5916442459,"h":8520.2446803405,"l":8403.879308145,"c":8501.2015070381,"v":272577.2458714918,"t":1723179600}
+{"o":8501.2015070381,"h":8552.1025243298,"l":8445.2023187224,"c":8509.1786540902,"v":285287.0505351506,"t":1723183200}
+{"o":8509.1786540902,"h":8603.7777368197,"l":8507.8574586423,"c":8540.3451895074,"v":295698.2539748398,"t":1723186800}
+{"o":8540.3451895074,"h":8636.5594225902,"l":8533.0632545026,"c":8620.4975188191,"v":260072.1258334737,"t":1723190400}
+{"o":8620.4975188191,"h":8629.2676590182,"l":8486.5083329573,"c":8516.2973388616,"v":271785.697631653,"t":1723194000}
+{"o":8516.2973388616,"h":8522.1676468984,"l":8401.3465867962,"c":8446.131567144,"v":342548.8295137613,"t":1723197600}
+{"o":8446.131567144,"h":8487.4053803516,"l":8392.435262014,"c":8457.4227909421,"v":227556.2627432795,"t":1723201200}
+{"o":8457.4227909421,"h":8463.069322834,"l":8339.9422864217,"c":8387.4176241651,"v":316969.7649747916,"t":1723204800}
+{"o":8387.4176241651,"h":8416.7244872582,"l":8260.2529489972,"c":8380.1490069952,"v":555906.1667759442,"t":1723208400}
+{"o":8380.1490069952,"h":8491.558867806,"l":8167.9440110285,"c":8296.428784018,"v":811881.4617125535,"t":1723212000}
+{"o":8296.428784018,"h":8332.5219064762,"l":8152.2770468258,"c":8154.3978231456,"v":424692.3984917663,"t":1723215600}
+{"o":8154.3978231456,"h":8241.2170120948,"l":8126.7900366632,"c":8229.2245444167,"v":399271.3738122701,"t":1723219200}
+{"o":8229.2245444167,"h":8324.7853820843,"l":8206.0901691924,"c":8259.6057571851,"v":302141.5137925344,"t":1723222800}
+{"o":8259.6057571851,"h":8292.9269264621,"l":8181.094165622,"c":8280.3766108674,"v":329048.9046591462,"t":1723226400}
+{"o":8280.3766108674,"h":8324.4761214662,"l":8246.8992785724,"c":8290.174347961,"v":249287.6971473108,"t":1723230000}
+{"o":8290.174347961,"h":8339.1229060417,"l":8253.7243154643,"c":8272.4860746223,"v":345012.4956600206,"t":1723233600}
+{"o":8272.4860746223,"h":8325.8207126446,"l":8176.6520164481,"c":8319.6872761735,"v":364023.4324843824,"t":1723237200}
+{"o":8319.6872761735,"h":8408.6611451826,"l":8225.0679058771,"c":8407.1061088173,"v":455330.0650283815,"t":1723240800}
+{"o":8407.1061088173,"h":8489.6837319362,"l":8306.4468347508,"c":8435.8754270766,"v":437384.9345736763,"t":1723244400}
+{"o":8435.8754270766,"h":8567.5582165096,"l":8348.3033234013,"c":8358.0818105994,"v":561160.1811575692,"t":1723248000}
+{"o":8358.0818105994,"h":8444.4063469778,"l":8298.8945379967,"c":8349.2526311535,"v":329170.3990815691,"t":1723251600}
+{"o":8349.2526311535,"h":8430.0630855873,"l":8327.401282525,"c":8333.287859085,"v":285365.1503751228,"t":1723255200}
+{"o":8333.287859085,"h":8346.9699998925,"l":8273.8431642668,"c":8317.8274318392,"v":284859.8649579692,"t":1723258800}
+{"o":8317.8274318392,"h":8325.0432167377,"l":8213.239681423,"c":8283.508233774,"v":241499.4724579137,"t":1723262400}
+{"o":8283.508233774,"h":8338.4524905822,"l":8248.5746304953,"c":8309.73616905,"v":232230.5656576231,"t":1723266000}
+{"o":8309.73616905,"h":8362.824113342,"l":8302.9207470685,"c":8340.5944218569,"v":246960.7539907665,"t":1723269600}
+{"o":8340.5944218569,"h":8388.082940155,"l":8320.5681418935,"c":8388.082940155,"v":227696.4192734712,"t":1723273200}
+{"o":8388.082940155,"h":8451.3118842651,"l":8291.1616850018,"c":8359.5826573161,"v":273348.8699470989,"t":1723276800}
+{"o":8359.5826573161,"h":8435.4254992796,"l":8330.6076633591,"c":8392.7103253683,"v":230840.5856914268,"t":1723280400}
+{"o":8392.7103253683,"h":8427.2945932413,"l":8364.8379948984,"c":8373.0268112325,"v":201068.4494084772,"t":1723284000}
+{"o":8373.0268112325,"h":8410.0743789956,"l":8348.260582758,"c":8399.0620783637,"v":201682.1790931938,"t":1723287600}
+{"o":8399.0620783637,"h":8438.4432527965,"l":8374.1146389397,"c":8378.7224367467,"v":213346.4829223844,"t":1723291200}
+{"o":8378.7224367467,"h":8382.4570945085,"l":8289.5294141035,"c":8296.8102606882,"v":285633.9475381825,"t":1723294800}
+{"o":8296.8102606882,"h":8347.4687380541,"l":8285.7568466422,"c":8337.179558763,"v":300405.0097229538,"t":1723298400}
+{"o":8337.179558763,"h":8415.7120218654,"l":8321.7633078997,"c":8356.5141220728,"v":288308.9717422773,"t":1723302000}
+{"o":8356.5141220728,"h":8375.6404504455,"l":8302.588394727,"c":8331.5803311864,"v":309349.4074836783,"t":1723305600}
+{"o":8331.5803311864,"h":8382.0710464229,"l":8308.6673516972,"c":8372.6817838871,"v":242333.6093668872,"t":1723309200}
+{"o":8372.6817838871,"h":8417.1906879445,"l":8358.0918133053,"c":8359.5389775695,"v":304721.1048139654,"t":1723312800}
+{"o":8359.5389775695,"h":8429.8526670877,"l":8332.6189906216,"c":8385.1127466951,"v":268336.2840796739,"t":1723316400}
+{"o":8385.1127466951,"h":8445.1222628318,"l":8344.261435431,"c":8418.0895196658,"v":230933.7627395763,"t":1723320000}
+{"o":8418.0895196658,"h":8457.6526515236,"l":8416.9751059581,"c":8447.9333177339,"v":251154.9389918126,"t":1723323600}
+{"o":8447.9333177339,"h":8459.2753337281,"l":8419.674974082,"c":8435.1305935234,"v":203436.0453971269,"t":1723327200}
+{"o":8435.1305935234,"h":8435.1305935234,"l":8375.7776237791,"c":8397.9715042162,"v":204227.3151234714,"t":1723330800}
+{"o":8397.9715042162,"h":8455.0366146092,"l":8377.1712297217,"c":8436.8513245449,"v":264189.2480733637,"t":1723334400}
+{"o":8436.8513245449,"h":8467.8719821342,"l":8397.1598033916,"c":8460.2681195055,"v":222064.7953488253,"t":1723338000}
+{"o":8460.2681195055,"h":8477.397684063,"l":8425.7195661615,"c":8438.4816190954,"v":192617.6842458688,"t":1723341600}
+{"o":8438.4816190954,"h":8556.9603108799,"l":8438.3161130168,"c":8488.4466741495,"v":301793.7667171078,"t":1723345200}
+{"o":8488.4466741495,"h":8504.8292199832,"l":8440.1723740358,"c":8449.3788909493,"v":263291.7930212732,"t":1723348800}
+{"o":8449.3788909493,"h":8495.7225628455,"l":8440.1585465487,"c":8478.0178846493,"v":161874.8299313433,"t":1723352400}
+{"o":8478.0178846493,"h":8497.0569006268,"l":8456.0766511493,"c":8478.7461252653,"v":178007.0480251346,"t":1723356000}
+{"o":8478.7461252653,"h":8596.338086541,"l":8478.7461252653,"c":8585.2156157967,"v":198023.6138215238,"t":1723359600}
+{"o":8585.2156157967,"h":8613.9789985623,"l":8565.213743604,"c":8572.1559951185,"v":210625.1223763311,"t":1723363200}
+{"o":8572.1559951185,"h":8657.054923236,"l":8505.1270680206,"c":8530.6486078306,"v":288217.0694904824,"t":1723366800}
+{"o":8530.6486078306,"h":8562.1257775449,"l":8492.2070643434,"c":8502.0591055501,"v":238467.30704831,"t":1723370400}
+{"o":8502.0591055501,"h":8508.9648096972,"l":8386.0281741601,"c":8421.7456916087,"v":317574.6945006207,"t":1723374000}
+{"o":8421.7456916087,"h":8429.6879007637,"l":8248.0345246525,"c":8303.8164359643,"v":347473.3897570859,"t":1723377600}
+{"o":8303.8164359643,"h":8326.8396231772,"l":8212.3394268274,"c":8305.7184171237,"v":383157.8965238794,"t":1723381200}
+{"o":8305.7184171237,"h":8313.2685603385,"l":8145.4848279497,"c":8180.3234438848,"v":353666.4730198792,"t":1723384800}
+{"o":8180.3234438848,"h":8188.9244734448,"l":8085.6982897421,"c":8150.2489962207,"v":464273.0617823029,"t":1723388400}
+{"o":8150.2489962207,"h":8182.0978710981,"l":8118.0704086345,"c":8151.3279367618,"v":322602.6958652801,"t":1723392000}
+{"o":8151.3279367618,"h":8206.7688229696,"l":8100.529429735,"c":8170.7987928571,"v":276845.9439600671,"t":1723395600}
+{"o":8170.7987928571,"h":8177.5522060191,"l":8050.3500988922,"c":8108.9535235587,"v":321980.7566385496,"t":1723399200}
+{"o":8108.9535235587,"h":8108.9535235587,"l":7932.2410598164,"c":7982.7134925456,"v":471489.2305686257,"t":1723402800}
+{"o":7982.7134925456,"h":7990.7746477345,"l":7878.6768497368,"c":7885.6719573978,"v":543195.4149632979,"t":1723406400}
+{"o":7885.6719573978,"h":7907.6871348476,"l":7822.2675560114,"c":7860.2066904533,"v":418579.0328987365,"t":1723410000}
+{"o":7860.2066904533,"h":7910.4807132796,"l":7672.9208258998,"c":7790.9716613452,"v":521295.4985655944,"t":1723413600}
+{"o":7790.9716613452,"h":7792.2872604487,"l":7721.4979550426,"c":7756.4664289064,"v":274720.7629612471,"t":1723417200}
+{"o":7756.4664289064,"h":7878.6893007948,"l":7737.2102971675,"c":7820.4367899594,"v":473404.1741541267,"t":1723420800}
+{"o":7820.4367899594,"h":7897.2112092974,"l":7794.9443454656,"c":7862.8796707819,"v":346465.5496213973,"t":1723424400}
+{"o":7862.8796707819,"h":7914.5685192724,"l":7820.63917115,"c":7906.1404083254,"v":249630.2447038023,"t":1723428000}
+{"o":7906.1404083254,"h":7935.5121631556,"l":7842.2289428031,"c":7887.2234150563,"v":248062.1087788462,"t":1723431600}
+{"o":7887.2234150563,"h":7913.7687983431,"l":7855.8082335741,"c":7865.9085600634,"v":258654.199917647,"t":1723435200}
+{"o":7865.9085600634,"h":7900.0054558575,"l":7795.2595102067,"c":7861.0192651628,"v":215669.3451463149,"t":1723438800}
+{"o":7861.0192651628,"h":7887.0929786668,"l":7812.0904752659,"c":7878.228909877,"v":251595.3201838415,"t":1723442400}
+{"o":7878.228909877,"h":8058.7355605276,"l":7807.6684223289,"c":8009.9894063057,"v":537042.271245043,"t":1723446000}
+{"o":8009.9894063057,"h":8123.9051729508,"l":7927.0101142812,"c":7952.346564363,"v":489050.0835831352,"t":1723449600}
+{"o":7952.346564363,"h":8006.0220547637,"l":7912.4153423049,"c":7928.3702442572,"v":381794.3323080574,"t":1723453200}
+{"o":7928.3702442572,"h":8093.6123131257,"l":7883.6597040565,"c":8093.2558099598,"v":384513.4126605657,"t":1723456800}
+{"o":8093.2558099598,"h":8279.6085823084,"l":8075.8588274991,"c":8250.8862852029,"v":561297.5316278393,"t":1723460400}
+{"o":8250.8862852029,"h":8256.5721809729,"l":8141.840500038,"c":8191.8611183807,"v":436687.0529983793,"t":1723464000}
+{"o":8191.8611183807,"h":8220.9198779495,"l":7893.9085353078,"c":7918.8665996881,"v":529014.5607249507,"t":1723467600}
+{"o":7918.8665996881,"h":8257.3807386045,"l":7830.2836624748,"c":8181.7653421166,"v":904353.3081988121,"t":1723471200}
+{"o":8181.7653421166,"h":8235.1087132968,"l":7987.1095801035,"c":8103.8554638886,"v":765023.6321309687,"t":1723474800}
+{"o":8103.8554638886,"h":8135.4476985002,"l":8005.4866786118,"c":8069.9015661821,"v":475714.5252200642,"t":1723478400}
+{"o":8069.9015661821,"h":8110.3488342683,"l":7964.5538517799,"c":7967.9828132765,"v":354244.4383375635,"t":1723482000}
+{"o":7967.9828132765,"h":8035.7930040611,"l":7834.506059266,"c":7850.5576470667,"v":475645.9311594023,"t":1723485600}
+{"o":7850.5576470667,"h":7940.0341246634,"l":7850.3071834933,"c":7890.1520893742,"v":377750.8881392337,"t":1723489200}
+{"o":7890.1520893742,"h":7973.1798344347,"l":7857.2229874796,"c":7872.0638522566,"v":353374.0288108973,"t":1723492800}
+{"o":7872.0638522566,"h":7925.1065813482,"l":7785.9837169124,"c":7878.0238212813,"v":469628.4288956801,"t":1723496400}
+{"o":7878.0238212813,"h":7942.9055047946,"l":7866.8093452133,"c":7910.4950302912,"v":299540.2279154685,"t":1723500000}
+{"o":7910.4950302912,"h":8094.5300555102,"l":7908.3892790853,"c":8030.1888672634,"v":469112.5284704836,"t":1723503600}
+{"o":8030.1888672634,"h":8087.3544634401,"l":7992.2152571471,"c":8053.3820426213,"v":599685.0397913849,"t":1723507200}
+{"o":8053.3820426213,"h":8071.6473473224,"l":7977.291995587,"c":8067.1163814729,"v":402497.2953017434,"t":1723510800}
+{"o":8067.1163814729,"h":8067.2172953575,"l":7933.4590832328,"c":7996.2426787733,"v":361156.3873542718,"t":1723514400}
+{"o":7996.2426787733,"h":8000.9044838985,"l":7845.6118673845,"c":7887.6978626827,"v":489707.0293514878,"t":1723518000}
+{"o":7887.6978626827,"h":7961.7989141417,"l":7849.8423776038,"c":7953.9397291281,"v":298243.4976973277,"t":1723521600}
+{"o":7953.9397291281,"h":8019.0019639649,"l":7923.5220424323,"c":8001.1281613173,"v":239370.4200190219,"t":1723525200}
+{"o":8001.1281613173,"h":8057.4242252192,"l":7936.2015434179,"c":8042.5449246135,"v":250854.5839583043,"t":1723528800}
+{"o":8042.5449246135,"h":8094.0977592136,"l":8010.5334682065,"c":8034.4645056606,"v":220575.683049038,"t":1723532400}
+{"o":8034.4645056606,"h":8057.8666433088,"l":7950.8312622654,"c":8006.9430149694,"v":298595.4350558223,"t":1723536000}
+{"o":8006.9430149694,"h":8012.5330832093,"l":7916.7294830331,"c":7961.661279642,"v":304045.0567159523,"t":1723539600}
+{"o":7961.661279642,"h":7987.836396187,"l":7885.7808682564,"c":7961.453553051,"v":302272.4422511017,"t":1723543200}
+{"o":7961.453553051,"h":8043.4626051154,"l":7940.1446953637,"c":8027.2922428154,"v":270513.098894283,"t":1723546800}
+{"o":8027.2922428154,"h":8110.1823883335,"l":7992.9586573142,"c":8052.3616715974,"v":506351.126961778,"t":1723550400}
+{"o":8052.3616715974,"h":8128.5628342067,"l":8016.2453990124,"c":8104.067491898,"v":397259.4498717036,"t":1723554000}
+{"o":8104.067491898,"h":8124.0734494274,"l":7967.8568523318,"c":8062.0196219665,"v":432409.8640650398,"t":1723557600}
+{"o":8062.0196219665,"h":9097.1997787784,"l":7995.9518239216,"c":9061.8635758798,"v":342003.623725967,"t":1723561200}
+{"o":9061.8635758798,"h":9267.4396512759,"l":9047.13134021,"c":9262.6899371063,"v":488451.9401003074,"t":1723564800}
+{"o":9262.6899371063,"h":9291.7003010151,"l":9141.4784817126,"c":9189.4159913735,"v":486892.1869858429,"t":1723568400}
+{"o":9189.4159913735,"h":9196.5378458364,"l":9069.9946863073,"c":9087.1767452358,"v":398185.0375624052,"t":1723572000}
+{"o":9087.1767452358,"h":9109.8850927313,"l":8975.6606914604,"c":9077.6791695201,"v":399584.6944118791,"t":1723575600}
+{"o":9077.6791695201,"h":9101.3365639821,"l":9025.672181114,"c":9039.5351282401,"v":279673.3415796485,"t":1723579200}
+{"o":9039.5351282401,"h":9159.5025158668,"l":9031.6544858044,"c":9153.8072048292,"v":317696.5127708953,"t":1723582800}
+{"o":9153.8072048292,"h":9158.9419203431,"l":9073.0773600956,"c":9112.4115466347,"v":299956.93169856,"t":1723586400}
+{"o":9112.4115466347,"h":9139.0357553897,"l":9056.7592900706,"c":9085.058199803,"v":265360.3189771445,"t":1723590000}
+{"o":9085.058199803,"h":9122.1287518124,"l":9040.7522535857,"c":9041.4111875398,"v":312107.2462394388,"t":1723593600}
+{"o":9041.4111875398,"h":9066.0759581093,"l":8897.0012251635,"c":8922.8871638736,"v":307464.6362274188,"t":1723597200}
+{"o":8922.8871638736,"h":8986.4181161104,"l":8904.5923803959,"c":8982.931529959,"v":252697.2947684522,"t":1723600800}
+{"o":8982.931529959,"h":9056.3808357437,"l":8956.5710874557,"c":8991.7343567522,"v":289710.8153084797,"t":1723604400}
+{"o":8991.7343567522,"h":9003.3811257616,"l":8945.7339263968,"c":8958.8780078887,"v":284281.4993050692,"t":1723608000}
+{"o":8958.8780078887,"h":9020.0672166242,"l":8944.3059315802,"c":8968.2838905942,"v":235237.0698066413,"t":1723611600}
+{"o":8968.2838905942,"h":9020.2100751271,"l":8929.7759276779,"c":8997.8700943974,"v":236739.1690268209,"t":1723615200}
+{"o":8997.8700943974,"h":9027.5949841303,"l":8971.6798908324,"c":9027.5949841303,"v":205878.9194348489,"t":1723618800}
+{"o":9027.5949841303,"h":9038.3783700266,"l":8972.1020938973,"c":9021.746628134,"v":222873.0100709017,"t":1723622400}
+{"o":9021.746628134,"h":9075.7091135079,"l":9009.6221603962,"c":9064.5561338817,"v":221319.7461486761,"t":1723626000}
+{"o":9064.5561338817,"h":9172.3846842353,"l":9063.8531376882,"c":9100.1339804143,"v":271749.0485813072,"t":1723629600}
+{"o":9100.1339804143,"h":9231.786024799,"l":9079.2683147578,"c":9170.2650303246,"v":334362.7362754208,"t":1723633200}
+{"o":9170.2650303246,"h":9425.5997091461,"l":9131.1879641145,"c":9290.7626793294,"v":763055.4602581076,"t":1723636800}
+{"o":9290.7626793294,"h":9420.578463872,"l":9085.3376847257,"c":9123.8451708934,"v":790650.6573425388,"t":1723640400}
+{"o":9123.8451708934,"h":9156.0522120815,"l":9012.8293443498,"c":9091.7919171047,"v":735361.7118872239,"t":1723644000}
+{"o":9091.7919171047,"h":9175.8053409881,"l":8963.4554759928,"c":9140.6747368639,"v":592816.83002012,"t":1723647600}
+{"o":9140.6747368639,"h":9171.6859556274,"l":8969.8182786941,"c":9029.5654163886,"v":654371.7945589782,"t":1723651200}
+{"o":9029.5654163886,"h":9061.6387977795,"l":8994.0078683532,"c":9006.0446077471,"v":452915.2507312784,"t":1723654800}
+{"o":9006.0446077471,"h":9049.1454464353,"l":8909.8693073594,"c":8955.8580557871,"v":314551.9520169935,"t":1723658400}
+{"o":8955.8580557871,"h":8970.4540887213,"l":8912.5078441422,"c":8941.7865450503,"v":302736.4867382921,"t":1723662000}
+{"o":8941.7865450503,"h":8967.8988803264,"l":8926.6366194638,"c":8939.7112789002,"v":245703.4159279215,"t":1723665600}
+{"o":8939.7112789002,"h":8956.378780613,"l":8902.6079854124,"c":8916.3314523435,"v":202049.4074258863,"t":1723669200}
+{"o":8916.3314523435,"h":8946.8106581563,"l":8807.0901506615,"c":8946.4382173904,"v":334655.5004216272,"t":1723672800}
+{"o":8946.4382173904,"h":8949.8540650812,"l":8905.517390016,"c":8905.517390016,"v":207914.7024261145,"t":1723676400}
+{"o":8905.517390016,"h":9007.8009344043,"l":8905.4768780091,"c":8980.3659618568,"v":249848.9645681822,"t":1723680000}
+{"o":8980.3659618568,"h":9012.0350340952,"l":8932.7246444499,"c":8942.0438501934,"v":240348.6929557579,"t":1723683600}
+{"o":8942.0438501934,"h":9002.2442620236,"l":8872.1576490458,"c":8964.1761563811,"v":377812.3434252733,"t":1723687200}
+{"o":8964.1761563811,"h":8998.3883522895,"l":8951.7729968455,"c":8966.6084655271,"v":233435.4171799276,"t":1723690800}
+{"o":8966.6084655271,"h":8977.8811079818,"l":8899.4713579422,"c":8964.7033905303,"v":346974.0478407822,"t":1723694400}
+{"o":8964.7033905303,"h":8977.2362363146,"l":8842.2424359904,"c":8860.7234994531,"v":249059.7433627953,"t":1723698000}
+{"o":8860.7234994531,"h":8875.0605697865,"l":8731.3057791787,"c":8794.8987965062,"v":321768.3362038724,"t":1723701600}
+{"o":8794.8987965062,"h":8840.5762207006,"l":8743.8709638011,"c":8826.6879082262,"v":239043.6340060426,"t":1723705200}
+{"o":8826.6879082262,"h":8870.3572449705,"l":8780.4834565025,"c":8870.3572449705,"v":229252.0005374638,"t":1723708800}
+{"o":8870.3572449705,"h":8893.8468402545,"l":8806.3178265448,"c":8810.4480200495,"v":233481.9833678469,"t":1723712400}
+{"o":8810.4480200495,"h":8826.0447155234,"l":8755.6362654991,"c":8779.6344440177,"v":307973.0991564019,"t":1723716000}
+{"o":8779.6344440177,"h":8889.4446309471,"l":8779.6344440177,"c":8873.3317910103,"v":261376.8192219177,"t":1723719600}
+{"o":8873.3317910103,"h":9022.4942224717,"l":8833.6509021928,"c":8852.4548611166,"v":490609.2636705748,"t":1723723200}
+{"o":8852.4548611166,"h":8998.0535564048,"l":8810.312642299,"c":8985.0640881804,"v":453352.8729400881,"t":1723726800}
+{"o":8985.0640881804,"h":9079.5679687715,"l":8933.6921572198,"c":8987.2187971818,"v":432356.6179292105,"t":1723730400}
+{"o":8987.2187971818,"h":9067.4362373565,"l":8946.9835028657,"c":9048.7672944711,"v":376378.7640638482,"t":1723734000}
+{"o":9048.7672944711,"h":9150.5837877893,"l":9020.1317479984,"c":9043.0504556657,"v":339120.3535784926,"t":1723737600}
+{"o":9043.0504556657,"h":9044.8572797136,"l":8876.4236236673,"c":8877.9900687755,"v":358625.1238669393,"t":1723741200}
+{"o":8877.9900687755,"h":8879.7465307603,"l":8525.4716513244,"c":8594.7445233574,"v":833128.6853978994,"t":1723744800}
+{"o":8594.7445233574,"h":8710.6777227481,"l":8519.6487436383,"c":8677.9282715776,"v":659706.981856306,"t":1723748400}
+{"o":8677.9282715776,"h":8710.5670419707,"l":8595.1414409991,"c":8703.7850569779,"v":414500.0406964268,"t":1723752000}
+{"o":8703.7850569779,"h":8792.1014074662,"l":8671.1623548813,"c":8792.1014074662,"v":535127.0572965679,"t":1723755600}
+{"o":8792.1014074662,"h":8983.0033662144,"l":8736.5478152508,"c":8908.0074728062,"v":491849.4703088053,"t":1723759200}
+{"o":8908.0074728062,"h":8931.6221204224,"l":8829.4400756155,"c":8839.5019281795,"v":269409.3267102955,"t":1723762800}
+{"o":8839.5019281795,"h":8853.3225237941,"l":8783.8933648609,"c":8795.3700148863,"v":267087.2768658497,"t":1723766400}
+{"o":8795.3700148863,"h":8838.5491942642,"l":8716.1864116114,"c":8793.5674490583,"v":239079.3275907771,"t":1723770000}
+{"o":8793.5674490583,"h":8994.1184602602,"l":8741.4614987052,"c":8917.1078216705,"v":376537.7137502898,"t":1723773600}
+{"o":8917.1078216705,"h":8923.261682147,"l":8831.0444482454,"c":8844.4025026816,"v":305004.4677149808,"t":1723777200}
+{"o":8844.4025026816,"h":8880.5111580576,"l":8818.8740183349,"c":8875.3503473238,"v":192383.1769833103,"t":1723780800}
+{"o":8875.3503473238,"h":8920.6581883098,"l":8856.1438547351,"c":8910.1092965746,"v":210455.8313697536,"t":1723784400}
+{"o":8910.1092965746,"h":9020.2622714271,"l":8852.439412383,"c":8942.9502944316,"v":256190.9161806819,"t":1723788000}
+{"o":8942.9502944316,"h":8966.208010799,"l":8915.1346042143,"c":8957.788455659,"v":198815.3185218101,"t":1723791600}
+{"o":8957.788455659,"h":8979.278601001,"l":8891.023734159,"c":8905.7571672852,"v":240302.3041762762,"t":1723795200}
+{"o":8905.7571672852,"h":8950.6762924113,"l":8892.4124911433,"c":8948.8607039748,"v":202176.3433286303,"t":1723798800}
+{"o":8948.8607039748,"h":8948.8607039748,"l":8850.8878745322,"c":8894.5578637331,"v":218618.8301155536,"t":1723802400}
+{"o":8894.5578637331,"h":8921.7742155622,"l":8795.4919003044,"c":8800.2893197557,"v":511300.7437895581,"t":1723806000}
+{"o":8800.2893197557,"h":8840.7759645082,"l":8606.6732193719,"c":8626.6379559359,"v":482979.7605135218,"t":1723809600}
+{"o":8626.6379559359,"h":8837.6076800792,"l":8610.4429304013,"c":8697.2813720511,"v":605775.1085977211,"t":1723813200}
+{"o":8697.2813720511,"h":8722.6068213868,"l":8536.0919315968,"c":8576.8497695251,"v":611777.811088805,"t":1723816800}
+{"o":8576.8497695251,"h":8630.2506552379,"l":8449.800888827,"c":8547.3940764706,"v":508277.9057490929,"t":1723820400}
+{"o":8547.3940764706,"h":8664.1938388478,"l":8520.5809135192,"c":8577.0815635624,"v":432309.2251019707,"t":1723824000}
+{"o":8577.0815635624,"h":8669.2070786534,"l":8439.9912875195,"c":8652.0033561025,"v":436567.1031162327,"t":1723827600}
+{"o":8652.0033561025,"h":8716.088279427,"l":8587.1344710371,"c":8638.1005861039,"v":404142.832500729,"t":1723831200}
+{"o":8638.1005861039,"h":8768.3146096754,"l":8638.1005861039,"c":8732.6004491997,"v":377940.204765413,"t":1723834800}
+{"o":8732.6004491997,"h":8796.2559867547,"l":8708.1298103208,"c":8708.6773230817,"v":269537.3798410872,"t":1723838400}
+{"o":8708.6773230817,"h":8748.3976749548,"l":8636.1559978191,"c":8658.7037619265,"v":283308.2643661425,"t":1723842000}
+{"o":8658.7037619265,"h":8682.1250590098,"l":8631.8525279566,"c":8641.6100835036,"v":223302.9821972017,"t":1723845600}
+{"o":8641.6100835036,"h":8647.2246122924,"l":8598.8589175015,"c":8602.5966335962,"v":199784.0941518406,"t":1723849200}
+{"o":8602.5966335962,"h":8621.218614601,"l":8518.6850164028,"c":8599.973325587,"v":263391.0481672903,"t":1723852800}
+{"o":8599.973325587,"h":8661.4628285537,"l":8584.5514396792,"c":8625.9036096507,"v":199801.3951593961,"t":1723856400}
+{"o":8625.9036096507,"h":8684.3788383924,"l":8616.6676323486,"c":8643.777471155,"v":191942.3932586313,"t":1723860000}
+{"o":8643.777471155,"h":8654.919011324,"l":8542.8752071171,"c":8582.9354451685,"v":205356.9667069556,"t":1723863600}
+{"o":8582.9354451685,"h":8621.8248952726,"l":8571.0999902355,"c":8616.1376792677,"v":167631.053642143,"t":1723867200}
+{"o":8616.1376792677,"h":8635.7879206316,"l":8592.587768258,"c":8625.3559750564,"v":166803.0296508198,"t":1723870800}
+{"o":8625.3559750564,"h":8640.6065056553,"l":8580.3126531106,"c":8594.733432834,"v":172719.9867041387,"t":1723874400}
+{"o":8594.733432834,"h":8623.0621212724,"l":8567.5306604318,"c":8623.0621212724,"v":200227.0784239083,"t":1723878000}
+{"o":8623.0621212724,"h":8626.3910829803,"l":8588.6577263951,"c":8624.5562050803,"v":166125.6678030304,"t":1723881600}
+{"o":8624.5562050803,"h":8663.8101145506,"l":8596.6160915902,"c":8629.5962089053,"v":184968.3857972419,"t":1723885200}
+{"o":8629.5962089053,"h":8639.974390932,"l":8556.6336152018,"c":8563.4328921923,"v":187602.8488083993,"t":1723888800}
+{"o":8563.4328921923,"h":8625.4187073481,"l":8538.5526742959,"c":8605.4023681402,"v":182500.0037260181,"t":1723892400}
+{"o":8605.4023681402,"h":8645.457157522,"l":8588.5849393137,"c":8635.2035832951,"v":206054.6017413831,"t":1723896000}
+{"o":8635.2035832951,"h":8706.3260377201,"l":8533.7847470496,"c":8551.3091179748,"v":283944.5748635314,"t":1723899600}
+{"o":8551.3091179748,"h":8635.3955330674,"l":8542.3552502261,"c":8635.1611130051,"v":271364.2137496423,"t":1723903200}
+{"o":8635.1611130051,"h":8668.1942470892,"l":8572.0174956714,"c":8576.5890066892,"v":293157.5347229561,"t":1723906800}
+{"o":8576.5890066892,"h":8650.5567697696,"l":8573.9811982307,"c":8639.4530074513,"v":253072.7289508752,"t":1723910400}
+{"o":8639.4530074513,"h":8669.3365739657,"l":8589.2632608935,"c":8592.6180096568,"v":210612.7435523907,"t":1723914000}
+{"o":8592.6180096568,"h":8605.666968278,"l":8565.9496902251,"c":8596.2648000617,"v":173030.6104554515,"t":1723917600}
+{"o":8596.2648000617,"h":8644.9660665022,"l":8584.2538240873,"c":8631.5634916095,"v":150467.1535444622,"t":1723921200}
+{"o":8631.5634916095,"h":8647.6059036797,"l":8612.1247360244,"c":8623.9830809542,"v":149024.2632962604,"t":1723924800}
+{"o":8623.9830809542,"h":8642.4629332374,"l":8514.3815900783,"c":8550.1159257695,"v":152193.9431259618,"t":1723928400}
+{"o":8550.1159257695,"h":8586.7335333048,"l":8550.1159257695,"c":8568.0625632572,"v":225780.6052634044,"t":1723932000}
+{"o":8568.0625632572,"h":8594.9515213491,"l":8556.6508223376,"c":8590.3534144341,"v":175336.2578067102,"t":1723935600}
+{"o":8590.3534144341,"h":8664.5454401517,"l":8557.7534739694,"c":8636.837071329,"v":239674.8426813464,"t":1723939200}
+{"o":8636.837071329,"h":8644.6283611741,"l":8542.0563756171,"c":8551.3487473286,"v":328909.6800368673,"t":1723942800}
+{"o":8551.3487473286,"h":8663.9986565398,"l":8535.8600519503,"c":8648.243318452,"v":262676.3227622209,"t":1723946400}
+{"o":8648.243318452,"h":8673.9274525942,"l":8542.2570482268,"c":8546.7810292028,"v":228300.772536424,"t":1723950000}
+{"o":8546.7810292028,"h":8570.9351304491,"l":8510.7366349568,"c":8549.7021471903,"v":198137.8142393677,"t":1723953600}
+{"o":8549.7021471903,"h":8584.9933010954,"l":8533.2814875997,"c":8548.4369317495,"v":180717.629972701,"t":1723957200}
+{"o":8548.4369317495,"h":8588.2546146103,"l":8540.9042818405,"c":8580.2823378797,"v":185621.9326616131,"t":1723960800}
+{"o":8580.2823378797,"h":8594.8449642667,"l":8552.0561610464,"c":8571.1651569439,"v":169823.5758776989,"t":1723964400}
+{"o":8571.1651569439,"h":8590.7102823224,"l":8553.8730277385,"c":8590.7102823224,"v":159333.5817633811,"t":1723968000}
+{"o":8590.7102823224,"h":8662.8294509919,"l":8583.2647903179,"c":8653.2038515122,"v":185692.3855529027,"t":1723971600}
+{"o":8653.2038515122,"h":8864.0748459525,"l":8652.7347934038,"c":8716.4669357695,"v":410602.7881806777,"t":1723975200}
+{"o":8716.4669357695,"h":8754.2891275012,"l":8693.7823841298,"c":8754.2891275012,"v":193046.7507335479,"t":1723978800}
+{"o":8754.2891275012,"h":8859.1858389019,"l":8716.674793645,"c":8808.2195182133,"v":281730.1519471255,"t":1723982400}
+{"o":8808.2195182133,"h":8879.5124549706,"l":8766.293187878,"c":8772.6674401284,"v":239736.9808563516,"t":1723986000}
+{"o":8772.6674401284,"h":8829.1729775734,"l":8770.3572537506,"c":8783.9352329901,"v":245948.9224858459,"t":1723989600}
+{"o":8783.9352329901,"h":8840.6801700845,"l":8764.6403633207,"c":8820.1980471135,"v":205418.743344703,"t":1723993200}
+{"o":8820.1980471135,"h":8875.3092415675,"l":8797.9559147334,"c":8843.2414015204,"v":239424.4815929528,"t":1723996800}
+{"o":8843.2414015204,"h":8853.9647525048,"l":8739.7058566368,"c":8748.5903648082,"v":276476.3315869023,"t":1724000400}
+{"o":8748.5903648082,"h":8815.8750803996,"l":8737.3077529599,"c":8812.8034632116,"v":228115.1862129092,"t":1724004000}
+{"o":8812.8034632116,"h":8871.7227140312,"l":8803.7706998925,"c":8866.1521999275,"v":200104.8299918784,"t":1724007600}
+{"o":8866.1521999275,"h":8948.1005356566,"l":8841.1165332268,"c":8923.5787396587,"v":197016.4881697852,"t":1724011200}
+{"o":8923.5787396587,"h":8927.6661612932,"l":8811.7055163957,"c":8825.4750481061,"v":270956.0169460805,"t":1724014800}
+{"o":8825.4750481061,"h":8865.0038033796,"l":8794.3673527741,"c":8796.6013631839,"v":285897.142766238,"t":1724018400}
+{"o":8796.6013631839,"h":8814.4913478483,"l":8644.4902676425,"c":8666.0707894554,"v":379333.4446890511,"t":1724022000}
+{"o":8666.0707894554,"h":8729.8918577203,"l":8629.8472291447,"c":8642.9757287972,"v":405980.640760825,"t":1724025600}
+{"o":8642.9757287972,"h":8694.9239978352,"l":8573.9870288183,"c":8603.9734838626,"v":256692.0610130324,"t":1724029200}
+{"o":8603.9734838626,"h":8654.0943076349,"l":8575.0341123199,"c":8640.6077382273,"v":189296.6283746667,"t":1724032800}
+{"o":8640.6077382273,"h":8682.8784499921,"l":8621.2576337604,"c":8673.3569058597,"v":203861.395121807,"t":1724036400}
+{"o":8673.3569058597,"h":8684.2724476701,"l":8634.0836507806,"c":8668.8465997334,"v":229542.5247528141,"t":1724040000}
+{"o":8668.8465997334,"h":8682.0236060062,"l":8594.2248809327,"c":8614.3648877696,"v":234809.3108280189,"t":1724043600}
+{"o":8614.3648877696,"h":8690.6865132448,"l":8591.0273538476,"c":8651.5186279822,"v":254875.512447405,"t":1724047200}
+{"o":8651.5186279822,"h":8691.2632411894,"l":8614.8320331967,"c":8617.3004660864,"v":184828.0502932548,"t":1724050800}
+{"o":8617.3004660864,"h":8651.7550631182,"l":8607.8652193739,"c":8638.6307428607,"v":204812.3676436503,"t":1724054400}
+{"o":8638.6307428607,"h":8726.8541732708,"l":8532.5962485346,"c":8582.8664900496,"v":234390.8875496381,"t":1724058000}
+{"o":8582.8664900496,"h":8623.6726297488,"l":8545.1007963351,"c":8594.8136469244,"v":297855.0983937904,"t":1724061600}
+{"o":8594.8136469244,"h":8673.7240392623,"l":8569.2867542403,"c":8666.1006829669,"v":233054.6195376532,"t":1724065200}
+{"o":8666.1006829669,"h":8724.1314828055,"l":8643.0029289622,"c":8716.9423547315,"v":262523.2546584248,"t":1724068800}
+{"o":8716.9423547315,"h":8806.5812235973,"l":8625.6262553472,"c":8649.4545968562,"v":398065.1187036546,"t":1724072400}
+{"o":8649.4545968562,"h":8741.866968086,"l":8582.9766973983,"c":8734.5863950991,"v":359772.4853786549,"t":1724076000}
+{"o":8734.5863950991,"h":8753.1413835925,"l":8704.0326790438,"c":8716.8288128138,"v":306319.8516242394,"t":1724079600}
+{"o":8716.8288128138,"h":8743.848088459,"l":8663.9613149407,"c":8732.0787834236,"v":330370.487589531,"t":1724083200}
+{"o":8732.0787834236,"h":8854.2636770743,"l":8672.571395395,"c":8705.0085747372,"v":497924.0399353461,"t":1724086800}
+{"o":8705.0085747372,"h":8760.1980509706,"l":8653.1259415879,"c":8696.9559373045,"v":324560.5002525045,"t":1724090400}
+{"o":8696.9559373045,"h":8701.8052378354,"l":8634.194656377,"c":8655.6508373187,"v":258545.2436079178,"t":1724094000}
+{"o":8655.6508373187,"h":8732.4459565564,"l":8642.3778774577,"c":8681.9630433846,"v":336069.9393565464,"t":1724097600}
+{"o":8681.9630433846,"h":8722.9431159412,"l":8667.8716543765,"c":8693.9376379613,"v":201115.4902659701,"t":1724101200}
+{"o":8693.9376379613,"h":8787.9888940649,"l":8646.9397703136,"c":8740.5799098583,"v":234801.7132147256,"t":1724104800}
+{"o":8740.5799098583,"h":8796.1184871062,"l":8699.0077223449,"c":8780.6310874872,"v":276621.2466361855,"t":1724108400}
+{"o":8780.6310874872,"h":8942.8709247421,"l":8729.2181801525,"c":8917.2234310658,"v":443428.5684465326,"t":1724112000}
+{"o":8917.2234310658,"h":8998.5681377965,"l":8839.0875526128,"c":8873.1308011905,"v":357291.0157344793,"t":1724115600}
+{"o":8873.1308011905,"h":8881.1681916071,"l":8818.87661492,"c":8848.292926867,"v":259871.7654636345,"t":1724119200}
+{"o":8848.292926867,"h":8873.8400688865,"l":8833.7566271245,"c":8862.1293845923,"v":252175.7742753648,"t":1724122800}
+{"o":8862.1293845923,"h":8976.6224142436,"l":8850.8579311694,"c":8950.2684736787,"v":256783.4952178384,"t":1724126400}
+{"o":8950.2684736787,"h":9056.9054518884,"l":8943.1019200123,"c":8982.9016957163,"v":385822.0687220622,"t":1724130000}
+{"o":8982.9016957163,"h":8992.4913226852,"l":8932.2697580715,"c":8951.1846711595,"v":206304.6299531233,"t":1724133600}
+{"o":8951.1846711595,"h":8978.9573022082,"l":8942.2527727418,"c":8971.7257300776,"v":211015.2965604429,"t":1724137200}
+{"o":8971.7257300776,"h":8989.8081104154,"l":8885.4722363733,"c":8898.1779056632,"v":223634.6813666025,"t":1724140800}
+{"o":8898.1779056632,"h":8941.4967787838,"l":8892.0552619205,"c":8918.1400367873,"v":165714.8271289272,"t":1724144400}
+{"o":8918.1400367873,"h":8925.4104385644,"l":8891.0059678257,"c":8895.9547110685,"v":181124.5888775841,"t":1724148000}
+{"o":8895.9547110685,"h":8909.9899737173,"l":8836.3452879226,"c":8848.6409766511,"v":247420.3052099394,"t":1724151600}
+{"o":8848.6409766511,"h":8895.9405212792,"l":8842.5762260267,"c":8884.014460045,"v":220462.7735257144,"t":1724155200}
+{"o":8884.014460045,"h":8910.9242668612,"l":8826.4599028463,"c":8888.4026509222,"v":291935.2028710779,"t":1724158800}
+{"o":8888.4026509222,"h":8895.8208889341,"l":8625.8752974927,"c":8629.1992045062,"v":493390.8925113332,"t":1724162400}
+{"o":8629.1992045062,"h":8646.1610565309,"l":8517.670042348,"c":8578.3618120255,"v":479984.5919516024,"t":1724166000}
+{"o":8578.3618120255,"h":8672.8192416063,"l":8555.7007194403,"c":8654.7855134398,"v":313715.3330888768,"t":1724169600}
+{"o":8654.7855134398,"h":8710.3048150773,"l":8646.5216259888,"c":8701.2508620021,"v":243592.5489455799,"t":1724173200}
+{"o":8701.2508620021,"h":8741.4102568211,"l":8675.6685604011,"c":8708.1464600546,"v":266296.9970637382,"t":1724176800}
+{"o":8708.1464600546,"h":8758.0388391472,"l":8695.7936127588,"c":8737.9115552327,"v":197947.3252939531,"t":1724180400}
+{"o":8737.9115552327,"h":8771.7624249294,"l":8708.6064978205,"c":8708.7262609787,"v":205603.3516433509,"t":1724184000}
+{"o":8708.7262609787,"h":8712.832448397,"l":8650.7237792342,"c":8686.4881900862,"v":188666.7020045144,"t":1724187600}
+{"o":8686.4881900862,"h":8714.5879309538,"l":8671.9441793343,"c":8693.4642581871,"v":170740.003564021,"t":1724191200}
+{"o":8693.4642581871,"h":8700.769380394,"l":8631.465452155,"c":8634.2153189791,"v":155574.2543412579,"t":1724194800}
+{"o":8634.2153189791,"h":8676.6667524173,"l":8604.3390100934,"c":8607.7854733357,"v":189357.3314637896,"t":1724198400}
+{"o":8607.7854733357,"h":8660.6223264941,"l":8592.8548277938,"c":8651.1439610337,"v":231689.2859081534,"t":1724202000}
+{"o":8651.1439610337,"h":8684.7889870615,"l":8636.9573667598,"c":8670.4235856881,"v":136119.4597298515,"t":1724205600}
+{"o":8670.4235856881,"h":8674.9403585562,"l":8618.2220165888,"c":8652.2742515956,"v":117454.7725199071,"t":1724209200}
+{"o":8652.2742515956,"h":8669.7459927881,"l":8632.9293090207,"c":8663.7796966525,"v":118311.737242887,"t":1724212800}
+{"o":8663.7796966525,"h":8704.7373439147,"l":8624.3795578541,"c":8669.4262731181,"v":118761.3903801278,"t":1724216400}
+{"o":8669.4262731181,"h":8689.2302543571,"l":8663.8834008597,"c":8676.2242157942,"v":148013.4396603325,"t":1724220000}
+{"o":8676.2242157942,"h":8704.3564794047,"l":8631.6994425258,"c":8665.1118489503,"v":163881.9271417019,"t":1724223600}
+{"o":8665.1118489503,"h":8684.9810588309,"l":8586.4030364205,"c":8601.8229799159,"v":174339.5039488855,"t":1724227200}
+{"o":8601.8229799159,"h":8608.4834341998,"l":8526.7967971435,"c":8561.7972032712,"v":155049.7921752891,"t":1724230800}
+{"o":8561.7972032712,"h":8608.9799961992,"l":8546.8292870413,"c":8598.6464173689,"v":145394.8182038531,"t":1724234400}
+{"o":8598.6464173689,"h":8607.7180107391,"l":8546.8291599853,"c":8551.1741505917,"v":147905.2918807068,"t":1724238000}
+{"o":8551.1741505917,"h":8580.3911292056,"l":8503.1218709551,"c":8547.8299676935,"v":156916.0781266927,"t":1724241600}
+{"o":8547.8299676935,"h":8564.8463004001,"l":8392.9471289253,"c":8547.083378974,"v":344023.5420015124,"t":1724245200}
+{"o":8547.083378974,"h":8620.8292077044,"l":8422.845799157,"c":8464.0440189128,"v":597276.8466477736,"t":1724248800}
+{"o":8464.0440189128,"h":8519.7618778421,"l":8421.8637164027,"c":8491.0000923009,"v":378797.2163536851,"t":1724252400}
+{"o":8491.0000923009,"h":8551.1203779849,"l":8452.1303368495,"c":8547.8883303191,"v":248123.0238503182,"t":1724256000}
+{"o":8547.8883303191,"h":8597.2837729095,"l":8528.8744845252,"c":8559.5322681085,"v":241934.2321690525,"t":1724259600}
+{"o":8559.5322681085,"h":8657.470983338,"l":8546.0744592869,"c":8636.5153864313,"v":331160.0874813377,"t":1724263200}
+{"o":8636.5153864313,"h":8695.3569363559,"l":8603.2304012399,"c":8681.4188014536,"v":302994.2563656674,"t":1724266800}
+{"o":8681.4188014536,"h":8737.1107704553,"l":8628.8610499576,"c":8657.3613282218,"v":335475.564271929,"t":1724270400}
+{"o":8657.3613282218,"h":8710.0914004422,"l":8450.6763987826,"c":8508.4707100348,"v":283546.6535597511,"t":1724274000}
+{"o":8508.4707100348,"h":8522.4259304814,"l":8465.1503809292,"c":8467.0879816316,"v":218776.7531043811,"t":1724277600}
+{"o":8467.0879816316,"h":8496.7304927035,"l":8418.5459578704,"c":8459.0110570118,"v":214916.7575623551,"t":1724281200}
+{"o":8459.0110570118,"h":8485.6334953052,"l":8438.281329367,"c":8440.2943433608,"v":232744.3745476091,"t":1724284800}
+{"o":8440.2943433608,"h":8525.6560322495,"l":8434.9813499546,"c":8514.0792678471,"v":224838.6880511141,"t":1724288400}
+{"o":8514.0792678471,"h":8519.3339097734,"l":8375.6829029139,"c":8423.8128044834,"v":238364.6826657567,"t":1724292000}
+{"o":8423.8128044834,"h":8446.7037938789,"l":8401.3421962318,"c":8439.0481443402,"v":164112.7703244295,"t":1724295600}
+{"o":8439.0481443402,"h":8469.4475818062,"l":8418.4047538029,"c":8462.9764546088,"v":143559.021355348,"t":1724299200}
+{"o":8462.9764546088,"h":8472.5917655252,"l":8446.1028854983,"c":8465.5918758578,"v":124576.9023420644,"t":1724302800}
+{"o":8465.5918758578,"h":8500.3054680114,"l":8459.0150322171,"c":8496.9129723998,"v":135747.2906365074,"t":1724306400}
+{"o":8496.9129723998,"h":8550.2183705438,"l":8477.596343977,"c":8531.0211233312,"v":159690.8156530841,"t":1724310000}
+{"o":8531.0211233312,"h":8551.8633160264,"l":8511.4866749861,"c":8526.0360772612,"v":158957.9071141001,"t":1724313600}
+{"o":8526.0360772612,"h":8528.6173724924,"l":8494.5576030628,"c":8512.511818435,"v":153948.2956110118,"t":1724317200}
+{"o":8512.511818435,"h":8592.9346768747,"l":8500.244782198,"c":8579.603815774,"v":206774.1929789308,"t":1724320800}
+{"o":8579.603815774,"h":8622.796114737,"l":8548.8926858331,"c":8609.3872559444,"v":263203.0939153363,"t":1724324400}
+{"o":8609.3872559444,"h":8632.7235798845,"l":8517.1866613942,"c":8531.5480219657,"v":434027.7246425626,"t":1724328000}
+{"o":8531.5480219657,"h":8604.7387518926,"l":8482.2399764485,"c":8558.4773806368,"v":330043.8496399734,"t":1724331600}
+{"o":8558.4773806368,"h":8564.5529890937,"l":8504.4471935321,"c":8542.3493577787,"v":302227.3156843891,"t":1724335200}
+{"o":8542.3493577787,"h":8589.53328552,"l":8496.7537004375,"c":8534.9341326458,"v":258264.1571933144,"t":1724338800}
+{"o":8534.9341326458,"h":8575.7472097737,"l":8528.9220684786,"c":8543.8848334765,"v":239761.6508366387,"t":1724342400}
+{"o":8543.8848334765,"h":8574.7919911857,"l":8523.3465047122,"c":8532.9493298545,"v":195467.8513083713,"t":1724346000}
+{"o":8532.9493298545,"h":8590.6576138092,"l":8521.5922132605,"c":8553.2261747377,"v":167364.5905417576,"t":1724349600}
+{"o":8553.2261747377,"h":8568.1344764516,"l":8532.9858208675,"c":8539.5650519037,"v":186391.5586354339,"t":1724353200}
+{"o":8539.5650519037,"h":8589.5858729661,"l":8535.6354783132,"c":8580.3753457238,"v":259885.9897029224,"t":1724356800}
+{"o":8580.3753457238,"h":8838.3121920277,"l":8558.4093911998,"c":8813.8795951501,"v":180792.7576860674,"t":1724360400}
+{"o":8813.8795951501,"h":8876.6887318146,"l":8795.915107392,"c":8862.2883868513,"v":157633.7336273612,"t":1724364000}
+{"o":8862.2883868513,"h":8876.2226952603,"l":8850.8558484454,"c":8863.5568599459,"v":165863.5670836927,"t":1724367600}
+{"o":8863.5568599459,"h":8998.9210781712,"l":8859.800861894,"c":8934.8910903114,"v":248011.7966125683,"t":1724371200}
+{"o":8934.8910903114,"h":8957.2508076778,"l":8904.3421131801,"c":8955.8193725522,"v":212945.3380350455,"t":1724374800}
+{"o":8955.8193725522,"h":9016.3364589745,"l":8944.8905253121,"c":8959.22988173,"v":241773.999204575,"t":1724378400}
+{"o":8959.22988173,"h":8977.6450182343,"l":8932.2074567246,"c":8939.7118584996,"v":173117.5232674325,"t":1724382000}
+{"o":8939.7118584996,"h":8975.0397231865,"l":8931.9726073323,"c":8934.8893291451,"v":161802.920303718,"t":1724385600}
+{"o":8934.8893291451,"h":9028.9708998297,"l":8934.8893291451,"c":9000.6631043031,"v":183269.8620593172,"t":1724389200}
+{"o":9000.6631043031,"h":9029.6630458507,"l":8965.9117320056,"c":9009.5953952267,"v":171911.8642115536,"t":1724392800}
+{"o":9009.5953952267,"h":9018.9396377241,"l":8972.8138340905,"c":8982.304070449,"v":159871.1618772426,"t":1724396400}
+{"o":8982.304070449,"h":9003.8619159584,"l":8971.1542753364,"c":8982.1282955341,"v":133264.9067972453,"t":1724400000}
+{"o":8982.1282955341,"h":8982.1282955341,"l":8923.3068173336,"c":8930.2818288676,"v":203524.7984988358,"t":1724403600}
+{"o":8930.2818288676,"h":9056.7586914756,"l":8924.7944646888,"c":9026.5362223985,"v":133117.7894900051,"t":1724407200}
+{"o":9026.5362223985,"h":9031.4581798414,"l":8968.5472698473,"c":8973.9014770823,"v":170956.4365997474,"t":1724410800}
+{"o":8973.9014770823,"h":9043.6782698737,"l":8973.9014770823,"c":9034.783704915,"v":165994.389988697,"t":1724414400}
+{"o":9034.783704915,"h":9049.3392903716,"l":8981.6949884392,"c":9049.0686815526,"v":215309.3398134449,"t":1724418000}
+{"o":9049.0686815526,"h":9233.0863544414,"l":8929.8456166281,"c":9012.6278078322,"v":832285.7113853169,"t":1724421600}
+{"o":9012.6278078322,"h":9103.6707871389,"l":8995.4494541481,"c":9061.2657565472,"v":361570.9499575891,"t":1724425200}
+{"o":9061.2657565472,"h":9113.4837919313,"l":9008.6583622006,"c":9070.5331442617,"v":260147.8870702085,"t":1724428800}
+{"o":9070.5331442617,"h":9289.3185927965,"l":9069.3881273446,"c":9267.5150658205,"v":409555.6209097605,"t":1724432400}
+{"o":9267.5150658205,"h":9401.8037013976,"l":9231.3578141956,"c":9318.3556166752,"v":530264.1669588822,"t":1724436000}
+{"o":9318.3556166752,"h":9440.2466118968,"l":9313.4764898189,"c":9409.4483426067,"v":332718.4495624493,"t":1724439600}
+{"o":9409.4483426067,"h":9528.9373505006,"l":9407.1922888943,"c":9486.982744579,"v":340214.6643005883,"t":1724443200}
+{"o":9486.982744579,"h":9574.9742002298,"l":9477.4306824088,"c":9566.8376270603,"v":336797.6754429402,"t":1724446800}
+{"o":9566.8376270603,"h":9681.1354898625,"l":9524.2822911769,"c":9548.8617102626,"v":389107.3616553643,"t":1724450400}
+{"o":9548.8617102626,"h":9656.723577381,"l":9548.8617102626,"c":9635.4197714878,"v":237449.0292087705,"t":1724454000}
+{"o":9635.4197714878,"h":9695.82881506,"l":9575.8947088781,"c":9627.1549979629,"v":286482.9477492548,"t":1724457600}
+{"o":9627.1549979629,"h":9637.6254561859,"l":9489.6957483748,"c":9574.3417685754,"v":202745.1779343055,"t":1724461200}
+{"o":9574.3417685754,"h":9655.0847666576,"l":9485.2117621943,"c":9577.2646271383,"v":187358.7276836038,"t":1724464800}
+{"o":9577.2646271383,"h":9595.0482106493,"l":9556.2169645293,"c":9571.8560657454,"v":147006.0190595967,"t":1724468400}
+{"o":9571.8560657454,"h":9624.0225482161,"l":9564.4575710257,"c":9618.9016712731,"v":136279.4729168267,"t":1724472000}
+{"o":9618.9016712731,"h":9703.5110099141,"l":9612.2713615718,"c":9649.1885200724,"v":209685.5633205023,"t":1724475600}
+{"o":9649.1885200724,"h":9673.9409428795,"l":9618.9170988334,"c":9619.1535230777,"v":211464.4833220171,"t":1724479200}
+{"o":9619.1535230777,"h":9662.8421252681,"l":9619.0841801249,"c":9656.2100789397,"v":135476.9977639663,"t":1724482800}
+{"o":9656.2100789397,"h":9718.1543455883,"l":9637.4779332343,"c":9714.4505306278,"v":206687.6613049912,"t":1724486400}
+{"o":9714.4505306278,"h":9864.5240776818,"l":9676.7174331885,"c":9837.7948358449,"v":191216.0519669068,"t":1724490000}
+{"o":9837.7948358449,"h":9960.3574755859,"l":9799.2474676309,"c":9900.3636115775,"v":276766.7445536252,"t":1724493600}
+{"o":9900.3636115775,"h":9946.6574070654,"l":9866.2561334572,"c":9872.5038462171,"v":225011.8525175634,"t":1724497200}
+{"o":9872.5038462171,"h":9950.4030108829,"l":9849.7303653459,"c":9887.0909063911,"v":225035.7696582988,"t":1724500800}
+{"o":9887.0909063911,"h":9928.097541341,"l":9829.3979047705,"c":9878.9342745466,"v":262750.43320039,"t":1724504400}
+{"o":9878.9342745466,"h":9926.5424423763,"l":9838.0767747338,"c":9926.5424423763,"v":260025.4955765832,"t":1724508000}
+{"o":9926.5424423763,"h":9997.9705146833,"l":9893.2519008215,"c":9970.4357739408,"v":289273.9393927061,"t":1724511600}
+{"o":9970.4357739408,"h":10141.3863875145,"l":9962.6080937636,"c":10079.6193207437,"v":449424.6456691211,"t":1724515200}
+{"o":10079.6193207437,"h":10150.1327354096,"l":10036.4241365009,"c":10059.8855926147,"v":389410.9750486761,"t":1724518800}
+{"o":10059.8855926147,"h":10190.1451148812,"l":10014.4673966756,"c":10149.042687866,"v":328084.0185450536,"t":1724522400}
+{"o":10149.042687866,"h":10183.8066791547,"l":10035.7590053787,"c":10048.2515582259,"v":233556.846982308,"t":1724526000}
+{"o":10048.2515582259,"h":10084.2879015338,"l":10025.6322721602,"c":10041.648379339,"v":204983.2077986193,"t":1724529600}
+{"o":10041.648379339,"h":10042.1795684812,"l":9741.2190609119,"c":9855.5733986138,"v":379872.0351000389,"t":1724533200}
+{"o":9855.5733986138,"h":9975.5147165996,"l":9852.5504222277,"c":9952.2966023221,"v":300277.84095069,"t":1724536800}
+{"o":9952.2966023221,"h":10065.1894337652,"l":9942.9505223871,"c":10052.6286739588,"v":198555.459207336,"t":1724540400}
+{"o":10052.6286739588,"h":10055.6091626347,"l":9926.9345051301,"c":9941.9590555178,"v":272747.9894445796,"t":1724544000}
+{"o":9941.9590555178,"h":10006.6007763851,"l":9850.4183719645,"c":9899.7949252473,"v":277541.5586856405,"t":1724547600}
+{"o":9899.7949252473,"h":9954.0063009905,"l":9895.271837368,"c":9936.6959217142,"v":159355.0518815079,"t":1724551200}
+{"o":9936.6959217142,"h":9944.0992276033,"l":9848.1179222118,"c":9904.5339930951,"v":206323.3971903379,"t":1724554800}
+{"o":9904.5339930951,"h":9937.6466036703,"l":9852.7454458397,"c":9937.6466036703,"v":184479.7554025652,"t":1724558400}
+{"o":9937.6466036703,"h":9952.3694587474,"l":9901.0556546607,"c":9908.248288081,"v":221226.8148078171,"t":1724562000}
+{"o":9908.248288081,"h":9916.9149072948,"l":9857.811861852,"c":9871.7878704417,"v":186061.2982364015,"t":1724565600}
+{"o":9871.7878704417,"h":9871.7878704417,"l":9716.44749419,"c":9769.5069082744,"v":283050.7626616496,"t":1724569200}
+{"o":9769.5069082744,"h":9842.0376714962,"l":9747.4741911209,"c":9837.4872203879,"v":201539.5037717863,"t":1724572800}
+{"o":9837.4872203879,"h":9881.9346314848,"l":9804.663542242,"c":9853.5092771509,"v":181668.6142940074,"t":1724576400}
+{"o":9853.5092771509,"h":9857.5130680171,"l":9782.0641496376,"c":9811.1431881719,"v":151550.9827538332,"t":1724580000}
+{"o":9811.1431881719,"h":9881.3488866559,"l":9806.5444339233,"c":9841.2252593779,"v":177517.8047883713,"t":1724583600}
+{"o":9841.2252593779,"h":9878.7515908509,"l":9821.2495245485,"c":9878.7515908509,"v":137431.5489684368,"t":1724587200}
+{"o":9878.7515908509,"h":9953.4669098981,"l":9871.3216160907,"c":9918.2865101339,"v":256337.9364382503,"t":1724590800}
+{"o":9918.2865101339,"h":10001.0411401018,"l":9917.6905365982,"c":9955.461177478,"v":222240.40495925,"t":1724594400}
+{"o":9955.461177478,"h":10009.1146011866,"l":9928.1987429437,"c":9971.7994837788,"v":239505.2323792957,"t":1724598000}
+{"o":9971.7994837788,"h":10033.8298544865,"l":9919.7201322423,"c":9953.007109845,"v":236283.7381222571,"t":1724601600}
+{"o":9953.007109845,"h":10000.74012536,"l":9935.4417226847,"c":9979.7546332609,"v":190083.2721618972,"t":1724605200}
+{"o":9979.7546332609,"h":10011.8834699345,"l":9946.1466610753,"c":9984.2983174645,"v":194850.681903975,"t":1724608800}
+{"o":9984.2983174645,"h":10000.7374176102,"l":9934.7556199869,"c":9960.1190500134,"v":181689.3078950295,"t":1724612400}
+{"o":9960.1190500134,"h":9985.1826113302,"l":9925.6873030808,"c":9947.5173671442,"v":193588.1093863701,"t":1724616000}
+{"o":9947.5173671442,"h":10109.3586292633,"l":9939.4994082354,"c":10094.1314273601,"v":323277.1853944354,"t":1724619600}
+{"o":10094.1314273601,"h":10138.4701111899,"l":10020.5261559445,"c":10051.8014413221,"v":244205.4452364027,"t":1724623200}
+{"o":10051.8014413221,"h":10092.7027431484,"l":9918.1379250166,"c":9945.8164897496,"v":290760.5291870171,"t":1724626800}
+{"o":9945.8164897496,"h":10006.6093227877,"l":9905.9522167838,"c":9954.2961541536,"v":277910.3594573613,"t":1724630400}
+{"o":9954.2961541536,"h":9964.6374354867,"l":9882.8850715571,"c":9891.3775815294,"v":203178.1120492292,"t":1724634000}
+{"o":9891.3775815294,"h":9924.6562766978,"l":9853.3951483728,"c":9923.5207171094,"v":204331.6943286314,"t":1724637600}
+{"o":9923.5207171094,"h":10022.6720808904,"l":9907.0712857694,"c":10020.6207540785,"v":167032.4342566646,"t":1724641200}
+{"o":5730.747160401,"h":5781.2816997629,"l":5727.4591651693,"c":5730.747160401,"v":776450.9108888266,"t":1717444800}
+{"o":5730.747160401,"h":5745.7242614659,"l":5708.8107287125,"c":5723.6068831036,"v":655967.7620763008,"t":1717448400}
+{"o":5723.6068831036,"h":5728.8092701539,"l":5705.4560961122,"c":5721.8581723939,"v":393831.2992177492,"t":1717452000}
+{"o":5721.8581723939,"h":5728.7818301524,"l":5689.9410315289,"c":5708.2987409989,"v":368126.3172160829,"t":1717455600}
+{"o":5708.2987409989,"h":5733.2060236806,"l":5688.4138277868,"c":5723.9046301465,"v":412992.7237825663,"t":1717459200}
+{"o":5723.9046301465,"h":5769.3556439779,"l":5706.0899237716,"c":5761.6472319696,"v":407083.6049819706,"t":1717462800}
+{"o":5761.6472319696,"h":5761.6472319696,"l":5733.5459018478,"c":5748.1678348152,"v":329051.8776932337,"t":1717466400}
+{"o":5748.1678348152,"h":5763.5457245111,"l":5739.079698646,"c":5757.8745453408,"v":322251.9487924653,"t":1717470000}
+{"o":5757.8745453408,"h":5779.2490165946,"l":5740.2577561329,"c":5748.702419433,"v":335827.1621892271,"t":1717473600}
+{"o":5748.702419433,"h":5758.9317747433,"l":5716.6828260256,"c":5716.6828260256,"v":305429.3730391289,"t":1717477200}
+{"o":5716.6828260256,"h":5741.4997858206,"l":5703.8250684082,"c":5729.995988692,"v":412415.9077649051,"t":1717480800}
+{"o":5729.995988692,"h":5739.4697016933,"l":5713.254420151,"c":5713.254420151,"v":296699.784892425,"t":1717484400}
+{"o":5713.254420151,"h":5736.2439409537,"l":5704.1811748244,"c":5705.5648844204,"v":319671.6446532176,"t":1717488000}
+{"o":5705.5648844204,"h":5717.1154497611,"l":5667.6043427255,"c":5694.9349802961,"v":315754.3057381992,"t":1717491600}
+{"o":5694.9349802961,"h":5729.2191353014,"l":5664.3353794888,"c":5700.0564559602,"v":304425.8995842778,"t":1717495200}
+{"o":5700.0564559602,"h":5711.3007210306,"l":5688.1757826806,"c":5701.9495993634,"v":321558.8145237464,"t":1717498800}
+{"o":5701.9495993634,"h":5723.9105077636,"l":5692.8628297184,"c":5710.1011186527,"v":389315.4819305814,"t":1717502400}
+{"o":5710.1011186527,"h":5738.4588103448,"l":5696.1301281925,"c":5725.9864324441,"v":543724.3909211396,"t":1717506000}
+{"o":5725.9864324441,"h":5760.9068817517,"l":5708.2913314714,"c":5718.8077376227,"v":542797.3893916581,"t":1717509600}
+{"o":5718.8077376227,"h":5784.239344298,"l":5706.6055582753,"c":5784.239344298,"v":497862.5707778016,"t":1717513200}
+{"o":5784.239344298,"h":5856.1130838728,"l":5781.6891795753,"c":5836.6804961879,"v":672114.7964645284,"t":1717516800}
+{"o":5836.6804961879,"h":5841.0826653372,"l":5798.0647172515,"c":5831.0604495746,"v":464543.9774078411,"t":1717520400}
+{"o":5831.0604495746,"h":5870.8001772969,"l":5826.3991074667,"c":5854.9375706541,"v":429718.9147484193,"t":1717524000}
+{"o":5854.9375706541,"h":5854.9375706541,"l":5802.3714365693,"c":5840.6432144771,"v":487657.8296211933,"t":1717527600}
+{"o":5840.6432144771,"h":5854.2629667656,"l":5799.0004239543,"c":5838.6473321993,"v":446879.7479914675,"t":1717531200}
+{"o":5838.6473321993,"h":5858.8605499657,"l":5825.2434031049,"c":5844.5603562448,"v":387577.8563192702,"t":1717534800}
+{"o":5844.5603562448,"h":5892.2628611537,"l":5844.5603562448,"c":5889.987637774,"v":623095.3019424938,"t":1717538400}
+{"o":5889.987637774,"h":5923.0909558672,"l":5878.8110827639,"c":5917.2159366266,"v":403762.4835086641,"t":1717542000}
+{"o":5917.2159366266,"h":5944.4939629644,"l":5898.5217156044,"c":5929.3657020754,"v":408318.0367730467,"t":1717545600}
+{"o":5929.3657020754,"h":6017.4948665108,"l":5911.2380132045,"c":6002.0330297006,"v":382637.6471977585,"t":1717549200}
+{"o":6002.0330297006,"h":6063.9689127514,"l":5992.5813576122,"c":6015.8028572537,"v":514170.0704770718,"t":1717552800}
+{"o":6015.8028572537,"h":6044.2911050449,"l":5986.0112189102,"c":6014.0474808308,"v":359043.0779247435,"t":1717556400}
+{"o":6014.0474808308,"h":6030.1698080299,"l":5991.5044996144,"c":6019.658209,"v":362508.3684422229,"t":1717560000}
+{"o":6019.658209,"h":6041.5390591936,"l":5996.1827303303,"c":6033.7161014964,"v":383382.5066569566,"t":1717563600}
+{"o":6033.7161014964,"h":6057.7403452549,"l":6029.6367454586,"c":6050.1182201216,"v":374958.9241106789,"t":1717567200}
+{"o":6050.1182201216,"h":6060.0209428111,"l":6027.5950079804,"c":6030.8383182637,"v":453086.8040392975,"t":1717570800}
+{"o":6030.8383182637,"h":6039.2725614327,"l":6000.6031900334,"c":6017.9477807159,"v":493128.1561823084,"t":1717574400}
+{"o":6017.9477807159,"h":6052.712323818,"l":6007.6607303451,"c":6030.5043302516,"v":484822.2527316358,"t":1717578000}
+{"o":6030.5043302516,"h":6042.7021461917,"l":5998.9703833649,"c":5998.9703833649,"v":459150.9135867233,"t":1717581600}
+{"o":5998.9703833649,"h":6015.731669016,"l":5985.1561437633,"c":6013.0183986536,"v":436444.912978971,"t":1717585200}
+{"o":6013.0183986536,"h":6042.4285300898,"l":5982.5843610615,"c":6019.2463707367,"v":553367.8559489831,"t":1717588800}
+{"o":6019.2463707367,"h":6053.9070331043,"l":5993.2408962267,"c":6001.9453946496,"v":727688.2266746816,"t":1717592400}
+{"o":6001.9453946496,"h":6027.4782551752,"l":5963.2250663176,"c":6013.7158883448,"v":647334.2029094035,"t":1717596000}
+{"o":6013.7158883448,"h":6095.9178219865,"l":6010.2882496271,"c":6082.4054810386,"v":584454.6221607925,"t":1717599600}
+{"o":6082.4054810386,"h":6112.0030325872,"l":6049.0405387512,"c":6057.1618391824,"v":585720.7444555575,"t":1717603200}
+{"o":6057.1618391824,"h":6105.0857480017,"l":6051.7543133063,"c":6079.6072440475,"v":504327.7192944777,"t":1717606800}
+{"o":6079.6072440475,"h":6095.4832592922,"l":6009.4087905065,"c":6028.9007372669,"v":542050.4753732855,"t":1717610400}
+{"o":6028.9007372669,"h":6039.0862808153,"l":6004.020930799,"c":6021.2522129726,"v":463841.1363367934,"t":1717614000}
+{"o":6021.2522129726,"h":6042.0344760419,"l":6013.9920151439,"c":6038.2102927908,"v":425058.5773307055,"t":1717617600}
+{"o":6038.2102927908,"h":6056.6635872798,"l":6016.995488677,"c":6042.8064559584,"v":398608.2572230533,"t":1717621200}
+{"o":6042.8064559584,"h":6066.5103832415,"l":6036.061992839,"c":6044.9530183356,"v":413625.2679632615,"t":1717624800}
+{"o":6044.9530183356,"h":6061.723870228,"l":6037.7144673209,"c":6056.0917694689,"v":423860.7376391983,"t":1717628400}
+{"o":6056.0917694689,"h":6068.6058230119,"l":6042.5141440453,"c":6062.0097925609,"v":388994.4550637208,"t":1717632000}
+{"o":6062.0097925609,"h":6080.5226989315,"l":6044.4504790414,"c":6058.794513674,"v":385235.0102790852,"t":1717635600}
+{"o":6058.794513674,"h":6087.2586767834,"l":6055.8727123127,"c":6084.9391491346,"v":371333.9984438688,"t":1717639200}
+{"o":6084.9391491346,"h":6084.9391491346,"l":6059.7164735848,"c":6067.6795098408,"v":350171.9309123076,"t":1717642800}
+{"o":6067.6795098408,"h":6086.733390076,"l":6022.710399756,"c":6063.6663172597,"v":426115.2406619705,"t":1717646400}
+{"o":6063.6663172597,"h":6063.6663172597,"l":6011.4614176896,"c":6013.2916959543,"v":350172.5275404846,"t":1717650000}
+{"o":6013.2916959543,"h":6022.7890282437,"l":5986.7681406219,"c":6001.1873125146,"v":357840.5377611025,"t":1717653600}
+{"o":6001.1873125146,"h":6028.464583097,"l":5985.4289176461,"c":6023.7368884722,"v":450107.4333949531,"t":1717657200}
+{"o":6023.7368884722,"h":6039.6366048475,"l":6004.1828889755,"c":6035.411571926,"v":507056.5356952446,"t":1717660800}
+{"o":6035.411571926,"h":6094.3811337909,"l":6022.0190008833,"c":6059.2804847012,"v":483209.7187342914,"t":1717664400}
+{"o":6059.2804847012,"h":6059.593917918,"l":6010.5932745304,"c":6033.349715517,"v":508651.6409146105,"t":1717668000}
+{"o":6033.349715517,"h":6045.3776919433,"l":6024.440389537,"c":6045.3776919433,"v":477207.2118830972,"t":1717671600}
+{"o":6045.3776919433,"h":6059.3993540928,"l":6025.5747621979,"c":6039.3367120863,"v":515203.3596022959,"t":1717675200}
+{"o":6039.3367120863,"h":6054.67426209,"l":6021.9844113932,"c":6028.7653542356,"v":494985.4655217276,"t":1717678800}
+{"o":6028.7653542356,"h":6050.7985707269,"l":6016.0253394877,"c":6050.4713735621,"v":715567.7544500898,"t":1717682400}
+{"o":6050.4713735621,"h":6067.0966186028,"l":6037.6956559753,"c":6040.3775753468,"v":882959.8692451984,"t":1717686000}
+{"o":6040.3775753468,"h":6044.9413859276,"l":5985.6821947595,"c":5994.3027996116,"v":720691.8301018709,"t":1717689600}
+{"o":5994.3027996116,"h":6021.0343940243,"l":5968.9602687542,"c":6001.5030837691,"v":863381.4018612336,"t":1717693200}
+{"o":6001.5030837691,"h":6008.5065745753,"l":5960.4549282012,"c":5974.6185247072,"v":782682.905654265,"t":1717696800}
+{"o":5974.6185247072,"h":5974.8491736112,"l":5878.0864019882,"c":5904.8574625236,"v":908723.3786496635,"t":1717700400}
+{"o":5904.8574625236,"h":5965.9555226771,"l":5853.051397572,"c":5951.4215540082,"v":810113.0762238838,"t":1717704000}
+{"o":5951.4215540082,"h":5965.1685328913,"l":5929.7645460661,"c":5941.257267985,"v":648996.7695470965,"t":1717707600}
+{"o":5941.257267985,"h":5962.5158243597,"l":5931.569844219,"c":5956.6578177515,"v":613220.6406731132,"t":1717711200}
+{"o":5956.6578177515,"h":5964.9726319268,"l":5915.8307726622,"c":5941.3269068598,"v":682073.1132955892,"t":1717714800}
+{"o":5941.3269068598,"h":5956.8891723346,"l":5929.4527784676,"c":5940.9061898945,"v":619601.2478449101,"t":1717718400}
+{"o":5940.9061898945,"h":5948.3976872492,"l":5914.9299951939,"c":5939.4643993242,"v":557097.8905051034,"t":1717722000}
+{"o":5939.4643993242,"h":5955.0178259598,"l":5901.6969728595,"c":5931.8505656645,"v":584501.0988805,"t":1717725600}
+{"o":5931.8505656645,"h":5957.011981655,"l":5925.9238707756,"c":5957.011981655,"v":495790.6282421274,"t":1717729200}
+{"o":5957.011981655,"h":6018.1334934325,"l":5950.0044897483,"c":6008.2045238355,"v":491347.1421586412,"t":1717732800}
+{"o":6008.2045238355,"h":6027.072181976,"l":5996.7593725739,"c":6011.572305054,"v":466979.5402685073,"t":1717736400}
+{"o":6011.572305054,"h":6023.4827429596,"l":5998.5451799623,"c":6016.8867188093,"v":453778.0765635045,"t":1717740000}
+{"o":6016.8867188093,"h":6058.1649320064,"l":6004.8135388131,"c":6040.0206188589,"v":539957.1533141222,"t":1717743600}
+{"o":6040.0206188589,"h":6053.0982683228,"l":6030.7671273265,"c":6040.6869097109,"v":456103.0491623228,"t":1717747200}
+{"o":6040.6869097109,"h":6044.6339012986,"l":6016.2811822766,"c":6026.7467870345,"v":461139.3254994578,"t":1717750800}
+{"o":6026.7467870345,"h":6036.2055097466,"l":5998.2687986183,"c":6017.0550354307,"v":474504.9352047364,"t":1717754400}
+{"o":6017.0550354307,"h":6047.3043940062,"l":6003.308754738,"c":6041.0400434219,"v":549752.3954434464,"t":1717758000}
+{"o":6041.0400434219,"h":6065.8753900151,"l":5940.8549873732,"c":6005.907765183,"v":958575.7697164669,"t":1717761600}
+{"o":6005.907765183,"h":6031.1912449634,"l":5985.4908166023,"c":6017.4182983226,"v":797498.0381722942,"t":1717765200}
+{"o":6017.4182983226,"h":6029.4750572826,"l":5975.9175002058,"c":6019.0537362968,"v":977039.3579953065,"t":1717768800}
+{"o":6019.0537362968,"h":6019.0537362968,"l":5944.6226257003,"c":5970.2110387798,"v":992863.041580471,"t":1717772400}
+{"o":5970.2110387798,"h":5980.7242312161,"l":5915.4899644184,"c":5922.2948016426,"v":1019728.0527218364,"t":1717776000}
+{"o":5922.2948016426,"h":5923.8011443722,"l":5802.107491293,"c":5811.8700482894,"v":1259423.4526176199,"t":1717779600}
+{"o":5811.8700482894,"h":5811.8700482894,"l":5396.5520147866,"c":5652.2658757946,"v":2619062.6032583574,"t":1717783200}
+{"o":5652.2658757946,"h":5872.538015949,"l":5623.1272741555,"c":5688.4147500197,"v":1098079.3194473435,"t":1717786800}
+{"o":5688.4147500197,"h":5724.1688654468,"l":5633.8165467519,"c":5712.1381296726,"v":879157.1478717009,"t":1717790400}
+{"o":5712.1381296726,"h":5725.7976015802,"l":5696.1260676665,"c":5706.0390434589,"v":1030784.7888464294,"t":1717794000}
+{"o":5706.0390434589,"h":5729.5099548288,"l":5697.3542023457,"c":5725.17805957,"v":1040255.191431368,"t":1717797600}
+{"o":5725.17805957,"h":5730.9867896452,"l":5701.410778408,"c":5703.110726219,"v":710002.8093823588,"t":1717801200}
+{"o":5703.110726219,"h":5705.811600308,"l":5682.6087994363,"c":5690.2731029472,"v":680575.8657603412,"t":1717804800}
+{"o":5690.2731029472,"h":5729.9277784612,"l":5687.9521642225,"c":5725.1902298481,"v":524530.605723241,"t":1717808400}
+{"o":5725.1902298481,"h":5725.8833259582,"l":5694.3746267611,"c":5706.4676206875,"v":431017.4796874554,"t":1717812000}
+{"o":5706.4676206875,"h":5721.7425606222,"l":5698.5585291469,"c":5710.0520318666,"v":387029.8347671117,"t":1717815600}
+{"o":5710.0520318666,"h":5818.26520724,"l":5684.1665317393,"c":5788.5073115773,"v":425893.9505593058,"t":1717819200}
+{"o":5788.5073115773,"h":5815.0902163304,"l":5769.9362918193,"c":5801.3625762327,"v":420133.1426994537,"t":1717822800}
+{"o":5801.3625762327,"h":5814.1361037342,"l":5790.8487316333,"c":5808.0603901435,"v":509720.1164097334,"t":1717826400}
+{"o":5808.0603901435,"h":5850.316588656,"l":5808.0603901435,"c":5844.7286651713,"v":377403.8190572162,"t":1717830000}
+{"o":5844.7286651713,"h":5845.5700820272,"l":5804.6757916198,"c":5809.1688725734,"v":387425.4275958266,"t":1717833600}
+{"o":5809.1688725734,"h":5812.2920085034,"l":5790.1540381759,"c":5800.3665871466,"v":436720.204434582,"t":1717837200}
+{"o":5800.3665871466,"h":5803.3765981135,"l":5765.2527991656,"c":5786.1994638025,"v":483020.4487588285,"t":1717840800}
+{"o":5786.1994638025,"h":5795.5920482591,"l":5718.2308446196,"c":5732.7059267012,"v":566915.6680712041,"t":1717844400}
+{"o":5732.7059267012,"h":5744.1665419468,"l":5625.2284241463,"c":5711.4363446068,"v":566000.0255795338,"t":1717848000}
+{"o":5711.4363446068,"h":5731.2812340893,"l":5618.3695468124,"c":5731.2812340893,"v":767079.2127427877,"t":1717851600}
+{"o":5731.2812340893,"h":5760.0106514268,"l":5622.9553848167,"c":5754.1426234061,"v":525090.6404462983,"t":1717855200}
+{"o":5754.1426234061,"h":5764.2565588908,"l":5711.2002078753,"c":5722.0505498781,"v":761176.9866334972,"t":1717858800}
+{"o":5722.0505498781,"h":5734.4559644447,"l":5677.0193941564,"c":5706.4172052637,"v":568292.8704528735,"t":1717862400}
+{"o":5706.4172052637,"h":5728.8454971397,"l":5627.3819472889,"c":5727.4112462262,"v":574218.4537840213,"t":1717866000}
+{"o":5727.4112462262,"h":5755.2970995815,"l":5711.7659229307,"c":5715.5581361723,"v":914986.8713689964,"t":1717869600}
+{"o":5715.5581361723,"h":5732.2178179448,"l":5601.9925180042,"c":5685.9586595193,"v":544253.3569816102,"t":1717873200}
+{"o":5685.9586595193,"h":5693.8032154204,"l":5643.7355632417,"c":5665.9095124413,"v":431407.2296628078,"t":1717876800}
+{"o":5665.9095124413,"h":5670.3614645055,"l":5645.5058087762,"c":5651.375984656,"v":393142.6380918688,"t":1717880400}
+{"o":5651.375984656,"h":5655.6035427959,"l":5597.2056062336,"c":5638.7538421194,"v":416364.6887044882,"t":1717884000}
+{"o":5638.7538421194,"h":5643.6066291322,"l":5561.2695588394,"c":5616.071363128,"v":425831.474131599,"t":1717887600}
+{"o":5616.071363128,"h":5640.4498285366,"l":5610.8581741014,"c":5627.4646643276,"v":416780.2392534644,"t":1717891200}
+{"o":5627.4646643276,"h":5649.399683892,"l":5620.9849622649,"c":5644.4339762995,"v":378982.3652655115,"t":1717894800}
+{"o":5644.4339762995,"h":5644.530140981,"l":5505.1678336937,"c":5592.6741360255,"v":456553.7943490006,"t":1717898400}
+{"o":5592.6741360255,"h":5622.9768262169,"l":5564.4494460399,"c":5614.1807212076,"v":379743.6955845376,"t":1717902000}
+{"o":5614.1807212076,"h":5643.7575797588,"l":5611.3299484367,"c":5623.7155090211,"v":302244.0055961016,"t":1717905600}
+{"o":5623.7155090211,"h":5663.3206145676,"l":5517.3671286528,"c":5623.69895239,"v":398889.8599814618,"t":1717909200}
+{"o":5623.69895239,"h":5644.589489601,"l":5619.7753325189,"c":5638.6067260087,"v":353257.4738673209,"t":1717912800}
+{"o":5638.6067260087,"h":5655.4041906182,"l":5625.5953353462,"c":5629.7338791191,"v":312553.116296959,"t":1717916400}
+{"o":5629.7338791191,"h":5652.5035938459,"l":5615.5015172738,"c":5647.7678779769,"v":264901.5143134447,"t":1717920000}
+{"o":5647.7678779769,"h":5657.4131401564,"l":5636.3339379203,"c":5646.9332064944,"v":281038.323088158,"t":1717923600}
+{"o":5646.9332064944,"h":5647.0750947039,"l":5583.641851729,"c":5629.6117543469,"v":317756.6452042312,"t":1717927200}
+{"o":5629.6117543469,"h":5651.8440416983,"l":5570.9659432645,"c":5646.6349559976,"v":315400.2286329214,"t":1717930800}
+{"o":5646.6349559976,"h":5719.9581896196,"l":5634.6024038579,"c":5703.9503610714,"v":461926.9311047287,"t":1717934400}
+{"o":5703.9503610714,"h":5712.0923199946,"l":5650.7095012716,"c":5681.7841250496,"v":510291.6746364281,"t":1717938000}
+{"o":5681.7841250496,"h":5716.082387941,"l":5675.8959423041,"c":5713.743024774,"v":467921.8129101308,"t":1717941600}
+{"o":5713.743024774,"h":5754.8046198785,"l":5703.2239370422,"c":5749.804384789,"v":484506.0024252883,"t":1717945200}
+{"o":5749.804384789,"h":5752.0204380263,"l":5723.0876369667,"c":5732.1709131981,"v":447678.8926370709,"t":1717948800}
+{"o":5732.1709131981,"h":5736.4913702279,"l":5649.8729198033,"c":5661.1222048933,"v":469563.5737914328,"t":1717952400}
+{"o":5661.1222048933,"h":5720.5915607141,"l":5649.8216714047,"c":5714.6466486525,"v":450578.7790190522,"t":1717956000}
+{"o":5714.6466486525,"h":5735.4116176553,"l":5703.2990949027,"c":5706.4948489392,"v":553946.1393283851,"t":1717959600}
+{"o":5706.4948489392,"h":5706.4948489392,"l":5673.7081466353,"c":5680.7865195229,"v":455762.6848288988,"t":1717963200}
+{"o":5680.7865195229,"h":5702.265582919,"l":5672.8013241067,"c":5694.9588695316,"v":451286.0045987417,"t":1717966800}
+{"o":5694.9588695316,"h":5712.2693477078,"l":5685.1425170168,"c":5697.2231357992,"v":387901.5244268168,"t":1717970400}
+{"o":5697.2231357992,"h":5705.6924049926,"l":5691.5460192203,"c":5702.8572736823,"v":284457.6655864515,"t":1717974000}
+{"o":5702.8572736823,"h":5707.0187112328,"l":5650.6813711614,"c":5668.64389199,"v":449738.5816295976,"t":1717977600}
+{"o":5668.64389199,"h":5690.8211837162,"l":5654.4182792693,"c":5672.6735071438,"v":322084.9938026667,"t":1717981200}
+{"o":5672.6735071438,"h":5687.5492279647,"l":5654.6868696573,"c":5661.8133862768,"v":308026.0047837341,"t":1717984800}
+{"o":5661.8133862768,"h":5662.1965706928,"l":5615.8195772773,"c":5622.977113571,"v":529350.9823568255,"t":1717988400}
+{"o":5622.977113571,"h":5647.1086754175,"l":5604.7735583773,"c":5637.3938777368,"v":366585.3528806388,"t":1717992000}
+{"o":5637.3938777368,"h":5637.7055523922,"l":5603.8359324177,"c":5623.0572387689,"v":338161.7290081184,"t":1717995600}
+{"o":5623.0572387689,"h":5629.6796443438,"l":5584.5222817295,"c":5600.2066498677,"v":406765.5533620637,"t":1717999200}
+{"o":5600.2066498677,"h":5602.9282839575,"l":5538.4639698195,"c":5543.794089072,"v":370848.0534931708,"t":1718002800}
+{"o":5543.794089072,"h":5620.6768786632,"l":5541.4823302423,"c":5603.822322901,"v":387943.867774848,"t":1718006400}
+{"o":5603.822322901,"h":5635.1340072355,"l":5577.2003856163,"c":5630.548618618,"v":324312.0964860486,"t":1718010000}
+{"o":5630.548618618,"h":5634.0661333795,"l":5607.0530643087,"c":5616.9144219585,"v":355280.8700135963,"t":1718013600}
+{"o":5616.9144219585,"h":5621.440321744,"l":5593.9300693968,"c":5603.5202643485,"v":391247.4620691318,"t":1718017200}
+{"o":5603.5202643485,"h":5605.6375567075,"l":5566.3034396802,"c":5570.5776579815,"v":396300.7140951355,"t":1718020800}
+{"o":5570.5776579815,"h":5595.4406781087,"l":5543.1276936166,"c":5585.0830412496,"v":559326.8056367654,"t":1718024400}
+{"o":5585.0830412496,"h":5623.2152881004,"l":5557.9377456161,"c":5618.4330936543,"v":526048.4762638322,"t":1718028000}
+{"o":5618.4330936543,"h":5736.16521402,"l":5615.1265885087,"c":5708.5836753366,"v":702161.8765885793,"t":1718031600}
+{"o":5708.5836753366,"h":5722.5598326818,"l":5653.4400806893,"c":5694.206215051,"v":655330.4962839956,"t":1718035200}
+{"o":5694.206215051,"h":5718.958339215,"l":5671.5030237699,"c":5716.4243406325,"v":491406.7707491547,"t":1718038800}
+{"o":5716.4243406325,"h":5725.6458832619,"l":5663.7066122221,"c":5692.3762060547,"v":548415.3669727262,"t":1718042400}
+{"o":5692.3762060547,"h":5695.170471934,"l":5626.1715866864,"c":5636.4089146391,"v":621146.2070396225,"t":1718046000}
+{"o":5636.4089146391,"h":5647.4478442357,"l":5589.6517771946,"c":5620.6354271155,"v":625510.74495716,"t":1718049600}
+{"o":5620.6354271155,"h":5636.0523968628,"l":5584.565430451,"c":5606.9736983559,"v":562594.4724170119,"t":1718053200}
+{"o":5606.9736983559,"h":5610.7944235658,"l":5580.6707575395,"c":5600.1823311822,"v":474040.1409070277,"t":1718056800}
+{"o":5600.1823311822,"h":5603.4054243679,"l":5562.8654858232,"c":5590.0136150529,"v":414786.3623025777,"t":1718060400}
+{"o":5590.0136150529,"h":5611.8450257723,"l":5568.8061487991,"c":5585.2747490483,"v":456846.1859973595,"t":1718064000}
+{"o":5585.2747490483,"h":5655.9678652583,"l":5458.3235086753,"c":5534.8432483651,"v":547480.6062374398,"t":1718067600}
+{"o":5534.8432483651,"h":5590.4547791217,"l":5485.574723102,"c":5546.1153151095,"v":716389.0289658759,"t":1718071200}
+{"o":5546.1153151095,"h":5559.1020480739,"l":5507.0989265094,"c":5525.6770255201,"v":493070.8898239718,"t":1718074800}
+{"o":5525.6770255201,"h":5526.7469485693,"l":5403.6088988622,"c":5468.1951657981,"v":538673.3425047641,"t":1718078400}
+{"o":5468.1951657981,"h":5473.1911042578,"l":5435.8838290642,"c":5460.2156807376,"v":403649.5998593163,"t":1718082000}
+{"o":5460.2156807376,"h":5478.0482267085,"l":5400.0624780845,"c":5436.8076388578,"v":420727.7947575729,"t":1718085600}
+{"o":5436.8076388578,"h":5458.869924304,"l":5401.0388011776,"c":5433.3038875241,"v":401870.6645383353,"t":1718089200}
+{"o":5433.3038875241,"h":5469.7695368431,"l":5416.4718223983,"c":5444.961598403,"v":416816.5606472795,"t":1718092800}
+{"o":5444.961598403,"h":5464.9758392402,"l":5408.0118634747,"c":5451.5220808302,"v":393150.7401133876,"t":1718096400}
+{"o":5451.5220808302,"h":5512.7981672077,"l":5430.9569696398,"c":5492.4253866603,"v":422395.3190409805,"t":1718100000}
+{"o":5492.4253866603,"h":5493.9445703525,"l":5449.0739073532,"c":5454.7697437743,"v":508650.8406814756,"t":1718103600}
+{"o":5454.7697437743,"h":5481.622777554,"l":5442.209801167,"c":5455.5153354029,"v":522463.356879503,"t":1718107200}
+{"o":5455.5153354029,"h":5476.5220654157,"l":5354.6016867552,"c":5364.4720863548,"v":716937.1095398084,"t":1718110800}
+{"o":5364.4720863548,"h":5420.0286757578,"l":5343.0666419027,"c":5391.6085731719,"v":662055.2366296494,"t":1718114400}
+{"o":5391.6085731719,"h":5408.9289955368,"l":5193.1268776621,"c":5238.5115585197,"v":957436.4033287838,"t":1718118000}
+{"o":5238.5115585197,"h":5309.7397487777,"l":5210.1721374769,"c":5242.1112102129,"v":674144.0172959341,"t":1718121600}
+{"o":5242.1112102129,"h":5274.001702775,"l":5138.1662430202,"c":5241.8996343958,"v":542571.268078536,"t":1718125200}
+{"o":5241.8996343958,"h":5307.6767664447,"l":5226.765993981,"c":5281.6599044405,"v":534652.9791634398,"t":1718128800}
+{"o":5281.6599044405,"h":5320.602290173,"l":5249.0811723507,"c":5298.3849233602,"v":575636.32722043,"t":1718132400}
+{"o":5298.3849233602,"h":5302.6706291052,"l":5260.2799981903,"c":5266.9069578142,"v":513617.6651622719,"t":1718136000}
+{"o":5266.9069578142,"h":5323.0855873055,"l":5264.8992246121,"c":5312.8664037482,"v":657423.1418874984,"t":1718139600}
+{"o":5312.8664037482,"h":5337.5719051432,"l":5294.3409500321,"c":5317.8387004508,"v":439968.681180168,"t":1718143200}
+{"o":5317.8387004508,"h":5342.6046011514,"l":5295.4297223302,"c":5309.1042685475,"v":520830.8505385315,"t":1718146800}
+{"o":5309.1042685475,"h":5320.8123830363,"l":5233.1473372366,"c":5269.5879779357,"v":640373.5611638509,"t":1718150400}
+{"o":5269.5879779357,"h":5283.5294495378,"l":5131.7129159707,"c":5233.0597153541,"v":678601.2171923148,"t":1718154000}
+{"o":5233.0597153541,"h":5317.8759982726,"l":5207.0780569522,"c":5310.4179286217,"v":508610.1717359883,"t":1718157600}
+{"o":5310.4179286217,"h":5332.6251916998,"l":5236.2716957425,"c":5300.2636581544,"v":394288.3132691946,"t":1718161200}
+{"o":5300.2636581544,"h":5381.5742700961,"l":5296.6902419743,"c":5357.5359782738,"v":450093.3151193014,"t":1718164800}
+{"o":5357.5359782738,"h":5360.5735727422,"l":5314.0343428326,"c":5316.8243956281,"v":379140.4929356507,"t":1718168400}
+{"o":5316.8243956281,"h":5369.8901225921,"l":5316.5911377636,"c":5342.0531819981,"v":354472.9675119897,"t":1718172000}
+{"o":5342.0531819981,"h":5381.2228060484,"l":5338.5875029372,"c":5375.154975716,"v":334191.4553080142,"t":1718175600}
+{"o":5375.154975716,"h":5395.6986091856,"l":5353.8174682481,"c":5358.441101076,"v":288073.4032793865,"t":1718179200}
+{"o":5358.441101076,"h":5435.9249660139,"l":5348.6935086735,"c":5418.341805517,"v":396806.9277756051,"t":1718182800}
+{"o":5418.341805517,"h":5470.7602956588,"l":5391.0951162333,"c":5410.4966561887,"v":488215.7829427308,"t":1718186400}
+{"o":5410.4966561887,"h":5421.2254008975,"l":5373.0333618383,"c":5375.2150145609,"v":447782.0864959827,"t":1718190000}
+{"o":5375.2150145609,"h":5650.2117634103,"l":5371.5532887523,"c":5626.4961574042,"v":928599.8933828353,"t":1718193600}
+{"o":5626.4961574042,"h":5729.4874899344,"l":5607.1305612979,"c":5641.7867698989,"v":783030.0898805506,"t":1718197200}
+{"o":5641.7867698989,"h":5694.2293366805,"l":5620.1865702772,"c":5670.8527520637,"v":659233.7940659029,"t":1718200800}
+{"o":5670.8527520637,"h":5710.4090637976,"l":5586.9579537081,"c":5657.9867221208,"v":620388.8692339465,"t":1718204400}
+{"o":5657.9867221208,"h":5691.5723528243,"l":5624.2461872032,"c":5657.8373845249,"v":627700.3030637422,"t":1718208000}
+{"o":5657.8373845249,"h":5696.6089974356,"l":5636.9628967003,"c":5683.7197641821,"v":659414.0222491099,"t":1718211600}
+{"o":5683.7197641821,"h":5686.7851775522,"l":5537.8888643484,"c":5556.6445579174,"v":1055383.573926958,"t":1718215200}
+{"o":5556.6445579174,"h":5638.8379903152,"l":5376.4994762955,"c":5459.610022155,"v":1061495.8783105216,"t":1718218800}
+{"o":5459.610022155,"h":5529.8185254454,"l":5423.5597266573,"c":5519.156495585,"v":659108.5820328888,"t":1718222400}
+{"o":5519.156495585,"h":5547.0060095962,"l":5503.2898742793,"c":5530.2651132902,"v":597308.2228661822,"t":1718226000}
+{"o":5530.2651132902,"h":5544.7896791639,"l":5513.8128023883,"c":5540.6486708861,"v":474912.8034939669,"t":1718229600}
+{"o":5540.6486708861,"h":5542.9550938428,"l":5497.0598436647,"c":5528.4547430531,"v":431132.4463939109,"t":1718233200}
+{"o":5528.4547430531,"h":5528.4547430531,"l":5450.5785814495,"c":5508.3052455406,"v":434051.7009073852,"t":1718236800}
+{"o":5508.3052455406,"h":5535.5013787414,"l":5441.9872364416,"c":5446.890086311,"v":451947.2525936241,"t":1718240400}
+{"o":5446.890086311,"h":5474.3666199861,"l":5355.8687059388,"c":5407.5927847324,"v":528324.6476945952,"t":1718244000}
+{"o":5407.5927847324,"h":5407.8773101754,"l":5326.4375052404,"c":5396.4770201707,"v":711082.005136314,"t":1718247600}
+{"o":5396.4770201707,"h":5444.9560513774,"l":5385.7565894726,"c":5417.2663706528,"v":430122.893293756,"t":1718251200}
+{"o":5417.2663706528,"h":5436.9232364952,"l":5416.1288664514,"c":5427.5688226142,"v":425895.9664005161,"t":1718254800}
+{"o":5427.5688226142,"h":5434.0522319844,"l":5343.0557746687,"c":5394.4005533608,"v":823229.302637103,"t":1718258400}
+{"o":5394.4005533608,"h":5422.1808625359,"l":5325.0690710856,"c":5419.3931288621,"v":591801.4022756175,"t":1718262000}
+{"o":5419.3931288621,"h":5431.2797456361,"l":5399.8374886631,"c":5411.0973517452,"v":430789.7097169713,"t":1718265600}
+{"o":5411.0973517452,"h":5414.27396598,"l":5328.298247401,"c":5382.4331318425,"v":456534.8624592729,"t":1718269200}
+{"o":5382.4331318425,"h":5419.0455249271,"l":5345.3214595365,"c":5401.7748951625,"v":452516.0250752283,"t":1718272800}
+{"o":5401.7748951625,"h":5412.1962127783,"l":5314.4191992754,"c":5330.0643377832,"v":418203.43501603,"t":1718276400}
+{"o":5330.0643377832,"h":5417.7035848114,"l":5321.9639786351,"c":5343.1517109259,"v":637278.5802218659,"t":1718280000}
+{"o":5343.1517109259,"h":5408.2875665444,"l":5317.3015946211,"c":5348.0782034882,"v":617770.478950717,"t":1718283600}
+{"o":5348.0782034882,"h":5376.9603232133,"l":5230.9930039608,"c":5331.1303440967,"v":746101.10492288,"t":1718287200}
+{"o":5331.1303440967,"h":5337.3278491365,"l":5222.2652776256,"c":5247.723054941,"v":848268.7057699562,"t":1718290800}
+{"o":5247.723054941,"h":5287.3149156924,"l":5209.3889864989,"c":5274.817397691,"v":796958.6137047173,"t":1718294400}
+{"o":5274.817397691,"h":5313.3365111876,"l":5249.1446536257,"c":5310.8945269344,"v":535838.5439901659,"t":1718298000}
+{"o":5310.8945269344,"h":5332.9204353502,"l":5260.2839906541,"c":5319.2008388621,"v":456520.9042067722,"t":1718301600}
+{"o":5319.2008388621,"h":5321.6471538458,"l":5252.2498145457,"c":5280.3816064997,"v":526928.2864123754,"t":1718305200}
+{"o":5280.3816064997,"h":5298.9167927602,"l":5242.1877823097,"c":5259.7858673619,"v":580065.4941765735,"t":1718308800}
+{"o":5259.7858673619,"h":5290.1927691907,"l":5158.4857002195,"c":5289.744050207,"v":453832.9639756206,"t":1718312400}
+{"o":5289.744050207,"h":5302.6840539261,"l":5246.6355200184,"c":5295.111666861,"v":422046.7730505,"t":1718316000}
+{"o":5295.111666861,"h":5295.111666861,"l":5248.1131308154,"c":5261.940749636,"v":341636.3199564346,"t":1718319600}
+{"o":5261.940749636,"h":5296.3244094508,"l":5229.503910623,"c":5256.0772085492,"v":484034.2261700728,"t":1718323200}
+{"o":5256.0772085492,"h":5289.5262911948,"l":5175.5948313093,"c":5289.0065300559,"v":523414.3363049355,"t":1718326800}
+{"o":5289.0065300559,"h":5306.172003899,"l":5265.6233393202,"c":5291.6653207613,"v":406517.3949274268,"t":1718330400}
+{"o":5291.6653207613,"h":5297.4629892901,"l":5247.8023342576,"c":5269.128244912,"v":414207.914060939,"t":1718334000}
+{"o":5269.128244912,"h":5291.1690053321,"l":5251.3060838927,"c":5253.9179633732,"v":391583.3808948586,"t":1718337600}
+{"o":5253.9179633732,"h":5326.1011353673,"l":5244.106660529,"c":5311.1318743321,"v":454056.5399055462,"t":1718341200}
+{"o":5311.1318743321,"h":5316.6928220533,"l":5252.1229057862,"c":5284.3279848509,"v":353372.3391175678,"t":1718344800}
+{"o":5284.3279848509,"h":5294.2382776513,"l":5251.5693039304,"c":5274.0021708082,"v":328546.7162484227,"t":1718348400}
+{"o":5274.0021708082,"h":5332.3749469313,"l":5265.2682223816,"c":5315.1961009201,"v":363216.9703337303,"t":1718352000}
+{"o":5315.1961009201,"h":5315.3234797124,"l":5264.9351234959,"c":5291.5735493583,"v":342527.0809909964,"t":1718355600}
+{"o":5291.5735493583,"h":5313.6802953882,"l":5253.391899817,"c":5266.8502545234,"v":328468.9031575348,"t":1718359200}
+{"o":5266.8502545234,"h":5282.336926135,"l":5238.7590743156,"c":5274.8355212549,"v":369824.7454739177,"t":1718362800}
+{"o":5274.8355212549,"h":5308.409363413,"l":5265.4831031163,"c":5281.5696590381,"v":474972.1586510743,"t":1718366400}
+{"o":5281.5696590381,"h":5297.3206370686,"l":5261.5544285922,"c":5269.3549736802,"v":463961.1559264541,"t":1718370000}
+{"o":5269.3549736802,"h":5272.3868534956,"l":5120.9028161254,"c":5165.8559764523,"v":633571.6298696701,"t":1718373600}
+{"o":5165.8559764523,"h":5193.9501853318,"l":5054.7197932066,"c":5121.7533280435,"v":668720.793519525,"t":1718377200}
+{"o":5121.7533280435,"h":5131.1374203928,"l":4904.8641604694,"c":5039.2040344894,"v":1130373.8071625161,"t":1718380800}
+{"o":5039.2040344894,"h":5083.1954251173,"l":4969.6596994784,"c":5044.8717989612,"v":671232.5560171433,"t":1718384400}
+{"o":5044.8717989612,"h":5049.2710108951,"l":4967.4102442331,"c":5037.0861610263,"v":594424.3211192269,"t":1718388000}
+{"o":5037.0861610263,"h":5077.278247632,"l":4972.4937195117,"c":5049.902916912,"v":595987.4963100305,"t":1718391600}
+{"o":5049.902916912,"h":5095.7608150325,"l":5044.1589937074,"c":5053.7078255362,"v":451088.097551989,"t":1718395200}
+{"o":5053.7078255362,"h":5172.4120979474,"l":5040.0551497078,"c":5131.3070221295,"v":633282.9813328028,"t":1718398800}
+{"o":5131.3070221295,"h":5137.3231816026,"l":5065.5773542106,"c":5104.6067963043,"v":610059.5177321956,"t":1718402400}
+{"o":5104.6067963043,"h":5117.7653945095,"l":5082.2250931703,"c":5096.2895559136,"v":390736.0761231264,"t":1718406000}
+{"o":5096.2895559136,"h":5132.2055029264,"l":5092.446507273,"c":5114.7565407196,"v":392020.7305427605,"t":1718409600}
+{"o":5114.7565407196,"h":5147.9361733639,"l":5102.9059402877,"c":5106.3551318437,"v":361678.9439480448,"t":1718413200}
+{"o":5106.3551318437,"h":5129.7851339279,"l":5093.8131065192,"c":5122.3335527991,"v":310532.730022668,"t":1718416800}
+{"o":5122.3335527991,"h":5163.1372647259,"l":5120.3785974151,"c":5161.2500194383,"v":321259.9534164051,"t":1718420400}
+{"o":5161.2500194383,"h":5171.3777628441,"l":5135.0155926547,"c":5156.6365943195,"v":336553.783770663,"t":1718424000}
+{"o":5156.6365943195,"h":5216.2349675143,"l":5153.9504995536,"c":5192.7993916821,"v":311358.9719210279,"t":1718427600}
+{"o":5192.7993916821,"h":5213.3015762469,"l":5160.6747101417,"c":5168.4184010974,"v":330483.8752473415,"t":1718431200}
+{"o":5168.4184010974,"h":5190.2555669199,"l":5147.6649218392,"c":5152.8130356772,"v":342889.8455441703,"t":1718434800}
+{"o":5152.8130356772,"h":5175.0984190755,"l":5141.4729916835,"c":5158.7318060962,"v":287546.9218884793,"t":1718438400}
+{"o":5158.7318060962,"h":5179.7024222285,"l":5131.5006945351,"c":5150.4664567117,"v":328225.356630631,"t":1718442000}
+{"o":5150.4664567117,"h":5171.8050114735,"l":5132.9710087038,"c":5167.0602504841,"v":282833.6891225043,"t":1718445600}
+{"o":5167.0602504841,"h":5189.7067504181,"l":5160.2887903138,"c":5185.9849104007,"v":315028.680877405,"t":1718449200}
+{"o":5185.9849104007,"h":5197.9931667335,"l":5168.7589768669,"c":5192.5787021666,"v":315938.2353623886,"t":1718452800}
+{"o":5192.5787021666,"h":5203.1216525265,"l":5171.4233145252,"c":5200.2176419687,"v":361308.403584559,"t":1718456400}
+{"o":5200.2176419687,"h":5203.8935424532,"l":5177.7299780784,"c":5183.8670972475,"v":463621.600468357,"t":1718460000}
+{"o":5183.8670972475,"h":5226.3302397344,"l":5179.5567121247,"c":5212.0124595202,"v":460379.3915944708,"t":1718463600}
+{"o":5212.0124595202,"h":5235.0362996758,"l":5206.8196807767,"c":5212.4411090423,"v":397038.8527673784,"t":1718467200}
+{"o":5212.4411090423,"h":5227.1938436528,"l":5200.3901404798,"c":5224.5019836044,"v":403633.2691789943,"t":1718470800}
+{"o":5224.5019836044,"h":5224.6501631363,"l":5191.3683210458,"c":5198.71932861,"v":419920.6062117675,"t":1718474400}
+{"o":5198.71932861,"h":5211.2562283142,"l":5173.5111569317,"c":5192.5564959634,"v":390258.9248717502,"t":1718478000}
+{"o":5192.5564959634,"h":5203.5362162182,"l":5165.4204309107,"c":5180.3738826905,"v":383904.5405262877,"t":1718481600}
+{"o":5180.3738826905,"h":5224.6202831992,"l":5176.4438814777,"c":5216.0367366519,"v":332549.24489652,"t":1718485200}
+{"o":5216.0367366519,"h":5221.6905417506,"l":5198.0513820146,"c":5219.4978697911,"v":328598.7599653288,"t":1718488800}
+{"o":5219.4978697911,"h":5228.5726370442,"l":5212.1242141438,"c":5222.2381984122,"v":313341.0127358511,"t":1718492400}
+{"o":5222.2381984122,"h":5227.2505354294,"l":5191.0291776791,"c":5192.5716079242,"v":316503.1647305674,"t":1718496000}
+{"o":5192.5716079242,"h":5209.5546632966,"l":5178.1642584627,"c":5193.3313941932,"v":355077.7777561268,"t":1718499600}
+{"o":5193.3313941932,"h":5193.7461472774,"l":5176.6711675376,"c":5179.6229168756,"v":310276.7406682954,"t":1718503200}
+{"o":5179.6229168756,"h":5189.2426330336,"l":5164.5882109725,"c":5167.8259657875,"v":293935.3480366998,"t":1718506800}
+{"o":5167.8259657875,"h":5171.4994669687,"l":5137.7775468202,"c":5138.5870047298,"v":365132.4654591142,"t":1718510400}
+{"o":5138.5870047298,"h":5192.5909775715,"l":5135.9770362269,"c":5190.5046086992,"v":360894.1232037348,"t":1718514000}
+{"o":5190.5046086992,"h":5209.9318663129,"l":5178.9396376802,"c":5203.7671693381,"v":383228.0508862322,"t":1718517600}
+{"o":5203.7671693381,"h":5220.7126807428,"l":5191.1057774306,"c":5193.8951733278,"v":333708.672471498,"t":1718521200}
+{"o":5193.8951733278,"h":5205.0380756433,"l":5175.2096498969,"c":5180.0251181318,"v":293593.8911392797,"t":1718524800}
+{"o":5180.0251181318,"h":5201.9158471079,"l":5169.906445763,"c":5201.7881993304,"v":389905.8075164608,"t":1718528400}
+{"o":5201.7881993304,"h":5236.6281003385,"l":5169.4494550163,"c":5205.5828992377,"v":412736.2558455251,"t":1718532000}
+{"o":5205.5828992377,"h":5210.4468072842,"l":5187.4802705012,"c":5190.3226002433,"v":322047.1766898753,"t":1718535600}
+{"o":5190.3226002433,"h":5207.2389121839,"l":5182.1998968415,"c":5194.0682360108,"v":367988.4710814309,"t":1718539200}
+{"o":5194.0682360108,"h":5226.9052846562,"l":5191.7945284356,"c":5222.5245464899,"v":477020.9237291515,"t":1718542800}
+{"o":5222.5245464899,"h":5258.0135773778,"l":5212.6051688621,"c":5238.5987472482,"v":462969.0075910983,"t":1718546400}
+{"o":5238.5987472482,"h":5325.6025061642,"l":5236.8220274492,"c":5318.6523702896,"v":417034.8980686435,"t":1718550000}
+{"o":5318.6523702896,"h":5374.0392633962,"l":5295.5641177704,"c":5338.082546598,"v":409257.3112076503,"t":1718553600}
+{"o":5338.082546598,"h":5362.616500731,"l":5318.6868391948,"c":5326.0812558399,"v":372409.3057904909,"t":1718557200}
+{"o":5326.0812558399,"h":5347.6036551914,"l":5311.0804762652,"c":5341.9670231515,"v":368548.0967697001,"t":1718560800}
+{"o":5341.9670231515,"h":5363.8478106368,"l":5336.2697576583,"c":5352.9058680494,"v":452844.1915710998,"t":1718564400}
+{"o":5352.9058680494,"h":5375.0953816056,"l":5341.4338946522,"c":5361.7021470045,"v":329142.8556307932,"t":1718568000}
+{"o":5361.7021470045,"h":5382.4752798757,"l":5352.4065161775,"c":5372.7169743908,"v":332319.160127226,"t":1718571600}
+{"o":5372.7169743908,"h":5440.3260876837,"l":5370.8055330646,"c":5415.0340050058,"v":448914.6572977541,"t":1718575200}
+{"o":5415.0340050058,"h":5448.0780661391,"l":5407.6105940686,"c":5447.0057404415,"v":325849.5833573095,"t":1718578800}
+{"o":5447.0057404415,"h":5464.388088363,"l":5413.9902548301,"c":5418.0973890374,"v":382420.8519064143,"t":1718582400}
+{"o":5418.0973890374,"h":5423.2936145838,"l":5348.5575873284,"c":5362.6735451924,"v":403048.707056792,"t":1718586000}
+{"o":5362.6735451924,"h":5366.5566112118,"l":5318.9258951193,"c":5349.8046342749,"v":421168.4256828678,"t":1718589600}
+{"o":5349.8046342749,"h":5351.1665754544,"l":5297.6425092716,"c":5302.5973140832,"v":373130.0419513053,"t":1718593200}
+{"o":5302.5973140832,"h":5347.2791262493,"l":5251.0778400121,"c":5321.2744939654,"v":348146.0638041,"t":1718596800}
+{"o":5321.2744939654,"h":5347.1663515973,"l":5285.4006052723,"c":5301.4208534499,"v":378403.8100128283,"t":1718600400}
+{"o":5301.4208534499,"h":5305.1070808475,"l":5238.4528961964,"c":5247.8645774163,"v":461786.7322636967,"t":1718604000}
+{"o":5247.8645774163,"h":5288.4448578033,"l":5225.2852104607,"c":5254.0214119124,"v":490862.2715213429,"t":1718607600}
+{"o":5254.0214119124,"h":5312.1576084237,"l":5204.6879919916,"c":5261.7932593538,"v":476817.3654520254,"t":1718611200}
+{"o":5261.7932593538,"h":5295.4415608119,"l":5197.6265047252,"c":5209.9219722565,"v":503354.8303109842,"t":1718614800}
+{"o":5209.9219722565,"h":5216.623448911,"l":5111.4256758706,"c":5166.7447956333,"v":566800.8317755818,"t":1718618400}
+{"o":5166.7447956333,"h":5237.254553126,"l":5159.9732567425,"c":5203.2587863642,"v":556883.2177773905,"t":1718622000}
+{"o":5203.2587863642,"h":5210.3594143997,"l":5126.3866766057,"c":5173.8505711458,"v":597253.0633667898,"t":1718625600}
+{"o":5173.8505711458,"h":5201.1748192733,"l":5126.085675367,"c":5145.7914372839,"v":570355.9672296119,"t":1718629200}
+{"o":5145.7914372839,"h":5226.9435241729,"l":5141.6732799158,"c":5183.4214088233,"v":639322.1340560627,"t":1718632800}
+{"o":5183.4214088233,"h":5202.5519121562,"l":5039.8414506964,"c":5102.1268334032,"v":698711.7436434363,"t":1718636400}
+{"o":5102.1268334032,"h":5200.7934346534,"l":5033.5187418668,"c":5177.9513204777,"v":735494.754870019,"t":1718640000}
+{"o":5177.9513204777,"h":5239.9447996899,"l":5177.2442648253,"c":5226.9875855238,"v":634039.173577403,"t":1718643600}
+{"o":5226.9875855238,"h":5303.3878471703,"l":5224.1633031176,"c":5288.8076769949,"v":719287.8975947836,"t":1718647200}
+{"o":5288.8076769949,"h":5291.0732915301,"l":5213.8301111774,"c":5221.4317971896,"v":620361.7092359615,"t":1718650800}
+{"o":5221.4317971896,"h":5225.5535161761,"l":5138.4646829758,"c":5166.2636993778,"v":713346.9534347095,"t":1718654400}
+{"o":5166.2636993778,"h":5196.8516943245,"l":5114.5844757523,"c":5172.542178591,"v":693196.5950430754,"t":1718658000}
+{"o":5172.542178591,"h":5203.3264637622,"l":5156.2109059776,"c":5197.8003174753,"v":830898.5381603579,"t":1718661600}
+{"o":5197.8003174753,"h":5211.8138932081,"l":5163.7537722951,"c":5179.8255706763,"v":1263993.5591037269,"t":1718665200}
+{"o":5179.8255706763,"h":5197.5620850829,"l":5063.1909057258,"c":5113.9059926684,"v":1144319.8459864238,"t":1718668800}
+{"o":5113.9059926684,"h":5131.8031885234,"l":4645.3160599961,"c":4795.2669235754,"v":1455313.7273302439,"t":1718672400}
+{"o":4795.2669235754,"h":4910.0721841645,"l":4728.9531611669,"c":4874.1449745861,"v":1245016.4570462571,"t":1718676000}
+{"o":4874.1449745861,"h":4914.3957839073,"l":4838.1355166567,"c":4907.0458579581,"v":959247.6677068527,"t":1718679600}
+{"o":4907.0458579581,"h":4963.8077453584,"l":4873.4063668285,"c":4944.353088689,"v":1203322.591119081,"t":1718683200}
+{"o":4944.353088689,"h":5016.9489563354,"l":4930.13727137,"c":4966.3562767095,"v":920870.1694740301,"t":1718686800}
+{"o":4966.3562767095,"h":4990.0570167189,"l":4929.4513035476,"c":4950.9573236119,"v":635524.5989687541,"t":1718690400}
+{"o":4950.9573236119,"h":4985.5997780703,"l":4947.1106418241,"c":4974.5262652731,"v":618537.9532454311,"t":1718694000}
+{"o":4974.5262652731,"h":5052.5218384177,"l":4965.7390160476,"c":5041.4672639082,"v":686271.554101489,"t":1718697600}
+{"o":5041.4672639082,"h":5048.682575213,"l":4990.72946765,"c":4995.7554835386,"v":476035.3700702289,"t":1718701200}
+{"o":4995.7554835386,"h":5067.1883070903,"l":4977.1562891188,"c":5018.2769974433,"v":477139.1903533334,"t":1718704800}
+{"o":5018.2769974433,"h":5029.9774353037,"l":4943.6623760481,"c":4998.611930235,"v":653385.8939488895,"t":1718708400}
+{"o":4998.611930235,"h":5015.8859095287,"l":4930.7106285392,"c":4957.4804201644,"v":733860.4243297086,"t":1718712000}
+{"o":4957.4804201644,"h":4994.3023486839,"l":4841.7923792202,"c":4918.7799257555,"v":855188.8952798558,"t":1718715600}
+{"o":4918.7799257555,"h":5048.5655940001,"l":4866.6669877093,"c":4950.3638942921,"v":1060238.4058355996,"t":1718719200}
+{"o":4950.3638942921,"h":5015.8293568096,"l":4910.0077247977,"c":4981.9167643178,"v":752309.5276285748,"t":1718722800}
+{"o":4981.9167643178,"h":4987.3886118172,"l":4878.939409553,"c":4935.3658315546,"v":783053.2613498212,"t":1718726400}
+{"o":4935.3658315546,"h":4955.6842366873,"l":4860.2065069992,"c":4862.7891586072,"v":791170.6876766019,"t":1718730000}
+{"o":4862.7891586072,"h":4920.7499389701,"l":4825.5999477085,"c":4847.5822590047,"v":955943.516010342,"t":1718733600}
+{"o":4847.5822590047,"h":4877.1199247925,"l":4773.3113674415,"c":4873.4139707801,"v":1021553.5805818083,"t":1718737200}
+{"o":4873.4139707801,"h":5022.7193396326,"l":4829.4296071715,"c":5011.118617095,"v":966632.9438722614,"t":1718740800}
+{"o":5011.118617095,"h":5080.9405313965,"l":4998.2006157302,"c":5053.3674162111,"v":804933.5652946697,"t":1718744400}
+{"o":5053.3674162111,"h":5056.4057595428,"l":4999.4450288033,"c":5046.3247937313,"v":623009.4303330944,"t":1718748000}
+{"o":5046.3247937313,"h":5050.1185135453,"l":5007.0186567904,"c":5039.8139265951,"v":523603.1392736156,"t":1718751600}
+{"o":5039.8139265951,"h":5072.54545126,"l":4991.6122340302,"c":5061.1940790545,"v":851349.3700426979,"t":1718755200}
+{"o":5061.1940790545,"h":5158.4117046081,"l":5029.566048402,"c":5060.4739447825,"v":1044756.0053634559,"t":1718758800}
+{"o":5060.4739447825,"h":5147.4885453944,"l":5058.403418329,"c":5103.7221500216,"v":726335.4395438358,"t":1718762400}
+{"o":5103.7221500216,"h":5195.565671608,"l":5097.9231795512,"c":5144.1778525966,"v":712285.0707198197,"t":1718766000}
+{"o":5144.1778525966,"h":5183.9268453866,"l":5131.8571711206,"c":5162.3685216347,"v":505820.7495425405,"t":1718769600}
+{"o":5162.3685216347,"h":5178.6722920839,"l":5114.94326779,"c":5137.6371932586,"v":462173.4227424977,"t":1718773200}
+{"o":5137.6371932586,"h":5205.8640722341,"l":5126.7068392158,"c":5196.5800790953,"v":478705.8173278506,"t":1718776800}
+{"o":5196.5800790953,"h":5206.6108228318,"l":5130.3470345588,"c":5137.5672408958,"v":412127.7741723481,"t":1718780400}
+{"o":5137.5672408958,"h":5146.5296196441,"l":5082.5582489927,"c":5090.9410274693,"v":375312.0953068068,"t":1718784000}
+{"o":5090.9410274693,"h":5110.7270103376,"l":5055.0626474513,"c":5082.4863257882,"v":425268.0135228529,"t":1718787600}
+{"o":5082.4863257882,"h":5115.5713380921,"l":5057.1545075961,"c":5113.1632094603,"v":408228.8013839965,"t":1718791200}
+{"o":5113.1632094603,"h":5121.0750881834,"l":5024.0880463066,"c":5061.620105412,"v":465443.9501931133,"t":1718794800}
+{"o":5061.620105412,"h":5097.4140381608,"l":5037.9572076411,"c":5080.8346175754,"v":503396.1399329287,"t":1718798400}
+{"o":5080.8346175754,"h":5091.8573914588,"l":5043.2088437019,"c":5043.2088437019,"v":494518.9430948533,"t":1718802000}
+{"o":5043.2088437019,"h":5047.4972010711,"l":4971.4657254882,"c":5005.2364552974,"v":692863.1074394278,"t":1718805600}
+{"o":5005.2364552974,"h":5032.5815677305,"l":4994.3823652061,"c":5023.8474120049,"v":576428.503609083,"t":1718809200}
+{"o":5023.8474120049,"h":5052.6949754272,"l":4990.477686824,"c":5029.1683359441,"v":577436.1919188334,"t":1718812800}
+{"o":5029.1683359441,"h":5114.3909498975,"l":5020.4068068617,"c":5062.4103663215,"v":575685.0451259802,"t":1718816400}
+{"o":5062.4103663215,"h":5090.8430060714,"l":5046.883870868,"c":5055.1769417059,"v":570365.5879921335,"t":1718820000}
+{"o":5055.1769417059,"h":5057.2897684494,"l":4979.442551428,"c":5019.7948839728,"v":711618.8830868661,"t":1718823600}
+{"o":5019.7948839728,"h":5030.4108525888,"l":4950.3348303515,"c":4970.5399098928,"v":818038.4780104681,"t":1718827200}
+{"o":4970.5399098928,"h":4995.9154522844,"l":4945.4139590333,"c":4985.1429806708,"v":726572.611599026,"t":1718830800}
+{"o":4985.1429806708,"h":4997.5523239213,"l":4943.072403376,"c":4948.0641217775,"v":550712.6674601582,"t":1718834400}
+{"o":4948.0641217775,"h":4988.4068233142,"l":4941.1334518954,"c":4979.1695684616,"v":742537.7379283872,"t":1718838000}
+{"o":4979.1695684616,"h":4999.5163405491,"l":4947.7716154827,"c":4968.0249824233,"v":702462.8645887438,"t":1718841600}
+{"o":4968.0249824233,"h":5041.7863933828,"l":4941.7283182578,"c":4962.5655794602,"v":665485.3233646177,"t":1718845200}
+{"o":4962.5655794602,"h":4967.676410882,"l":4913.6139159377,"c":4937.8816614751,"v":523972.4407418393,"t":1718848800}
+{"o":4937.8816614751,"h":4941.008366511,"l":4869.2121696988,"c":4885.2270638265,"v":462634.6483037241,"t":1718852400}
+{"o":4885.2270638265,"h":4955.8318800847,"l":4865.1129757324,"c":4930.6985213704,"v":497668.2398616,"t":1718856000}
+{"o":4930.6985213704,"h":5007.4872508541,"l":4930.5545979034,"c":4993.4868957017,"v":547253.350028254,"t":1718859600}
+{"o":4993.4868957017,"h":5037.3357921707,"l":4969.048041338,"c":4985.3887363868,"v":536326.1119048924,"t":1718863200}
+{"o":4985.3887363868,"h":5075.5969078405,"l":4977.4216444351,"c":5039.3021171898,"v":593170.9387159455,"t":1718866800}
+{"o":5039.3021171898,"h":5062.8503003047,"l":5015.6326456581,"c":5062.8503003047,"v":500363.4681887181,"t":1718870400}
+{"o":5062.8503003047,"h":5075.0662177635,"l":5042.1833868069,"c":5051.875051692,"v":554281.7381593672,"t":1718874000}
+{"o":5051.875051692,"h":5127.6059558932,"l":5005.7898295425,"c":5094.3827834501,"v":606902.8089241495,"t":1718877600}
+{"o":5094.3827834501,"h":5171.9972397634,"l":5069.8304145738,"c":5097.0818014009,"v":660325.4434199677,"t":1718881200}
+{"o":5097.0818014009,"h":5127.884872916,"l":5057.6753817545,"c":5058.8949016617,"v":636721.1833436682,"t":1718884800}
+{"o":5058.8949016617,"h":5109.4916041148,"l":4931.6929770237,"c":4963.8971389665,"v":714621.7099336551,"t":1718888400}
+{"o":4963.8971389665,"h":4968.4337208099,"l":4876.6005693096,"c":4945.5611277198,"v":890319.2829467211,"t":1718892000}
+{"o":4945.5611277198,"h":4959.6037828908,"l":4894.7161950818,"c":4900.0093222749,"v":732763.6008185348,"t":1718895600}
+{"o":4900.0093222749,"h":4927.7669587125,"l":4850.4080319398,"c":4900.301948064,"v":778566.522054116,"t":1718899200}
+{"o":4900.301948064,"h":4961.5346965155,"l":4882.1951868437,"c":4952.2245377936,"v":710130.9560065056,"t":1718902800}
+{"o":4952.2245377936,"h":4995.7323703941,"l":4935.1386885233,"c":4937.2951950964,"v":751070.0531074601,"t":1718906400}
+{"o":4937.2951950964,"h":4948.85228455,"l":4907.8774458126,"c":4933.7463065358,"v":599792.3404453034,"t":1718910000}
+{"o":4933.7463065358,"h":4948.2069424494,"l":4912.4380229724,"c":4936.3320613572,"v":699309.3111832642,"t":1718913600}
+{"o":4936.3320613572,"h":4961.809492011,"l":4913.1217825718,"c":4917.0057177068,"v":480742.4872693023,"t":1718917200}
+{"o":4917.0057177068,"h":4944.6906566319,"l":4911.1994737018,"c":4924.0090393702,"v":457056.1335925082,"t":1718920800}
+{"o":4924.0090393702,"h":4937.2667534744,"l":4903.9418686707,"c":4908.5243143329,"v":440148.2640492231,"t":1718924400}
+{"o":4908.5243143329,"h":4930.3402250805,"l":4861.6745519478,"c":4891.3643899904,"v":561612.6419469021,"t":1718928000}
+{"o":4891.3643899904,"h":4945.8973830218,"l":4874.0280494169,"c":4937.375306458,"v":546911.5877199897,"t":1718931600}
+{"o":4937.375306458,"h":4958.78473228,"l":4886.9937092442,"c":4892.8679871311,"v":420659.4853213294,"t":1718935200}
+{"o":4892.8679871311,"h":4896.0253231117,"l":4845.7438113527,"c":4879.3240582761,"v":491882.4545111312,"t":1718938800}
+{"o":4879.3240582761,"h":4902.1660885806,"l":4849.571032231,"c":4894.4227788329,"v":480997.8888599278,"t":1718942400}
+{"o":4894.4227788329,"h":4898.6916465271,"l":4860.5467172633,"c":4891.2606811802,"v":414319.3753615487,"t":1718946000}
+{"o":4891.2606811802,"h":4899.5186398423,"l":4856.3305205536,"c":4873.8529540078,"v":427807.6229562222,"t":1718949600}
+{"o":4873.8529540078,"h":4894.4858168148,"l":4784.1020467676,"c":4811.2343027745,"v":437877.9012488991,"t":1718953200}
+{"o":4811.2343027745,"h":4828.2958374413,"l":4742.9478003168,"c":4762.4973475808,"v":578027.9554436402,"t":1718956800}
+{"o":4762.4973475808,"h":4857.5962787798,"l":4755.6337416557,"c":4844.0658709474,"v":586162.6507610297,"t":1718960400}
+{"o":4844.0658709474,"h":4860.7633437224,"l":4820.667521367,"c":4833.841169583,"v":473740.9293246336,"t":1718964000}
+{"o":4833.841169583,"h":4858.5084179215,"l":4817.450581466,"c":4834.8553847923,"v":456356.5610069007,"t":1718967600}
+{"o":4834.8553847923,"h":4852.1258770788,"l":4779.5513593926,"c":4803.3199047318,"v":583847.4264004388,"t":1718971200}
+{"o":4803.3199047318,"h":4805.0217514704,"l":4706.333679068,"c":4764.1752262312,"v":691174.8948804826,"t":1718974800}
+{"o":4764.1752262312,"h":4928.9397310156,"l":4742.1661829281,"c":4883.2217041176,"v":686777.9611370015,"t":1718978400}
+{"o":4883.2217041176,"h":4916.4928444449,"l":4795.329186933,"c":4827.145506414,"v":696780.1295879476,"t":1718982000}
+{"o":4827.145506414,"h":4839.5500092023,"l":4790.3546146751,"c":4809.2587370978,"v":504741.7139707824,"t":1718985600}
+{"o":4809.2587370978,"h":4815.5957798252,"l":4739.6778325137,"c":4743.9056435063,"v":546991.7705366635,"t":1718989200}
+{"o":4743.9056435063,"h":4865.6667477534,"l":4725.0160017649,"c":4863.0527977511,"v":745649.4798288029,"t":1718992800}
+{"o":4863.0527977511,"h":4919.944669542,"l":4831.6835478418,"c":4875.3009986147,"v":586391.1847411123,"t":1718996400}
+{"o":4875.3009986147,"h":4953.2029572433,"l":4871.8741644221,"c":4901.3597747969,"v":526733.267834801,"t":1719000000}
+{"o":4901.3597747969,"h":4939.4393233908,"l":4844.7041792581,"c":4915.7958424455,"v":511084.5779442755,"t":1719003600}
+{"o":4915.7958424455,"h":4959.7264511471,"l":4893.1698714213,"c":4953.9958134659,"v":476468.0751924975,"t":1719007200}
+{"o":4953.9958134659,"h":4975.5828201228,"l":4913.4448406452,"c":4945.7997415859,"v":495108.2829781219,"t":1719010800}
+{"o":4945.7997415859,"h":4950.5273886489,"l":4889.0776957365,"c":4909.1104615235,"v":346107.5434436238,"t":1719014400}
+{"o":4909.1104615235,"h":4930.6531106285,"l":4895.1399598754,"c":4912.617401358,"v":310280.7557384344,"t":1719018000}
+{"o":4912.617401358,"h":4971.5748163064,"l":4909.6010873012,"c":4959.6948671498,"v":339961.0151104587,"t":1719021600}
+{"o":4959.6948671498,"h":4972.9669925432,"l":4932.8804542695,"c":4965.6781779019,"v":356936.1438145908,"t":1719025200}
+{"o":4965.6781779019,"h":4973.8509918621,"l":4950.6026377304,"c":4967.7185425477,"v":357053.5185238914,"t":1719028800}
+{"o":4967.7185425477,"h":5001.3260219369,"l":4959.1187170745,"c":4996.7970273114,"v":373566.0344913713,"t":1719032400}
+{"o":4996.7970273114,"h":5040.504773274,"l":4970.0095280741,"c":4972.0665770634,"v":378637.9405437256,"t":1719036000}
+{"o":4972.0665770634,"h":4980.9440751587,"l":4943.3402732622,"c":4953.7815430831,"v":342989.0086840007,"t":1719039600}
+{"o":4953.7815430831,"h":4958.1557740034,"l":4915.3340693653,"c":4923.3296897377,"v":357779.6219246773,"t":1719043200}
+{"o":4923.3296897377,"h":4951.5962998446,"l":4912.5006369623,"c":4946.6221723162,"v":335225.8714462725,"t":1719046800}
+{"o":4946.6221723162,"h":4953.7393242746,"l":4900.0675865152,"c":4911.6955759857,"v":317749.7972583974,"t":1719050400}
+{"o":4911.6955759857,"h":4926.6473702182,"l":4894.8635123897,"c":4921.4656213098,"v":314611.6149943193,"t":1719054000}
+{"o":4921.4656213098,"h":4931.5240739444,"l":4910.8556430864,"c":4913.0527719987,"v":323864.9213633508,"t":1719057600}
+{"o":4913.0527719987,"h":4919.6761783362,"l":4896.9365569627,"c":4903.8563633462,"v":364104.3761681793,"t":1719061200}
+{"o":4903.8563633462,"h":4931.3546057035,"l":4903.8563633462,"c":4921.26735,"v":361825.9348575255,"t":1719064800}
+{"o":4921.26735,"h":4928.992890532,"l":4879.1061707404,"c":4888.4397588931,"v":495972.2596158684,"t":1719068400}
+{"o":4888.4397588931,"h":4905.4378284664,"l":4879.2813937288,"c":4904.8921426097,"v":403156.2790727274,"t":1719072000}
+{"o":4904.8921426097,"h":4917.0423491512,"l":4879.2502524555,"c":4881.7769517109,"v":353723.1121206234,"t":1719075600}
+{"o":4881.7769517109,"h":4893.2391997963,"l":4878.8437268224,"c":4886.7943731614,"v":331254.1444796327,"t":1719079200}
+{"o":4886.7943731614,"h":4899.6432329718,"l":4879.9700854439,"c":4898.6852864108,"v":385758.9191291651,"t":1719082800}
+{"o":4898.6852864108,"h":4901.2015907652,"l":4880.8530605974,"c":4889.6820239545,"v":398977.8594414704,"t":1719086400}
+{"o":4889.6820239545,"h":4899.8634440357,"l":4885.4494793787,"c":4899.6341363159,"v":345204.9878640978,"t":1719090000}
+{"o":4899.6341363159,"h":4903.6187076689,"l":4883.8892638915,"c":4890.9401647939,"v":328290.262908618,"t":1719093600}
+{"o":4890.9401647939,"h":4893.0030943157,"l":4848.8318479198,"c":4869.4818128059,"v":323478.6107779967,"t":1719097200}
+{"o":4869.4818128059,"h":4919.266615289,"l":4865.6899329182,"c":4903.5385794517,"v":398460.890688222,"t":1719100800}
+{"o":4903.5385794517,"h":4926.9576243123,"l":4888.352335555,"c":4914.6097056083,"v":368275.5655954111,"t":1719104400}
+{"o":4914.6097056083,"h":4921.1272172154,"l":4889.9732673753,"c":4907.7984284822,"v":373292.221549905,"t":1719108000}
+{"o":4907.7984284822,"h":4924.796320456,"l":4895.3142764818,"c":4907.7711689713,"v":339105.5957893952,"t":1719111600}
+{"o":4907.7711689713,"h":4918.4930554058,"l":4901.2511660615,"c":4901.2874323569,"v":287188.4996723357,"t":1719115200}
+{"o":4901.2874323569,"h":4913.2465404327,"l":4888.9911222986,"c":4896.762341885,"v":279278.691719629,"t":1719118800}
+{"o":4896.762341885,"h":4906.3577509994,"l":4891.6033521894,"c":4895.1070799616,"v":296286.0257183347,"t":1719122400}
+{"o":4895.1070799616,"h":4910.7179876986,"l":4892.98867753,"c":4909.0205940496,"v":267885.9023440448,"t":1719126000}
+{"o":4909.0205940496,"h":4910.1729030467,"l":4896.0194538089,"c":4900.6971781177,"v":248740.7941037841,"t":1719129600}
+{"o":4900.6971781177,"h":4911.7680465797,"l":4887.4175064344,"c":4905.4381511962,"v":278340.0608626865,"t":1719133200}
+{"o":4905.4381511962,"h":4909.9456903327,"l":4873.3438843003,"c":4877.8494696186,"v":292439.5103867667,"t":1719136800}
+{"o":4877.8494696186,"h":4891.9673645075,"l":4863.7303156111,"c":4884.4958344613,"v":349624.8610917766,"t":1719140400}
+{"o":4884.4958344613,"h":4896.9963400408,"l":4874.9676525726,"c":4875.3311272814,"v":368233.4052978224,"t":1719144000}
+{"o":4875.3311272814,"h":4892.4361157698,"l":4860.6366176221,"c":4867.6323291136,"v":347224.1597561518,"t":1719147600}
+{"o":4867.6323291136,"h":4869.9134764853,"l":4813.1135297396,"c":4817.2830081824,"v":427703.0384076782,"t":1719151200}
+{"o":4817.2830081824,"h":4834.4166242319,"l":4787.2496176985,"c":4793.8196042388,"v":429230.9772564804,"t":1719154800}
+{"o":4793.8196042388,"h":4812.9147040738,"l":4739.9899179524,"c":4762.0963011906,"v":507774.3870675993,"t":1719158400}
+{"o":4762.0963011906,"h":4795.9743543871,"l":4754.5543853237,"c":4779.7730841055,"v":484891.981840356,"t":1719162000}
+{"o":4779.7730841055,"h":4807.1941166266,"l":4777.8209086753,"c":4800.120079832,"v":394146.8033080046,"t":1719165600}
+{"o":4800.120079832,"h":4827.9184106387,"l":4784.245915444,"c":4789.9977291831,"v":363040.9072457933,"t":1719169200}
+{"o":4789.9977291831,"h":4791.8419268683,"l":4704.9276808968,"c":4754.6603030825,"v":569587.0614111288,"t":1719172800}
+{"o":4754.6603030825,"h":4768.1640959062,"l":4717.1304858666,"c":4756.1840671418,"v":488248.2481880004,"t":1719176400}
+{"o":4756.1840671418,"h":4757.1562740443,"l":4684.6930820311,"c":4704.8175258618,"v":508051.0527174894,"t":1719180000}
+{"o":4704.8175258618,"h":4715.3372821181,"l":4666.8753004184,"c":4685.8823692523,"v":410132.9546926764,"t":1719183600}
+{"o":4685.8823692523,"h":4728.2537835481,"l":4667.7377801042,"c":4699.7843774706,"v":466617.1739678488,"t":1719187200}
+{"o":4699.7843774706,"h":4706.6639950251,"l":4604.3983722006,"c":4651.8536017372,"v":597136.3858381312,"t":1719190800}
+{"o":4651.8536017372,"h":4668.0517591261,"l":4591.6286779472,"c":4616.4187257885,"v":449031.6483925479,"t":1719194400}
+{"o":4616.4187257885,"h":4648.7099019022,"l":4591.5963828792,"c":4598.7727957029,"v":422332.2836663802,"t":1719198000}
+{"o":4598.7727957029,"h":4615.1088018183,"l":4565.527423121,"c":4592.7082074712,"v":453637.4655519248,"t":1719201600}
+{"o":4592.7082074712,"h":4601.5775668533,"l":4487.5011364155,"c":4513.4148278892,"v":622494.1520758943,"t":1719205200}
+{"o":4513.4148278892,"h":4558.8886006108,"l":4512.6440209823,"c":4552.0495006611,"v":440261.3584233884,"t":1719208800}
+{"o":4552.0495006611,"h":4585.3680126251,"l":4529.8853084466,"c":4561.2563453981,"v":382915.2831257889,"t":1719212400}
+{"o":4561.2563453981,"h":4614.9335427723,"l":4538.2333905275,"c":4587.0375816181,"v":418898.7489984193,"t":1719216000}
+{"o":4587.0375816181,"h":4611.8999818852,"l":4437.973881809,"c":4594.3721855767,"v":745340.599992511,"t":1719219600}
+{"o":4594.3721855767,"h":4640.5835511367,"l":4564.5641504964,"c":4620.7688991155,"v":644432.3649668086,"t":1719223200}
+{"o":4620.7688991155,"h":4643.6148021783,"l":4585.256857931,"c":4631.0802744978,"v":454956.0729916082,"t":1719226800}
+{"o":4631.0802744978,"h":4693.4843042777,"l":4616.2990840778,"c":4671.1637047963,"v":553352.9031893713,"t":1719230400}
+{"o":4671.1637047963,"h":4719.1309400255,"l":4598.1129784442,"c":4700.8883025112,"v":668706.2461313547,"t":1719234000}
+{"o":4700.8883025112,"h":4731.9010819919,"l":4649.9539605316,"c":4679.9211109367,"v":695096.1163504593,"t":1719237600}
+{"o":4679.9211109367,"h":4700.4806080662,"l":4522.4842274562,"c":4600.9272988528,"v":1016936.6862056536,"t":1719241200}
+{"o":4600.9272988528,"h":4645.3121288208,"l":4583.9387608475,"c":4612.4133238258,"v":818111.8721249488,"t":1719244800}
+{"o":4612.4133238258,"h":4713.7411428644,"l":4598.9881708568,"c":4668.4499658583,"v":1089992.1217538279,"t":1719248400}
+{"o":4668.4499658583,"h":4745.1416591755,"l":4609.5530175422,"c":4745.0237009166,"v":818289.227755405,"t":1719252000}
+{"o":4745.0237009166,"h":4746.6437834805,"l":4618.915435972,"c":4639.605316993,"v":812952.5220827836,"t":1719255600}
+{"o":4639.605316993,"h":4697.9289624557,"l":4564.5543416776,"c":4671.1802615496,"v":1116086.6965891081,"t":1719259200}
+{"o":4671.1802615496,"h":4784.8022266849,"l":4663.0254625351,"c":4768.5475875757,"v":1028591.4933070021,"t":1719262800}
+{"o":4768.5475875757,"h":4788.7044379109,"l":4741.1367689015,"c":4743.3408728855,"v":668711.2929655515,"t":1719266400}
+{"o":4743.3408728855,"h":4832.1602904942,"l":4743.2385686332,"c":4821.4516408718,"v":661468.6557645261,"t":1719270000}
+{"o":4821.4516408718,"h":4846.1155418966,"l":4800.5615316281,"c":4821.9064675447,"v":620091.1826388822,"t":1719273600}
+{"o":4821.9064675447,"h":4828.1826322538,"l":4780.3252241637,"c":4815.3789397375,"v":583805.1727418144,"t":1719277200}
+{"o":4815.3789397375,"h":4859.9308320895,"l":4792.6909829616,"c":4845.9058999244,"v":527679.7226614973,"t":1719280800}
+{"o":4845.9058999244,"h":4976.1190957718,"l":4833.6340551903,"c":4948.7319166039,"v":708946.9036638374,"t":1719284400}
+{"o":4948.7319166039,"h":4970.9916199161,"l":4921.5487912005,"c":4967.3268407918,"v":493351.5562891437,"t":1719288000}
+{"o":4967.3268407918,"h":4986.8708932749,"l":4935.0051755477,"c":4945.528109736,"v":535346.9763955515,"t":1719291600}
+{"o":4945.528109736,"h":4961.82429476,"l":4929.0762313885,"c":4955.2284132924,"v":432165.8940534461,"t":1719295200}
+{"o":4955.2284132924,"h":4967.5274142085,"l":4906.6499580769,"c":4909.9284831499,"v":433991.3365438864,"t":1719298800}
+{"o":4909.9284831499,"h":4931.2547919698,"l":4858.9325530487,"c":4894.0399170239,"v":403402.2644858253,"t":1719302400}
+{"o":4894.0399170239,"h":5011.7610455629,"l":4881.1787919497,"c":4992.5536734587,"v":535593.1456896347,"t":1719306000}
+{"o":4992.5536734587,"h":5068.1763911189,"l":4972.3784923827,"c":5054.9655778105,"v":518886.8020460387,"t":1719309600}
+{"o":5054.9655778105,"h":5059.263064345,"l":4997.2921212301,"c":5020.1035940667,"v":505493.4882957159,"t":1719313200}
+{"o":5020.1035940667,"h":5032.8189485882,"l":4971.0753029078,"c":4979.4423309872,"v":539777.2560155465,"t":1719316800}
+{"o":4979.4423309872,"h":5017.7123347523,"l":4971.6922540288,"c":4984.1995187157,"v":606579.8428677686,"t":1719320400}
+{"o":4984.1995187157,"h":5070.5513830793,"l":4978.8549946994,"c":5033.6648406253,"v":632791.2950821485,"t":1719324000}
+{"o":5033.6648406253,"h":5118.0457735133,"l":5002.6670710424,"c":5080.2685275033,"v":713459.493786009,"t":1719327600}
+{"o":5080.2685275033,"h":5087.5053350742,"l":4999.7662164238,"c":5010.2040464898,"v":638036.2390354212,"t":1719331200}
+{"o":5010.2040464898,"h":5056.4922242538,"l":5001.7428931719,"c":5004.2701051148,"v":509579.0531711516,"t":1719334800}
+{"o":5004.2701051148,"h":5079.2819919849,"l":4992.3191221939,"c":5071.0653448928,"v":561803.0956931362,"t":1719338400}
+{"o":5071.0653448928,"h":5081.3024306358,"l":5038.9693637868,"c":5056.1886031734,"v":497392.2694201638,"t":1719342000}
+{"o":5056.1886031734,"h":5064.4187827531,"l":5031.1883483196,"c":5038.993698251,"v":466819.8543719609,"t":1719345600}
+{"o":5038.993698251,"h":5038.993698251,"l":4998.8241802669,"c":5003.6918984855,"v":461793.552752545,"t":1719349200}
+{"o":5003.6918984855,"h":5034.7946812028,"l":4973.6099837964,"c":4987.8662010094,"v":519073.5309812759,"t":1719352800}
+{"o":4987.8662010094,"h":5042.4989094289,"l":4950.1452671183,"c":4975.984211757,"v":586342.7647808127,"t":1719356400}
+{"o":4975.984211757,"h":5001.3469321742,"l":4962.3858393109,"c":4972.7865490287,"v":469452.1303482301,"t":1719360000}
+{"o":4972.7865490287,"h":5081.7160301125,"l":4965.8198098511,"c":5066.4929200513,"v":562593.9291904753,"t":1719363600}
+{"o":5066.4929200513,"h":5116.4757534653,"l":5050.0626982572,"c":5060.7380079406,"v":518708.0726828961,"t":1719367200}
+{"o":5060.7380079406,"h":5076.0262906338,"l":5022.1225809399,"c":5046.7095313133,"v":472808.488622178,"t":1719370800}
+{"o":5046.7095313133,"h":5058.8473798471,"l":4987.6014702233,"c":4989.6721203913,"v":449732.8386650042,"t":1719374400}
+{"o":4989.6721203913,"h":5015.2796681658,"l":4968.3778694296,"c":4985.7651884906,"v":648044.2771772658,"t":1719378000}
+{"o":4985.7651884906,"h":5012.5135433769,"l":4977.3707088971,"c":4990.2231353993,"v":447327.1897888617,"t":1719381600}
+{"o":4990.2231353993,"h":5033.3419905377,"l":4942.2896188305,"c":4983.2479687347,"v":393840.9250043111,"t":1719385200}
+{"o":4983.2479687347,"h":4993.3025504138,"l":4919.1798840463,"c":4932.253778162,"v":359516.4184246243,"t":1719388800}
+{"o":4932.253778162,"h":4957.2185846807,"l":4921.046654781,"c":4945.8444567614,"v":361034.837067995,"t":1719392400}
+{"o":4945.8444567614,"h":4954.7053220982,"l":4914.8895561468,"c":4939.6373424612,"v":389920.192721538,"t":1719396000}
+{"o":4939.6373424612,"h":4973.6071994222,"l":4653.9111798163,"c":4677.635695779,"v":487560.2253684623,"t":1719399600}
+{"o":4677.635695779,"h":4694.2994315323,"l":4582.6950739221,"c":4602.207872298,"v":460968.9655518942,"t":1719403200}
+{"o":4602.207872298,"h":4668.2033342315,"l":4588.7036872046,"c":4660.4985472217,"v":588721.8791930111,"t":1719406800}
+{"o":4660.4985472217,"h":4687.5947326018,"l":4620.5638482129,"c":4633.3131158501,"v":584629.3757715005,"t":1719410400}
+{"o":4633.3131158501,"h":4636.243054384,"l":4571.7054375813,"c":4601.6990434273,"v":580436.8399649501,"t":1719414000}
+{"o":4601.6990434273,"h":4618.2963202209,"l":4557.2185348642,"c":4569.6269695482,"v":533692.7031001817,"t":1719417600}
+{"o":4569.6269695482,"h":4583.4324217903,"l":4362.6136898864,"c":4577.6366533716,"v":930262.292969802,"t":1719421200}
+{"o":4577.6366533716,"h":4582.1041312889,"l":4538.7480852213,"c":4559.04958757,"v":464650.4179121269,"t":1719424800}
+{"o":4559.04958757,"h":4653.7552424019,"l":4546.9333958863,"c":4650.8353929362,"v":562250.2741247015,"t":1719428400}
+{"o":4650.8353929362,"h":4675.4482931641,"l":4600.8621261738,"c":4628.1280387142,"v":540255.9408314122,"t":1719432000}
+{"o":4628.1280387142,"h":4657.2494400117,"l":4614.538628234,"c":4647.361025793,"v":521393.6065382551,"t":1719435600}
+{"o":4647.361025793,"h":4674.4017310461,"l":4624.2572194821,"c":4638.9520461188,"v":486953.9289465853,"t":1719439200}
+{"o":4638.9520461188,"h":4645.3246288376,"l":4604.6528964218,"c":4620.311338784,"v":435502.0215435317,"t":1719442800}
+{"o":4620.311338784,"h":4641.2214059417,"l":4592.6929850966,"c":4619.3999069638,"v":425784.0746213481,"t":1719446400}
+{"o":4619.3999069638,"h":4627.3421855896,"l":4597.3580407259,"c":4609.0709399191,"v":431230.5989430818,"t":1719450000}
+{"o":4609.0709399191,"h":4623.8115513955,"l":4578.2807607838,"c":4620.4213775379,"v":401272.6868949856,"t":1719453600}
+{"o":4620.4213775379,"h":4655.9141897343,"l":4608.4495042316,"c":4642.5924426436,"v":389680.8060685179,"t":1719457200}
+{"o":4642.5924426436,"h":4651.8158345508,"l":4526.8257238427,"c":4530.3666555442,"v":413069.5431615208,"t":1719460800}
+{"o":4530.3666555442,"h":4537.3041447906,"l":4495.7176152883,"c":4503.682466783,"v":397335.7328789832,"t":1719464400}
+{"o":4503.682466783,"h":4507.6214200021,"l":4470.4509907264,"c":4493.0027347565,"v":452482.7794785561,"t":1719468000}
+{"o":4493.0027347565,"h":4505.076936372,"l":4480.5439542627,"c":4495.4446797907,"v":378104.9674950312,"t":1719471600}
+{"o":4495.4446797907,"h":4510.4586433398,"l":4480.8139881803,"c":4509.6376014814,"v":389315.7218706553,"t":1719475200}
+{"o":4509.6376014814,"h":4578.2980892348,"l":4497.7606527407,"c":4574.5425779241,"v":476763.0993676954,"t":1719478800}
+{"o":4574.5425779241,"h":4611.456176043,"l":4561.5937924897,"c":4576.1734823221,"v":549395.8840644056,"t":1719482400}
+{"o":4576.1734823221,"h":4623.4163977173,"l":4575.2428708747,"c":4605.5795031379,"v":540260.2741861476,"t":1719486000}
+{"o":4605.5795031379,"h":4647.7535017104,"l":4590.3831297535,"c":4623.7229122001,"v":594612.8690208887,"t":1719489600}
+{"o":4623.7229122001,"h":4973.381479219,"l":4577.3490744132,"c":4856.1834282049,"v":1655677.0618495662,"t":1719493200}
+{"o":4856.1834282049,"h":4963.3795339845,"l":4835.5712565187,"c":4851.0450654018,"v":1092830.6652880488,"t":1719496800}
+{"o":4851.0450654018,"h":4875.8053896052,"l":4790.0671741196,"c":4844.8484404205,"v":699391.8907179279,"t":1719500400}
+{"o":4844.8484404205,"h":4862.8249415123,"l":4807.8169473424,"c":4847.4925277297,"v":586897.5464572568,"t":1719504000}
+{"o":4847.4925277297,"h":4875.2275380689,"l":4822.4020740163,"c":4860.0463284465,"v":685150.6447613162,"t":1719507600}
+{"o":4860.0463284465,"h":4899.5361056935,"l":4839.1017356496,"c":4876.6676095505,"v":771817.3681589884,"t":1719511200}
+{"o":4876.6676095505,"h":4883.5459236123,"l":4838.8451260106,"c":4865.821297597,"v":682958.2167354684,"t":1719514800}
+{"o":4865.821297597,"h":4907.0920248104,"l":4845.357782546,"c":4901.0490021135,"v":584353.7356636558,"t":1719518400}
+{"o":4901.0490021135,"h":4953.8842431402,"l":4867.9161534128,"c":4916.5951989482,"v":602113.2754830283,"t":1719522000}
+{"o":4916.5951989482,"h":4930.5113752863,"l":4898.4112563742,"c":4922.8886937845,"v":539573.1511068018,"t":1719525600}
+{"o":4922.8886937845,"h":4933.8772527271,"l":4884.8146368895,"c":4909.5431851233,"v":509007.6516041285,"t":1719529200}
+{"o":4909.5431851233,"h":4917.9297510452,"l":4829.8374904042,"c":4842.7754077295,"v":490881.2660595884,"t":1719532800}
+{"o":4842.7754077295,"h":4944.5068870053,"l":4829.150371647,"c":4888.7547018397,"v":662225.304208091,"t":1719536400}
+{"o":4888.7547018397,"h":4901.6269243092,"l":4782.1830314238,"c":4800.7215995761,"v":655068.1371851719,"t":1719540000}
+{"o":4800.7215995761,"h":4823.1923126609,"l":4784.4087462111,"c":4816.1831695793,"v":496831.3223995789,"t":1719543600}
+{"o":4816.1831695793,"h":4827.1522063081,"l":4751.4393086929,"c":4770.7455432188,"v":464756.1359302525,"t":1719547200}
+{"o":4770.7455432188,"h":4784.3106272811,"l":4679.6152734997,"c":4708.7192969743,"v":543517.9452426353,"t":1719550800}
+{"o":4708.7192969743,"h":4746.6745446109,"l":4696.8291380395,"c":4741.0488042034,"v":496252.9059743796,"t":1719554400}
+{"o":4741.0488042034,"h":4749.096657115,"l":4707.2535622014,"c":4742.5008835907,"v":461467.2160316024,"t":1719558000}
+{"o":4742.5008835907,"h":4768.4612666604,"l":4723.7459054402,"c":4748.0165252593,"v":458715.9203421502,"t":1719561600}
+{"o":4748.0165252593,"h":4773.1159371503,"l":4726.9227776013,"c":4761.1449111526,"v":455326.6523440563,"t":1719565200}
+{"o":4761.1449111526,"h":4794.864166894,"l":4727.6712273439,"c":4768.2859409754,"v":403637.8783148301,"t":1719568800}
+{"o":4768.2859409754,"h":4794.0415799865,"l":4757.6640306558,"c":4773.9062537157,"v":433561.5382433856,"t":1719572400}
+{"o":4773.9062537157,"h":4816.805170157,"l":4731.1134653372,"c":4738.9034241413,"v":563749.6788569157,"t":1719576000}
+{"o":4738.9034241413,"h":4774.6752305204,"l":4691.78357239,"c":4708.9814951585,"v":573131.0015367626,"t":1719579600}
+{"o":4708.9814951585,"h":4725.1586684415,"l":4638.7806730872,"c":4652.6009071093,"v":623095.2653945617,"t":1719583200}
+{"o":4652.6009071093,"h":4767.8039488818,"l":4620.2298145267,"c":4697.137483249,"v":614054.8648736088,"t":1719586800}
+{"o":4697.137483249,"h":4716.8772466069,"l":4627.7906540305,"c":4700.6650366819,"v":613033.8993049259,"t":1719590400}
+{"o":4700.6650366819,"h":4700.9757896662,"l":4604.3569543209,"c":4632.370069053,"v":493049.3597974301,"t":1719594000}
+{"o":4632.370069053,"h":4657.7531499585,"l":4618.5485472232,"c":4647.260313446,"v":434690.5213595994,"t":1719597600}
+{"o":4647.260313446,"h":4705.0087481634,"l":4595.5180244396,"c":4666.571948735,"v":463699.2444490284,"t":1719601200}
+{"o":4666.571948735,"h":4692.715974611,"l":4629.4625212058,"c":4640.6437170647,"v":420145.4321463025,"t":1719604800}
+{"o":4640.6437170647,"h":4659.9730509726,"l":4604.5012135853,"c":4649.5233608764,"v":409677.6624459887,"t":1719608400}
+{"o":4649.5233608764,"h":4659.7326020106,"l":4631.8790637752,"c":4638.5681258694,"v":337820.8018292526,"t":1719612000}
+{"o":4638.5681258694,"h":4643.3953970127,"l":4624.6342470919,"c":4637.4361832509,"v":304113.4127543673,"t":1719615600}
+{"o":4637.4361832509,"h":4687.7147795233,"l":4635.6919466047,"c":4671.6316034977,"v":314571.5127793258,"t":1719619200}
+{"o":4671.6316034977,"h":4722.1521606055,"l":4668.3032377824,"c":4703.2162877839,"v":332421.0840474538,"t":1719622800}
+{"o":4703.2162877839,"h":4716.2267525443,"l":4692.4721401944,"c":4706.5904285739,"v":279618.2181451457,"t":1719626400}
+{"o":4706.5904285739,"h":4711.283698583,"l":4688.5458138618,"c":4696.7980998244,"v":252933.7246434819,"t":1719630000}
+{"o":4696.7980998244,"h":4700.3599208019,"l":4679.1006750926,"c":4684.8854289381,"v":236443.502609558,"t":1719633600}
+{"o":4684.8854289381,"h":4685.3747531252,"l":4644.1955806222,"c":4658.9154732812,"v":303486.7050098387,"t":1719637200}
+{"o":4658.9154732812,"h":4682.6689977108,"l":4658.6676421192,"c":4676.403419903,"v":277835.85826878,"t":1719640800}
+{"o":4676.403419903,"h":4722.0113253442,"l":4676.403419903,"c":4705.5698741647,"v":285722.4509561798,"t":1719644400}
+{"o":4705.5698741647,"h":4715.5841634562,"l":4687.7287163537,"c":4711.2819305892,"v":287302.4521632218,"t":1719648000}
+{"o":4711.2819305892,"h":4732.1914771544,"l":4694.7467309759,"c":4732.1914771544,"v":269048.2735992322,"t":1719651600}
+{"o":4732.1914771544,"h":4743.7296757101,"l":4721.8929417496,"c":4726.4157542292,"v":265174.9932190187,"t":1719655200}
+{"o":4726.4157542292,"h":4729.8624894336,"l":4713.9779099989,"c":4726.2290917829,"v":254303.2171758135,"t":1719658800}
+{"o":4726.2290917829,"h":4738.423319139,"l":4705.3784056737,"c":4715.2711116174,"v":261111.0117262311,"t":1719662400}
+{"o":4715.2711116174,"h":4720.6009656938,"l":4701.3219877427,"c":4709.4959741453,"v":298191.2301823256,"t":1719666000}
+{"o":4709.4959741453,"h":4725.2778405591,"l":4689.1752139731,"c":4698.4913916758,"v":300746.4317905959,"t":1719669600}
+{"o":4698.4913916758,"h":4755.9427046926,"l":4685.7534665271,"c":4752.463104353,"v":300095.3056739158,"t":1719673200}
+{"o":4752.463104353,"h":4755.9167609737,"l":4728.0652679086,"c":4737.9034679194,"v":340613.4270629242,"t":1719676800}
+{"o":4737.9034679194,"h":4746.5352025713,"l":4720.9103696839,"c":4743.3750101471,"v":336913.5984507364,"t":1719680400}
+{"o":4743.3750101471,"h":4745.8479541937,"l":4718.5704043723,"c":4731.1820008863,"v":328311.1617551131,"t":1719684000}
+{"o":4731.1820008863,"h":4733.7817379559,"l":4692.2716205695,"c":4720.9095239568,"v":322411.690581953,"t":1719687600}
+{"o":4720.9095239568,"h":4757.0183713412,"l":4689.2145372067,"c":4730.5546744737,"v":328815.8971633182,"t":1719691200}
+{"o":4730.5546744737,"h":4736.2964467711,"l":4712.1504649153,"c":4719.3738760059,"v":282020.3192516362,"t":1719694800}
+{"o":4719.3738760059,"h":4726.0076525879,"l":4685.9099739418,"c":4697.9629178986,"v":291597.0773526041,"t":1719698400}
+{"o":4697.9629178986,"h":4716.0326806601,"l":4695.5680694551,"c":4703.6343806897,"v":264150.4083323982,"t":1719702000}
+{"o":4703.6343806897,"h":4732.195356518,"l":4694.9324863117,"c":4721.9443018514,"v":275636.4937047728,"t":1719705600}
+{"o":4721.9443018514,"h":4723.1364521094,"l":4672.5748026077,"c":4685.0760047663,"v":283977.4625105291,"t":1719709200}
+{"o":4685.0760047663,"h":4687.782452257,"l":4624.2710259449,"c":4644.4294410188,"v":328013.2251454823,"t":1719712800}
+{"o":4644.4294410188,"h":4657.0640631581,"l":4620.6486923087,"c":4624.277333074,"v":349953.173545317,"t":1719716400}
+{"o":4624.277333074,"h":4624.8806137423,"l":4595.1449968121,"c":4601.4365094602,"v":310191.1651367667,"t":1719720000}
+{"o":4601.4365094602,"h":4608.9864960539,"l":4587.6091023497,"c":4602.5520945473,"v":303584.1407391425,"t":1719723600}
+{"o":4602.5520945473,"h":4651.7653374692,"l":4596.0956910204,"c":4651.7653374692,"v":337509.8959257356,"t":1719727200}
+{"o":4651.7653374692,"h":4718.4923514225,"l":4648.6842415458,"c":4702.6840006133,"v":360741.5157296062,"t":1719730800}
+{"o":4702.6840006133,"h":4731.6567496653,"l":4690.6464651181,"c":4720.9317075778,"v":297472.1432396491,"t":1719734400}
+{"o":4720.9317075778,"h":4738.7639949691,"l":4709.0612285209,"c":4713.5355447681,"v":251038.9448004407,"t":1719738000}
+{"o":4713.5355447681,"h":4721.7093474706,"l":4692.6494485251,"c":4707.123543396,"v":261773.7309401337,"t":1719741600}
+{"o":4707.123543396,"h":4730.1573708331,"l":4703.2142723506,"c":4720.4149159509,"v":260158.9135246228,"t":1719745200}
+{"o":4720.4149159509,"h":4733.5279366262,"l":4701.1763381311,"c":4716.5639157774,"v":296543.3127530197,"t":1719748800}
+{"o":4716.5639157774,"h":4763.178675275,"l":4712.5272541244,"c":4759.1871877499,"v":341978.0055594961,"t":1719752400}
+{"o":4759.1871877499,"h":4762.193237771,"l":4736.4058866042,"c":4750.9024123105,"v":481594.4036294039,"t":1719756000}
+{"o":4750.9024123105,"h":4812.7642859259,"l":4749.2919493012,"c":4804.6037418618,"v":432216.575410563,"t":1719759600}
+{"o":4804.6037418618,"h":4850.3367318464,"l":4763.8622963176,"c":4826.725119444,"v":353258.1991599718,"t":1719763200}
+{"o":4826.725119444,"h":4861.6873192862,"l":4813.6531678813,"c":4848.9989906652,"v":343613.0393215938,"t":1719766800}
+{"o":4848.9989906652,"h":4906.5718890692,"l":4839.8664090303,"c":4887.6000111767,"v":363281.2037239273,"t":1719770400}
+{"o":4887.6000111767,"h":4891.7814269069,"l":4864.9924995208,"c":4875.8719387313,"v":333778.8417277162,"t":1719774000}
+{"o":4875.8719387313,"h":4934.3563814726,"l":4861.256643441,"c":4885.523848073,"v":363051.254459169,"t":1719777600}
+{"o":4885.523848073,"h":4897.9077345787,"l":4868.2443177466,"c":4887.7965626077,"v":328981.6170087185,"t":1719781200}
+{"o":4887.7965626077,"h":4991.6624023149,"l":4885.4588564012,"c":4974.7964107748,"v":445805.1287466913,"t":1719784800}
+{"o":4974.7964107748,"h":4981.0339138673,"l":4950.2918824285,"c":4958.8077387391,"v":323592.146289398,"t":1719788400}
+{"o":4958.8077387391,"h":5009.4978624886,"l":4938.5878896252,"c":5001.3138352152,"v":322473.1888511794,"t":1719792000}
+{"o":5001.3138352152,"h":5045.7145520357,"l":4987.7314935187,"c":5012.9513711942,"v":441734.7603936631,"t":1719795600}
+{"o":5012.9513711942,"h":5034.8719609251,"l":4974.8672094039,"c":4987.7942978763,"v":364058.0604139738,"t":1719799200}
+{"o":4987.7942978763,"h":5007.8692924778,"l":4985.8590904399,"c":4995.4576751307,"v":284344.0761316629,"t":1719802800}
+{"o":4995.4576751307,"h":5013.566952639,"l":4983.0912817008,"c":4991.3778373252,"v":403284.7591512884,"t":1719806400}
+{"o":4991.3778373252,"h":5024.2933681721,"l":4989.7950351364,"c":5011.0257761902,"v":389780.3940744281,"t":1719810000}
+{"o":5011.0257761902,"h":5017.0297409694,"l":4979.8148647497,"c":5007.9168942808,"v":361732.5119909856,"t":1719813600}
+{"o":5007.9168942808,"h":5032.6386131307,"l":4991.9900414357,"c":5017.7028891724,"v":378734.3665523854,"t":1719817200}
+{"o":5017.7028891724,"h":5106.6410973641,"l":4969.7452952934,"c":5030.7744164623,"v":374497.2024825448,"t":1719820800}
+{"o":5030.7744164623,"h":5051.2255438777,"l":5011.7559108414,"c":5043.9501511635,"v":303245.6178442338,"t":1719824400}
+{"o":5043.9501511635,"h":5047.323974988,"l":5005.4898590413,"c":5011.4730435549,"v":317228.5880138518,"t":1719828000}
+{"o":5011.4730435549,"h":5015.534620455,"l":4977.7540631254,"c":4986.191658969,"v":312230.5730282624,"t":1719831600}
+{"o":4986.191658969,"h":5032.711451211,"l":4984.4557681753,"c":5032.6745452403,"v":333302.8321357722,"t":1719835200}
+{"o":5032.6745452403,"h":5069.7526720575,"l":4993.3027967193,"c":5017.3915915263,"v":458200.3508804946,"t":1719838800}
+{"o":5017.3915915263,"h":5050.8760329688,"l":4989.9606985474,"c":5044.054272249,"v":461829.9541639053,"t":1719842400}
+{"o":5044.054272249,"h":5072.6110397806,"l":5029.9860665044,"c":5064.42341216,"v":399888.6083862022,"t":1719846000}
+{"o":5064.42341216,"h":5092.4398194434,"l":5028.3509054175,"c":5048.8645805656,"v":490604.6222840588,"t":1719849600}
+{"o":5048.8645805656,"h":5071.1604500362,"l":5018.6159587416,"c":5053.3697835281,"v":422519.593796148,"t":1719853200}
+{"o":5053.3697835281,"h":5079.8163547269,"l":5025.6674664794,"c":5042.7125837748,"v":457905.127726763,"t":1719856800}
+{"o":5042.7125837748,"h":5047.3289000409,"l":5004.1140804766,"c":5030.2311067246,"v":391986.091222704,"t":1719860400}
+{"o":5030.2311067246,"h":5106.9935968635,"l":5023.996613219,"c":5088.6471269299,"v":429861.3600527508,"t":1719864000}
+{"o":5088.6471269299,"h":5113.4582346719,"l":5075.2916422908,"c":5089.325008266,"v":354000.6609436262,"t":1719867600}
+{"o":5089.325008266,"h":5095.252577177,"l":5033.2814458124,"c":5062.2679483683,"v":424422.091588226,"t":1719871200}
+{"o":5062.2679483683,"h":5073.6186953897,"l":5037.7452886917,"c":5057.5441003829,"v":296975.8875372731,"t":1719874800}
+{"o":5057.5441003829,"h":5091.2845563821,"l":5039.7140024425,"c":5080.3476655379,"v":378997.772715831,"t":1719878400}
+{"o":5080.3476655379,"h":5098.5337162725,"l":5067.9228477712,"c":5091.5544661892,"v":323567.0457834785,"t":1719882000}
+{"o":5091.5544661892,"h":5140.3577493278,"l":5089.4638107603,"c":5138.3393382876,"v":329367.6977945304,"t":1719885600}
+{"o":5138.3393382876,"h":5173.9271096688,"l":5118.734509673,"c":5143.649011758,"v":358272.2388746009,"t":1719889200}
+{"o":5143.649011758,"h":5168.2581105241,"l":5132.3083224256,"c":5134.6362878714,"v":359453.3625188788,"t":1719892800}
+{"o":5134.6362878714,"h":5148.3263513035,"l":5129.0144389358,"c":5139.4736267468,"v":265534.0385654679,"t":1719896400}
+{"o":5139.4736267468,"h":5143.3390848463,"l":5087.4687257393,"c":5095.0541695259,"v":302219.1010639521,"t":1719900000}
+{"o":5095.0541695259,"h":5095.8413912928,"l":5067.5773782463,"c":5083.1465213288,"v":285881.6187290272,"t":1719903600}
+{"o":5083.1465213288,"h":5114.8059736329,"l":5063.5991600221,"c":5101.3557532109,"v":291801.8463946781,"t":1719907200}
+{"o":5101.3557532109,"h":5118.646090357,"l":5091.8496094764,"c":5113.1286365059,"v":280388.5950274121,"t":1719910800}
+{"o":5113.1286365059,"h":5131.6796498896,"l":5090.3366994741,"c":5130.2299419934,"v":325140.1508549242,"t":1719914400}
+{"o":5130.2299419934,"h":5175.1299891387,"l":5118.1381905161,"c":5157.4325442364,"v":353506.9522232205,"t":1719918000}
+{"o":5157.4325442364,"h":5223.3554468463,"l":5133.980102686,"c":5190.7511859799,"v":380865.9749163647,"t":1719921600}
+{"o":5190.7511859799,"h":5231.9332574726,"l":5122.0332284245,"c":5133.0225009385,"v":505356.3095953551,"t":1719925200}
+{"o":5133.0225009385,"h":5145.076978948,"l":5075.9926886553,"c":5110.334880444,"v":521981.68838831,"t":1719928800}
+{"o":5110.334880444,"h":5137.3505002409,"l":5090.5903222105,"c":5116.7324542598,"v":363797.9700532726,"t":1719932400}
+{"o":5116.7324542598,"h":5138.3678006074,"l":5091.1884440353,"c":5134.6373950961,"v":415275.0716169775,"t":1719936000}
+{"o":5134.6373950961,"h":5169.7016396,"l":5096.7390286824,"c":5167.7705012334,"v":377192.7208800667,"t":1719939600}
+{"o":5167.7705012334,"h":5323.226786574,"l":5167.7395803135,"c":5303.5060916051,"v":581817.168605841,"t":1719943200}
+{"o":5303.5060916051,"h":5324.1188124255,"l":5275.1104580062,"c":5294.6006754591,"v":417606.7925655396,"t":1719946800}
+{"o":5294.6006754591,"h":5318.7949965926,"l":5280.1966989673,"c":5308.1243684644,"v":381720.7496608014,"t":1719950400}
+{"o":5308.1243684644,"h":5337.9528591754,"l":5300.7746778797,"c":5327.9085008014,"v":379008.3016905046,"t":1719954000}
+{"o":5327.9085008014,"h":5365.4770529518,"l":5327.9085008014,"c":5361.270602626,"v":426719.6956516217,"t":1719957600}
+{"o":5361.270602626,"h":5375.0553464629,"l":5328.1006849264,"c":5337.7947565869,"v":333395.4830547936,"t":1719961200}
+{"o":5337.7947565869,"h":5355.4100870589,"l":5290.0443547332,"c":5294.0517497619,"v":348149.0464593339,"t":1719964800}
+{"o":5294.0517497619,"h":5337.0459811795,"l":5236.9885422206,"c":5277.5602233402,"v":392233.4102589199,"t":1719968400}
+{"o":5277.5602233402,"h":5296.532182275,"l":5255.3668739303,"c":5275.0685437807,"v":379555.4698628216,"t":1719972000}
+{"o":5275.0685437807,"h":5285.8390231194,"l":5177.9796588334,"c":5229.6526651584,"v":470600.438864796,"t":1719975600}
+{"o":5229.6526651584,"h":5230.511418498,"l":5132.8908214578,"c":5147.8343181715,"v":433773.9189183369,"t":1719979200}
+{"o":5147.8343181715,"h":5191.7345700001,"l":5142.5206410355,"c":5189.4492191498,"v":355010.1147950381,"t":1719982800}
+{"o":5189.4492191498,"h":5200.0029642264,"l":5165.5420404125,"c":5169.9430071563,"v":324010.4082217272,"t":1719986400}
+{"o":5169.9430071563,"h":5174.9409571983,"l":5086.655958299,"c":5088.1741926992,"v":394168.6743788839,"t":1719990000}
+{"o":5088.1741926992,"h":5099.6704359278,"l":5033.6451765965,"c":5083.2757211716,"v":386765.8445577747,"t":1719993600}
+{"o":5083.2757211716,"h":5114.1552972588,"l":5075.3655246012,"c":5087.7410901233,"v":347306.0921983253,"t":1719997200}
+{"o":5087.7410901233,"h":5087.8375292776,"l":4940.2717741562,"c":5007.2114514598,"v":745778.1137089829,"t":1720000800}
+{"o":5007.2114514598,"h":5014.6629982831,"l":4959.2919243915,"c":5003.1106687698,"v":531377.5968049475,"t":1720004400}
+{"o":5003.1106687698,"h":5003.1106687698,"l":4893.8381247124,"c":4917.9808433413,"v":574868.0654576035,"t":1720008000}
+{"o":4917.9808433413,"h":5009.4056693555,"l":4900.3606872795,"c":5005.7096899114,"v":605205.8278879094,"t":1720011600}
+{"o":5005.7096899114,"h":5012.7517095256,"l":4921.4573228667,"c":4924.2051656547,"v":523425.7642651403,"t":1720015200}
+{"o":4924.2051656547,"h":4963.2719176438,"l":4898.7314201064,"c":4924.3084054927,"v":543540.3510117116,"t":1720018800}
+{"o":4924.3084054927,"h":4982.4906733065,"l":4903.0605062463,"c":4961.5591441532,"v":531344.8877679564,"t":1720022400}
+{"o":4961.5591441532,"h":4972.2679325323,"l":4920.1986952182,"c":4944.5539095648,"v":423864.2898625972,"t":1720026000}
+{"o":4944.5539095648,"h":4962.5135959068,"l":4918.6849474456,"c":4935.8935595931,"v":507949.1727475985,"t":1720029600}
+{"o":4935.8935595931,"h":4937.8813676709,"l":4850.8157874476,"c":4888.3970321809,"v":674259.463797737,"t":1720033200}
+{"o":4888.3970321809,"h":4926.3646263969,"l":4868.2993342694,"c":4873.8542641833,"v":449854.5630484985,"t":1720036800}
+{"o":4873.8542641833,"h":4946.9371261613,"l":4848.3945514875,"c":4934.3005755923,"v":473242.4496856453,"t":1720040400}
+{"o":4934.3005755923,"h":4941.4652415619,"l":4895.3070657644,"c":4922.2797740696,"v":384714.3465735487,"t":1720044000}
+{"o":4922.2797740696,"h":4922.8733620185,"l":4887.0089397157,"c":4902.2485967872,"v":366379.03216235,"t":1720047600}
+{"o":4902.2485967872,"h":4971.218068648,"l":4901.3510096981,"c":4923.6835024935,"v":398622.9926202913,"t":1720051200}
+{"o":4923.6835024935,"h":4929.5519909998,"l":4633.3016599943,"c":4672.8337486838,"v":911354.5572387972,"t":1720054800}
+{"o":4672.8337486838,"h":4765.7389987495,"l":4628.2454383307,"c":4744.9219190248,"v":590325.7651318145,"t":1720058400}
+{"o":4744.9219190248,"h":4780.5346976526,"l":4721.3498227033,"c":4775.0504702761,"v":385623.4620555942,"t":1720062000}
+{"o":4775.0504702761,"h":4783.37546925,"l":4743.9216885964,"c":4758.0057224445,"v":320182.5476418,"t":1720065600}
+{"o":4758.0057224445,"h":4763.5976161896,"l":4733.3662936354,"c":4737.4236543692,"v":323281.6738264275,"t":1720069200}
+{"o":4737.4236543692,"h":4738.6818855653,"l":4662.422162376,"c":4688.9605620389,"v":494629.9495688727,"t":1720072800}
+{"o":4688.9605620389,"h":4710.7608198056,"l":4665.2382858475,"c":4679.0638443839,"v":501282.901825516,"t":1720076400}
+{"o":4679.0638443839,"h":4723.9150178566,"l":4625.0369538534,"c":4714.256234549,"v":573967.9634972234,"t":1720080000}
+{"o":4714.256234549,"h":4730.5387523266,"l":4654.4279675518,"c":4677.1986814245,"v":552642.8083223833,"t":1720083600}
+{"o":4677.1986814245,"h":4681.9835117637,"l":4608.142418268,"c":4676.9896985303,"v":612034.7894975728,"t":1720087200}
+{"o":4676.9896985303,"h":4686.6281666435,"l":4613.0662696963,"c":4622.9057608356,"v":432090.9658292082,"t":1720090800}
+{"o":4622.9057608356,"h":4682.1189719078,"l":4605.2183748073,"c":4635.6846492849,"v":505174.9807639095,"t":1720094400}
+{"o":4635.6846492849,"h":4650.6527766795,"l":4518.9363624762,"c":4638.7235781405,"v":807402.5763075373,"t":1720098000}
+{"o":4638.7235781405,"h":4711.1262359341,"l":4608.4994818258,"c":4678.7108498143,"v":568491.6172112636,"t":1720101600}
+{"o":4678.7108498143,"h":4733.6700722633,"l":4654.4439181315,"c":4714.725532966,"v":512038.7461202969,"t":1720105200}
+{"o":4714.725532966,"h":4716.3304752564,"l":4665.6865733895,"c":4710.8148474111,"v":463616.5596921422,"t":1720108800}
+{"o":4710.8148474111,"h":4722.7336232054,"l":4691.8551340383,"c":4710.869565504,"v":414266.1775774296,"t":1720112400}
+{"o":4710.869565504,"h":4711.5252659374,"l":4657.2576726896,"c":4669.4817185727,"v":522155.5287312164,"t":1720116000}
+{"o":4669.4817185727,"h":4736.0831208929,"l":4666.044516902,"c":4667.9572188822,"v":531756.2959259801,"t":1720119600}
+{"o":4667.9572188822,"h":4704.2495763302,"l":4645.5347758723,"c":4703.0563717245,"v":421420.0892092537,"t":1720123200}
+{"o":4703.0563717245,"h":4725.5239616319,"l":4679.5947619306,"c":4701.1812977549,"v":415012.4048317102,"t":1720126800}
+{"o":4701.1812977549,"h":4714.3771901862,"l":4611.1292067483,"c":4613.2630033209,"v":533189.272856831,"t":1720130400}
+{"o":4613.2630033209,"h":4955.420639499,"l":4433.6027130496,"c":4651.5869665617,"v":710010.1998925213,"t":1720134000}
+{"o":4651.5869665617,"h":4694.7182079667,"l":4433.0862467395,"c":4591.5855548955,"v":957584.8472615435,"t":1720137600}
+{"o":4591.5855548955,"h":4609.4306418633,"l":4485.4693523257,"c":4596.4387193591,"v":562516.5742446482,"t":1720141200}
+{"o":4596.4387193591,"h":4597.5970715998,"l":4359.9178727647,"c":4436.3818044257,"v":690802.9049176318,"t":1720144800}
+{"o":4436.3818044257,"h":4447.3554083704,"l":4334.7355420263,"c":4419.5548317716,"v":1040722.5816321212,"t":1720148400}
+{"o":4419.5548317716,"h":4530.9959199544,"l":4334.0092349746,"c":4483.1101550798,"v":796729.7122081466,"t":1720152000}
+{"o":4483.1101550798,"h":4562.9318415435,"l":4477.8823583259,"c":4548.6043335901,"v":482302.4567835736,"t":1720155600}
+{"o":4548.6043335901,"h":4549.4535230346,"l":4449.8115320571,"c":4470.2264179565,"v":444240.1274185434,"t":1720159200}
+{"o":4470.2264179565,"h":4539.1194489598,"l":4440.1069010839,"c":4530.1420718286,"v":480863.3343849115,"t":1720162800}
+{"o":4530.1420718286,"h":4541.5434275629,"l":4380.5586543889,"c":4389.5375187357,"v":435229.8058081821,"t":1720166400}
+{"o":4389.5375187357,"h":4521.5022548759,"l":4364.2049277533,"c":4509.1717589041,"v":474554.3746619434,"t":1720170000}
+{"o":4509.1717589041,"h":4633.0248717965,"l":4494.1512355624,"c":4594.1565585257,"v":538655.0911165734,"t":1720173600}
+{"o":4594.1565585257,"h":4674.8833195261,"l":4588.2871450262,"c":4648.8763073463,"v":516325.6572265381,"t":1720177200}
+{"o":4648.8763073463,"h":4743.6332160819,"l":4599.7134468919,"c":4605.0543920782,"v":671616.0321222281,"t":1720180800}
+{"o":4605.0543920782,"h":4770.4782484792,"l":4568.2048730788,"c":4738.5254653716,"v":644175.8970774054,"t":1720184400}
+{"o":4738.5254653716,"h":4753.9806748728,"l":4657.6686145033,"c":4720.3468584956,"v":627980.5575979665,"t":1720188000}
+{"o":4720.3468584956,"h":4800.3824449257,"l":4699.7312451058,"c":4797.8243178437,"v":785021.1133133317,"t":1720191600}
+{"o":4797.8243178437,"h":4873.5744270587,"l":4745.04650256,"c":4811.8082923439,"v":796391.6506689243,"t":1720195200}
+{"o":4811.8082923439,"h":4843.2735804217,"l":4778.1324036801,"c":4823.3507787507,"v":578673.147191552,"t":1720198800}
+{"o":4823.3507787507,"h":4860.1844150366,"l":4793.3820919338,"c":4852.0642701973,"v":612166.731288582,"t":1720202400}
+{"o":4852.0642701973,"h":4858.1947172138,"l":4807.1195072239,"c":4826.1481145503,"v":465465.7425345539,"t":1720206000}
+{"o":4826.1481145503,"h":4845.1100770826,"l":4798.2727094011,"c":4837.2097872873,"v":379920.6241171297,"t":1720209600}
+{"o":4837.2097872873,"h":4854.3012596936,"l":4807.8174532848,"c":4817.2078847962,"v":395985.8762017559,"t":1720213200}
+{"o":4817.2078847962,"h":4839.1511705075,"l":4791.7612842671,"c":4799.3659773203,"v":413716.2748283896,"t":1720216800}
+{"o":4799.3659773203,"h":4825.3077619073,"l":4797.3029580309,"c":4803.2511142293,"v":415087.415124178,"t":1720220400}
+{"o":4803.2511142293,"h":4931.0690533334,"l":4773.3243271915,"c":4827.4076521304,"v":579113.3444109557,"t":1720224000}
+{"o":4827.4076521304,"h":4837.0188105655,"l":4766.7879690948,"c":4772.0916383643,"v":410339.2374010619,"t":1720227600}
+{"o":4772.0916383643,"h":4790.8685927833,"l":4732.128198239,"c":4776.1059522836,"v":395595.7704125076,"t":1720231200}
+{"o":4776.1059522836,"h":4821.883014115,"l":4772.7011425928,"c":4805.1705847054,"v":373894.4744577937,"t":1720234800}
+{"o":4805.1705847054,"h":4822.1267681468,"l":4774.6598492569,"c":4776.6185433438,"v":358668.4851288762,"t":1720238400}
+{"o":4776.6185433438,"h":4823.6057361458,"l":4775.457859583,"c":4806.7787401236,"v":324160.5591193175,"t":1720242000}
+{"o":4806.7787401236,"h":4890.2251329209,"l":4803.5261649024,"c":4858.9735893545,"v":342899.0087891023,"t":1720245600}
+{"o":4858.9735893545,"h":4919.3358619914,"l":4848.2371231926,"c":4898.2111914914,"v":446444.1009294536,"t":1720249200}
+{"o":4898.2111914914,"h":4936.3661802002,"l":4879.1813874479,"c":4902.192133365,"v":358725.1117361209,"t":1720252800}
+{"o":4902.192133365,"h":5004.3460137589,"l":4888.5847800733,"c":5000.870929239,"v":421278.0026690328,"t":1720256400}
+{"o":5000.870929239,"h":5026.4197872629,"l":4983.4752648224,"c":4994.9258265581,"v":410798.6274721554,"t":1720260000}
+{"o":4994.9258265581,"h":4998.6418061604,"l":4952.388506876,"c":4960.0208286171,"v":350307.412450643,"t":1720263600}
+{"o":4960.0208286171,"h":4975.4332971462,"l":4926.7827154002,"c":4960.7658205423,"v":410534.8503348998,"t":1720267200}
+{"o":4960.7658205423,"h":5017.3911313715,"l":4941.3386274654,"c":4982.0984286966,"v":485127.3238838759,"t":1720270800}
+{"o":4982.0984286966,"h":5059.913424007,"l":4942.7525318683,"c":5045.5559991686,"v":519563.1567622553,"t":1720274400}
+{"o":5045.5559991686,"h":5129.7307801622,"l":5027.7745967307,"c":5120.1403157716,"v":594053.563571525,"t":1720278000}
+{"o":5120.1403157716,"h":5180.9776269926,"l":5083.0029907179,"c":5141.0597188391,"v":579379.4004278713,"t":1720281600}
+{"o":5141.0597188391,"h":5162.3530025179,"l":5118.9241130498,"c":5139.7891832046,"v":509760.6427510891,"t":1720285200}
+{"o":5139.7891832046,"h":5148.3784816747,"l":5116.3930887052,"c":5140.1214200376,"v":442912.5621875931,"t":1720288800}
+{"o":5140.1214200376,"h":5163.9410532554,"l":5126.7147375699,"c":5153.5526560653,"v":369072.9621721618,"t":1720292400}
+{"o":5153.5526560653,"h":5187.6521384731,"l":5130.8319772707,"c":5142.8521587601,"v":406285.5631922735,"t":1720296000}
+{"o":5142.8521587601,"h":5206.7122725602,"l":5140.5232508451,"c":5161.1106877441,"v":457760.1256534689,"t":1720299600}
+{"o":5161.1106877441,"h":5197.9545692475,"l":5159.5854430199,"c":5192.6906061094,"v":449575.7026876512,"t":1720303200}
+{"o":5192.6906061094,"h":5199.0332902798,"l":5151.5506475823,"c":5161.3738482839,"v":359728.6974145039,"t":1720306800}
+{"o":5161.3738482839,"h":5172.2639806925,"l":5091.6252488055,"c":5096.233742028,"v":382506.2548818088,"t":1720310400}
+{"o":5096.233742028,"h":5128.0592564927,"l":5058.9686343507,"c":5095.5594833816,"v":461224.8543372881,"t":1720314000}
+{"o":5095.5594833816,"h":5161.4513984199,"l":5094.1063151585,"c":5144.351901256,"v":347504.0991042362,"t":1720317600}
+{"o":5144.351901256,"h":5147.2357527193,"l":5083.277988151,"c":5128.5970739679,"v":298590.8270201233,"t":1720321200}
+{"o":5128.5970739679,"h":5128.8125986142,"l":5025.561899404,"c":5031.3091262237,"v":326284.9603330623,"t":1720324800}
+{"o":5031.3091262237,"h":5066.7541917377,"l":4999.3800913538,"c":5055.5213144657,"v":341075.614035044,"t":1720328400}
+{"o":5055.5213144657,"h":5088.9394464292,"l":5039.6386624863,"c":5044.2923561497,"v":356715.5333780599,"t":1720332000}
+{"o":5044.2923561497,"h":5070.9381641366,"l":4978.4600011795,"c":5020.6055148059,"v":345617.2256957644,"t":1720335600}
+{"o":5020.6055148059,"h":5042.0524437393,"l":5006.9468382409,"c":5033.5801339351,"v":312079.3675601568,"t":1720339200}
+{"o":5033.5801339351,"h":5066.5300206641,"l":5021.986643316,"c":5050.0519555654,"v":331883.3881618219,"t":1720342800}
+{"o":5050.0519555654,"h":5076.345495503,"l":5024.144869189,"c":5039.7417678091,"v":360811.9124219614,"t":1720346400}
+{"o":5039.7417678091,"h":5056.9988478244,"l":5022.9550510514,"c":5049.2586362731,"v":418191.6244116918,"t":1720350000}
+{"o":5049.2586362731,"h":5080.2122950575,"l":5005.6507332178,"c":5040.6283306687,"v":388291.9671680512,"t":1720353600}
+{"o":5040.6283306687,"h":5042.0006621163,"l":4924.4302729824,"c":4936.1556093932,"v":515776.5437616388,"t":1720357200}
+{"o":4936.1556093932,"h":4954.6555109515,"l":4891.5627489605,"c":4943.1065344591,"v":534130.6551056954,"t":1720360800}
+{"o":4943.1065344591,"h":4982.0775515512,"l":4907.7542373844,"c":4946.0546337677,"v":475926.1817509703,"t":1720364400}
+{"o":4946.0546337677,"h":5003.9725222561,"l":4936.2147683494,"c":4989.2891503504,"v":435523.5580831851,"t":1720368000}
+{"o":4989.2891503504,"h":5011.321358191,"l":4950.7764029079,"c":5004.1279419294,"v":420614.3771912426,"t":1720371600}
+{"o":5004.1279419294,"h":5036.3791217254,"l":4974.2921165228,"c":4977.0440484971,"v":385852.7642268648,"t":1720375200}
+{"o":4977.0440484971,"h":5183.0512216965,"l":4947.84379611,"c":5098.6522787143,"v":387539.7323783992,"t":1720378800}
+{"o":5098.6522787143,"h":5117.4148053423,"l":5065.9237637356,"c":5078.7675222246,"v":419226.2272878431,"t":1720382400}
+{"o":5078.7675222246,"h":5082.2181149301,"l":4939.4701719415,"c":4983.7470920024,"v":585211.0202853159,"t":1720386000}
+{"o":4983.7470920024,"h":5015.3431895227,"l":4917.1130380002,"c":4937.3803355724,"v":446431.4396798261,"t":1720389600}
+{"o":4937.3803355724,"h":4962.1113911234,"l":4843.7696035459,"c":4885.3783269144,"v":676291.2808796497,"t":1720393200}
+{"o":4885.3783269144,"h":4936.5191623787,"l":4779.3454490738,"c":4792.4566160445,"v":647867.0323615358,"t":1720396800}
+{"o":4792.4566160445,"h":4819.4674206301,"l":4645.032411488,"c":4813.2690229003,"v":817420.7844663307,"t":1720400400}
+{"o":4813.2690229003,"h":4908.141071285,"l":4772.3004462084,"c":4861.8830030667,"v":621088.0729438713,"t":1720404000}
+{"o":4861.8830030667,"h":4902.7518676086,"l":4830.4379467316,"c":4853.7478521965,"v":394218.3430524495,"t":1720407600}
+{"o":4853.7478521965,"h":4955.2015013179,"l":4823.0425754385,"c":4939.8692193867,"v":423557.4511331461,"t":1720411200}
+{"o":4939.8692193867,"h":4972.8852328178,"l":4897.0941708724,"c":4931.4269270863,"v":401463.6853669541,"t":1720414800}
+{"o":4931.4269270863,"h":4965.0117143768,"l":4902.0763663277,"c":4922.3505709913,"v":398131.1415566601,"t":1720418400}
+{"o":4922.3505709913,"h":4934.7850066391,"l":4885.2610551683,"c":4924.2260180828,"v":402007.8592896141,"t":1720422000}
+{"o":4924.2260180828,"h":5244.5970114871,"l":4913.3638847219,"c":5241.3947663577,"v":824873.7987334527,"t":1720425600}
+{"o":5241.3947663577,"h":5286.2669519273,"l":5184.2363614126,"c":5208.786543595,"v":706988.9583203971,"t":1720429200}
+{"o":5208.786543595,"h":5257.0794151006,"l":5143.2552229781,"c":5163.7976993422,"v":502339.3796130496,"t":1720432800}
+{"o":5163.7976993422,"h":5288.5603691306,"l":5160.6782328187,"c":5243.7869446068,"v":498641.2902834364,"t":1720436400}
+{"o":5243.7869446068,"h":5295.47312853,"l":5198.4964675435,"c":5240.9712458862,"v":480572.5239941087,"t":1720440000}
+{"o":5240.9712458862,"h":5275.3878750464,"l":5210.1446301707,"c":5247.5862019487,"v":622486.2741010414,"t":1720443600}
+{"o":5247.5862019487,"h":5279.3900716518,"l":4988.0048727242,"c":5158.8618217374,"v":991997.8577784733,"t":1720447200}
+{"o":5158.8618217374,"h":5231.4653186936,"l":5098.3679244524,"c":5124.4984528848,"v":738949.3877322805,"t":1720450800}
+{"o":5124.4984528848,"h":5171.2185657992,"l":5029.1230530233,"c":5095.4833359368,"v":747343.5709710331,"t":1720454400}
+{"o":5095.4833359368,"h":5141.5201317212,"l":5065.71079022,"c":5111.6801346709,"v":709521.8340492779,"t":1720458000}
+{"o":5111.6801346709,"h":5156.6863163811,"l":5089.081053089,"c":5145.3372677782,"v":533880.9908435933,"t":1720461600}
+{"o":5145.3372677782,"h":5170.6489919972,"l":5121.0361949507,"c":5163.4788222744,"v":436221.4556645715,"t":1720465200}
+{"o":5163.4788222744,"h":5240.0069511118,"l":5128.3028959697,"c":5175.0396183313,"v":532153.4309421378,"t":1720468800}
+{"o":5175.0396183313,"h":5266.4614826286,"l":5167.2301089402,"c":5229.3452200484,"v":596850.5561715915,"t":1720472400}
+{"o":5229.3452200484,"h":5265.779867436,"l":5211.8629032698,"c":5237.3473799594,"v":449747.0395298139,"t":1720476000}
+{"o":5237.3473799594,"h":5245.2784822631,"l":5168.9762819662,"c":5222.1039057065,"v":547241.5604348236,"t":1720479600}
+{"o":5222.1039057065,"h":5222.1039057065,"l":5135.0474695722,"c":5158.4642355242,"v":785473.7281446257,"t":1720483200}
+{"o":5158.4642355242,"h":5269.0313526623,"l":5113.0698788889,"c":5122.2798295159,"v":612206.0245988207,"t":1720486800}
+{"o":5122.2798295159,"h":5223.6582320468,"l":5094.6719372119,"c":5218.5471045822,"v":445698.1555007183,"t":1720490400}
+{"o":5218.5471045822,"h":5252.4545885262,"l":5171.6329118493,"c":5242.4877931483,"v":497467.4654108101,"t":1720494000}
+{"o":5242.4877931483,"h":5288.3747285541,"l":5229.7798258525,"c":5256.0575148156,"v":460415.3720568548,"t":1720497600}
+{"o":5256.0575148156,"h":5286.2961644078,"l":5244.3249040357,"c":5283.5187681941,"v":454709.0468169341,"t":1720501200}
+{"o":5283.5187681941,"h":5352.3934955898,"l":5258.7890287689,"c":5327.5214215427,"v":492704.8244554839,"t":1720504800}
+{"o":5327.5214215427,"h":5351.2246742795,"l":5294.8907645698,"c":5304.3799162428,"v":425737.6000128931,"t":1720508400}
+{"o":5304.3799162428,"h":5382.1337007544,"l":5280.9867279077,"c":5320.681010581,"v":444273.6198395443,"t":1720512000}
+{"o":5320.681010581,"h":5347.3048536136,"l":5289.4033618523,"c":5292.8148135205,"v":367393.1998626846,"t":1720515600}
+{"o":5292.8148135205,"h":5306.5047025358,"l":5257.2299073449,"c":5279.374840901,"v":370325.7441854259,"t":1720519200}
+{"o":5279.374840901,"h":5304.9481549187,"l":5237.435219766,"c":5299.3250461722,"v":404425.3610221427,"t":1720522800}
+{"o":5299.3250461722,"h":5312.4551754771,"l":5258.1128109878,"c":5264.2727321326,"v":334338.2342936791,"t":1720526400}
+{"o":5264.2727321326,"h":5282.9108099415,"l":5215.1151172137,"c":5250.2591963452,"v":557995.481824737,"t":1720530000}
+{"o":5250.2591963452,"h":5335.6880256127,"l":5193.4583790534,"c":5194.9612677255,"v":679936.7378977146,"t":1720533600}
+{"o":5194.9612677255,"h":5250.6053758374,"l":5176.8767993599,"c":5246.7546928808,"v":533254.1306221337,"t":1720537200}
+{"o":5246.7546928808,"h":5324.7413210656,"l":5230.4792811143,"c":5324.7413210656,"v":530757.983969096,"t":1720540800}
+{"o":5324.7413210656,"h":5340.0963533942,"l":5262.8871212503,"c":5279.9545734248,"v":481164.1867945208,"t":1720544400}
+{"o":5279.9545734248,"h":5349.5089894528,"l":5264.2500951448,"c":5323.942481835,"v":567974.3287946231,"t":1720548000}
+{"o":5323.942481835,"h":5326.8881336718,"l":5288.5228719122,"c":5304.6624646457,"v":542218.5674688392,"t":1720551600}
+{"o":5304.6624646457,"h":5358.4336713807,"l":5299.3960613592,"c":5324.6385499813,"v":476530.965465136,"t":1720555200}
+{"o":5324.6385499813,"h":5351.7373853517,"l":5269.8693923856,"c":5275.5245481607,"v":381465.2329936979,"t":1720558800}
+{"o":5275.5245481607,"h":5292.1145854962,"l":5234.6160649658,"c":5250.0766498657,"v":470411.85995593,"t":1720562400}
+{"o":5250.0766498657,"h":5274.4937125661,"l":5237.4346373564,"c":5252.0288884495,"v":472602.0507699773,"t":1720566000}
+{"o":5252.0288884495,"h":5254.2635542338,"l":5163.1813824056,"c":5167.7625462401,"v":462356.8191102295,"t":1720569600}
+{"o":5167.7625462401,"h":5226.5984883176,"l":5148.0368829489,"c":5208.2635490614,"v":419685.6430075396,"t":1720573200}
+{"o":5208.2635490614,"h":5268.7791582579,"l":5180.3740594566,"c":5263.1719506624,"v":373723.4798625031,"t":1720576800}
+{"o":5263.1719506624,"h":5294.6405879838,"l":5243.3612433834,"c":5290.7117167916,"v":341962.2014566052,"t":1720580400}
+{"o":5290.7117167916,"h":5436.788953122,"l":5290.5739097321,"c":5422.1672938902,"v":544832.5979582431,"t":1720584000}
+{"o":5422.1672938902,"h":5454.884352513,"l":5368.2580404076,"c":5378.2870175849,"v":442582.0085950073,"t":1720587600}
+{"o":5378.2870175849,"h":5413.947978932,"l":5357.2253931635,"c":5410.2912452156,"v":372923.6984087117,"t":1720591200}
+{"o":5410.2912452156,"h":5414.2318905084,"l":5346.4024652058,"c":5381.3611013922,"v":355798.8118433886,"t":1720594800}
+{"o":5381.3611013922,"h":5394.6410870522,"l":5350.4935473748,"c":5374.7194317703,"v":365962.2799747619,"t":1720598400}
+{"o":5374.7194317703,"h":5375.0668194016,"l":5314.8386888209,"c":5339.8951767563,"v":381445.2210711609,"t":1720602000}
+{"o":5339.8951767563,"h":5374.1964471937,"l":5326.6646877426,"c":5372.550995759,"v":375954.5003533348,"t":1720605600}
+{"o":5372.550995759,"h":5375.0560183144,"l":5312.5442340036,"c":5330.5886845349,"v":392707.6922739238,"t":1720609200}
+{"o":5330.5886845349,"h":5346.0320875033,"l":5250.4977263004,"c":5300.9228831712,"v":567411.42219001,"t":1720612800}
+{"o":5300.9228831712,"h":5335.7236398377,"l":5240.2624557844,"c":5267.542917774,"v":612797.066012159,"t":1720616400}
+{"o":5267.542917774,"h":5290.5470869941,"l":5203.7962314172,"c":5228.2339242724,"v":509692.2127064443,"t":1720620000}
+{"o":5228.2339242724,"h":5289.363669185,"l":5198.2346006347,"c":5266.8393879272,"v":990190.0194930144,"t":1720623600}
+{"o":5266.8393879272,"h":5321.4213114229,"l":5257.1287206857,"c":5268.9668180471,"v":440997.2011981402,"t":1720627200}
+{"o":5268.9668180471,"h":5271.1836231473,"l":5236.3963567263,"c":5264.0653607431,"v":435190.6511650305,"t":1720630800}
+{"o":5264.0653607431,"h":5282.8794287068,"l":5245.3366615748,"c":5257.0062435604,"v":473433.9773272444,"t":1720634400}
+{"o":5257.0062435604,"h":5276.9111029277,"l":5237.1953312209,"c":5264.3852573138,"v":485196.3964347927,"t":1720638000}
+{"o":5264.3852573138,"h":5282.1480672079,"l":5243.832330579,"c":5256.6863595563,"v":397301.6905068492,"t":1720641600}
+{"o":5256.6863595563,"h":5272.237807323,"l":5233.1228594211,"c":5269.4065033679,"v":362693.7914521456,"t":1720645200}
+{"o":5269.4065033679,"h":5298.6618088484,"l":5266.0292349249,"c":5283.3365189208,"v":332447.2934655145,"t":1720648800}
+{"o":5283.3365189208,"h":5315.7702762213,"l":5271.5603236341,"c":5299.6692118822,"v":352858.4293778132,"t":1720652400}
+{"o":5299.6692118822,"h":5299.6692118822,"l":5238.1894882982,"c":5287.3443911914,"v":391169.531095761,"t":1720656000}
+{"o":5287.3443911914,"h":5338.8563414988,"l":5250.5697525858,"c":5328.4709273576,"v":422195.178548176,"t":1720659600}
+{"o":5328.4709273576,"h":5343.9378798366,"l":5288.2370969976,"c":5288.2370969976,"v":407606.4791829268,"t":1720663200}
+{"o":5288.2370969976,"h":5296.1778939591,"l":5193.8249128318,"c":5234.140085031,"v":393164.1191655749,"t":1720666800}
+{"o":5234.140085031,"h":5259.211248038,"l":5225.3058696969,"c":5245.5886620644,"v":318101.339574535,"t":1720670400}
+{"o":5245.5886620644,"h":5273.9645664365,"l":5232.3633725892,"c":5267.4548322333,"v":325019.9180183523,"t":1720674000}
+{"o":5267.4548322333,"h":5290.3230211737,"l":5255.6340293532,"c":5277.8669609004,"v":325150.3566616194,"t":1720677600}
+{"o":5277.8669609004,"h":5318.7077603133,"l":5265.5358703833,"c":5301.4255284891,"v":351514.791539403,"t":1720681200}
+{"o":5301.4255284891,"h":5334.3353736523,"l":5301.4255284891,"c":5315.8880778271,"v":387202.8200313373,"t":1720684800}
+{"o":5315.8880778271,"h":5334.2261644577,"l":5310.8068025095,"c":5324.1039568491,"v":344030.1387993866,"t":1720688400}
+{"o":5324.1039568491,"h":5340.0798277217,"l":5303.6399889874,"c":5336.8341301535,"v":409439.959266478,"t":1720692000}
+{"o":5336.8341301535,"h":5414.1142165925,"l":5335.5184416036,"c":5401.2456830851,"v":350337.1897598565,"t":1720695600}
+{"o":5401.2456830851,"h":5485.3417935354,"l":5379.9275279517,"c":5404.8673445172,"v":635060.9534071966,"t":1720699200}
+{"o":5404.8673445172,"h":5408.6506737141,"l":5334.8863090326,"c":5353.2780794353,"v":619479.49509898,"t":1720702800}
+{"o":5353.2780794353,"h":5363.311192783,"l":5265.2285577111,"c":5294.8295678003,"v":597295.5506251164,"t":1720706400}
+{"o":5294.8295678003,"h":5309.7265934251,"l":5165.3358286226,"c":5204.9073419984,"v":553304.5346460353,"t":1720710000}
+{"o":5204.9073419984,"h":5227.6179336102,"l":5164.8788594335,"c":5200.7222988909,"v":529238.5089145227,"t":1720713600}
+{"o":5200.7222988909,"h":5270.0920593926,"l":5161.1823152537,"c":5218.3913853939,"v":536011.4700606554,"t":1720717200}
+{"o":5218.3913853939,"h":5244.0525449575,"l":5206.7596340843,"c":5236.257624067,"v":396003.4037139569,"t":1720720800}
+{"o":5236.257624067,"h":5241.513757819,"l":5147.1440983643,"c":5157.5756383917,"v":477045.2312580227,"t":1720724400}
+{"o":5157.5756383917,"h":5198.4174628579,"l":5122.8672036207,"c":5173.115533746,"v":536673.9437157301,"t":1720728000}
+{"o":5173.115533746,"h":5192.369826035,"l":5131.1450943901,"c":5160.6983458595,"v":434790.9870106383,"t":1720731600}
+{"o":5160.6983458595,"h":5178.7484670941,"l":5133.4688122653,"c":5164.8798051035,"v":395488.7135507265,"t":1720735200}
+{"o":5164.8798051035,"h":5173.3828312594,"l":5122.8395860634,"c":5125.3058400626,"v":394716.3377949732,"t":1720738800}
+{"o":5125.3058400626,"h":5177.7895951337,"l":5115.1394138616,"c":5129.382636629,"v":417248.1711638613,"t":1720742400}
+{"o":5129.382636629,"h":5151.5158280987,"l":5047.6689919573,"c":5146.4326096352,"v":522926.1087710114,"t":1720746000}
+{"o":5146.4326096352,"h":5217.900876706,"l":5128.2155044735,"c":5212.9658902213,"v":351480.8502693304,"t":1720749600}
+{"o":5212.9658902213,"h":5212.9658902213,"l":5139.8230412951,"c":5155.5971167149,"v":403705.7232341668,"t":1720753200}
+{"o":5155.5971167149,"h":5168.0523102607,"l":5115.2668223519,"c":5140.1116506335,"v":374401.0234814097,"t":1720756800}
+{"o":5140.1116506335,"h":5143.9329503355,"l":5101.2993478974,"c":5120.4886463913,"v":321856.5040246532,"t":1720760400}
+{"o":5120.4886463913,"h":5181.9988553715,"l":5114.2223249922,"c":5147.0178675493,"v":316270.2583974063,"t":1720764000}
+{"o":5147.0178675493,"h":5163.353557426,"l":5082.0945557951,"c":5115.7839749581,"v":315978.1845642803,"t":1720767600}
+{"o":5115.7839749581,"h":5130.6456014124,"l":5097.6123361122,"c":5128.7762380716,"v":327596.2905157259,"t":1720771200}
+{"o":5128.7762380716,"h":5133.0692142318,"l":5071.5504678395,"c":5085.5607680551,"v":322207.3411233291,"t":1720774800}
+{"o":5085.5607680551,"h":5120.7056512036,"l":5061.190799836,"c":5118.6538738803,"v":331511.694057518,"t":1720778400}
+{"o":5118.6538738803,"h":5130.6574975887,"l":5104.9520157381,"c":5123.1156228393,"v":292965.0005815951,"t":1720782000}
+{"o":5123.1156228393,"h":5189.9413176926,"l":5116.4417082403,"c":5165.9186477558,"v":442141.3095462506,"t":1720785600}
+{"o":5165.9186477558,"h":5259.9619547297,"l":5160.3296020321,"c":5240.286341949,"v":481197.4168581703,"t":1720789200}
+{"o":5240.286341949,"h":5282.1368560835,"l":5201.028142688,"c":5233.5645921364,"v":470151.2840310354,"t":1720792800}
+{"o":5233.5645921364,"h":5290.793720924,"l":5231.0074518674,"c":5268.6914540695,"v":465314.62933915,"t":1720796400}
+{"o":5268.6914540695,"h":5295.3638745286,"l":5230.9402184471,"c":5257.2134836451,"v":373717.2056858873,"t":1720800000}
+{"o":5257.2134836451,"h":5285.0502969095,"l":5237.763531295,"c":5277.2719112718,"v":405635.6352824556,"t":1720803600}
+{"o":5277.2719112718,"h":5338.9370311621,"l":5263.3595515475,"c":5314.1175635623,"v":557041.3578026282,"t":1720807200}
+{"o":5314.1175635623,"h":5322.6075394248,"l":5257.1681321146,"c":5261.2800079971,"v":501125.1766192276,"t":1720810800}
+{"o":5261.2800079971,"h":5265.7863027759,"l":5191.020173595,"c":5243.7537054134,"v":417951.0372513678,"t":1720814400}
+{"o":5243.7537054134,"h":5252.7703323721,"l":5223.492025287,"c":5249.5943601153,"v":367082.1758355548,"t":1720818000}
+{"o":5249.5943601153,"h":5271.7033936311,"l":5240.6772669645,"c":5271.7033936311,"v":289633.8642782128,"t":1720821600}
+{"o":5271.7033936311,"h":5299.2348350897,"l":5260.7980929323,"c":5295.6517602286,"v":298949.1145233408,"t":1720825200}
+{"o":5295.6517602286,"h":5298.4984728299,"l":5265.7868577649,"c":5281.1600383,"v":332414.4468712399,"t":1720828800}
+{"o":5281.1600383,"h":5313.028607289,"l":5274.0793816517,"c":5281.9470508712,"v":300329.2566137347,"t":1720832400}
+{"o":5281.9470508712,"h":5285.8406415598,"l":5253.226466646,"c":5281.7481047919,"v":242527.0318058105,"t":1720836000}
+{"o":5281.7481047919,"h":5291.8217177567,"l":5269.8258209231,"c":5271.9299798856,"v":265637.8598647113,"t":1720839600}
+{"o":5271.9299798856,"h":5276.4127775759,"l":5244.3410912542,"c":5248.7530099747,"v":283818.9223297379,"t":1720843200}
+{"o":5248.7530099747,"h":5287.726105106,"l":5240.4392843444,"c":5287.726105106,"v":294706.668061144,"t":1720846800}
+{"o":5287.726105106,"h":5298.8874410329,"l":5269.7869222859,"c":5277.6802378849,"v":295041.9977639352,"t":1720850400}
+{"o":5277.6802378849,"h":5295.2267053814,"l":5266.18989253,"c":5292.4657314775,"v":273923.7153595199,"t":1720854000}
+{"o":5292.4657314775,"h":5302.921775544,"l":5260.7853122836,"c":5263.7891049645,"v":286257.8373889375,"t":1720857600}
+{"o":5263.7891049645,"h":5344.2006408587,"l":5258.4129692539,"c":5342.3549262914,"v":380345.4376556767,"t":1720861200}
+{"o":5342.3549262914,"h":5353.7107829881,"l":5290.6364779813,"c":5311.9173997878,"v":385374.2685988417,"t":1720864800}
+{"o":5311.9173997878,"h":5326.3969195976,"l":5295.624228124,"c":5323.7813079406,"v":269786.4598555486,"t":1720868400}
+{"o":5323.7813079406,"h":5340.3121391191,"l":5308.3530376501,"c":5328.0712447038,"v":299162.3885087532,"t":1720872000}
+{"o":5328.0712447038,"h":5337.3300181386,"l":5306.7677229492,"c":5324.1151803537,"v":464531.6303176424,"t":1720875600}
+{"o":5324.1151803537,"h":5324.4205978094,"l":5291.0872152374,"c":5317.8485073992,"v":325851.882195506,"t":1720879200}
+{"o":5317.8485073992,"h":5339.0861745618,"l":5301.5320876102,"c":5334.8642710267,"v":323846.5193242672,"t":1720882800}
+{"o":5334.8642710267,"h":5351.0737943629,"l":5292.8997129338,"c":5305.9084676113,"v":432032.8840018091,"t":1720886400}
+{"o":5305.9084676113,"h":5314.3813746493,"l":5293.8882323644,"c":5307.1873423556,"v":446292.7465814211,"t":1720890000}
+{"o":5307.1873423556,"h":5316.0199952806,"l":5289.3766611293,"c":5296.3165599376,"v":308103.0410603503,"t":1720893600}
+{"o":5296.3165599376,"h":5318.58506641,"l":5295.1359959311,"c":5313.0062763137,"v":362875.2773827398,"t":1720897200}
+{"o":5313.0062763137,"h":5327.0362988408,"l":5307.5469053668,"c":5311.841675679,"v":404515.7710825208,"t":1720900800}
+{"o":5311.841675679,"h":5328.4495293797,"l":5297.47315783,"c":5328.4179202477,"v":362562.204919482,"t":1720904400}
+{"o":5328.4179202477,"h":5403.6095209962,"l":5286.3111382585,"c":5400.7835326859,"v":572550.981166507,"t":1720908000}
+{"o":5400.7835326859,"h":5460.4151456558,"l":5377.1856985767,"c":5393.0225154166,"v":715800.3092422398,"t":1720911600}
+{"o":5393.0225154166,"h":5516.2600135662,"l":5390.9469098011,"c":5507.5414347893,"v":522328.0621005843,"t":1720915200}
+{"o":5507.5414347893,"h":5517.5524327122,"l":5459.531767725,"c":5507.8980180907,"v":527905.2273014511,"t":1720918800}
+{"o":5507.8980180907,"h":5518.3620812059,"l":5440.5754180518,"c":5459.6905770261,"v":430858.160191827,"t":1720922400}
+{"o":5459.6905770261,"h":5494.7709508169,"l":5457.4855873223,"c":5471.0649250116,"v":339775.6728077119,"t":1720926000}
+{"o":5471.0649250116,"h":5550.150020604,"l":5467.0634295243,"c":5510.1599881258,"v":411323.2664318603,"t":1720929600}
+{"o":5510.1599881258,"h":5547.208948838,"l":5452.9233055222,"c":5504.4986185105,"v":495864.0831183546,"t":1720933200}
+{"o":5504.4986185105,"h":5518.3280061111,"l":5459.3730829711,"c":5463.9351068373,"v":370328.4841020869,"t":1720936800}
+{"o":5463.9351068373,"h":5490.2405378854,"l":5456.7625810834,"c":5474.1571247813,"v":329082.6713437625,"t":1720940400}
+{"o":5474.1571247813,"h":5505.4376730373,"l":5474.1571247813,"c":5497.6531979149,"v":360828.8563256355,"t":1720944000}
+{"o":5497.6531979149,"h":5581.1936750697,"l":5484.749983009,"c":5567.9407968307,"v":461242.1344625698,"t":1720947600}
+{"o":5567.9407968307,"h":6463.8908232698,"l":5508.7154086799,"c":6390.7315673256,"v":384872.8424852718,"t":1720951200}
+{"o":6390.7315673256,"h":6414.8895077396,"l":6354.9913846511,"c":6360.5906983788,"v":428458.6770938764,"t":1720954800}
+{"o":6360.5906983788,"h":6366.2015614674,"l":6308.7198209382,"c":6319.2768159334,"v":379244.3762534572,"t":1720958400}
+{"o":6319.2768159334,"h":6408.1790255143,"l":6317.4157875971,"c":6391.6240364034,"v":459894.0211440224,"t":1720962000}
+{"o":6391.6240364034,"h":6422.0247917328,"l":6348.9934286001,"c":6415.5502204149,"v":465815.6961830557,"t":1720965600}
+{"o":6415.5502204149,"h":6463.9116399523,"l":6400.9301628988,"c":6456.0893619253,"v":549241.5869580362,"t":1720969200}
+{"o":6456.0893619253,"h":6458.6877967975,"l":6420.6776632822,"c":6437.8805117628,"v":438280.4650724581,"t":1720972800}
+{"o":6437.8805117628,"h":6444.1405648542,"l":6403.3772861972,"c":6422.0893570555,"v":432556.0489303783,"t":1720976400}
+{"o":6422.0893570555,"h":6426.9848214602,"l":6407.7836939884,"c":6420.6459960278,"v":418842.5055538478,"t":1720980000}
+{"o":6420.6459960278,"h":6430.2240437504,"l":6401.2086876344,"c":6428.3137584427,"v":324775.1506985594,"t":1720983600}
+{"o":6428.3137584427,"h":6475.6286252042,"l":6420.9423258744,"c":6444.5077739513,"v":336363.6731644846,"t":1720987200}
+{"o":6444.5077739513,"h":6560.8046090217,"l":6382.8695246415,"c":6500.3610879188,"v":441389.8778969836,"t":1720990800}
+{"o":6500.3610879188,"h":6507.384492278,"l":6433.6088445658,"c":6459.7901465996,"v":462640.5336586063,"t":1720994400}
+{"o":6459.7901465996,"h":6519.0116969118,"l":6442.2395162627,"c":6469.222062818,"v":392919.3988252489,"t":1720998000}
+{"o":6469.222062818,"h":6607.0042185158,"l":6441.1484367019,"c":6585.8898294406,"v":465310.1628106236,"t":1721001600}
+{"o":6585.8898294406,"h":6634.6894696311,"l":6563.1548707389,"c":6608.4636449112,"v":434481.4851178108,"t":1721005200}
+{"o":6608.4636449112,"h":6662.9850317242,"l":6593.9783019781,"c":6655.5323031005,"v":408511.5220850468,"t":1721008800}
+{"o":6655.5323031005,"h":6662.2071871171,"l":6607.6902038985,"c":6635.8361506982,"v":370775.0310991541,"t":1721012400}
+{"o":6635.8361506982,"h":6661.5952463489,"l":6601.9104238851,"c":6656.8905781532,"v":376714.109688707,"t":1721016000}
+{"o":6656.8905781532,"h":6668.860740402,"l":6636.6236474321,"c":6658.7046786771,"v":376021.7480286981,"t":1721019600}
+{"o":6658.7046786771,"h":6738.3072809271,"l":6560.6322715009,"c":6620.2037022775,"v":411817.8562263376,"t":1721023200}
+{"o":6620.2037022775,"h":6664.3187547167,"l":6616.9472714142,"c":6627.7124515988,"v":453053.6004221408,"t":1721026800}
+{"o":6627.7124515988,"h":6662.828193,"l":6597.4256557239,"c":6607.1245239367,"v":444879.5811994719,"t":1721030400}
+{"o":6607.1245239367,"h":6612.4488661202,"l":6571.7471923733,"c":6582.9351370117,"v":428029.5914127058,"t":1721034000}
+{"o":6582.9351370117,"h":6597.5216131102,"l":6493.6229848995,"c":6497.2766292577,"v":367758.8712913395,"t":1721037600}
+{"o":6497.2766292577,"h":6526.2940413035,"l":6482.3916097935,"c":6508.5342353404,"v":362046.676669135,"t":1721041200}
+{"o":4178.2022506012,"h":4233.8387099775,"l":4166.3144481264,"c":4178.2022506012,"v":312494.312934056,"t":1713844800}
+{"o":4178.2022506012,"h":4218.4034208784,"l":4171.5362795296,"c":4202.5554319378,"v":303817.8751868127,"t":1713848400}
+{"o":4202.5554319378,"h":4214.9082690128,"l":4154.5285714667,"c":4168.3702396602,"v":296381.3269971265,"t":1713852000}
+{"o":4168.3702396602,"h":4179.4282949369,"l":4129.6053409873,"c":4147.3669370428,"v":303877.0058149913,"t":1713855600}
+{"o":4147.3669370428,"h":4175.8211262625,"l":4131.9092151884,"c":4165.5790670442,"v":322383.9291908531,"t":1713859200}
+{"o":4165.5790670442,"h":4174.83180802,"l":4140.585033452,"c":4152.2683483785,"v":280708.8859274877,"t":1713862800}
+{"o":4152.2683483785,"h":4198.887764295,"l":4140.6993457134,"c":4185.8655102432,"v":258907.2087385372,"t":1713866400}
+{"o":4185.8655102432,"h":4191.8365581051,"l":4141.5644722295,"c":4160.4916257068,"v":323953.2565861609,"t":1713870000}
+{"o":4160.4916257068,"h":4182.4515771737,"l":4146.1814141419,"c":4175.0513801317,"v":396729.3899757725,"t":1713873600}
+{"o":4175.0513801317,"h":4222.3435831222,"l":4150.1885823734,"c":4214.969197879,"v":476516.7865815518,"t":1713877200}
+{"o":4214.969197879,"h":4277.4539444716,"l":4198.4599225818,"c":4273.4430508596,"v":585741.3756162369,"t":1713880800}
+{"o":4273.4430508596,"h":4332.6390415319,"l":4247.2381909774,"c":4280.7380270782,"v":617954.0017064428,"t":1713884400}
+{"o":4280.7380270782,"h":4321.9445843359,"l":4266.7314689667,"c":4287.7422251455,"v":506651.2275872825,"t":1713888000}
+{"o":4287.7422251455,"h":4355.2627504381,"l":4271.2499855089,"c":4317.7986845982,"v":480988.5096347627,"t":1713891600}
+{"o":4317.7986845982,"h":4332.8332437001,"l":4282.3320480536,"c":4314.364454852,"v":491372.108402933,"t":1713895200}
+{"o":4314.364454852,"h":4318.9217127646,"l":4262.1210546846,"c":4270.7283891206,"v":416885.9413217828,"t":1713898800}
+{"o":4270.7283891206,"h":4278.7748408499,"l":4219.6182895673,"c":4242.9707370231,"v":460593.1176486678,"t":1713902400}
+{"o":4242.9707370231,"h":4265.6725404801,"l":4219.7643450421,"c":4237.1150809259,"v":438468.0286518475,"t":1713906000}
+{"o":4237.1150809259,"h":4257.358809467,"l":4205.5909117377,"c":4216.2799080988,"v":398545.2136766309,"t":1713909600}
+{"o":4216.2799080988,"h":4220.0423023434,"l":4194.4051010811,"c":4200.6608189947,"v":406244.8048252595,"t":1713913200}
+{"o":4200.6608189947,"h":4285.1458769912,"l":4191.6110949212,"c":4251.0773543319,"v":526095.0701839073,"t":1713916800}
+{"o":4251.0773543319,"h":4315.2204406384,"l":4232.6192673873,"c":4268.5046327208,"v":490782.1074015835,"t":1713920400}
+{"o":4268.5046327208,"h":4277.2274593675,"l":4197.1696730709,"c":4213.2187799498,"v":457677.3506804805,"t":1713924000}
+{"o":4213.2187799498,"h":4253.1353806726,"l":4209.1213815764,"c":4233.9005901577,"v":336570.1220860186,"t":1713927600}
+{"o":4233.9005901577,"h":4306.8099963078,"l":4215.5867277371,"c":4300.1715271653,"v":460904.5101160894,"t":1713931200}
+{"o":4300.1715271653,"h":4319.8890877511,"l":4262.4332058022,"c":4272.1048031249,"v":421063.5804620817,"t":1713934800}
+{"o":4272.1048031249,"h":4294.9629636594,"l":4244.0993384653,"c":4275.5546991355,"v":420826.1191206517,"t":1713938400}
+{"o":4275.5546991355,"h":4295.0186143411,"l":4259.7267954839,"c":4267.6934976704,"v":319011.4462304103,"t":1713942000}
+{"o":4267.6934976704,"h":4281.5956689858,"l":4237.1203234987,"c":4250.3488773266,"v":333355.503423795,"t":1713945600}
+{"o":4250.3488773266,"h":4256.9838155162,"l":4212.1251673386,"c":4234.7108306664,"v":316451.4349914287,"t":1713949200}
+{"o":4234.7108306664,"h":4257.9508464667,"l":4220.5679582806,"c":4245.9814511324,"v":318655.7516947863,"t":1713952800}
+{"o":4245.9814511324,"h":4465.204189272,"l":4231.6996559302,"c":4425.8112053941,"v":364146.7355393234,"t":1713956400}
+{"o":4425.8112053941,"h":4439.3595372443,"l":4401.3088140541,"c":4406.1510097285,"v":430625.1810833051,"t":1713960000}
+{"o":4406.1510097285,"h":4410.0307818669,"l":4301.2192282463,"c":4329.4766331895,"v":563572.8668081305,"t":1713963600}
+{"o":4329.4766331895,"h":4349.7444638899,"l":4211.1905189043,"c":4283.6508309476,"v":1004725.7168313626,"t":1713967200}
+{"o":4283.6508309476,"h":4290.858132547,"l":4147.8431929131,"c":4179.4471578058,"v":1136277.3825815651,"t":1713970800}
+{"o":4179.4471578058,"h":4216.4559213142,"l":4153.4810457484,"c":4187.9866438892,"v":769359.9068212159,"t":1713974400}
+{"o":4187.9866438892,"h":4250.6736454884,"l":4172.7199028203,"c":4204.3405429549,"v":475847.4839599354,"t":1713978000}
+{"o":4204.3405429549,"h":4210.5378292967,"l":4084.6953322718,"c":4100.8631046209,"v":505428.1113198026,"t":1713981600}
+{"o":4100.8631046209,"h":4175.0502166509,"l":4070.0202869354,"c":4135.4000479962,"v":633056.3788631925,"t":1713985200}
+{"o":4135.4000479962,"h":4153.5937124351,"l":4092.3952403088,"c":4110.0686017531,"v":506150.505276756,"t":1713988800}
+{"o":4110.0686017531,"h":4164.3051704459,"l":4089.325681369,"c":4156.3111462348,"v":387584.2394433666,"t":1713992400}
+{"o":4156.3111462348,"h":4159.1024427054,"l":4062.3853189102,"c":4073.973168344,"v":420466.6403721416,"t":1713996000}
+{"o":4073.973168344,"h":4108.7331040022,"l":3998.2118848595,"c":4080.7050910551,"v":462187.7717592983,"t":1713999600}
+{"o":4080.7050910551,"h":4129.3415236251,"l":4067.8480937597,"c":4101.2504893772,"v":378589.2958672276,"t":1714003200}
+{"o":4101.2504893772,"h":4120.7361428,"l":4023.4005844993,"c":4029.4424802515,"v":379071.507693904,"t":1714006800}
+{"o":4029.4424802515,"h":4064.0084366325,"l":3995.4748228717,"c":4044.1434568523,"v":453017.1136738055,"t":1714010400}
+{"o":4044.1434568523,"h":4063.0538969491,"l":4013.6237067975,"c":4026.0141274637,"v":362264.702956559,"t":1714014000}
+{"o":4026.0141274637,"h":4076.5767542839,"l":3994.6160491861,"c":4065.7357244648,"v":404874.5926807419,"t":1714017600}
+{"o":4065.7357244648,"h":4096.0565696269,"l":4032.9669606051,"c":4079.1655768334,"v":279489.8600690853,"t":1714021200}
+{"o":4079.1655768334,"h":4117.4873943449,"l":4057.5049078738,"c":4067.1935026153,"v":413892.7040117689,"t":1714024800}
+{"o":4067.1935026153,"h":4081.9607317534,"l":4016.6297101169,"c":4033.9037536587,"v":325000.8465470226,"t":1714028400}
+{"o":4033.9037536587,"h":4078.4277687186,"l":3982.9509456914,"c":4038.5413768372,"v":425060.7182032147,"t":1714032000}
+{"o":4038.5413768372,"h":4038.5413768372,"l":4038.5413768372,"c":4038.5413768372,"v":665.73848068,"t":1714035600}
+{"o":4038.5413768372,"h":4038.5413768372,"l":4038.5413768372,"c":4038.5413768372,"v":2447.95304219,"t":1714039200}
+{"o":4038.5413768372,"h":4038.5413768372,"l":4036.8169431256,"c":4036.8169431256,"v":171.859,"t":1714042800}
+{"o":4036.8169431256,"h":4036.8169431256,"l":4035.4961629147,"c":4035.4961629147,"v":74.52993797,"t":1714046400}
+{"o":4035.4961629147,"h":4035.4961629147,"l":4035.4961629147,"c":4035.4961629147,"v":262.22210971,"t":1714050000}
+{"o":4035.4961629147,"h":4035.4961629147,"l":4031.3510793202,"c":4031.3510793202,"v":1669.74291287,"t":1714053600}
+{"o":4031.3510793202,"h":4031.3510793202,"l":4027.3805139647,"c":4027.3805139647,"v":3508.34360905,"t":1714057200}
+{"o":4027.3805139647,"h":4027.3805139647,"l":4027.3805139647,"c":4027.3805139647,"v":6777.88136956,"t":1714060800}
+{"o":4027.3805139647,"h":4027.3805139647,"l":4027.3805139647,"c":4027.3805139647,"v":2181.2279191,"t":1714064400}
+{"o":4027.3805139647,"h":4027.3805139647,"l":4027.3805139647,"c":4027.3805139647,"v":1655.85208545,"t":1714068000}
+{"o":4027.3805139647,"h":4126.9773906728,"l":4023.7057825044,"c":4023.7057825044,"v":1659.65234731,"t":1714071600}
+{"o":4023.7057825044,"h":4043.2167554924,"l":4023.7057825044,"c":4043.2167554924,"v":217.15416673,"t":1714075200}
+{"o":4043.2167554924,"h":4043.2167554924,"l":4043.2167554924,"c":4043.2167554924,"v":233.06978683,"t":1714078800}
+{"o":4043.2167554924,"h":4043.2167554924,"l":4043.2167554924,"c":4043.2167554924,"v":447.04928276,"t":1714082400}
+{"o":4043.2167554924,"h":4043.2167554924,"l":4022.9050827056,"c":4022.9050827056,"v":716.83600989,"t":1714086000}
+{"o":4022.9050827056,"h":4022.9050827056,"l":4022.9050827056,"c":4022.9050827056,"v":1205.29920082,"t":1714089600}
+{"o":4022.9050827056,"h":4022.9050827056,"l":4022.9050827056,"c":4022.9050827056,"v":1174.78379187,"t":1714093200}
+{"o":4022.9050827056,"h":4022.9050827056,"l":3944.4293936583,"c":3964.2722417214,"v":452255.5834153345,"t":1714096800}
+{"o":3964.2722417214,"h":3964.2722417214,"l":3962.6268511276,"c":3962.6268511276,"v":418.095,"t":1714100400}
+{"o":3962.6268511276,"h":3962.6268511276,"l":3962.6268511276,"c":3962.6268511276,"v":1690.75937688,"t":1714104000}
+{"o":3962.6268511276,"h":3962.6268511276,"l":3962.6268511276,"c":3962.6268511276,"v":1086.39466154,"t":1714107600}
+{"o":3962.6268511276,"h":3962.6268511276,"l":3962.6268511276,"c":3962.6268511276,"v":678.34592356,"t":1714111200}
+{"o":3962.6268511276,"h":3962.6268511276,"l":3961.4162294209,"c":3961.4162294209,"v":13.793,"t":1714114800}
+{"o":3961.4162294209,"h":3961.4162294209,"l":3961.4162294209,"c":3961.4162294209,"v":77.15086808,"t":1714118400}
+{"o":3961.4162294209,"h":3961.4162294209,"l":3961.4162294209,"c":3961.4162294209,"v":185.25484706,"t":1714122000}
+{"o":3961.4162294209,"h":3961.4162294209,"l":3961.4162294209,"c":3961.4162294209,"v":470.8311996,"t":1714125600}
+{"o":3961.4162294209,"h":3961.4162294209,"l":3906.414293791,"c":3929.5200268245,"v":340611.0052128735,"t":1714129200}
+{"o":3929.5200268245,"h":3961.4742460465,"l":3905.3878117384,"c":3925.52959882,"v":438262.8032520072,"t":1714132800}
+{"o":3925.52959882,"h":3970.6768523692,"l":3874.3328672993,"c":3962.7622105541,"v":576375.4525478893,"t":1714136400}
+{"o":3962.7622105541,"h":4017.9306092873,"l":3921.5360347404,"c":3937.0723571487,"v":569649.1008184903,"t":1714140000}
+{"o":3937.0723571487,"h":3951.7260325872,"l":3896.0852814314,"c":3914.4060835796,"v":594310.6037655679,"t":1714143600}
+{"o":3914.4060835796,"h":3932.272077565,"l":3888.8879236664,"c":3900.1802893675,"v":434653.4695280562,"t":1714147200}
+{"o":3900.1802893675,"h":3942.7159910493,"l":3897.7698946468,"c":3934.6905209138,"v":435413.1123550754,"t":1714150800}
+{"o":3934.6905209138,"h":3979.2869819809,"l":3925.8616315838,"c":3978.6084185663,"v":421301.774528067,"t":1714154400}
+{"o":3978.6084185663,"h":3982.2698334189,"l":3919.4949660695,"c":3919.4949660695,"v":453770.3413724577,"t":1714158000}
+{"o":3919.4949660695,"h":3944.7397955404,"l":3894.5098252594,"c":3905.467949862,"v":368064.5762290676,"t":1714161600}
+{"o":3905.467949862,"h":3917.4613852743,"l":3871.8189857408,"c":3898.1722782724,"v":314123.253472189,"t":1714165200}
+{"o":3898.1722782724,"h":3902.2291833281,"l":3792.241391343,"c":3806.303567459,"v":494991.9559694025,"t":1714168800}
+{"o":3806.303567459,"h":3826.7500671966,"l":3760.8258633964,"c":3791.8077614856,"v":510505.9718557947,"t":1714172400}
+{"o":3791.8077614856,"h":3819.25916749,"l":3711.8630071832,"c":3750.8389484433,"v":605685.5022972911,"t":1714176000}
+{"o":3750.8389484433,"h":3754.4165887354,"l":3505.0828176471,"c":3583.04122737,"v":744190.4751847814,"t":1714179600}
+{"o":3583.04122737,"h":3636.9851921905,"l":3571.6984495525,"c":3592.9059672603,"v":392756.7406295208,"t":1714183200}
+{"o":3592.9059672603,"h":3633.4720140267,"l":3583.5967266846,"c":3618.2191936521,"v":336185.0636766378,"t":1714186800}
+{"o":3618.2191936521,"h":3643.0394351848,"l":3613.9966126388,"c":3635.8550536082,"v":326872.6043652624,"t":1714190400}
+{"o":3635.8550536082,"h":3640.1199133515,"l":3578.5310198429,"c":3594.572020117,"v":318895.662309933,"t":1714194000}
+{"o":3594.572020117,"h":3614.7689699545,"l":3574.7363890614,"c":3591.5435372215,"v":329788.5434155059,"t":1714197600}
+{"o":3591.5435372215,"h":3616.5814506983,"l":3587.1661301595,"c":3593.7185995485,"v":312621.274179651,"t":1714201200}
+{"o":3593.7185995485,"h":3611.4811559211,"l":3580.1212661892,"c":3589.1423115188,"v":258878.6520508506,"t":1714204800}
+{"o":3589.1423115188,"h":3609.3794828499,"l":3579.6195142612,"c":3591.2236982621,"v":277969.9515292651,"t":1714208400}
+{"o":3591.2236982621,"h":3601.2552295342,"l":3574.5534392084,"c":3581.4939784571,"v":317583.2038286683,"t":1714212000}
+{"o":3581.4939784571,"h":3604.2042916289,"l":3564.6955076041,"c":3587.3121122951,"v":381328.1072204228,"t":1714215600}
+{"o":3587.3121122951,"h":3635.55021952,"l":3579.8083893572,"c":3622.7991123594,"v":378500.8642235592,"t":1714219200}
+{"o":3622.7991123594,"h":3694.0287238892,"l":3613.2579108357,"c":3664.3053423174,"v":357359.1147229908,"t":1714222800}
+{"o":3664.3053423174,"h":3689.9827847185,"l":3635.0417325314,"c":3646.7901988759,"v":387405.6586316804,"t":1714226400}
+{"o":3646.7901988759,"h":3664.3782095678,"l":3620.4287904064,"c":3631.6764817604,"v":385743.1454861152,"t":1714230000}
+{"o":3631.6764817604,"h":3662.005523708,"l":3626.9130857868,"c":3647.789688391,"v":359237.9800427768,"t":1714233600}
+{"o":3647.789688391,"h":3758.130023669,"l":3638.3611902526,"c":3737.6540886314,"v":414380.7433281915,"t":1714237200}
+{"o":3737.6540886314,"h":3760.9856110818,"l":3684.0761956753,"c":3727.8210252436,"v":464663.1133755957,"t":1714240800}
+{"o":3727.8210252436,"h":3756.3459540524,"l":3714.6003042223,"c":3754.136647696,"v":281596.9824545392,"t":1714244400}
+{"o":3754.136647696,"h":3798.6580496205,"l":3717.1013282897,"c":3746.2505460856,"v":286589.8120949581,"t":1714248000}
+{"o":3746.2505460856,"h":3754.3688808987,"l":3713.4820695904,"c":3728.2606665387,"v":272753.0021636431,"t":1714251600}
+{"o":3728.2606665387,"h":3739.9494080348,"l":3713.3110313603,"c":3730.6634232533,"v":274631.3346573066,"t":1714255200}
+{"o":3730.6634232533,"h":3770.9045214094,"l":3730.0239954967,"c":3755.2269038491,"v":274606.6785503349,"t":1714258800}
+{"o":3755.2269038491,"h":3782.9098225497,"l":3739.3248158364,"c":3774.8879398686,"v":300582.8197680037,"t":1714262400}
+{"o":3774.8879398686,"h":3813.6167011015,"l":3760.5988493224,"c":3807.6341080377,"v":279750.1570697902,"t":1714266000}
+{"o":3807.6341080377,"h":3899.2364503239,"l":3791.4587216204,"c":3832.5036325682,"v":398804.5536049353,"t":1714269600}
+{"o":3832.5036325682,"h":3851.9369685022,"l":3809.4732607635,"c":3825.4929638702,"v":345876.0019544784,"t":1714273200}
+{"o":3825.4929638702,"h":3843.9808210187,"l":3789.0782873981,"c":3816.4804547391,"v":252095.5638791799,"t":1714276800}
+{"o":3816.4804547391,"h":3853.9239839558,"l":3799.4974391209,"c":3829.9466152976,"v":367254.5635347785,"t":1714280400}
+{"o":3829.9466152976,"h":3855.5701404236,"l":3815.4192422329,"c":3850.3643664405,"v":255921.8368350926,"t":1714284000}
+{"o":3850.3643664405,"h":3868.9599134108,"l":3834.7876874634,"c":3843.3742454668,"v":272546.2955430678,"t":1714287600}
+{"o":3843.3742454668,"h":3857.9622959687,"l":3810.1684453283,"c":3819.5022413377,"v":297465.8628070836,"t":1714291200}
+{"o":3819.5022413377,"h":3836.8976717111,"l":3803.5695916224,"c":3812.5392818054,"v":402124.7165408551,"t":1714294800}
+{"o":3812.5392818054,"h":3821.9659945231,"l":3783.9480726235,"c":3809.9400204247,"v":291145.2062770055,"t":1714298400}
+{"o":3809.9400204247,"h":3819.5569324469,"l":3772.8483561974,"c":3784.9224566353,"v":273191.3334072767,"t":1714302000}
+{"o":3784.9224566353,"h":3810.1692956165,"l":3778.0683722107,"c":3805.2394928535,"v":262821.7095021085,"t":1714305600}
+{"o":3805.2394928535,"h":3840.0664029941,"l":3775.8170697965,"c":3812.1640592564,"v":300278.1869500582,"t":1714309200}
+{"o":3812.1640592564,"h":3815.0034231876,"l":3786.411190596,"c":3799.711128643,"v":376358.4587155574,"t":1714312800}
+{"o":3799.711128643,"h":3813.3484999878,"l":3789.4652981245,"c":3794.4183594922,"v":372263.411560921,"t":1714316400}
+{"o":3794.4183594922,"h":3819.8633666105,"l":3790.3046452757,"c":3807.3811381153,"v":372747.3835572156,"t":1714320000}
+{"o":3807.3811381153,"h":3824.1317609274,"l":3796.6561659694,"c":3823.0469811181,"v":303296.5760293212,"t":1714323600}
+{"o":3823.0469811181,"h":3848.61305959,"l":3807.2491688562,"c":3843.1897134963,"v":332936.3721642818,"t":1714327200}
+{"o":3843.1897134963,"h":3847.259727553,"l":3796.6351696798,"c":3800.0644849072,"v":319572.4789362359,"t":1714330800}
+{"o":3800.0644849072,"h":3805.8049789188,"l":3767.4987777574,"c":3789.25379396,"v":286141.0907265401,"t":1714334400}
+{"o":3789.25379396,"h":3807.1113530679,"l":3763.9262212048,"c":3786.1409005871,"v":294781.772918627,"t":1714338000}
+{"o":3786.1409005871,"h":3796.6171328206,"l":3695.6152859118,"c":3715.2012347496,"v":395504.5120243416,"t":1714341600}
+{"o":3715.2012347496,"h":3715.3233919327,"l":3660.8880264215,"c":3687.2390973138,"v":382845.261557417,"t":1714345200}
+{"o":3687.2390973138,"h":3712.0009658069,"l":3672.1551506182,"c":3697.8283465797,"v":380763.1814453778,"t":1714348800}
+{"o":3697.8283465797,"h":3713.9010810524,"l":3676.9879808092,"c":3703.8626749324,"v":644008.3897865817,"t":1714352400}
+{"o":3703.8626749324,"h":3728.4852437743,"l":3630.4934870885,"c":3662.4668176885,"v":597445.8894483106,"t":1714356000}
+{"o":3662.4668176885,"h":3670.0661747717,"l":3600.4464307738,"c":3607.3223594947,"v":453091.7031476182,"t":1714359600}
+{"o":3607.3223594947,"h":3648.7560793839,"l":3591.8002781253,"c":3639.2655841434,"v":455186.9658860646,"t":1714363200}
+{"o":3639.2655841434,"h":3657.081481847,"l":3620.3121200328,"c":3653.4168042787,"v":302352.9050135968,"t":1714366800}
+{"o":3653.4168042787,"h":3654.9935669887,"l":3583.940036265,"c":3606.1449148785,"v":393077.4908745327,"t":1714370400}
+{"o":3606.1449148785,"h":3618.3811773594,"l":3591.4268565069,"c":3606.2912778057,"v":361949.6821025995,"t":1714374000}
+{"o":3606.2912778057,"h":3633.1749100775,"l":3573.7262587557,"c":3622.8880128335,"v":304389.8497314777,"t":1714377600}
+{"o":3622.8880128335,"h":3655.2991031689,"l":3613.1616925681,"c":3640.8226515008,"v":334569.522230992,"t":1714381200}
+{"o":3640.8226515008,"h":3673.3964761717,"l":3619.1661356052,"c":3633.6896973253,"v":328788.5810724763,"t":1714384800}
+{"o":3633.6896973253,"h":3640.6264346397,"l":3606.349618386,"c":3617.9298711973,"v":286950.1948648567,"t":1714388400}
+{"o":3617.9298711973,"h":3653.6146123845,"l":3597.1169063916,"c":3652.3470816837,"v":457369.5747427269,"t":1714392000}
+{"o":3652.3470816837,"h":3671.6292208875,"l":3601.3462756053,"c":3620.6348541037,"v":513259.7194112206,"t":1714395600}
+{"o":3620.6348541037,"h":3693.4553322038,"l":3609.8093418908,"c":3673.1174385292,"v":497136.6791033817,"t":1714399200}
+{"o":3673.1174385292,"h":3686.385969685,"l":3645.4113900986,"c":3669.6634562162,"v":446407.7569362079,"t":1714402800}
+{"o":3669.6634562162,"h":3673.6451704023,"l":3583.815049247,"c":3593.0177761618,"v":490046.4534163657,"t":1714406400}
+{"o":3593.0177761618,"h":3654.9250614345,"l":3585.600129066,"c":3630.2112158856,"v":595970.7321497663,"t":1714410000}
+{"o":3630.2112158856,"h":3632.4338685331,"l":3590.4955183601,"c":3614.1218336031,"v":478968.2079593412,"t":1714413600}
+{"o":3614.1218336031,"h":3637.2270394741,"l":3589.2616737823,"c":3626.0145309074,"v":572484.7093818618,"t":1714417200}
+{"o":3626.0145309074,"h":3646.7166881273,"l":3609.733218828,"c":3626.0828704614,"v":517192.0741816509,"t":1714420800}
+{"o":3626.0828704614,"h":3637.0464594101,"l":3600.0938569964,"c":3625.6475435925,"v":354155.9336593276,"t":1714424400}
+{"o":3625.6475435925,"h":3710.9558806207,"l":3619.6807562809,"c":3697.948180943,"v":449871.6879492207,"t":1714428000}
+{"o":3697.948180943,"h":3729.1109245236,"l":3670.143953532,"c":3702.887397124,"v":437751.9426758788,"t":1714431600}
+{"o":3702.887397124,"h":3758.5940957718,"l":3679.1465229517,"c":3739.755806213,"v":385113.5966737455,"t":1714435200}
+{"o":3739.755806213,"h":3745.224209113,"l":3651.043455236,"c":3652.110278104,"v":381507.5867226537,"t":1714438800}
+{"o":3652.110278104,"h":3682.0832074261,"l":3608.8621629232,"c":3670.1885957319,"v":396335.0385047022,"t":1714442400}
+{"o":3670.1885957319,"h":3676.821883519,"l":3642.6618434814,"c":3650.5228739645,"v":301795.0991259447,"t":1714446000}
+{"o":3650.5228739645,"h":3661.4529926042,"l":3600.3280438833,"c":3627.6663268278,"v":357258.1511969378,"t":1714449600}
+{"o":3627.6663268278,"h":3638.8961015105,"l":3595.7084487693,"c":3618.6353859106,"v":325608.0789964203,"t":1714453200}
+{"o":3618.6353859106,"h":3646.4418222874,"l":3601.9122582528,"c":3633.2915787347,"v":323616.2552957647,"t":1714456800}
+{"o":3633.2915787347,"h":3642.4848176775,"l":3610.3429805679,"c":3611.37274965,"v":248334.658436988,"t":1714460400}
+{"o":3611.37274965,"h":3625.5218503538,"l":3482.8896708499,"c":3500.8916414692,"v":507783.0729834293,"t":1714464000}
+{"o":3500.8916414692,"h":3522.2835946218,"l":3425.9217198088,"c":3479.3408054767,"v":473558.9076866484,"t":1714467600}
+{"o":3479.3408054767,"h":3496.3114654524,"l":3461.5022677374,"c":3478.6542950564,"v":328058.0427095221,"t":1714471200}
+{"o":3478.6542950564,"h":3479.1138862577,"l":3428.1888499852,"c":3443.2027393158,"v":445482.5220257145,"t":1714474800}
+{"o":3443.2027393158,"h":3479.9432228169,"l":3390.9256275198,"c":3471.1834341429,"v":667878.3396691757,"t":1714478400}
+{"o":3471.1834341429,"h":3488.9652937542,"l":3424.0217907473,"c":3438.8171204868,"v":467761.0436535918,"t":1714482000}
+{"o":3438.8171204868,"h":3511.6099908034,"l":3431.6615137363,"c":3470.1308422832,"v":628858.4280888336,"t":1714485600}
+{"o":3470.1308422832,"h":3512.5068139952,"l":3412.2120906566,"c":3458.9180161101,"v":580269.6728603654,"t":1714489200}
+{"o":3458.9180161101,"h":3458.9180161101,"l":3332.225457737,"c":3399.5469004272,"v":1029596.1656846628,"t":1714492800}
+{"o":3399.5469004272,"h":3410.330581661,"l":3348.7968936593,"c":3374.7380044794,"v":636035.0581685108,"t":1714496400}
+{"o":3374.7380044794,"h":3392.311350955,"l":3340.9590395934,"c":3360.7640479498,"v":490479.2996370691,"t":1714500000}
+{"o":3360.7640479498,"h":3379.2090929194,"l":3279.3890429771,"c":3324.9891508986,"v":720410.58378526,"t":1714503600}
+{"o":3324.9891508986,"h":3408.3716993975,"l":3321.2919239745,"c":3378.9253596342,"v":657063.4898960931,"t":1714507200}
+{"o":3378.9253596342,"h":3422.3968175397,"l":3377.1170375462,"c":3399.3915075003,"v":482561.6628578014,"t":1714510800}
+{"o":3399.3915075003,"h":3483.7545420966,"l":3396.8373878234,"c":3445.5364281316,"v":621147.2488417669,"t":1714514400}
+{"o":3445.5364281316,"h":3475.4713054532,"l":3415.2918377805,"c":3445.402327992,"v":349260.032948036,"t":1714518000}
+{"o":3445.402327992,"h":3461.5264249229,"l":3386.1455495183,"c":3401.1991309647,"v":432269.3632505155,"t":1714521600}
+{"o":3401.1991309647,"h":3465.7034622689,"l":3381.9741226676,"c":3449.7008522501,"v":434266.353616241,"t":1714525200}
+{"o":3449.7008522501,"h":3458.32204462,"l":3365.9244762395,"c":3400.930315868,"v":486073.5629045302,"t":1714528800}
+{"o":3400.930315868,"h":3441.2093057439,"l":3389.3371300472,"c":3430.0152785154,"v":375906.6625523931,"t":1714532400}
+{"o":3430.0152785154,"h":3450.3288086979,"l":3415.9932018926,"c":3422.1791640283,"v":324998.772212273,"t":1714536000}
+{"o":3422.1791640283,"h":3442.6241149218,"l":3389.0008240815,"c":3400.6572465058,"v":328234.3625485898,"t":1714539600}
+{"o":3400.6572465058,"h":3410.8069484146,"l":3330.3594372678,"c":3340.4293142261,"v":421240.1010215094,"t":1714543200}
+{"o":3340.4293142261,"h":3355.5740609765,"l":3157.4580362959,"c":3276.1920118985,"v":983470.1183329273,"t":1714546800}
+{"o":3276.1920118985,"h":3299.8202194762,"l":3228.6505776174,"c":3291.0072962182,"v":725566.9272893058,"t":1714550400}
+{"o":3291.0072962182,"h":3333.0338492643,"l":3263.174159246,"c":3267.7088630655,"v":455152.3464369313,"t":1714554000}
+{"o":3267.7088630655,"h":3302.0418300793,"l":3255.6780409146,"c":3293.5642434081,"v":444386.1205916345,"t":1714557600}
+{"o":3293.5642434081,"h":3330.9844368589,"l":3282.4803158955,"c":3327.1903603476,"v":335281.9938560175,"t":1714561200}
+{"o":3327.1903603476,"h":3399.5522069661,"l":3313.5310251272,"c":3368.2172353268,"v":510327.0037853391,"t":1714564800}
+{"o":3368.2172353268,"h":3377.0138164355,"l":3319.9910267051,"c":3356.1113355855,"v":559922.8361344911,"t":1714568400}
+{"o":3356.1113355855,"h":3374.7367790899,"l":3325.1531073967,"c":3357.5254394054,"v":430918.8415553063,"t":1714572000}
+{"o":3357.5254394054,"h":3361.0098488609,"l":3303.4100021711,"c":3355.3624169729,"v":630362.1780539193,"t":1714575600}
+{"o":3355.3624169729,"h":3445.3967477032,"l":3335.7933635798,"c":3386.4488617441,"v":572640.8806812873,"t":1714579200}
+{"o":3386.4488617441,"h":3473.2371892326,"l":3335.6251007349,"c":3418.4505272093,"v":661795.3418421536,"t":1714582800}
+{"o":3418.4505272093,"h":3665.3776727721,"l":3389.2665238195,"c":3590.8706726636,"v":1300273.8489589174,"t":1714586400}
+{"o":3590.8706726636,"h":3645.7287812676,"l":3450.4541808779,"c":3493.8304125632,"v":1147248.8543419212,"t":1714590000}
+{"o":3493.8304125632,"h":3589.2105286155,"l":3469.0022656767,"c":3552.1656595634,"v":1104464.2292049474,"t":1714593600}
+{"o":3552.1656595634,"h":3624.8909805209,"l":3529.1403886431,"c":3592.4793737114,"v":573636.1810881272,"t":1714597200}
+{"o":3592.4793737114,"h":3623.756419645,"l":3571.36788474,"c":3592.6280270064,"v":453476.8520151073,"t":1714600800}
+{"o":3592.6280270064,"h":3640.735546203,"l":3580.6546613102,"c":3627.4719839517,"v":402365.107284517,"t":1714604400}
+{"o":3627.4719839517,"h":3637.4367274652,"l":3532.7473052164,"c":3541.4940968993,"v":466324.753738632,"t":1714608000}
+{"o":3541.4940968993,"h":3557.7451725159,"l":3477.2004332973,"c":3494.1098404262,"v":449956.6208900909,"t":1714611600}
+{"o":3494.1098404262,"h":3517.9901470515,"l":3467.1958675722,"c":3492.1670153862,"v":401264.1687454149,"t":1714615200}
+{"o":3492.1670153862,"h":3530.1668312891,"l":3487.5357106178,"c":3504.4310945543,"v":417754.3727176984,"t":1714618800}
+{"o":3504.4310945543,"h":3533.0274123853,"l":3478.107925488,"c":3493.2336128364,"v":358837.1808018787,"t":1714622400}
+{"o":3493.2336128364,"h":3498.3240906694,"l":3454.9674160798,"c":3491.458317876,"v":337725.4835277227,"t":1714626000}
+{"o":3491.458317876,"h":3516.2691536615,"l":3485.1191385117,"c":3499.3324246879,"v":288411.8783292546,"t":1714629600}
+{"o":3499.3324246879,"h":3597.2506515117,"l":3494.9141910117,"c":3543.3964837529,"v":380011.0506244995,"t":1714633200}
+{"o":3543.3964837529,"h":3613.1842968085,"l":3536.2918671324,"c":3596.6695214157,"v":332732.7812544664,"t":1714636800}
+{"o":3596.6695214157,"h":3609.894785782,"l":3571.9830364612,"c":3604.5846111568,"v":306141.2176869152,"t":1714640400}
+{"o":3604.5846111568,"h":3653.2970578757,"l":3581.2400941858,"c":3627.9610850931,"v":443706.6144340368,"t":1714644000}
+{"o":3627.9610850931,"h":3754.8296419336,"l":3623.2650007535,"c":3741.2335502553,"v":737239.4069069278,"t":1714647600}
+{"o":3741.2335502553,"h":4038.8241204902,"l":3690.2367057161,"c":3861.5989746407,"v":609911.3031814316,"t":1714651200}
+{"o":3861.5989746407,"h":3878.6236982418,"l":3797.7381501632,"c":3807.8095191637,"v":550225.4925060548,"t":1714654800}
+{"o":3807.8095191637,"h":3925.2070561124,"l":3786.8692185111,"c":3908.5991375647,"v":615826.1064128111,"t":1714658400}
+{"o":3908.5991375647,"h":3959.0253662187,"l":3896.4718742797,"c":3919.7123226912,"v":723134.7254298682,"t":1714662000}
+{"o":3919.7123226912,"h":3925.1935505542,"l":3881.832642482,"c":3881.9936874079,"v":517399.5115420643,"t":1714665600}
+{"o":3881.9936874079,"h":3940.7632032224,"l":3847.6995315068,"c":3890.5531490644,"v":519272.6762358466,"t":1714669200}
+{"o":3890.5531490644,"h":3906.2313780732,"l":3854.8222389038,"c":3859.4567853271,"v":452208.7731800802,"t":1714672800}
+{"o":3859.4567853271,"h":3870.6916600894,"l":3832.8245972225,"c":3863.975650426,"v":403397.6233072513,"t":1714676400}
+{"o":3863.975650426,"h":3882.4836100401,"l":3794.0245760161,"c":3822.6026921089,"v":460959.4422545616,"t":1714680000}
+{"o":3822.6026921089,"h":3882.6367931049,"l":3816.0634269758,"c":3878.4206300773,"v":522270.1463114295,"t":1714683600}
+{"o":3878.4206300773,"h":3937.4880333367,"l":3859.4859649721,"c":3886.3768510405,"v":512476.5880383356,"t":1714687200}
+{"o":3886.3768510405,"h":3898.9078923838,"l":3848.9607912421,"c":3850.9729086123,"v":350058.141144991,"t":1714690800}
+{"o":3850.9729086123,"h":3905.8378668341,"l":3825.4826206333,"c":3869.4087797681,"v":400395.2434802645,"t":1714694400}
+{"o":3869.4087797681,"h":3971.3872177843,"l":3843.7245713335,"c":3922.8604554738,"v":485699.7601407592,"t":1714698000}
+{"o":3922.8604554738,"h":3990.2378034878,"l":3911.0340486229,"c":3932.5984330975,"v":479720.0360298718,"t":1714701600}
+{"o":3932.5984330975,"h":3983.7309427478,"l":3931.0068416399,"c":3967.4507745843,"v":498682.5422275321,"t":1714705200}
+{"o":3967.4507745843,"h":3985.2811540071,"l":3933.8564778845,"c":3941.9460127452,"v":458992.6997060739,"t":1714708800}
+{"o":3941.9460127452,"h":3966.2008876154,"l":3910.6030466343,"c":3921.0409712071,"v":374817.6689112451,"t":1714712400}
+{"o":3921.0409712071,"h":3929.131476215,"l":3890.4576876509,"c":3899.7430273271,"v":304211.1991535303,"t":1714716000}
+{"o":3899.7430273271,"h":3920.7622777518,"l":3848.7613911035,"c":3863.0986930593,"v":319997.6435488557,"t":1714719600}
+{"o":3863.0986930593,"h":3903.9452098772,"l":3847.905036498,"c":3868.0762319912,"v":320446.7957609891,"t":1714723200}
+{"o":3868.0762319912,"h":3916.6947094398,"l":3853.5926641267,"c":3899.9418533398,"v":299749.8503782786,"t":1714726800}
+{"o":3899.9418533398,"h":3911.1636174797,"l":3833.8000203839,"c":3862.2506358571,"v":308330.381411977,"t":1714730400}
+{"o":3862.2506358571,"h":3867.9527143389,"l":3826.3220368315,"c":3852.0922433621,"v":308307.1023793949,"t":1714734000}
+{"o":3852.0922433621,"h":4013.0125266447,"l":3840.1950297986,"c":3995.789767744,"v":695946.4074173485,"t":1714737600}
+{"o":3995.789767744,"h":4053.4411060785,"l":3974.1332358099,"c":4023.567757524,"v":755889.1133652554,"t":1714741200}
+{"o":4023.567757524,"h":4050.1842726872,"l":3975.1137340705,"c":4014.2126132715,"v":630261.8321933051,"t":1714744800}
+{"o":4014.2126132715,"h":4029.223611846,"l":3964.6518922992,"c":3997.5941505194,"v":460190.7521314292,"t":1714748400}
+{"o":3997.5941505194,"h":4028.9418157711,"l":3982.44073314,"c":3989.0871172196,"v":493504.4358118487,"t":1714752000}
+{"o":3989.0871172196,"h":4010.9823947023,"l":3974.3261959822,"c":4003.0427309601,"v":627327.0169965916,"t":1714755600}
+{"o":4003.0427309601,"h":4043.7666152731,"l":3982.5327894324,"c":4010.9326217221,"v":389127.5845787178,"t":1714759200}
+{"o":4010.9326217221,"h":4066.3113933063,"l":3991.6265299762,"c":4065.6799442577,"v":417539.1014505498,"t":1714762800}
+{"o":4065.6799442577,"h":4129.4687720218,"l":4051.7140170974,"c":4093.3485061263,"v":498965.0933504321,"t":1714766400}
+{"o":4093.3485061263,"h":4111.2535492421,"l":4057.1284029597,"c":4074.4302534326,"v":384260.3505796412,"t":1714770000}
+{"o":4074.4302534326,"h":4103.0149814886,"l":4067.0174694406,"c":4088.8349794028,"v":363913.705139551,"t":1714773600}
+{"o":4088.8349794028,"h":4134.7273024722,"l":4083.0898816966,"c":4097.1575081105,"v":465364.7850509844,"t":1714777200}
+{"o":4097.1575081105,"h":4132.5989668745,"l":4089.0709595939,"c":4112.8186494734,"v":443544.2379762914,"t":1714780800}
+{"o":4112.8186494734,"h":4129.0347131354,"l":4083.6529258941,"c":4088.6992697234,"v":419653.1424857898,"t":1714784400}
+{"o":4088.6992697234,"h":4105.5134397473,"l":3997.5279146955,"c":4036.8242061667,"v":386324.2571682443,"t":1714788000}
+{"o":4036.8242061667,"h":4067.08212169,"l":4031.561842669,"c":4054.6139502559,"v":328174.4511563688,"t":1714791600}
+{"o":4054.6139502559,"h":4114.3143428486,"l":4049.5814427452,"c":4089.1368222827,"v":377658.4119822931,"t":1714795200}
+{"o":4089.1368222827,"h":4096.4163266989,"l":4012.006377189,"c":4058.7854581983,"v":371071.2779672759,"t":1714798800}
+{"o":4058.7854581983,"h":4068.2125581249,"l":4026.3394450443,"c":4029.588681674,"v":291445.3713797626,"t":1714802400}
+{"o":4029.588681674,"h":4042.6177045383,"l":4017.8365440503,"c":4026.0572656602,"v":306176.7217458256,"t":1714806000}
+{"o":4026.0572656602,"h":4063.381105638,"l":4021.7059768856,"c":4054.8253630278,"v":313730.1703833897,"t":1714809600}
+{"o":4054.8253630278,"h":4063.5792992265,"l":4037.4019322632,"c":4053.8877191942,"v":299069.4350295624,"t":1714813200}
+{"o":4053.8877191942,"h":4169.913127145,"l":4036.8462661436,"c":4162.2278203997,"v":405268.9500684027,"t":1714816800}
+{"o":4162.2278203997,"h":4169.2176276987,"l":4083.2520389977,"c":4095.1380713796,"v":556742.5064016241,"t":1714820400}
+{"o":4095.1380713796,"h":4141.013821728,"l":4084.8796325071,"c":4140.6966711581,"v":470833.6841520905,"t":1714824000}
+{"o":4140.6966711581,"h":4148.2027652298,"l":4075.2001446037,"c":4108.2901930634,"v":446061.7080981859,"t":1714827600}
+{"o":4108.2901930634,"h":4167.1040145998,"l":4078.8903966304,"c":4101.0653582148,"v":468311.0749306729,"t":1714831200}
+{"o":4101.0653582148,"h":4112.5492257376,"l":4068.59662069,"c":4089.5678743059,"v":401917.4848006013,"t":1714834800}
+{"o":4089.5678743059,"h":4110.2826837214,"l":4061.4880455898,"c":4104.9895156677,"v":417499.0338032331,"t":1714838400}
+{"o":4104.9895156677,"h":4109.3773227056,"l":4062.3180412207,"c":4091.7195255607,"v":468476.0872005747,"t":1714842000}
+{"o":4091.7195255607,"h":4124.0965767814,"l":4052.2905421214,"c":4100.6689665691,"v":429373.0297789203,"t":1714845600}
+{"o":4100.6689665691,"h":4122.2580875929,"l":4092.308685783,"c":4117.9815274378,"v":327811.6892363299,"t":1714849200}
+{"o":4117.9815274378,"h":4132.427505288,"l":4102.0567396073,"c":4110.4536928072,"v":354236.2936798496,"t":1714852800}
+{"o":4110.4536928072,"h":4130.5757586984,"l":4073.481894049,"c":4091.8274242015,"v":329599.0301711498,"t":1714856400}
+{"o":4091.8274242015,"h":4102.1725922686,"l":4072.6751815511,"c":4077.7795924459,"v":284262.3791072576,"t":1714860000}
+{"o":4077.7795924459,"h":4094.8941478057,"l":4073.0626276587,"c":4080.3620957353,"v":292788.1923285868,"t":1714863600}
+{"o":4080.3620957353,"h":4113.1936577641,"l":4031.846380428,"c":4054.1039980348,"v":427229.0478893737,"t":1714867200}
+{"o":4054.1039980348,"h":4064.1170792347,"l":3979.6466504548,"c":4018.3666385548,"v":450886.2863941264,"t":1714870800}
+{"o":4018.3666385548,"h":4046.3452214484,"l":4012.5881207146,"c":4016.2522087825,"v":328084.5527354429,"t":1714874400}
+{"o":4016.2522087825,"h":4023.0677874141,"l":3985.0960082968,"c":4019.0908264961,"v":287835.6182495467,"t":1714878000}
+{"o":4019.0908264961,"h":4028.5815971114,"l":4004.9555485235,"c":4022.3653716522,"v":286049.6381275433,"t":1714881600}
+{"o":4022.3653716522,"h":4078.9345427709,"l":4008.2670802636,"c":4037.6681467665,"v":426084.2900899179,"t":1714885200}
+{"o":4037.6681467665,"h":4061.1075883495,"l":4025.7558062104,"c":4039.2099114091,"v":422516.5943698511,"t":1714888800}
+{"o":4039.2099114091,"h":4083.6171463923,"l":4032.180888226,"c":4069.0372209505,"v":369223.1625599678,"t":1714892400}
+{"o":4069.0372209505,"h":4099.5407852262,"l":4057.885743556,"c":4075.4784594685,"v":365558.1285414526,"t":1714896000}
+{"o":4075.4784594685,"h":4079.6441384168,"l":4052.5091593321,"c":4071.42156886,"v":290831.641865888,"t":1714899600}
+{"o":4071.42156886,"h":4084.5597840202,"l":4035.9004123437,"c":4061.0716627728,"v":258190.9399871685,"t":1714903200}
+{"o":4061.0716627728,"h":4081.4521843655,"l":4048.4597791309,"c":4076.716582724,"v":236577.3071969306,"t":1714906800}
+{"o":4076.716582724,"h":4084.696086105,"l":4050.8267095235,"c":4056.6195245391,"v":319476.8360548702,"t":1714910400}
+{"o":4056.6195245391,"h":4098.652563097,"l":4040.243618028,"c":4084.2137343243,"v":367547.3486291084,"t":1714914000}
+{"o":4084.2137343243,"h":4115.7857824175,"l":4051.492628682,"c":4108.1434480674,"v":363148.9596290379,"t":1714917600}
+{"o":4108.1434480674,"h":4112.5474207869,"l":4084.5747184826,"c":4097.4908191736,"v":421378.1769011546,"t":1714921200}
+{"o":4097.4908191736,"h":4108.5752954138,"l":4071.2535901975,"c":4089.2592727718,"v":389583.3557462874,"t":1714924800}
+{"o":4089.2592727718,"h":4117.7229220158,"l":4073.2007467335,"c":4078.7672236088,"v":424451.6256224328,"t":1714928400}
+{"o":4078.7672236088,"h":4085.1613131489,"l":4049.3631349095,"c":4059.9001148713,"v":468066.162104828,"t":1714932000}
+{"o":4059.9001148713,"h":4077.5275903622,"l":4047.6417235794,"c":4059.3865118077,"v":425009.6091520548,"t":1714935600}
+{"o":4059.3865118077,"h":4060.2910651639,"l":4026.3341255879,"c":4042.6151331072,"v":431124.9541561119,"t":1714939200}
+{"o":4042.6151331072,"h":4050.0357298431,"l":4016.6481909437,"c":4041.5589202878,"v":348622.0432974086,"t":1714942800}
+{"o":4041.5589202878,"h":4044.3072099107,"l":4015.7258961934,"c":4031.219178085,"v":420557.0697962043,"t":1714946400}
+{"o":4031.219178085,"h":4061.6666596665,"l":4019.5130064126,"c":4037.5980884677,"v":367373.8126512507,"t":1714950000}
+{"o":4037.5980884677,"h":4099.0955376082,"l":4028.2646834389,"c":4090.8695504887,"v":340117.0885541415,"t":1714953600}
+{"o":4090.8695504887,"h":4122.1628239272,"l":4052.6782184208,"c":4059.9122099108,"v":458883.45572194,"t":1714957200}
+{"o":4059.9122099108,"h":4085.0208984594,"l":4037.1348993723,"c":4041.1811432482,"v":393984.5241281788,"t":1714960800}
+{"o":4041.1811432482,"h":4062.7076190901,"l":4013.3657608512,"c":4055.5151469658,"v":345244.7725977123,"t":1714964400}
+{"o":4055.5151469658,"h":4115.8103902467,"l":4044.2719819581,"c":4101.846189386,"v":366724.0709934985,"t":1714968000}
+{"o":4101.846189386,"h":4131.7830730435,"l":4060.7345587664,"c":4100.7185203484,"v":358439.0234044139,"t":1714971600}
+{"o":4100.7185203484,"h":4159.159130096,"l":4091.7677509066,"c":4103.4901009171,"v":380736.7277150555,"t":1714975200}
+{"o":4103.4901009171,"h":4125.496422114,"l":4064.9197917091,"c":4091.6440294689,"v":334369.5005666344,"t":1714978800}
+{"o":4091.6440294689,"h":4272.5375333803,"l":4087.4329358075,"c":4265.4518533599,"v":624812.1895624319,"t":1714982400}
+{"o":4265.4518533599,"h":4322.4737016129,"l":4236.1108713002,"c":4289.6192068778,"v":560916.7523568112,"t":1714986000}
+{"o":4289.6192068778,"h":4307.9591815467,"l":4164.7822253731,"c":4188.4626883556,"v":545914.3828620187,"t":1714989600}
+{"o":4188.4626883556,"h":4247.2502187618,"l":4169.7201545527,"c":4212.7128270867,"v":532148.6393963469,"t":1714993200}
+{"o":4212.7128270867,"h":4227.8323434689,"l":4097.6223099271,"c":4130.7713736832,"v":532110.7868335226,"t":1714996800}
+{"o":4130.7713736832,"h":4227.3443894845,"l":4110.6163936429,"c":4196.5272422632,"v":650113.0899887944,"t":1715000400}
+{"o":4196.5272422632,"h":4265.3492852686,"l":4163.3125599559,"c":4168.2797665305,"v":569080.959615125,"t":1715004000}
+{"o":4168.2797665305,"h":4244.7606927314,"l":4121.5687914996,"c":4208.710738524,"v":576902.5454170466,"t":1715007600}
+{"o":4208.710738524,"h":4217.090925043,"l":4136.2555922346,"c":4147.8332255709,"v":467998.854712869,"t":1715011200}
+{"o":4147.8332255709,"h":4193.7614598743,"l":4093.0980320061,"c":4129.8754110025,"v":535972.3486341262,"t":1715014800}
+{"o":4129.8754110025,"h":4185.918295827,"l":4124.5539501113,"c":4174.9138197717,"v":509579.4636566814,"t":1715018400}
+{"o":4174.9138197717,"h":4186.9941937589,"l":4113.649532221,"c":4177.8336510049,"v":565931.7373895682,"t":1715022000}
+{"o":4177.8336510049,"h":4227.4772507145,"l":4158.6793917543,"c":4207.903421636,"v":459458.7528509038,"t":1715025600}
+{"o":4207.903421636,"h":4251.3869811578,"l":4189.4444307248,"c":4246.083923647,"v":402172.4802217617,"t":1715029200}
+{"o":4246.083923647,"h":4248.0675577434,"l":4207.8660175398,"c":4219.8545030007,"v":364815.0878557929,"t":1715032800}
+{"o":4219.8545030007,"h":4219.8545030007,"l":4137.8557060619,"c":4147.0051930015,"v":346424.8445139198,"t":1715036400}
+{"o":4147.0051930015,"h":4195.8277285261,"l":4123.181468423,"c":4165.646428426,"v":427201.3747222261,"t":1715040000}
+{"o":4165.646428426,"h":4327.8273408739,"l":4157.7070463944,"c":4278.1280442756,"v":497862.6341972569,"t":1715043600}
+{"o":4278.1280442756,"h":4324.3827855504,"l":4235.9797967334,"c":4291.5689365642,"v":398426.8493539892,"t":1715047200}
+{"o":4291.5689365642,"h":4294.281565804,"l":4126.5243141101,"c":4201.7431141833,"v":526407.6724289489,"t":1715050800}
+{"o":4201.7431141833,"h":4254.5006130274,"l":4197.7217390232,"c":4231.9602665711,"v":375117.2383624504,"t":1715054400}
+{"o":4231.9602665711,"h":4262.6472100276,"l":4193.9040536624,"c":4239.7465920957,"v":375575.2997115566,"t":1715058000}
+{"o":4239.7465920957,"h":4253.2694365202,"l":4188.5718536966,"c":4219.7815657,"v":345721.9757222963,"t":1715061600}
+{"o":4219.7815657,"h":4275.7476197101,"l":4160.5019988566,"c":4203.6609989046,"v":501574.3079153833,"t":1715065200}
+{"o":4203.6609989046,"h":4303.4527760157,"l":4193.5057202294,"c":4287.9583242029,"v":533121.7915434522,"t":1715068800}
+{"o":4287.9583242029,"h":4316.1244271223,"l":4254.0819339995,"c":4256.5092390751,"v":375041.4667878007,"t":1715072400}
+{"o":4256.5092390751,"h":4269.7312192055,"l":4215.7249612291,"c":4243.0872140305,"v":343162.5302736011,"t":1715076000}
+{"o":4243.0872140305,"h":4250.4677277356,"l":4178.4875496487,"c":4182.0946712125,"v":375526.2595364002,"t":1715079600}
+{"o":4182.0946712125,"h":4205.2969852255,"l":4162.4650727332,"c":4194.5412203355,"v":455004.3521746921,"t":1715083200}
+{"o":4194.5412203355,"h":4211.0369445627,"l":4114.4737318482,"c":4147.1809752501,"v":519163.7833568929,"t":1715086800}
+{"o":4147.1809752501,"h":4217.9365622723,"l":4117.1704957175,"c":4214.0052895646,"v":547265.3941764049,"t":1715090400}
+{"o":4214.0052895646,"h":4252.6284119195,"l":4147.5288128835,"c":4161.9257331371,"v":469050.8972053264,"t":1715094000}
+{"o":4161.9257331371,"h":4183.3710410561,"l":4131.8766714059,"c":4173.5642780934,"v":417348.4739622694,"t":1715097600}
+{"o":4173.5642780934,"h":4174.5576681307,"l":4100.6944573519,"c":4115.7909561268,"v":404220.9737218165,"t":1715101200}
+{"o":4115.7909561268,"h":4132.0656135733,"l":4038.8780773687,"c":4083.7148463095,"v":563290.4642661726,"t":1715104800}
+{"o":4083.7148463095,"h":4087.1869377013,"l":4031.1300870112,"c":4043.5028339119,"v":454371.2051866875,"t":1715108400}
+{"o":4043.5028339119,"h":4076.1191576831,"l":4033.9080123818,"c":4048.3893408108,"v":515041.4004053295,"t":1715112000}
+{"o":4048.3893408108,"h":4070.2315338421,"l":3997.1511731746,"c":4028.6763829569,"v":529203.9030004516,"t":1715115600}
+{"o":4028.6763829569,"h":4038.0267701126,"l":3992.8355503953,"c":4001.8312668443,"v":698453.710698124,"t":1715119200}
+{"o":4001.8312668443,"h":4006.4865865033,"l":3938.2505036751,"c":3942.3583528,"v":589338.2681627488,"t":1715122800}
+{"o":3942.3583528,"h":4010.6609698849,"l":3923.4987787568,"c":3997.2766131269,"v":609252.9020813246,"t":1715126400}
+{"o":3997.2766131269,"h":4003.3911586523,"l":3944.0167680663,"c":3958.0161403203,"v":397172.2043838434,"t":1715130000}
+{"o":3958.0161403203,"h":3996.0211820166,"l":3954.833864537,"c":3976.3647271384,"v":304340.2679928442,"t":1715133600}
+{"o":3976.3647271384,"h":3987.5013253769,"l":3933.8617541721,"c":3967.35700401,"v":318264.2413967191,"t":1715137200}
+{"o":3967.35700401,"h":3974.6976883648,"l":3887.7969144272,"c":3910.1675274921,"v":332554.0686371057,"t":1715140800}
+{"o":3910.1675274921,"h":3926.7055236295,"l":3871.8396501706,"c":3894.697198576,"v":288883.1427738823,"t":1715144400}
+{"o":3894.697198576,"h":3924.126996076,"l":3851.7276999863,"c":3899.6577879829,"v":356945.2170251821,"t":1715148000}
+{"o":3899.6577879829,"h":3919.1716099477,"l":3848.9742835619,"c":3865.4435069322,"v":323461.7282106723,"t":1715151600}
+{"o":3865.4435069322,"h":3951.9044066171,"l":3837.5695677431,"c":3939.1820827583,"v":302415.3882922888,"t":1715155200}
+{"o":3939.1820827583,"h":3943.641538334,"l":3861.9406284097,"c":3893.3236912032,"v":308254.6861022878,"t":1715158800}
+{"o":3893.3236912032,"h":3918.2245164965,"l":3883.9749513041,"c":3912.643034219,"v":301202.8460172991,"t":1715162400}
+{"o":3912.643034219,"h":3919.4018287549,"l":3852.8466269726,"c":3865.2567783696,"v":297805.2088065891,"t":1715166000}
+{"o":3865.2567783696,"h":3889.8146999656,"l":3841.8798541292,"c":3875.1076668656,"v":343455.1707797204,"t":1715169600}
+{"o":3875.1076668656,"h":3931.1487313019,"l":3844.5087568441,"c":3922.403472627,"v":460116.3459384816,"t":1715173200}
+{"o":3922.403472627,"h":3953.9270051951,"l":3901.3707441958,"c":3924.3013575161,"v":457947.0875897458,"t":1715176800}
+{"o":3924.3013575161,"h":3935.302196364,"l":3838.8648145847,"c":3862.66499244,"v":453060.2499434588,"t":1715180400}
+{"o":3862.66499244,"h":3870.7525170566,"l":3831.9926857123,"c":3870.6514484657,"v":344507.8811347493,"t":1715184000}
+{"o":3870.6514484657,"h":3894.1392313933,"l":3860.2327360308,"c":3872.9652385994,"v":344123.8278751477,"t":1715187600}
+{"o":3872.9652385994,"h":3944.0496592346,"l":3868.4480653003,"c":3887.6645117937,"v":424919.6785420762,"t":1715191200}
+{"o":3887.6645117937,"h":3906.2053453691,"l":3826.344323569,"c":3843.5698100776,"v":415195.119447165,"t":1715194800}
+{"o":3843.5698100776,"h":3854.0504437707,"l":3681.9091556883,"c":3724.5308593612,"v":616319.2126623176,"t":1715198400}
+{"o":3724.5308593612,"h":3759.5072704227,"l":3687.5909971546,"c":3732.8339210834,"v":512229.9639737547,"t":1715202000}
+{"o":3732.8339210834,"h":3764.082375163,"l":3718.0221174942,"c":3740.9753976555,"v":484147.4005973821,"t":1715205600}
+{"o":3740.9753976555,"h":3772.8608375734,"l":3728.7727842303,"c":3758.0418662095,"v":401475.9881985707,"t":1715209200}
+{"o":3758.0418662095,"h":3800.810051842,"l":3751.8365077993,"c":3789.6287084558,"v":389657.6157482362,"t":1715212800}
+{"o":3789.6287084558,"h":3819.0181750746,"l":3766.0691097137,"c":3796.2107538423,"v":409630.311228631,"t":1715216400}
+{"o":3796.2107538423,"h":3812.1492812826,"l":3775.3055078345,"c":3791.5268000259,"v":344788.128781679,"t":1715220000}
+{"o":3791.5268000259,"h":3804.4744408038,"l":3762.9542132891,"c":3787.3724029926,"v":303542.4584599108,"t":1715223600}
+{"o":3787.3724029926,"h":3806.1043996731,"l":3771.2274147211,"c":3776.8226787145,"v":270630.1947041305,"t":1715227200}
+{"o":3776.8226787145,"h":3809.9830802769,"l":3772.8614475623,"c":3795.3138577869,"v":345202.7805582262,"t":1715230800}
+{"o":3795.3138577869,"h":3846.572104034,"l":3792.3655661867,"c":3822.2071313528,"v":356294.1879048076,"t":1715234400}
+{"o":3822.2071313528,"h":3835.5693505715,"l":3763.5094441906,"c":3776.2557255595,"v":349580.5090636568,"t":1715238000}
+{"o":3776.2557255595,"h":3795.9425130583,"l":3768.0346958756,"c":3792.2657835329,"v":349789.9725049119,"t":1715241600}
+{"o":3792.2657835329,"h":3798.0907351817,"l":3738.746618814,"c":3767.1807505072,"v":340954.8042085954,"t":1715245200}
+{"o":3767.1807505072,"h":3770.0843616169,"l":3711.7964875568,"c":3715.5979387683,"v":344351.7506543969,"t":1715248800}
+{"o":3715.5979387683,"h":3776.9817539573,"l":3709.3275650011,"c":3764.8271831918,"v":311692.7062223708,"t":1715252400}
+{"o":3764.8271831918,"h":3808.2708329491,"l":3763.9382136268,"c":3803.4490054279,"v":343410.5703653518,"t":1715256000}
+{"o":3803.4490054279,"h":3816.5012215354,"l":3708.0294785478,"c":3743.7796333059,"v":469178.4496445601,"t":1715259600}
+{"o":3743.7796333059,"h":3811.7171748103,"l":3733.7921240407,"c":3811.7171748103,"v":469479.4502180403,"t":1715263200}
+{"o":3811.7171748103,"h":3892.2978674054,"l":3779.9276509297,"c":3833.1499528557,"v":584144.2167346022,"t":1715266800}
+{"o":3833.1499528557,"h":3892.4673890002,"l":3824.5737593213,"c":3826.1863196714,"v":675373.0211469348,"t":1715270400}
+{"o":3826.1863196714,"h":3858.7549169305,"l":3814.3922223188,"c":3839.6153451267,"v":490121.0745568222,"t":1715274000}
+{"o":3839.6153451267,"h":3869.6151019072,"l":3831.7883335124,"c":3865.7399016179,"v":382738.5580845539,"t":1715277600}
+{"o":3865.7399016179,"h":3953.2564063284,"l":3864.7377287036,"c":3952.1803575393,"v":479177.4391361112,"t":1715281200}
+{"o":3952.1803575393,"h":3967.7555385263,"l":3906.8593842644,"c":3933.8417748221,"v":483544.5672318619,"t":1715284800}
+{"o":3933.8417748221,"h":3949.5306777307,"l":3915.256309645,"c":3938.2350585539,"v":410855.049953994,"t":1715288400}
+{"o":3938.2350585539,"h":4015.8365947932,"l":3930.1502813977,"c":4006.5287333511,"v":559954.0256779902,"t":1715292000}
+{"o":4006.5287333511,"h":4013.7817635523,"l":3957.7540984001,"c":3994.3475800746,"v":574002.39287333,"t":1715295600}
+{"o":3994.3475800746,"h":4014.3249475399,"l":3958.8526640917,"c":3977.8786041981,"v":441369.0159768692,"t":1715299200}
+{"o":3977.8786041981,"h":4045.8443185604,"l":3960.100453659,"c":4016.7015480276,"v":437209.4185780328,"t":1715302800}
+{"o":4016.7015480276,"h":4026.1760313209,"l":3993.9487935586,"c":4018.080476006,"v":373993.9049992645,"t":1715306400}
+{"o":4018.080476006,"h":4061.1172399131,"l":3997.6759091323,"c":4047.7805479483,"v":404222.6516211085,"t":1715310000}
+{"o":4047.7805479483,"h":4068.9866708575,"l":4035.2383210535,"c":4041.827361626,"v":355890.9324828736,"t":1715313600}
+{"o":4041.827361626,"h":4052.8528407154,"l":4003.0350228903,"c":4028.2843209798,"v":305113.884409471,"t":1715317200}
+{"o":4028.2843209798,"h":4081.8190841996,"l":4018.0746883349,"c":4072.8097922392,"v":307096.2170273267,"t":1715320800}
+{"o":4072.8097922392,"h":4094.2126830155,"l":4053.9567337719,"c":4059.8642478225,"v":363479.8299003546,"t":1715324400}
+{"o":4059.8642478225,"h":4063.5514642384,"l":4032.4246658596,"c":4053.2421712083,"v":327277.3411079944,"t":1715328000}
+{"o":4053.2421712083,"h":4076.0868428341,"l":4029.2826698614,"c":4063.3622591831,"v":318592.2364700197,"t":1715331600}
+{"o":4063.3622591831,"h":4068.0219489362,"l":4037.66801705,"c":4063.3143550372,"v":268268.9800138279,"t":1715335200}
+{"o":4063.3143550372,"h":4093.1625979744,"l":4032.344262509,"c":4086.3589238453,"v":343451.2175207256,"t":1715338800}
+{"o":4086.3589238453,"h":4100.0363191447,"l":4038.1464913498,"c":4047.70969517,"v":354880.3079726796,"t":1715342400}
+{"o":4047.70969517,"h":4075.2224887685,"l":4023.56370767,"c":4054.3241733734,"v":352592.4540783046,"t":1715346000}
+{"o":4054.3241733734,"h":4064.3030189536,"l":3847.405166867,"c":3890.2463685872,"v":753048.8596969417,"t":1715349600}
+{"o":3890.2463685872,"h":3942.9519298418,"l":3842.4286173137,"c":3901.1129289438,"v":726565.044123302,"t":1715353200}
+{"o":3901.1129289438,"h":3944.0213535473,"l":3850.8861420239,"c":3925.6376355022,"v":662879.9032905982,"t":1715356800}
+{"o":3925.6376355022,"h":3932.6820759393,"l":3866.7148143546,"c":3888.6127743357,"v":544721.8734545552,"t":1715360400}
+{"o":3888.6127743357,"h":3932.5385614826,"l":3869.1214613037,"c":3927.5593705688,"v":437735.0102969409,"t":1715364000}
+{"o":3927.5593705688,"h":3940.2441107194,"l":3887.22100184,"c":3904.8643495005,"v":397731.5884606814,"t":1715367600}
+{"o":3904.8643495005,"h":3928.5333170028,"l":3872.1026444517,"c":3879.2013616867,"v":389723.4159111074,"t":1715371200}
+{"o":3879.2013616867,"h":3903.5298464247,"l":3868.6191708401,"c":3886.2010567106,"v":392869.4577308054,"t":1715374800}
+{"o":3886.2010567106,"h":3891.0556943252,"l":3837.1153615121,"c":3870.414884109,"v":393019.2853276701,"t":1715378400}
+{"o":3870.414884109,"h":3892.2593971508,"l":3868.4895139586,"c":3877.1171753361,"v":344300.0769030691,"t":1715382000}
+{"o":3877.1171753361,"h":3895.8979061221,"l":3851.2666854841,"c":3875.6582758767,"v":349659.7807041552,"t":1715385600}
+{"o":3875.6582758767,"h":3920.4835300369,"l":3866.5354561251,"c":3874.8332154766,"v":364446.4443478187,"t":1715389200}
+{"o":3874.8332154766,"h":3882.1457261432,"l":3810.6960093553,"c":3834.3423183126,"v":358752.922176587,"t":1715392800}
+{"o":3834.3423183126,"h":3840.0026277122,"l":3804.1651525657,"c":3812.6027349629,"v":318550.1162262142,"t":1715396400}
+{"o":3812.6027349629,"h":3848.4061117097,"l":3809.5247188287,"c":3839.1568770737,"v":293091.3233576415,"t":1715400000}
+{"o":3839.1568770737,"h":3867.7459880861,"l":3836.4098238829,"c":3858.9722373217,"v":277178.6750143992,"t":1715403600}
+{"o":3858.9722373217,"h":3889.6444804517,"l":3851.028339588,"c":3865.771879853,"v":291318.6376188911,"t":1715407200}
+{"o":3865.771879853,"h":3877.8331089055,"l":3852.9849172486,"c":3870.4249617336,"v":261510.0558959276,"t":1715410800}
+{"o":3870.4249617336,"h":3872.7174369021,"l":3825.4616256864,"c":3827.2249348277,"v":280809.2245714928,"t":1715414400}
+{"o":3827.2249348277,"h":3852.8693023578,"l":3822.9474593599,"c":3852.2046455568,"v":274723.6995988901,"t":1715418000}
+{"o":3852.2046455568,"h":3852.6574856948,"l":3816.5340784553,"c":3827.8879962461,"v":302627.3224450229,"t":1715421600}
+{"o":3827.8879962461,"h":3839.6897945038,"l":3800.6780364574,"c":3826.8541260374,"v":294762.1935050387,"t":1715425200}
+{"o":3826.8541260374,"h":3853.2947736719,"l":3819.6311776757,"c":3835.4641937115,"v":269486.487145887,"t":1715428800}
+{"o":3835.4641937115,"h":3861.5791781186,"l":3824.6817644697,"c":3853.7334693881,"v":309485.9592544468,"t":1715432400}
+{"o":3853.7334693881,"h":3863.4794939836,"l":3836.5475174792,"c":3848.0738586072,"v":310907.5434033118,"t":1715436000}
+{"o":3848.0738586072,"h":3906.9022756642,"l":3834.8292687524,"c":3871.0433646708,"v":446013.522143317,"t":1715439600}
+{"o":3871.0433646708,"h":3897.317772287,"l":3843.6601365247,"c":3852.4164496876,"v":386841.5958999601,"t":1715443200}
+{"o":3852.4164496876,"h":3861.7837323483,"l":3834.455064234,"c":3853.7487578664,"v":333766.6401159191,"t":1715446800}
+{"o":3853.7487578664,"h":3880.9594858893,"l":3852.0947729498,"c":3870.3300141392,"v":317281.1584194887,"t":1715450400}
+{"o":3870.3300141392,"h":3878.7998834515,"l":3858.5174012813,"c":3875.5445991016,"v":312572.5174739981,"t":1715454000}
+{"o":3875.5445991016,"h":3877.467541986,"l":3841.6578709892,"c":3862.1591871942,"v":280194.5330636766,"t":1715457600}
+{"o":3862.1591871942,"h":3863.651231227,"l":3844.2321232021,"c":3852.3235189873,"v":291683.9622001456,"t":1715461200}
+{"o":3852.3235189873,"h":3863.4070146018,"l":3838.4318383397,"c":3857.7680362262,"v":320055.8480727206,"t":1715464800}
+{"o":3857.7680362262,"h":3868.9013469664,"l":3838.8948810963,"c":3846.5613393757,"v":268072.6515699894,"t":1715468400}
+{"o":3846.5613393757,"h":3903.9966701735,"l":3839.3497816843,"c":3881.5486010845,"v":292336.616647299,"t":1715472000}
+{"o":3881.5486010845,"h":3899.8450978199,"l":3869.1386935966,"c":3873.1732020662,"v":271844.9122333144,"t":1715475600}
+{"o":3873.1732020662,"h":3907.0825032941,"l":3870.7796129123,"c":3898.8631738939,"v":273735.8075436554,"t":1715479200}
+{"o":3898.8631738939,"h":3904.5485630525,"l":3886.7133684106,"c":3893.3547289805,"v":238819.2859027353,"t":1715482800}
+{"o":3893.3547289805,"h":3926.0097188345,"l":3888.3451564565,"c":3912.3203303318,"v":291218.640190131,"t":1715486400}
+{"o":3912.3203303318,"h":3924.0549919575,"l":3903.5071592981,"c":3923.6557898194,"v":250808.5818561855,"t":1715490000}
+{"o":3923.6557898194,"h":3928.9338503929,"l":3889.3416636011,"c":3897.148480387,"v":289996.6323566009,"t":1715493600}
+{"o":3897.148480387,"h":3904.5898004953,"l":3823.950216151,"c":3835.7127532649,"v":388961.8917677741,"t":1715497200}
+{"o":3835.7127532649,"h":3858.3526819154,"l":3827.0231357753,"c":3852.4180377172,"v":253349.12992138,"t":1715500800}
+{"o":3852.4180377172,"h":3861.3569545931,"l":3843.9028552152,"c":3854.7636669049,"v":265840.8749904639,"t":1715504400}
+{"o":3854.7636669049,"h":3890.127976425,"l":3852.5843753979,"c":3868.5461948365,"v":274132.7357203055,"t":1715508000}
+{"o":3868.5461948365,"h":3872.8524647339,"l":3853.2850749337,"c":3859.2632391042,"v":264213.7261721221,"t":1715511600}
+{"o":3859.2632391042,"h":3874.7761505347,"l":3844.3810763834,"c":3854.5215488963,"v":315928.0102837365,"t":1715515200}
+{"o":3854.5215488963,"h":3857.5659204189,"l":3818.7332628991,"c":3831.9407581547,"v":349105.2101901005,"t":1715518800}
+{"o":3831.9407581547,"h":3840.1633093384,"l":3802.1480253359,"c":3811.7932424021,"v":332227.2557898767,"t":1715522400}
+{"o":3811.7932424021,"h":3838.7317412413,"l":3802.2515112007,"c":3834.2306190933,"v":340215.9091850948,"t":1715526000}
+{"o":3834.2306190933,"h":3863.8474776111,"l":3824.9415761467,"c":3830.1655036794,"v":422027.8781535079,"t":1715529600}
+{"o":3830.1655036794,"h":3852.1327091853,"l":3811.3654984648,"c":3845.2244699552,"v":363596.668764341,"t":1715533200}
+{"o":3845.2244699552,"h":3857.8887845309,"l":3838.7093959571,"c":3841.3340572278,"v":346629.6630489366,"t":1715536800}
+{"o":3841.3340572278,"h":3846.5423829686,"l":3830.6611420139,"c":3838.7047646558,"v":350794.5896104457,"t":1715540400}
+{"o":3838.7047646558,"h":3846.4262794371,"l":3821.5920464669,"c":3831.3499485759,"v":388813.6367901759,"t":1715544000}
+{"o":3831.3499485759,"h":3834.1569836502,"l":3778.8210408236,"c":3807.6584106674,"v":399380.0778048727,"t":1715547600}
+{"o":3807.6584106674,"h":3809.9850844547,"l":3788.2775404239,"c":3790.8961549742,"v":375065.8519005225,"t":1715551200}
+{"o":3790.8961549742,"h":3811.3320292076,"l":3686.7971620463,"c":3699.3709775422,"v":329453.3073847858,"t":1715554800}
+{"o":3699.3709775422,"h":3760.9766687864,"l":3698.7744545184,"c":3743.1300570055,"v":503105.7299349873,"t":1715558400}
+{"o":3743.1300570055,"h":3747.6538585555,"l":3634.6276895096,"c":3654.9439660083,"v":450888.8313444577,"t":1715562000}
+{"o":3654.9439660083,"h":3658.7870415526,"l":3562.0579625699,"c":3577.4007562051,"v":655963.0884570107,"t":1715565600}
+{"o":3577.4007562051,"h":3594.0568065026,"l":3520.793082715,"c":3580.7626644002,"v":659325.0597923658,"t":1715569200}
+{"o":3580.7626644002,"h":3583.8756612626,"l":3526.7921189405,"c":3545.8235337994,"v":453713.8596627527,"t":1715572800}
+{"o":3545.8235337994,"h":3564.3854967083,"l":3525.6825438805,"c":3535.7109311012,"v":356944.2161047378,"t":1715576400}
+{"o":3535.7109311012,"h":3621.530430414,"l":3513.2737118071,"c":3589.8897285488,"v":362774.7984949995,"t":1715580000}
+{"o":3589.8897285488,"h":3662.782401322,"l":3580.5472035296,"c":3648.5203674658,"v":445325.3933831414,"t":1715583600}
+{"o":3648.5203674658,"h":3717.1168514736,"l":3648.5203674658,"c":3695.4107682238,"v":621341.4174859101,"t":1715587200}
+{"o":3695.4107682238,"h":3764.3762095155,"l":3694.2389828145,"c":3731.0215230852,"v":442881.0552409961,"t":1715590800}
+{"o":3731.0215230852,"h":3734.2181970785,"l":3681.9410526441,"c":3710.6761672778,"v":390956.3822397364,"t":1715594400}
+{"o":3710.6761672778,"h":3736.201725031,"l":3673.4722313779,"c":3721.7918269958,"v":410748.2948166158,"t":1715598000}
+{"o":3721.7918269958,"h":3740.2402535836,"l":3698.7385373115,"c":3727.8659074575,"v":468469.4441618115,"t":1715601600}
+{"o":3727.8659074575,"h":3740.0434949798,"l":3703.8645453606,"c":3718.9155939286,"v":614021.5225310411,"t":1715605200}
+{"o":3718.9155939286,"h":3768.0961698802,"l":3717.5766344506,"c":3725.2748552438,"v":929141.4090129653,"t":1715608800}
+{"o":3725.2748552438,"h":3791.0133174528,"l":3723.1986366399,"c":3767.9909834635,"v":1034825.166078336,"t":1715612400}
+{"o":3767.9909834635,"h":3860.8467487524,"l":3762.0031649007,"c":3827.159719811,"v":992938.1415474403,"t":1715616000}
+{"o":3827.159719811,"h":3835.8952544369,"l":3748.8885630004,"c":3770.2405373112,"v":857442.6338208674,"t":1715619600}
+{"o":3770.2405373112,"h":3779.8959458582,"l":3726.8530483634,"c":3776.8192324577,"v":593828.185373549,"t":1715623200}
+{"o":3776.8192324577,"h":3813.6243898406,"l":3742.447400644,"c":3785.5389008504,"v":616263.6282233739,"t":1715626800}
+{"o":3785.5389008504,"h":3807.4876972274,"l":3757.0908985767,"c":3784.3371317867,"v":546505.2797048964,"t":1715630400}
+{"o":3784.3371317867,"h":3819.3607610989,"l":3747.1399160104,"c":3777.1186442915,"v":551870.2998295145,"t":1715634000}
+{"o":3777.1186442915,"h":3786.4254057712,"l":3751.0709403803,"c":3755.0383999308,"v":472709.8709095781,"t":1715637600}
+{"o":3755.0383999308,"h":3791.0710541815,"l":3747.1472751438,"c":3774.0598443018,"v":424769.4930432343,"t":1715641200}
+{"o":3774.0598443018,"h":3793.3454231114,"l":3731.793243456,"c":3755.5744791204,"v":509449.0233206305,"t":1715644800}
+{"o":3755.5744791204,"h":3788.1108207584,"l":3746.5499471695,"c":3775.3673273389,"v":483979.4625117151,"t":1715648400}
+{"o":3775.3673273389,"h":3787.3700116307,"l":3721.0070906897,"c":3733.8157489886,"v":468107.1761677035,"t":1715652000}
+{"o":3733.8157489886,"h":3739.158091611,"l":3707.9663749366,"c":3723.2879466009,"v":469093.2812102757,"t":1715655600}
+{"o":3723.2879466009,"h":3767.4085132142,"l":3722.9168930444,"c":3766.7785468706,"v":451758.3105898322,"t":1715659200}
+{"o":3766.7785468706,"h":3793.6465732748,"l":3755.332546212,"c":3781.3997601956,"v":491946.2292394937,"t":1715662800}
+{"o":3781.3997601956,"h":3784.0535541777,"l":3658.8688635915,"c":3707.8742051115,"v":618345.0484559681,"t":1715666400}
+{"o":3707.8742051115,"h":3736.2023555627,"l":3706.4589845038,"c":3729.9630042328,"v":488961.1316802422,"t":1715670000}
+{"o":3729.9630042328,"h":3732.0803004197,"l":3698.649268586,"c":3719.9299567182,"v":401221.5785585782,"t":1715673600}
+{"o":3719.9299567182,"h":3750.9237972776,"l":3713.6374622566,"c":3721.0383053498,"v":401686.0513075838,"t":1715677200}
+{"o":3721.0383053498,"h":3738.8768948356,"l":3700.6716149078,"c":3718.6190212868,"v":453318.8670091855,"t":1715680800}
+{"o":3718.6190212868,"h":3776.2581789326,"l":3715.4566627834,"c":3751.0682000557,"v":592569.766753123,"t":1715684400}
+{"o":3751.0682000557,"h":3797.808496523,"l":3727.3730763076,"c":3751.6898824838,"v":895206.7577724882,"t":1715688000}
+{"o":3751.6898824838,"h":3761.3059142477,"l":3689.7128336167,"c":3694.7313864709,"v":754371.962138276,"t":1715691600}
+{"o":3694.7313864709,"h":3721.0203647195,"l":3630.3278791158,"c":3671.7022121711,"v":931292.8270683129,"t":1715695200}
+{"o":3671.7022121711,"h":3699.600634522,"l":3644.5616352594,"c":3655.6591456155,"v":671124.4203702302,"t":1715698800}
+{"o":3655.6591456155,"h":3671.8907875235,"l":3599.420312953,"c":3634.6700966206,"v":633885.3605786866,"t":1715702400}
+{"o":3634.6700966206,"h":3648.4678955522,"l":3608.9922690293,"c":3635.9813696747,"v":627710.4568571154,"t":1715706000}
+{"o":3635.9813696747,"h":3663.3738669917,"l":3624.5906038594,"c":3659.9069218202,"v":474504.42270574,"t":1715709600}
+{"o":3659.9069218202,"h":3681.5299330578,"l":3652.8399150379,"c":3660.0653248704,"v":422930.7975804906,"t":1715713200}
+{"o":3660.0653248704,"h":3661.3428414078,"l":3615.027161571,"c":3621.1141301308,"v":406004.9362918552,"t":1715716800}
+{"o":3621.1141301308,"h":3634.4413751984,"l":3593.3903741183,"c":3617.1272379288,"v":369766.6244503971,"t":1715720400}
+{"o":3617.1272379288,"h":3618.1138843895,"l":3590.8038322038,"c":3610.7942926542,"v":346739.8405308591,"t":1715724000}
+{"o":3610.7942926542,"h":3611.9856636877,"l":3566.7996006536,"c":3571.0225076582,"v":364432.013477605,"t":1715727600}
+{"o":3571.0225076582,"h":3609.9685254501,"l":3533.3988223515,"c":3552.1474165621,"v":550144.2441702305,"t":1715731200}
+{"o":3552.1474165621,"h":3593.492352584,"l":3547.2810369463,"c":3581.3743540041,"v":461574.5209065326,"t":1715734800}
+{"o":3581.3743540041,"h":3592.1605824159,"l":3569.5849013711,"c":3585.6327067923,"v":392859.6144369283,"t":1715738400}
+{"o":3585.6327067923,"h":3614.4602898617,"l":3581.5839326498,"c":3610.2381059269,"v":436146.204674152,"t":1715742000}
+{"o":3610.2381059269,"h":3613.7293040488,"l":3574.7476444613,"c":3577.3608483435,"v":467372.2002346149,"t":1715745600}
+{"o":3577.3608483435,"h":3605.4173464595,"l":3575.638301865,"c":3591.7004925467,"v":360652.976126046,"t":1715749200}
+{"o":3591.7004925467,"h":3607.422843645,"l":3567.5438209262,"c":3584.6378959393,"v":447227.2675032784,"t":1715752800}
+{"o":3584.6378959393,"h":3623.3090910175,"l":3573.0542371243,"c":3600.7061638056,"v":383439.3207676162,"t":1715756400}
+{"o":3600.7061638056,"h":3608.6648545925,"l":3579.6351846463,"c":3595.9134455313,"v":486103.6127431504,"t":1715760000}
+{"o":3595.9134455313,"h":3643.2491642495,"l":3571.2885774611,"c":3619.0168963513,"v":432049.4255788017,"t":1715763600}
+{"o":3619.0168963513,"h":3636.1390454015,"l":3603.261319105,"c":3607.2271233682,"v":455874.9282223766,"t":1715767200}
+{"o":3607.2271233682,"h":3615.4316026554,"l":3569.670778073,"c":3595.4616659095,"v":460496.8169776751,"t":1715770800}
+{"o":3595.4616659095,"h":3752.4169938854,"l":3584.692491721,"c":3732.8568608303,"v":863557.5813790406,"t":1715774400}
+{"o":3732.8568608303,"h":3839.0880851518,"l":3717.6792052745,"c":3789.7511432803,"v":926577.3726340171,"t":1715778000}
+{"o":3789.7511432803,"h":3855.4032585267,"l":3762.8080535326,"c":3819.5366254227,"v":742692.3973325553,"t":1715781600}
+{"o":3819.5366254227,"h":3882.9808857858,"l":3800.9782357119,"c":3809.6430113289,"v":753805.7669785186,"t":1715785200}
+{"o":3809.6430113289,"h":3874.0678178159,"l":3784.0198650081,"c":3846.1605797725,"v":681396.1312388078,"t":1715788800}
+{"o":3846.1605797725,"h":3889.9944777498,"l":3836.6941406214,"c":3862.642099559,"v":547682.5105887373,"t":1715792400}
+{"o":3862.642099559,"h":3892.5014724115,"l":3829.772289146,"c":3867.9698163463,"v":556142.3332652908,"t":1715796000}
+{"o":3867.9698163463,"h":3895.9320306816,"l":3843.7979606479,"c":3891.0906928488,"v":594506.520990821,"t":1715799600}
+{"o":3891.0906928488,"h":3937.5820161984,"l":3860.2636856697,"c":3933.3872649724,"v":740585.1138995027,"t":1715803200}
+{"o":3933.3872649724,"h":3941.300580402,"l":3900.6403705299,"c":3909.359268062,"v":543405.1429766141,"t":1715806800}
+{"o":3909.359268062,"h":3931.8783379731,"l":3901.9257666009,"c":3913.4134683515,"v":436242.06336692,"t":1715810400}
+{"o":3913.4134683515,"h":3986.5776191014,"l":3908.0275093636,"c":3978.2387292148,"v":488436.4165132484,"t":1715814000}
+{"o":3978.2387292148,"h":4060.7942363373,"l":3962.6835261242,"c":4054.4575151967,"v":674239.4760804899,"t":1715817600}
+{"o":4054.4575151967,"h":4060.6999437935,"l":4003.7883917351,"c":4021.3824673642,"v":495936.8026717996,"t":1715821200}
+{"o":4021.3824673642,"h":4059.544967066,"l":4019.6360805297,"c":4051.5264490006,"v":381973.9623028731,"t":1715824800}
+{"o":4051.5264490006,"h":4112.393249377,"l":4040.7473267546,"c":4095.1434512052,"v":528501.1400530704,"t":1715828400}
+{"o":4095.1434512052,"h":4104.1468361971,"l":4073.610572902,"c":4088.9300487945,"v":488368.851223314,"t":1715832000}
+{"o":4088.9300487945,"h":4099.0154252997,"l":4046.7611525127,"c":4057.5017508927,"v":460536.4786057959,"t":1715835600}
+{"o":4057.5017508927,"h":4068.110943428,"l":4044.7782184979,"c":4057.8679973067,"v":411394.6727132417,"t":1715839200}
+{"o":4057.8679973067,"h":4104.8267425605,"l":4054.5459887601,"c":4084.6957950999,"v":404444.6093061651,"t":1715842800}
+{"o":4084.6957950999,"h":4104.2072216693,"l":4067.1585527335,"c":4086.3529022092,"v":336815.3037276754,"t":1715846400}
+{"o":4086.3529022092,"h":4132.2374328429,"l":4059.1116064019,"c":4122.9472415954,"v":364974.0190602227,"t":1715850000}
+{"o":4122.9472415954,"h":4124.2110610143,"l":4076.0308211088,"c":4093.9477235383,"v":355954.8388290569,"t":1715853600}
+{"o":4093.9477235383,"h":4112.5007055719,"l":4066.2581054068,"c":4108.2017671826,"v":438521.5965831536,"t":1715857200}
+{"o":4108.2017671826,"h":4116.9661398636,"l":4028.8755506756,"c":4058.421559151,"v":566458.7274980453,"t":1715860800}
+{"o":4058.421559151,"h":4101.234319862,"l":4014.4861857488,"c":4087.645303539,"v":527644.0781802587,"t":1715864400}
+{"o":4087.645303539,"h":4101.6092483139,"l":3973.4247258694,"c":3977.9962014922,"v":617589.867307995,"t":1715868000}
+{"o":3977.9962014922,"h":4040.5303564207,"l":3956.0087845953,"c":4025.8196909192,"v":626507.7312772259,"t":1715871600}
+{"o":4025.8196909192,"h":4039.6207439707,"l":3954.4815269075,"c":3966.6708977298,"v":649080.8332809574,"t":1715875200}
+{"o":3966.6708977298,"h":4004.253112175,"l":3928.4688247299,"c":4000.0300292213,"v":650927.7118196537,"t":1715878800}
+{"o":4000.0300292213,"h":4049.1588336802,"l":3970.867941905,"c":4028.7420677858,"v":479965.2209298758,"t":1715882400}
+{"o":4028.7420677858,"h":5951.3987281352,"l":4012.9185656564,"c":5403.1021207408,"v":465202.1267314267,"t":1715886000}
+{"o":5403.1021207408,"h":5417.8211240143,"l":5314.8304927965,"c":5338.7756278396,"v":398679.0501533505,"t":1715889600}
+{"o":5338.7756278396,"h":5359.7419706489,"l":4919.0069967431,"c":4948.5395638794,"v":371019.2407565154,"t":1715893200}
+{"o":4948.5395638794,"h":4961.0785697273,"l":4732.4583609381,"c":4778.7390796244,"v":381368.5287691443,"t":1715896800}
+{"o":4778.7390796244,"h":4802.35235873,"l":4761.3438882392,"c":4794.0194521029,"v":342285.5393599485,"t":1715900400}
+{"o":4794.0194521029,"h":4883.9026532907,"l":4789.679518433,"c":4883.8286621436,"v":397507.9777182249,"t":1715904000}
+{"o":4883.8286621436,"h":4886.0165522315,"l":4808.9294333151,"c":4851.3813886908,"v":450818.7996119822,"t":1715907600}
+{"o":4851.3813886908,"h":4865.0458864218,"l":4819.8335478523,"c":4827.0092221015,"v":395431.6471137491,"t":1715911200}
+{"o":4827.0092221015,"h":4904.3742947914,"l":4783.4203961799,"c":4858.6299670727,"v":453146.1343810805,"t":1715914800}
+{"o":4858.6299670727,"h":4875.7649306122,"l":4817.6154171059,"c":4833.2807656212,"v":472531.5146627079,"t":1715918400}
+{"o":4833.2807656212,"h":4910.1455104661,"l":4830.9156718903,"c":4893.2324604495,"v":371301.3248931249,"t":1715922000}
+{"o":4893.2324604495,"h":5015.5457105767,"l":4862.2379648492,"c":4989.000173457,"v":489255.95542709,"t":1715925600}
+{"o":4989.000173457,"h":5082.4092085094,"l":4984.4383526804,"c":5061.1072564412,"v":504114.2069252718,"t":1715929200}
+{"o":5061.1072564412,"h":5092.4684909462,"l":5020.98975699,"c":5035.1355241339,"v":400163.2441273731,"t":1715932800}
+{"o":5035.1355241339,"h":5145.5451174692,"l":5016.671907817,"c":5107.2537968826,"v":377054.4915915036,"t":1715936400}
+{"o":5107.2537968826,"h":5164.5883711723,"l":5085.0246754161,"c":5135.9401007588,"v":312426.6846816552,"t":1715940000}
+{"o":5135.9401007588,"h":5138.5334739129,"l":5078.2764454365,"c":5089.2512224698,"v":352412.8845276701,"t":1715943600}
+{"o":5089.2512224698,"h":5129.7098956496,"l":5037.8323786128,"c":5103.3537472426,"v":466719.6946937992,"t":1715947200}
+{"o":5103.3537472426,"h":5286.5017885943,"l":5038.2926240745,"c":5221.9975948181,"v":448605.1768367395,"t":1715950800}
+{"o":5221.9975948181,"h":5288.1699393768,"l":5213.2645786738,"c":5286.0321339721,"v":465755.939374736,"t":1715954400}
+{"o":5286.0321339721,"h":5438.509280117,"l":5258.0846623593,"c":5395.3563139148,"v":597659.5626080437,"t":1715958000}
+{"o":5395.3563139148,"h":5476.0085548868,"l":5246.3663252961,"c":5250.5765313428,"v":665770.1943783468,"t":1715961600}
+{"o":5250.5765313428,"h":5267.1847812222,"l":5210.0441847186,"c":5219.1385440098,"v":478093.3348301435,"t":1715965200}
+{"o":5219.1385440098,"h":5280.6738720858,"l":5170.5398665759,"c":5270.5516274091,"v":463572.6759245999,"t":1715968800}
+{"o":5270.5516274091,"h":5292.9977856916,"l":5249.8683809425,"c":5288.4295242529,"v":397102.9006439767,"t":1715972400}
+{"o":5288.4295242529,"h":5298.7296408468,"l":5264.3493105734,"c":5280.6961642654,"v":354137.343946901,"t":1715976000}
+{"o":5280.6961642654,"h":5302.3495558404,"l":5248.223027169,"c":5255.2526308734,"v":329843.3937518862,"t":1715979600}
+{"o":5255.2526308734,"h":5289.6201273536,"l":5246.3535721249,"c":5286.7265066076,"v":337139.6926515514,"t":1715983200}
+{"o":5286.7265066076,"h":5398.2027291014,"l":5261.7285699766,"c":5387.1741443962,"v":348820.3028261849,"t":1715986800}
+{"o":5387.1741443962,"h":5439.3642103925,"l":5358.5897168059,"c":5428.5154659421,"v":382690.5845696701,"t":1715990400}
+{"o":5428.5154659421,"h":5484.9525956817,"l":5386.6562247703,"c":5471.8798576131,"v":428999.6596409124,"t":1715994000}
+{"o":5471.8798576131,"h":5555.2061091786,"l":5443.0853760434,"c":5506.1248199074,"v":473330.8171019905,"t":1715997600}
+{"o":5506.1248199074,"h":5524.627959504,"l":5479.7072263923,"c":5514.0444567348,"v":360760.3817366458,"t":1716001200}
+{"o":5514.0444567348,"h":5537.3880829474,"l":5490.834212787,"c":5519.3751990344,"v":286647.9380715354,"t":1716004800}
+{"o":5519.3751990344,"h":5519.3751990344,"l":5483.0799117309,"c":5501.2813960948,"v":280215.9065541441,"t":1716008400}
+{"o":5501.2813960948,"h":5506.3161997791,"l":5471.3154701847,"c":5504.6842342192,"v":332051.4267960909,"t":1716012000}
+{"o":5504.6842342192,"h":5520.1852165018,"l":5472.2210712352,"c":5481.5406984075,"v":311151.9148316878,"t":1716015600}
+{"o":5481.5406984075,"h":5519.8205851833,"l":5473.4189188972,"c":5513.7324175423,"v":328958.2665786349,"t":1716019200}
+{"o":5513.7324175423,"h":5583.9179676803,"l":5492.2047330724,"c":5564.1382075044,"v":370164.8907828208,"t":1716022800}
+{"o":5564.1382075044,"h":5591.9946457784,"l":5543.4547901916,"c":5570.195139279,"v":359620.9004751033,"t":1716026400}
+{"o":5570.195139279,"h":5597.3054138613,"l":5536.7221190788,"c":5544.7506826451,"v":362344.6847691194,"t":1716030000}
+{"o":5544.7506826451,"h":5650.5734975579,"l":5503.7935345737,"c":5610.8636338531,"v":451331.7874944499,"t":1716033600}
+{"o":5610.8636338531,"h":5660.495303437,"l":5597.6282010918,"c":5614.2548466124,"v":636833.9696123247,"t":1716037200}
+{"o":5614.2548466124,"h":5690.8279144096,"l":5557.5619077789,"c":5597.0187208667,"v":637882.6139553634,"t":1716040800}
+{"o":5597.0187208667,"h":5619.0926973566,"l":5569.4543198547,"c":5601.5057416293,"v":551398.6313892417,"t":1716044400}
+{"o":5601.5057416293,"h":5632.3219535888,"l":5529.6181684048,"c":5539.7432377683,"v":543614.1451687826,"t":1716048000}
+{"o":5539.7432377683,"h":5580.0834862613,"l":5532.9438194363,"c":5566.3915323704,"v":455679.6755475033,"t":1716051600}
+{"o":5566.3915323704,"h":5595.2858860123,"l":5544.478527341,"c":5562.4236594347,"v":392722.5876584686,"t":1716055200}
+{"o":5562.4236594347,"h":5630.0195135333,"l":5549.0259813954,"c":5621.4274968935,"v":430085.9931550193,"t":1716058800}
+{"o":5621.4274968935,"h":5664.347988652,"l":5617.9695612228,"c":5654.0448636837,"v":467411.336978622,"t":1716062400}
+{"o":5654.0448636837,"h":5675.416920782,"l":5615.3592561088,"c":5630.7539838702,"v":454610.6662948114,"t":1716066000}
+{"o":5630.7539838702,"h":5650.0263447841,"l":5593.1443526214,"c":5620.4087913647,"v":393487.2582211256,"t":1716069600}
+{"o":5620.4087913647,"h":5641.9195891476,"l":5603.6237423862,"c":5630.5372193328,"v":342484.2578643712,"t":1716073200}
+{"o":5630.5372193328,"h":5663.4567565361,"l":5614.359442249,"c":5651.6494152766,"v":314844.9842818327,"t":1716076800}
+{"o":5651.6494152766,"h":5682.6867477482,"l":5636.0637366207,"c":5653.3344043516,"v":331335.9710669487,"t":1716080400}
+{"o":5653.3344043516,"h":5696.8827071676,"l":5646.03592968,"c":5688.1222714783,"v":351596.3200724355,"t":1716084000}
+{"o":5688.1222714783,"h":5716.787561736,"l":5663.5056981945,"c":5690.6578636944,"v":337626.2414215882,"t":1716087600}
+{"o":5690.6578636944,"h":5701.7040081912,"l":5653.5274095866,"c":5696.1936277881,"v":310867.275140838,"t":1716091200}
+{"o":5696.1936277881,"h":5725.9744908471,"l":5674.743385969,"c":5678.5287954975,"v":304821.0608148266,"t":1716094800}
+{"o":5678.5287954975,"h":5691.8532990058,"l":5631.3359033695,"c":5651.5323931053,"v":297546.517471339,"t":1716098400}
+{"o":5651.5323931053,"h":5686.7504990864,"l":5626.6635835807,"c":5685.3462237177,"v":303283.8708605787,"t":1716102000}
+{"o":5685.3462237177,"h":5698.791153089,"l":5647.6809440886,"c":5655.8334564426,"v":333840.567063057,"t":1716105600}
+{"o":5655.8334564426,"h":5677.0273889859,"l":5612.5427035659,"c":5647.716712734,"v":333301.453366729,"t":1716109200}
+{"o":5647.716712734,"h":5687.6572633429,"l":5623.982624002,"c":5634.710375376,"v":321963.4270028717,"t":1716112800}
+{"o":5634.710375376,"h":5640.4027620526,"l":5575.4903782618,"c":5601.1768136037,"v":366654.0332603045,"t":1716116400}
+{"o":5601.1768136037,"h":5617.6842847495,"l":5516.1581833241,"c":5521.4454534706,"v":358838.2466240202,"t":1716120000}
+{"o":5521.4454534706,"h":5532.9858834786,"l":5459.1829295921,"c":5510.3483374676,"v":414475.0900468919,"t":1716123600}
+{"o":5510.3483374676,"h":5530.8383219269,"l":5466.7520589064,"c":5477.8383675396,"v":370711.9926090756,"t":1716127200}
+{"o":5477.8383675396,"h":5526.1314884163,"l":5422.1403195983,"c":5521.4200877021,"v":352910.0213492063,"t":1716130800}
+{"o":5521.4200877021,"h":5537.5033738265,"l":5487.0539911572,"c":5510.6007112891,"v":388403.9942943541,"t":1716134400}
+{"o":5510.6007112891,"h":5631.7785035941,"l":5498.2768480617,"c":5576.9886896062,"v":425737.7945797379,"t":1716138000}
+{"o":5576.9886896062,"h":5602.5880798722,"l":5532.1714391337,"c":5540.1432044205,"v":363511.7228326868,"t":1716141600}
+{"o":5540.1432044205,"h":5619.6864735628,"l":5525.2317453113,"c":5590.9811416369,"v":477588.8713608694,"t":1716145200}
+{"o":5590.9811416369,"h":5632.0055896724,"l":5575.9601950527,"c":5616.9816428789,"v":340493.3670195458,"t":1716148800}
+{"o":5616.9816428789,"h":5666.6982142284,"l":5555.554361066,"c":5648.7769501807,"v":338315.9883281634,"t":1716152400}
+{"o":5648.7769501807,"h":5701.6761722585,"l":5590.7418040444,"c":5655.8471428365,"v":362459.1714425386,"t":1716156000}
+{"o":5655.8471428365,"h":5659.8890644663,"l":5577.4475065096,"c":5605.7110500124,"v":330727.7982535551,"t":1716159600}
+{"o":5605.7110500124,"h":5632.6088935183,"l":5571.5944520487,"c":5618.1117528261,"v":370442.3354018507,"t":1716163200}
+{"o":5618.1117528261,"h":5637.3188966254,"l":5527.1015293455,"c":5625.5870658526,"v":485673.1269168193,"t":1716166800}
+{"o":5625.5870658526,"h":5712.8088183453,"l":5608.6454009307,"c":5700.4788098204,"v":397646.0072642225,"t":1716170400}
+{"o":5700.4788098204,"h":5723.3095288731,"l":5673.1065446395,"c":5680.4239046797,"v":390681.2340962873,"t":1716174000}
+{"o":5680.4239046797,"h":5792.3506387895,"l":5666.7189969458,"c":5791.8273805641,"v":465985.7790485854,"t":1716177600}
+{"o":5791.8273805641,"h":5888.8910450545,"l":5780.5493180262,"c":5881.8512697129,"v":550483.5581719853,"t":1716181200}
+{"o":5881.8512697129,"h":5893.2401763799,"l":5779.4540885579,"c":5808.3295036856,"v":441428.3971121128,"t":1716184800}
+{"o":5808.3295036856,"h":5893.4535753074,"l":5780.3207262591,"c":5862.6822963773,"v":372025.2000993484,"t":1716188400}
+{"o":5862.6822963773,"h":5901.0603413758,"l":5832.8617872435,"c":5846.3195958849,"v":384162.1979079692,"t":1716192000}
+{"o":5846.3195958849,"h":5872.112707382,"l":5815.690214723,"c":5822.6105605135,"v":364662.6225830074,"t":1716195600}
+{"o":5822.6105605135,"h":5878.2616576478,"l":5781.8114768225,"c":5851.5734468774,"v":444045.5084455661,"t":1716199200}
+{"o":5851.5734468774,"h":5929.6636173046,"l":5843.5316456258,"c":5885.9417995142,"v":371237.8530550055,"t":1716202800}
+{"o":5885.9417995142,"h":5909.2916263152,"l":5850.0097139872,"c":5869.303021855,"v":366114.5068988225,"t":1716206400}
+{"o":5869.303021855,"h":5892.5102113183,"l":5831.60208132,"c":5872.1614694357,"v":411853.6617762642,"t":1716210000}
+{"o":5872.1614694357,"h":5874.2473373381,"l":5805.6124955571,"c":5838.2535931156,"v":467919.2697298383,"t":1716213600}
+{"o":5838.2535931156,"h":5954.1044059925,"l":5812.97859902,"c":5940.046730705,"v":478281.0656144017,"t":1716217200}
+{"o":5940.046730705,"h":6007.4589706962,"l":5910.4219549759,"c":5972.0455329822,"v":631364.4944899428,"t":1716220800}
+{"o":5972.0455329822,"h":6028.3383188774,"l":5949.7218856491,"c":6024.5037322597,"v":510486.2889716423,"t":1716224400}
+{"o":6024.5037322597,"h":6029.6691926704,"l":5928.9935479197,"c":5952.6885896289,"v":476482.5372593001,"t":1716228000}
+{"o":5952.6885896289,"h":6265.3916953375,"l":5930.118584603,"c":6233.8962856051,"v":803169.4235273977,"t":1716231600}
+{"o":6233.8962856051,"h":6245.1890710303,"l":6096.9218800542,"c":6105.8622169137,"v":795137.0844678812,"t":1716235200}
+{"o":6105.8622169137,"h":6189.9257359279,"l":6066.3082710445,"c":6171.2567588339,"v":585377.922881489,"t":1716238800}
+{"o":6171.2567588339,"h":6233.3850580676,"l":6123.0924827541,"c":6166.2142609941,"v":572689.2336966287,"t":1716242400}
+{"o":6166.2142609941,"h":6235.1518303726,"l":6123.1435759056,"c":6201.9042411989,"v":538306.3971224043,"t":1716246000}
+{"o":6201.9042411989,"h":6282.7120901226,"l":6155.3422608953,"c":6178.4986678914,"v":619318.3846028384,"t":1716249600}
+{"o":6178.4986678914,"h":6178.4986678914,"l":5974.0615422409,"c":6081.3457495372,"v":492848.3258478489,"t":1716253200}
+{"o":6081.3457495372,"h":6238.9755783663,"l":6015.5948212724,"c":6174.0853540472,"v":373426.128316957,"t":1716256800}
+{"o":6174.0853540472,"h":6229.1588876004,"l":6165.5586924599,"c":6204.5529505359,"v":303691.5396685825,"t":1716260400}
+{"o":6204.5529505359,"h":6236.5135516548,"l":6146.924684342,"c":6146.924684342,"v":327380.6631759278,"t":1716264000}
+{"o":6146.924684342,"h":6170.2491299583,"l":6110.0209885998,"c":6136.8230010421,"v":328009.4550721354,"t":1716267600}
+{"o":6136.8230010421,"h":6187.8860710238,"l":6116.2840986813,"c":6132.5869991616,"v":366452.1037285514,"t":1716271200}
+{"o":6132.5869991616,"h":6155.4287450467,"l":6070.9993286816,"c":6109.1958755204,"v":299968.5384014281,"t":1716274800}
+{"o":6109.1958755204,"h":6138.8254680533,"l":6090.9585996131,"c":6119.5607969589,"v":245453.0868431068,"t":1716278400}
+{"o":6119.5607969589,"h":6214.0178706152,"l":6101.8850745454,"c":6199.877482957,"v":338342.3250617319,"t":1716282000}
+{"o":6199.877482957,"h":6248.2287182928,"l":6145.3732893928,"c":6154.9056567457,"v":320000.7599689976,"t":1716285600}
+{"o":6154.9056567457,"h":6176.9960415402,"l":6077.2855056551,"c":6081.302776733,"v":362599.4635372854,"t":1716289200}
+{"o":6081.302776733,"h":6099.0029399378,"l":6031.069541238,"c":6071.9831959554,"v":476180.0989164974,"t":1716292800}
+{"o":6071.9831959554,"h":6111.6258608451,"l":6009.4253114551,"c":6027.8535946459,"v":521956.0037520187,"t":1716296400}
+{"o":6027.8535946459,"h":6064.0121532496,"l":5965.0972298381,"c":5972.6945421372,"v":494053.2142524726,"t":1716300000}
+{"o":5972.6945421372,"h":6014.9163598119,"l":5927.7635262851,"c":5952.3867699291,"v":535829.4847534754,"t":1716303600}
+{"o":5952.3867699291,"h":6025.7626437386,"l":5922.0880287779,"c":5927.9306424368,"v":512973.3161875521,"t":1716307200}
+{"o":5927.9306424368,"h":5987.260494267,"l":5836.262092853,"c":5883.5352209132,"v":452964.7364310195,"t":1716310800}
+{"o":5883.5352209132,"h":5901.8218044215,"l":5844.3221940709,"c":5884.5036449437,"v":393239.2556953015,"t":1716314400}
+{"o":5884.5036449437,"h":5891.3102960459,"l":5743.8391864213,"c":5770.4344010955,"v":396369.1178079504,"t":1716318000}
+{"o":5770.4344010955,"h":5872.1250474243,"l":5768.9149828591,"c":5864.947525885,"v":386595.1744726477,"t":1716321600}
+{"o":5864.947525885,"h":5880.719939406,"l":5809.6815880169,"c":5872.8144323048,"v":369058.6566412507,"t":1716325200}
+{"o":5872.8144323048,"h":5886.7095565203,"l":5851.1516945516,"c":5881.182905943,"v":405660.1286502724,"t":1716328800}
+{"o":5881.182905943,"h":5885.8303492349,"l":5863.7233604307,"c":5870.3137090972,"v":344384.9076318898,"t":1716332400}
+{"o":5870.3137090972,"h":5911.5673009016,"l":5853.415273652,"c":5856.8205381288,"v":351243.715431985,"t":1716336000}
+{"o":5856.8205381288,"h":5894.1118673501,"l":5849.3516886786,"c":5881.5688426884,"v":338099.6482878208,"t":1716339600}
+{"o":5881.5688426884,"h":5882.0634607329,"l":5841.186805336,"c":5857.1887439539,"v":342922.6561547937,"t":1716343200}
+{"o":5857.1887439539,"h":5871.7467855629,"l":5812.1996462652,"c":5860.6857572949,"v":325083.2281622605,"t":1716346800}
+{"o":5860.6857572949,"h":5873.9250281392,"l":5767.0315510465,"c":5838.7223361248,"v":355325.0639770628,"t":1716350400}
+{"o":5838.7223361248,"h":5984.6438739513,"l":5810.5864105993,"c":5978.3342649581,"v":427388.725782146,"t":1716354000}
+{"o":5978.3342649581,"h":6025.3885709591,"l":5972.8261711424,"c":5982.8654128306,"v":388970.2212380069,"t":1716357600}
+{"o":5982.8654128306,"h":5999.6834525468,"l":5917.4786358345,"c":5932.7886935814,"v":301035.4190294881,"t":1716361200}
+{"o":5932.7886935814,"h":5954.3633174359,"l":5886.2208354304,"c":5951.0762344827,"v":347903.3789735784,"t":1716364800}
+{"o":5951.0762344827,"h":5962.5204778289,"l":5904.8787236049,"c":5956.0556354954,"v":297554.2197361643,"t":1716368400}
+{"o":5956.0556354954,"h":5971.8683192368,"l":5905.6051344612,"c":5939.1513040528,"v":336097.0720986923,"t":1716372000}
+{"o":5939.1513040528,"h":5946.3404652582,"l":5845.3977345491,"c":5845.3977345491,"v":356560.1520797267,"t":1716375600}
+{"o":5845.3977345491,"h":5897.6005062689,"l":5780.2331485325,"c":5805.0223647644,"v":529777.0189227889,"t":1716379200}
+{"o":5805.0223647644,"h":5896.4961062924,"l":5805.0223647644,"c":5896.4961062924,"v":484280.9675976069,"t":1716382800}
+{"o":5896.4961062924,"h":6027.1089685464,"l":5861.2851902133,"c":6002.4577713564,"v":656292.65919248,"t":1716386400}
+{"o":6002.4577713564,"h":6031.0052544633,"l":5934.1548696871,"c":5985.0526931404,"v":700095.6157977789,"t":1716390000}
+{"o":5985.0526931404,"h":6053.5404650302,"l":5945.4339033847,"c":5975.4383036236,"v":681042.1990263803,"t":1716393600}
+{"o":5975.4383036236,"h":6017.5873997995,"l":5927.5150061139,"c":5937.9351712298,"v":600077.7599164568,"t":1716397200}
+{"o":5937.9351712298,"h":5951.5677240486,"l":5858.6174683012,"c":5911.2317954493,"v":526584.6669711387,"t":1716400800}
+{"o":5911.2317954493,"h":5943.8084239204,"l":5868.8220721075,"c":5908.8551973951,"v":468587.0939943814,"t":1716404400}
+{"o":5908.8551973951,"h":5957.5823881161,"l":5875.8216472717,"c":5884.6567491252,"v":473909.059966632,"t":1716408000}
+{"o":5884.6567491252,"h":5988.9577213365,"l":5856.0921588124,"c":5973.0940075649,"v":479359.1128172513,"t":1716411600}
+{"o":5973.0940075649,"h":5982.3962077582,"l":5882.2314293141,"c":5887.1888902053,"v":414863.9032044084,"t":1716415200}
+{"o":5887.1888902053,"h":5887.1888902053,"l":5828.436703512,"c":5865.5400782544,"v":358781.1638799353,"t":1716418800}
+{"o":5865.5400782544,"h":5914.4676779883,"l":5862.8750574754,"c":5873.8899549711,"v":350604.672984353,"t":1716422400}
+{"o":5873.8899549711,"h":5906.856814021,"l":5821.3443331926,"c":5886.3358661169,"v":386982.4970174234,"t":1716426000}
+{"o":5886.3358661169,"h":5924.0413409224,"l":5875.6604202937,"c":5924.0413409224,"v":340656.4782539421,"t":1716429600}
+{"o":5924.0413409224,"h":5941.3944812708,"l":5896.8803362429,"c":5921.1765784523,"v":392761.0961551233,"t":1716433200}
+{"o":5921.1765784523,"h":5926.860799154,"l":5867.7970894419,"c":5883.5662185065,"v":323755.6262204893,"t":1716436800}
+{"o":5883.5662185065,"h":5911.4244159684,"l":5871.317401638,"c":5898.478734051,"v":307601.9398809675,"t":1716440400}
+{"o":5898.478734051,"h":5914.6415794989,"l":5858.5122203022,"c":5909.9896994562,"v":303713.5595483453,"t":1716444000}
+{"o":5909.9896994562,"h":5915.9849536162,"l":5871.6438515007,"c":5892.533231557,"v":317063.5648286647,"t":1716447600}
+{"o":5892.533231557,"h":5909.0601608084,"l":5876.140904391,"c":5907.9793405284,"v":296908.2504812145,"t":1716451200}
+{"o":5907.9793405284,"h":5928.227451741,"l":5853.5271350138,"c":5877.4673401676,"v":324259.8891505212,"t":1716454800}
+{"o":5877.4673401676,"h":5889.569119407,"l":5763.1331864936,"c":5774.3036163429,"v":396228.6987832622,"t":1716458400}
+{"o":5774.3036163429,"h":5842.8435918866,"l":5768.5451900043,"c":5838.1235954155,"v":419208.8825975849,"t":1716462000}
+{"o":5838.1235954155,"h":5885.6666540803,"l":5702.6143826732,"c":5740.6870969546,"v":595915.9867038344,"t":1716465600}
+{"o":5740.6870969546,"h":5769.4807041989,"l":5616.0320190833,"c":5687.4550068005,"v":688074.4522152361,"t":1716469200}
+{"o":5687.4550068005,"h":5729.8837871494,"l":5655.0733448205,"c":5658.7252366927,"v":486192.7078881633,"t":1716472800}
+{"o":5658.7252366927,"h":5755.7633866842,"l":5651.843954453,"c":5730.8601474902,"v":450197.2602326812,"t":1716476400}
+{"o":5730.8601474902,"h":5756.0076475461,"l":5712.1297609256,"c":5754.0950025795,"v":393992.8075519465,"t":1716480000}
+{"o":5754.0950025795,"h":5817.5861347463,"l":5713.9488563166,"c":5713.9488563166,"v":413487.9188794078,"t":1716483600}
+{"o":5713.9488563166,"h":5772.3797446926,"l":5655.4176986972,"c":5744.4977824672,"v":557431.0014899084,"t":1716487200}
+{"o":5744.4977824672,"h":5763.5463442888,"l":5701.4901809204,"c":5708.7496590896,"v":411475.9831185204,"t":1716490800}
+{"o":5708.7496590896,"h":5769.6416662565,"l":5557.5372900376,"c":5757.9305821583,"v":782140.7074976986,"t":1716494400}
+{"o":5757.9305821583,"h":6084.5167291598,"l":5739.7272249431,"c":5980.77481044,"v":1118124.2736751228,"t":1716498000}
+{"o":5980.77481044,"h":6001.0309814732,"l":5880.4257665426,"c":5891.8604177904,"v":478361.5354804356,"t":1716501600}
+{"o":5891.8604177904,"h":5914.1574787024,"l":5849.6286407553,"c":5893.2733784848,"v":404846.300976364,"t":1716505200}
+{"o":5893.2733784848,"h":5893.2733784848,"l":5825.1164820918,"c":5831.9103679384,"v":388196.3290979881,"t":1716508800}
+{"o":5831.9103679384,"h":5831.9103679384,"l":5768.1776406123,"c":5769.6260252016,"v":298368.9633445304,"t":1716512400}
+{"o":5769.6260252016,"h":5801.0138292803,"l":5724.2166755207,"c":5766.2232137639,"v":345367.5066163332,"t":1716516000}
+{"o":5766.2232137639,"h":5778.0304838987,"l":5721.6213022281,"c":5737.4432483275,"v":375569.0268410437,"t":1716519600}
+{"o":5737.4432483275,"h":5737.4432483275,"l":5636.0920716961,"c":5640.4205558068,"v":301050.0924212675,"t":1716523200}
+{"o":5640.4205558068,"h":5640.5296571028,"l":5544.0537844467,"c":5582.6931240991,"v":405096.7630535034,"t":1716526800}
+{"o":5582.6931240991,"h":5607.8527218828,"l":5524.329431877,"c":5550.8422328784,"v":458335.8839233631,"t":1716530400}
+{"o":5550.8422328784,"h":5603.94547929,"l":5510.4538825643,"c":5567.8720528721,"v":382622.5136673945,"t":1716534000}
+{"o":5567.8720528721,"h":5575.0684962844,"l":5449.5066523735,"c":5542.6183027411,"v":440885.3547653617,"t":1716537600}
+{"o":5542.6183027411,"h":5566.12260168,"l":5510.3599042818,"c":5560.4869382824,"v":352661.9006076584,"t":1716541200}
+{"o":5560.4869382824,"h":5569.1899687609,"l":5527.2733383671,"c":5545.7372221438,"v":332336.1516392031,"t":1716544800}
+{"o":5545.7372221438,"h":5584.3815253819,"l":5537.368202283,"c":5574.5467309119,"v":325116.3713873636,"t":1716548400}
+{"o":5574.5467309119,"h":5622.7269625015,"l":5568.1171896117,"c":5590.5795347491,"v":350758.085651524,"t":1716552000}
+{"o":5590.5795347491,"h":5611.1327810202,"l":5542.3437635061,"c":5549.9079439996,"v":510826.8409185617,"t":1716555600}
+{"o":5549.9079439996,"h":5646.6998388138,"l":5537.0021977206,"c":5615.084753281,"v":545041.9043266146,"t":1716559200}
+{"o":5615.084753281,"h":5668.8130058472,"l":5590.5580619636,"c":5609.5381962052,"v":630276.8197984954,"t":1716562800}
+{"o":5609.5381962052,"h":5611.756405767,"l":5525.4269233331,"c":5558.0733475981,"v":434906.5884190891,"t":1716566400}
+{"o":5558.0733475981,"h":5653.7496429753,"l":5543.2681006762,"c":5653.7496429753,"v":424539.6670905934,"t":1716570000}
+{"o":5653.7496429753,"h":5711.8660448771,"l":5641.4164474173,"c":5657.4445888339,"v":436229.8087433896,"t":1716573600}
+{"o":5657.4445888339,"h":5668.6775967665,"l":5624.0765217016,"c":5644.8931719061,"v":391158.9398545232,"t":1716577200}
+{"o":5644.8931719061,"h":5659.9104491822,"l":5591.3326601454,"c":5606.1155148628,"v":370729.8575406834,"t":1716580800}
+{"o":5606.1155148628,"h":5623.182492767,"l":5568.6383987849,"c":5589.3191909768,"v":360078.8295496327,"t":1716584400}
+{"o":5589.3191909768,"h":5601.2053052847,"l":5562.8944298863,"c":5582.9526447983,"v":300549.6253772685,"t":1716588000}
+{"o":5582.9526447983,"h":5609.9014311055,"l":5576.5359237513,"c":5596.3096996111,"v":319308.0346702327,"t":1716591600}
+{"o":5596.3096996111,"h":5596.3096996111,"l":5542.2869137812,"c":5547.9205763208,"v":359278.7146812548,"t":1716595200}
+{"o":5547.9205763208,"h":5616.7534684929,"l":5537.9832549345,"c":5599.7860346199,"v":439540.033131408,"t":1716598800}
+{"o":5599.7860346199,"h":5691.8860253768,"l":5597.5644375765,"c":5672.1418929334,"v":385784.276628872,"t":1716602400}
+{"o":5672.1418929334,"h":5685.882508252,"l":5638.9965611892,"c":5685.6513432505,"v":358255.97151039,"t":1716606000}
+{"o":5685.6513432505,"h":5701.744385623,"l":5667.0423837734,"c":5696.8650162299,"v":358521.9094599205,"t":1716609600}
+{"o":5696.8650162299,"h":5697.3475197022,"l":5660.421256799,"c":5682.7993097777,"v":330555.5123244604,"t":1716613200}
+{"o":5682.7993097777,"h":5683.4785645281,"l":5645.2892390192,"c":5647.4298601172,"v":303743.2861394083,"t":1716616800}
+{"o":5647.4298601172,"h":5682.5495823384,"l":5639.000892005,"c":5670.7962339459,"v":340453.4871467232,"t":1716620400}
+{"o":5670.7962339459,"h":5699.9447224194,"l":5646.5961181357,"c":5660.9175107462,"v":349307.9705240307,"t":1716624000}
+{"o":5660.9175107462,"h":5697.3339736651,"l":5647.2405971019,"c":5685.5141405156,"v":362709.9453949195,"t":1716627600}
+{"o":5685.5141405156,"h":5713.0710419154,"l":5633.6088367198,"c":5669.5354056122,"v":307781.4518041518,"t":1716631200}
+{"o":5669.5354056122,"h":5723.4159805862,"l":5623.2265566541,"c":5641.2857972625,"v":289300.1337118573,"t":1716634800}
+{"o":5641.2857972625,"h":5652.4367109656,"l":5609.1213095798,"c":5619.5514797492,"v":309703.1451540214,"t":1716638400}
+{"o":5619.5514797492,"h":5634.9216409235,"l":5576.7531590913,"c":5588.4308780981,"v":412776.1119037274,"t":1716642000}
+{"o":5588.4308780981,"h":5641.2373260872,"l":5588.1622942061,"c":5628.5032118044,"v":314967.4942058125,"t":1716645600}
+{"o":5628.5032118044,"h":5648.296065487,"l":5607.7735927958,"c":5617.3276353909,"v":358115.0200300355,"t":1716649200}
+{"o":5617.3276353909,"h":5622.642674488,"l":5580.6418725081,"c":5583.2940199241,"v":329606.6002426443,"t":1716652800}
+{"o":5583.2940199241,"h":5607.9649101441,"l":5569.798749548,"c":5571.4932919528,"v":333482.1969321315,"t":1716656400}
+{"o":5571.4932919528,"h":5625.885645007,"l":5562.5877934981,"c":5625.885645007,"v":337596.6427271495,"t":1716660000}
+{"o":5625.885645007,"h":5635.5844026026,"l":5604.8789538763,"c":5616.8432119765,"v":402796.7717860515,"t":1716663600}
+{"o":5616.8432119765,"h":5628.6154379336,"l":5594.3558244678,"c":5610.1502112266,"v":334563.861305237,"t":1716667200}
+{"o":5610.1502112266,"h":5627.790010597,"l":5608.751091285,"c":5624.0894839843,"v":295928.6308404664,"t":1716670800}
+{"o":5624.0894839843,"h":5642.1155637502,"l":5612.214611838,"c":5637.4568889393,"v":289689.1533415564,"t":1716674400}
+{"o":5637.4568889393,"h":5663.8737843413,"l":5637.0853387314,"c":5654.1923157664,"v":420423.1518473694,"t":1716678000}
+{"o":5654.1923157664,"h":5654.1923157664,"l":5627.8080931615,"c":5627.8080931615,"v":451240.7016293777,"t":1716681600}
+{"o":5627.8080931615,"h":5648.3418303342,"l":5595.3529401768,"c":5600.4090358037,"v":464922.8187338266,"t":1716685200}
+{"o":5600.4090358037,"h":5607.7702196041,"l":5542.5613791405,"c":5568.9090846297,"v":479387.0922518968,"t":1716688800}
+{"o":5568.9090846297,"h":5590.3464502941,"l":5535.4747766606,"c":5584.2413256431,"v":387579.5451102858,"t":1716692400}
+{"o":5584.2413256431,"h":5584.2413256431,"l":5543.234232851,"c":5563.4085148119,"v":316338.0669430862,"t":1716696000}
+{"o":5563.4085148119,"h":5598.6735148187,"l":5512.936775911,"c":5570.6023162485,"v":300620.7290750647,"t":1716699600}
+{"o":5570.6023162485,"h":5579.8147625031,"l":5543.427648937,"c":5549.2946144038,"v":265192.1390714669,"t":1716703200}
+{"o":5549.2946144038,"h":5572.5660580514,"l":5501.5383135869,"c":5526.1547657431,"v":337464.8577485479,"t":1716706800}
+{"o":5526.1547657431,"h":5543.8104077032,"l":5477.5908958709,"c":5490.0405559509,"v":380417.9205843866,"t":1716710400}
+{"o":5490.0405559509,"h":5500.958613865,"l":5420.7984189785,"c":5445.6028578571,"v":384941.4349545882,"t":1716714000}
+{"o":5445.6028578571,"h":5488.9136648448,"l":5445.5589841587,"c":5488.9136648448,"v":310313.4195246393,"t":1716717600}
+{"o":5488.9136648448,"h":5498.6370390013,"l":5459.0393521377,"c":5478.2948781413,"v":322647.3001166646,"t":1716721200}
+{"o":5478.2948781413,"h":5482.3323935735,"l":5444.2951149851,"c":5464.6260269012,"v":345235.3571972029,"t":1716724800}
+{"o":5464.6260269012,"h":5505.091850087,"l":5454.4966486749,"c":5505.091850087,"v":303517.041142194,"t":1716728400}
+{"o":5505.091850087,"h":5524.0727510285,"l":5396.742311318,"c":5445.2554572586,"v":474481.2932680181,"t":1716732000}
+{"o":5445.2554572586,"h":5489.0376318101,"l":5351.3595150346,"c":5394.1249161423,"v":474285.3195642623,"t":1716735600}
+{"o":5394.1249161423,"h":5413.6647299694,"l":5371.9474313086,"c":5399.2764390842,"v":428340.066516288,"t":1716739200}
+{"o":5399.2764390842,"h":5403.6450335855,"l":5356.6177232153,"c":5366.0506345366,"v":390100.1381489409,"t":1716742800}
+{"o":5366.0506345366,"h":5375.9975529483,"l":5334.8020971256,"c":5358.0777134675,"v":479113.8661335017,"t":1716746400}
+{"o":5358.0777134675,"h":5388.7939483958,"l":5350.1020067017,"c":5386.443396447,"v":444940.052724136,"t":1716750000}
+{"o":5386.443396447,"h":5390.7403576541,"l":5361.3871200419,"c":5368.4444407204,"v":483375.5763864859,"t":1716753600}
+{"o":5368.4444407204,"h":5407.4463673098,"l":5335.0044738096,"c":5407.4463673098,"v":646349.8273933697,"t":1716757200}
+{"o":5407.4463673098,"h":5436.8462112075,"l":5398.7608218748,"c":5419.5472991042,"v":804977.0958574087,"t":1716760800}
+{"o":5419.5472991042,"h":5425.5362768805,"l":5387.9232344398,"c":5408.2922401278,"v":535486.3248076272,"t":1716764400}
+{"o":5408.2922401278,"h":5500.7893919324,"l":5407.2227889097,"c":5479.8233088705,"v":462658.4998381141,"t":1716768000}
+{"o":5479.8233088705,"h":5516.5963918512,"l":5434.4197713424,"c":5460.5538841757,"v":422429.2792348369,"t":1716771600}
+{"o":5460.5538841757,"h":5469.0875763235,"l":5404.6146615489,"c":5412.2287611682,"v":482255.1956029687,"t":1716775200}
+{"o":5412.2287611682,"h":5476.4303859989,"l":5406.9537725455,"c":5447.9504637168,"v":389775.8399532757,"t":1716778800}
+{"o":5447.9504637168,"h":5482.6056310206,"l":5447.4463527968,"c":5460.1635256182,"v":468116.8527806049,"t":1716782400}
+{"o":5460.1635256182,"h":5476.4083703301,"l":5401.0046703753,"c":5426.7826814291,"v":408504.7333576517,"t":1716786000}
+{"o":5426.7826814291,"h":5454.8541094947,"l":5422.5592438517,"c":5422.5833708606,"v":379185.4957553837,"t":1716789600}
+{"o":5422.5833708606,"h":5456.0002576588,"l":5405.9113884294,"c":5454.796059926,"v":363069.2008403222,"t":1716793200}
+{"o":5454.796059926,"h":5492.2350129579,"l":5441.6805959219,"c":5451.7926448119,"v":400262.1756530204,"t":1716796800}
+{"o":5451.7926448119,"h":5471.4542390095,"l":5437.5003535168,"c":5464.132135246,"v":379538.3175423137,"t":1716800400}
+{"o":5464.132135246,"h":5545.5982587258,"l":5443.0420770117,"c":5545.1406822367,"v":385735.2427008951,"t":1716804000}
+{"o":5545.1406822367,"h":5598.2548971849,"l":5536.1902529666,"c":5585.2621644785,"v":404305.5005227072,"t":1716807600}
+{"o":5585.2621644785,"h":5599.4017733376,"l":5555.7815051764,"c":5557.8742795239,"v":443174.4916148812,"t":1716811200}
+{"o":5557.8742795239,"h":5673.8962540636,"l":5557.8742795239,"c":5655.3438463328,"v":617009.9857116106,"t":1716814800}
+{"o":5655.3438463328,"h":5678.8171970799,"l":5625.3949808825,"c":5674.681788055,"v":725979.31196291,"t":1716818400}
+{"o":5674.681788055,"h":5752.779639733,"l":5640.4236179112,"c":5714.2841212587,"v":642450.7138251553,"t":1716822000}
+{"o":5714.2841212587,"h":5772.9540740467,"l":5692.4174644594,"c":5749.6438996716,"v":878847.0567323739,"t":1716825600}
+{"o":5749.6438996716,"h":5778.6192730783,"l":5742.3692914278,"c":5744.0554022725,"v":764077.5854058147,"t":1716829200}
+{"o":5744.0554022725,"h":5764.8695956908,"l":5708.8715369965,"c":5712.4842332308,"v":552068.9050556952,"t":1716832800}
+{"o":5712.4842332308,"h":5735.0229963435,"l":5605.853481439,"c":5658.4023822916,"v":625247.8931347585,"t":1716836400}
+{"o":5658.4023822916,"h":5729.7892824717,"l":5653.6641758798,"c":5725.241980458,"v":544407.4734440402,"t":1716840000}
+{"o":5725.241980458,"h":5745.2858096136,"l":5707.7744321665,"c":5724.2921413003,"v":405051.2124466087,"t":1716843600}
+{"o":5724.2921413003,"h":5779.1688541904,"l":5684.5218374169,"c":5717.7527160375,"v":514944.7745227813,"t":1716847200}
+{"o":5717.7527160375,"h":5722.2889247039,"l":5648.3592680372,"c":5683.0578699695,"v":443699.471327353,"t":1716850800}
+{"o":5683.0578699695,"h":5710.5944414545,"l":5656.2497192393,"c":5672.8653938111,"v":543973.3092351152,"t":1716854400}
+{"o":5672.8653938111,"h":5746.9032046603,"l":5610.7355583075,"c":5618.6131205518,"v":581521.5503827685,"t":1716858000}
+{"o":5618.6131205518,"h":5660.1154281764,"l":5571.1957115257,"c":5642.123658271,"v":595654.1276157729,"t":1716861600}
+{"o":5642.123658271,"h":5654.4477966734,"l":5550.9676002039,"c":5587.5029079091,"v":414485.1485403343,"t":1716865200}
+{"o":5587.5029079091,"h":5599.3152467016,"l":5513.5700564208,"c":5532.9286003855,"v":438146.3950587866,"t":1716868800}
+{"o":5532.9286003855,"h":5576.8978084247,"l":5518.2425851756,"c":5573.0372480957,"v":363159.0159614558,"t":1716872400}
+{"o":5573.0372480957,"h":5589.3618621042,"l":5546.5077846469,"c":5570.5084907489,"v":325264.7462858079,"t":1716876000}
+{"o":5570.5084907489,"h":5579.3430254505,"l":5536.6513652312,"c":5550.5070411752,"v":332157.0188325117,"t":1716879600}
+{"o":5550.5070411752,"h":5614.3360546996,"l":5541.6673122995,"c":5600.6698694397,"v":461849.7012363618,"t":1716883200}
+{"o":5600.6698694397,"h":5650.2922417783,"l":5581.2449191446,"c":5637.285935229,"v":417990.827382557,"t":1716886800}
+{"o":5637.285935229,"h":5717.8850431001,"l":5633.6885129363,"c":5695.2044924329,"v":504771.3019811813,"t":1716890400}
+{"o":5695.2044924329,"h":5713.2383839149,"l":5661.0388754823,"c":5706.3131365157,"v":486866.689814307,"t":1716894000}
+{"o":5706.3131365157,"h":5774.7513234579,"l":5690.4576268812,"c":5753.4917922341,"v":541761.4298237904,"t":1716897600}
+{"o":5753.4917922341,"h":5818.9090540888,"l":5690.9332647238,"c":5702.2481966313,"v":787314.5328258504,"t":1716901200}
+{"o":5702.2481966313,"h":5781.4874175341,"l":5617.8023925099,"c":5666.4357440366,"v":799108.8207008693,"t":1716904800}
+{"o":5666.4357440366,"h":5683.1571319867,"l":5591.7765076983,"c":5653.7088014095,"v":726830.8736425427,"t":1716908400}
+{"o":5653.7088014095,"h":5667.1908298689,"l":5580.7018588407,"c":5606.5439661962,"v":614441.9829120445,"t":1716912000}
+{"o":5606.5439661962,"h":5640.3986131807,"l":5562.7177113466,"c":5578.3790192269,"v":517202.9580254268,"t":1716915600}
+{"o":5578.3790192269,"h":5614.0276791616,"l":5552.0202976587,"c":5602.3018661393,"v":570069.8187788189,"t":1716919200}
+{"o":5602.3018661393,"h":5705.7451105268,"l":5598.3276915205,"c":5693.5384499756,"v":552263.9351882556,"t":1716922800}
+{"o":5693.5384499756,"h":5703.9876329601,"l":5656.9774107139,"c":5668.0599144886,"v":480031.9473064487,"t":1716926400}
+{"o":5668.0599144886,"h":5676.462341746,"l":5639.619826846,"c":5641.9859816407,"v":466444.8621646862,"t":1716930000}
+{"o":5641.9859816407,"h":5673.3506264489,"l":5640.9585529364,"c":5647.6652808529,"v":636626.9433093424,"t":1716933600}
+{"o":5647.6652808529,"h":5659.3050481165,"l":5624.5182844864,"c":5636.824478067,"v":494367.679787388,"t":1716937200}
+{"o":5636.824478067,"h":5651.325929381,"l":5613.514716244,"c":5629.9542262742,"v":724745.8347194399,"t":1716940800}
+{"o":5629.9542262742,"h":5643.968855775,"l":5595.4608540114,"c":5616.0587566516,"v":578953.1381059369,"t":1716944400}
+{"o":5616.0587566516,"h":5674.0455094394,"l":5610.9475383893,"c":5666.1179854386,"v":579668.906313007,"t":1716948000}
+{"o":5666.1179854386,"h":5763.786979545,"l":5666.1166114651,"c":5756.1136416517,"v":686058.3080379176,"t":1716951600}
+{"o":5756.1136416517,"h":5778.8109980854,"l":5736.2061921579,"c":5749.6454667088,"v":570126.7865579466,"t":1716955200}
+{"o":5749.6454667088,"h":5749.9921314467,"l":5722.2461704512,"c":5745.3264648771,"v":478384.3623732379,"t":1716958800}
+{"o":5745.3264648771,"h":5807.3880375485,"l":5732.6711611986,"c":5775.8456816091,"v":477165.1210577654,"t":1716962400}
+{"o":5775.8456816091,"h":5781.7426740194,"l":5700.6542987835,"c":5700.6542987835,"v":540876.3881763527,"t":1716966000}
+{"o":5700.6542987835,"h":5707.11361628,"l":5612.4172299676,"c":5640.13442259,"v":588716.0706654944,"t":1716969600}
+{"o":5640.13442259,"h":5663.0503873108,"l":5593.1871933584,"c":5636.591421716,"v":465124.5464971043,"t":1716973200}
+{"o":5636.591421716,"h":5680.1997303381,"l":5624.0121372178,"c":5676.0306712331,"v":403271.0832375563,"t":1716976800}
+{"o":5676.0306712331,"h":5770.2992918662,"l":5612.8119976739,"c":5703.8811700073,"v":378567.7357695451,"t":1716980400}
+{"o":5703.8811700073,"h":5735.5068716693,"l":5666.7525757917,"c":5721.9272911364,"v":504363.8146249764,"t":1716984000}
+{"o":5721.9272911364,"h":5758.6373170354,"l":5689.8339945309,"c":5719.3748490576,"v":656077.7165502956,"t":1716987600}
+{"o":5719.3748490576,"h":5749.4273171182,"l":5637.2228600723,"c":5740.2656753475,"v":683867.51810726,"t":1716991200}
+{"o":5740.2656753475,"h":5756.9764704401,"l":5704.1340794111,"c":5715.4170568085,"v":542816.3179197045,"t":1716994800}
+{"o":5715.4170568085,"h":5821.6760028182,"l":5681.5530112232,"c":5812.2751610912,"v":717032.637340873,"t":1716998400}
+{"o":5812.2751610912,"h":5814.8431461042,"l":5699.0288962564,"c":5738.322103555,"v":661280.8442138484,"t":1717002000}
+{"o":5738.322103555,"h":5764.1939182836,"l":5680.5982017717,"c":5712.7596538768,"v":585897.136549382,"t":1717005600}
+{"o":5712.7596538768,"h":5777.8988834931,"l":5704.9966642963,"c":5707.9282229826,"v":474921.676583337,"t":1717009200}
+{"o":5707.9282229826,"h":5719.180724274,"l":5683.3658475996,"c":5695.8029266834,"v":464708.9788414778,"t":1717012800}
+{"o":5695.8029266834,"h":5723.364113552,"l":5658.1392095975,"c":5708.6951252954,"v":579621.7069885532,"t":1717016400}
+{"o":5708.6951252954,"h":5725.4208036101,"l":5684.4872359792,"c":5717.9347175873,"v":460477.3651413263,"t":1717020000}
+{"o":5717.9347175873,"h":5720.4053064876,"l":5663.1797331209,"c":5670.3537128128,"v":459946.7324209263,"t":1717023600}
+{"o":5670.3537128128,"h":5706.4839950185,"l":5658.9175986538,"c":5666.3153415254,"v":642228.2921264534,"t":1717027200}
+{"o":5666.3153415254,"h":5683.7822383251,"l":5645.6659765242,"c":5666.6803241162,"v":567268.8679397671,"t":1717030800}
+{"o":5666.6803241162,"h":5751.3333721812,"l":5664.0060258534,"c":5718.8756409065,"v":416028.1633942823,"t":1717034400}
+{"o":5718.8756409065,"h":5730.5438018089,"l":5698.5006649011,"c":5718.6613429777,"v":339013.6842303451,"t":1717038000}
+{"o":5718.6613429777,"h":5882.2424441231,"l":5700.1108538139,"c":5854.0074466048,"v":347220.1065239969,"t":1717041600}
+{"o":5854.0074466048,"h":5854.2776702132,"l":5791.6175603957,"c":5806.4288258155,"v":374382.6241597364,"t":1717045200}
+{"o":5806.4288258155,"h":5806.4720827161,"l":5715.2003788626,"c":5717.845698952,"v":548315.2014698004,"t":1717048800}
+{"o":5717.845698952,"h":5735.2255894929,"l":5656.6253027924,"c":5679.9997521561,"v":552030.1273639337,"t":1717052400}
+{"o":5679.9997521561,"h":5702.4875923015,"l":5628.280917801,"c":5697.5838742554,"v":476385.3988829487,"t":1717056000}
+{"o":5697.5838742554,"h":5709.3621730489,"l":5668.1331369166,"c":5709.062336074,"v":350535.6505337653,"t":1717059600}
+{"o":5709.062336074,"h":5753.9997364045,"l":5679.7740308925,"c":5737.326193043,"v":397870.8443032852,"t":1717063200}
+{"o":5737.326193043,"h":5756.5145944639,"l":5717.9753996371,"c":5719.4658068157,"v":373766.4402412153,"t":1717066800}
+{"o":5719.4658068157,"h":5774.2312547159,"l":5714.9002293292,"c":5766.8364466061,"v":402419.8087822672,"t":1717070400}
+{"o":5766.8364466061,"h":5808.4597425962,"l":5749.790168878,"c":5787.7503655946,"v":506581.4239534184,"t":1717074000}
+{"o":5787.7503655946,"h":5840.1144826256,"l":5784.3687449615,"c":5784.3687449615,"v":499571.655607031,"t":1717077600}
+{"o":5784.3687449615,"h":5816.0152624937,"l":5762.4113829922,"c":5798.7396759421,"v":487096.1472631437,"t":1717081200}
+{"o":5798.7396759421,"h":5849.6345492076,"l":5789.7618325581,"c":5844.5230566248,"v":539754.3171135589,"t":1717084800}
+{"o":5844.5230566248,"h":5939.6403239695,"l":5830.56218314,"c":5902.8959175513,"v":536636.1681515732,"t":1717088400}
+{"o":5902.8959175513,"h":5916.0629634136,"l":5867.381772912,"c":5881.1599729997,"v":472059.3728005576,"t":1717092000}
+{"o":5881.1599729997,"h":5881.9931314985,"l":5782.5375920569,"c":5800.0967143114,"v":463154.999444203,"t":1717095600}
+{"o":5800.0967143114,"h":5800.0967143114,"l":5723.7877420406,"c":5760.9414248613,"v":551543.5011942424,"t":1717099200}
+{"o":5760.9414248613,"h":5765.4113277586,"l":5707.510128938,"c":5744.0890021545,"v":688725.6760591296,"t":1717102800}
+{"o":5744.0890021545,"h":5755.8979422745,"l":5728.3239483811,"c":5755.8979422745,"v":513619.4215890687,"t":1717106400}
+{"o":5755.8979422745,"h":5771.9091476795,"l":5743.6565625322,"c":5746.2196379005,"v":444941.3674398527,"t":1717110000}
+{"o":5746.2196379005,"h":5750.314436525,"l":5701.0808769641,"c":5733.371900667,"v":433285.0906440957,"t":1717113600}
+{"o":5733.371900667,"h":5766.371143625,"l":5721.1514471479,"c":5722.2679885654,"v":354981.4369034944,"t":1717117200}
+{"o":5722.2679885654,"h":5766.9735381699,"l":5722.2347047522,"c":5750.8404686532,"v":333599.0021749467,"t":1717120800}
+{"o":5750.8404686532,"h":5766.421736827,"l":5743.5197584767,"c":5759.5148323773,"v":299637.7372481023,"t":1717124400}
+{"o":5759.5148323773,"h":5772.9889965043,"l":5746.779408359,"c":5752.9088040451,"v":319798.718380475,"t":1717128000}
+{"o":5752.9088040451,"h":5752.9758229732,"l":5680.5110980623,"c":5712.9033166449,"v":377761.0561334004,"t":1717131600}
+{"o":5712.9033166449,"h":5739.5922664397,"l":5701.77574263,"c":5713.3385100465,"v":283531.8795868108,"t":1717135200}
+{"o":5713.3385100465,"h":5740.1117791669,"l":5711.5622944245,"c":5735.0129281193,"v":258240.3128705029,"t":1717138800}
+{"o":5735.0129281193,"h":5760.7694854623,"l":5732.6233458152,"c":5750.9438183527,"v":268927.4861207698,"t":1717142400}
+{"o":5750.9438183527,"h":5755.4495769023,"l":5718.3020393933,"c":5744.6110317167,"v":443222.7171733516,"t":1717146000}
+{"o":5744.6110317167,"h":5771.9990972124,"l":5736.2976210321,"c":5766.2423845905,"v":319674.3991582179,"t":1717149600}
+{"o":5766.2423845905,"h":5843.0359808291,"l":5760.8705706622,"c":5834.3372487916,"v":320850.1142117006,"t":1717153200}
+{"o":5834.3372487916,"h":5910.3118362846,"l":5825.6714279702,"c":5864.2018498389,"v":517505.0524229971,"t":1717156800}
+{"o":5864.2018498389,"h":5896.2006817738,"l":5786.822210191,"c":5791.4079274127,"v":487930.1706213247,"t":1717160400}
+{"o":5791.4079274127,"h":5791.4079274127,"l":5730.7841739301,"c":5761.3160793267,"v":634313.0549206227,"t":1717164000}
+{"o":5761.3160793267,"h":5770.6621168635,"l":5696.1010776714,"c":5696.535339663,"v":483517.6975166055,"t":1717167600}
+{"o":5696.535339663,"h":5734.1655593273,"l":5668.1832134469,"c":5729.608142929,"v":588336.1059926741,"t":1717171200}
+{"o":5729.608142929,"h":5745.0837944341,"l":5717.5227471693,"c":5740.9593771672,"v":392348.394815911,"t":1717174800}
+{"o":5740.9593771672,"h":5755.5545580297,"l":5714.0250500333,"c":5743.3183190243,"v":341433.6502177633,"t":1717178400}
+{"o":5743.3183190243,"h":5777.5689183164,"l":5735.0483562507,"c":5759.8993357595,"v":399747.0478593303,"t":1717182000}
+{"o":5759.8993357595,"h":5774.4229162888,"l":5746.1993172664,"c":5767.699410502,"v":416800.7516183474,"t":1717185600}
+{"o":5767.699410502,"h":5780.7152619061,"l":5759.9705511888,"c":5762.3174215458,"v":402638.0078147276,"t":1717189200}
+{"o":5762.3174215458,"h":5771.4601381037,"l":5750.9365082523,"c":5754.8417832763,"v":317007.1512909143,"t":1717192800}
+{"o":5754.8417832763,"h":5756.5824300629,"l":5715.5235731174,"c":5732.6501270374,"v":388296.2799840823,"t":1717196400}
+{"o":5732.6501270374,"h":5791.8281914192,"l":5732.6501270374,"c":5784.0758786985,"v":379700.9160300826,"t":1717200000}
+{"o":5784.0758786985,"h":5792.6005696679,"l":5764.4947341281,"c":5781.8180606466,"v":341883.5457760004,"t":1717203600}
+{"o":5781.8180606466,"h":5809.4720244008,"l":5779.0739993972,"c":5809.4720244008,"v":316333.9339301481,"t":1717207200}
+{"o":5809.4720244008,"h":5816.8808187784,"l":5789.9147532496,"c":5794.7250884641,"v":299235.5768574549,"t":1717210800}
+{"o":5794.7250884641,"h":5805.158142956,"l":5779.5112493478,"c":5801.5689207122,"v":311489.5283976072,"t":1717214400}
+{"o":5801.5689207122,"h":5803.0576576054,"l":5781.8709800579,"c":5793.071286486,"v":313092.5579566528,"t":1717218000}
+{"o":5793.071286486,"h":5796.8751593061,"l":5752.9490595334,"c":5762.585503063,"v":292523.5580578779,"t":1717221600}
+{"o":5762.585503063,"h":5765.6968542982,"l":5740.7236461162,"c":5750.7027458942,"v":299595.681308733,"t":1717225200}
+{"o":5750.7027458942,"h":5798.5268531091,"l":5748.9217809957,"c":5791.3028684223,"v":300160.9789945339,"t":1717228800}
+{"o":5791.3028684223,"h":5796.3103531036,"l":5779.8762738658,"c":5781.786244928,"v":273210.8442297212,"t":1717232400}
+{"o":5781.786244928,"h":5790.7178541462,"l":5771.519202933,"c":5771.62322045,"v":244550.634710077,"t":1717236000}
+{"o":5771.62322045,"h":5781.9799248137,"l":5767.4156590142,"c":5781.6991604065,"v":268823.7911723626,"t":1717239600}
+{"o":5781.6991604065,"h":5795.5989524999,"l":5775.9778600264,"c":5777.6442597071,"v":245933.9192164887,"t":1717243200}
+{"o":5777.6442597071,"h":5795.5003883523,"l":5776.7461950478,"c":5788.8814298304,"v":324093.2965878564,"t":1717246800}
+{"o":5788.8814298304,"h":5806.556443152,"l":5783.472295272,"c":5799.7887825447,"v":519405.0005172889,"t":1717250400}
+{"o":5799.7887825447,"h":5816.3827159117,"l":5793.8777132318,"c":5793.8777132318,"v":405388.5566629814,"t":1717254000}
+{"o":5793.8777132318,"h":5800.7366394778,"l":5780.3341954893,"c":5788.9135665827,"v":374247.0382224679,"t":1717257600}
+{"o":5788.9135665827,"h":5799.4729476508,"l":5779.8237971847,"c":5798.6194600259,"v":391403.6952867469,"t":1717261200}
+{"o":5798.6194600259,"h":5801.7123426101,"l":5785.5759517881,"c":5795.5405636067,"v":389064.405875512,"t":1717264800}
+{"o":5795.5405636067,"h":5804.2711588506,"l":5787.6433085385,"c":5798.2117194677,"v":469799.3521991915,"t":1717268400}
+{"o":5798.2117194677,"h":5809.8854974247,"l":5788.2424200771,"c":5795.1141078154,"v":426843.9863103579,"t":1717272000}
+{"o":5795.1141078154,"h":5796.5535684711,"l":5777.216620503,"c":5782.6619563686,"v":441371.3228989667,"t":1717275600}
+{"o":5782.6619563686,"h":5791.5043353377,"l":5770.6028569797,"c":5774.577712836,"v":401930.8881886487,"t":1717279200}
+{"o":5774.577712836,"h":5780.7554157197,"l":5736.8629600285,"c":5753.5389686699,"v":416759.4533875772,"t":1717282800}
+{"o":5753.5389686699,"h":5779.3038796807,"l":5746.4853559641,"c":5774.679199255,"v":333194.0541607232,"t":1717286400}
+{"o":5774.679199255,"h":5787.7058716165,"l":5732.0804306196,"c":5733.8025449166,"v":426618.5365620387,"t":1717290000}
+{"o":5733.8025449166,"h":5744.9895539043,"l":5700.9760368055,"c":5712.1877351557,"v":467145.9670046358,"t":1717293600}
+{"o":5712.1877351557,"h":5728.8526765961,"l":5702.4361828582,"c":5720.0148990472,"v":399208.4091696605,"t":1717297200}
+{"o":5720.0148990472,"h":5723.7670047668,"l":5705.5648113023,"c":5710.2253014461,"v":344714.2184453392,"t":1717300800}
+{"o":5710.2253014461,"h":5722.6312607913,"l":5710.2253014461,"c":5715.6801371725,"v":283611.6201311241,"t":1717304400}
+{"o":5715.6801371725,"h":5733.9921262605,"l":5714.8497771644,"c":5722.18196078,"v":291298.6492993078,"t":1717308000}
+{"o":5722.18196078,"h":5725.5195617677,"l":5677.5129024759,"c":5680.4630668096,"v":323597.5054657824,"t":1717311600}
+{"o":5680.4630668096,"h":5698.5745769143,"l":5676.6276330494,"c":5687.5575625293,"v":249761.2970018518,"t":1717315200}
+{"o":5687.5575625293,"h":5693.8292900018,"l":5651.2616035248,"c":5665.8624640098,"v":315851.52344294,"t":1717318800}
+{"o":5665.8624640098,"h":5670.2728240062,"l":5638.3180928445,"c":5661.7461016434,"v":258167.129785316,"t":1717322400}
+{"o":5661.7461016434,"h":5717.0809350258,"l":5644.4710653894,"c":5710.6433643273,"v":307612.9173192701,"t":1717326000}
+{"o":5710.6433643273,"h":5717.6813071357,"l":5670.6867387202,"c":5673.838087877,"v":307156.9753788867,"t":1717329600}
+{"o":5673.838087877,"h":5705.0366958608,"l":5659.8893622598,"c":5695.6445969026,"v":300100.8353424394,"t":1717333200}
+{"o":5695.6445969026,"h":5705.7541716214,"l":5665.6846730432,"c":5694.5994175514,"v":434316.9496748771,"t":1717336800}
+{"o":5694.5994175514,"h":5695.3268288458,"l":5667.364596556,"c":5679.7324296796,"v":505215.0257516516,"t":1717340400}
+{"o":5679.7324296796,"h":5684.7461718586,"l":5639.4841251081,"c":5655.435643931,"v":452344.6610434594,"t":1717344000}
+{"o":5655.435643931,"h":5655.7029831713,"l":5578.7011194738,"c":5578.7011194738,"v":470888.4794855536,"t":1717347600}
+{"o":5578.7011194738,"h":5616.6329817108,"l":5546.0169843952,"c":5606.7562294259,"v":541097.5184860176,"t":1717351200}
+{"o":5606.7562294259,"h":5616.8074080189,"l":5576.6749890124,"c":5611.1417808073,"v":425511.2331402377,"t":1717354800}
+{"o":5611.1417808073,"h":5613.5327643599,"l":5558.2292652505,"c":5611.2785100559,"v":427249.8397509778,"t":1717358400}
+{"o":5611.2785100559,"h":5617.4545084262,"l":5592.144111254,"c":5592.144111254,"v":599897.2490057164,"t":1717362000}
+{"o":5592.144111254,"h":5623.7777883108,"l":5587.6705575733,"c":5615.5860166793,"v":410476.374473982,"t":1717365600}
+{"o":5615.5860166793,"h":5628.2123966996,"l":5609.6845467854,"c":5609.6845467854,"v":348847.4902370573,"t":1717369200}
+{"o":5609.6845467854,"h":5621.7734272161,"l":5559.9762240418,"c":5586.7783066981,"v":767653.3715931363,"t":1717372800}
+{"o":5586.7783066981,"h":5669.9466265664,"l":5585.048533973,"c":5658.9714469871,"v":690241.7082569071,"t":1717376400}
+{"o":5658.9714469871,"h":5680.0097221441,"l":5635.1357043406,"c":5642.4473869609,"v":442529.0861215239,"t":1717380000}
+{"o":5642.4473869609,"h":5646.673795063,"l":5608.6001566607,"c":5629.4353533988,"v":415105.627191045,"t":1717383600}
+{"o":5629.4353533988,"h":5644.9547360111,"l":5596.692923896,"c":5631.4904745163,"v":456775.9731995396,"t":1717387200}
+{"o":5631.4904745163,"h":5680.7356608705,"l":5631.232553051,"c":5661.8854245332,"v":437125.5161000013,"t":1717390800}
+{"o":5661.8854245332,"h":5700.0128669895,"l":5648.7685118627,"c":5687.2707287916,"v":429066.9935292059,"t":1717394400}
+{"o":5687.2707287916,"h":5699.4559109509,"l":5660.0375441334,"c":5684.5060503466,"v":393245.1740097224,"t":1717398000}
+{"o":5684.5060503466,"h":5738.9578279339,"l":5679.6785217617,"c":5699.199741469,"v":431340.5256820207,"t":1717401600}
+{"o":5699.199741469,"h":5702.7444152481,"l":5665.5766557493,"c":5679.0111554437,"v":340037.3250447389,"t":1717405200}
+{"o":5679.0111554437,"h":5702.2096636181,"l":5664.0331492629,"c":5668.799136325,"v":373070.1952257201,"t":1717408800}
+{"o":5668.799136325,"h":5688.8730640433,"l":5657.7494627565,"c":5665.5457526543,"v":371553.3883444267,"t":1717412400}
+{"o":5665.5457526543,"h":5731.338624552,"l":5665.5457526543,"c":5729.7595778542,"v":436518.6259663201,"t":1717416000}
+{"o":5729.7595778542,"h":5751.5016556943,"l":5713.4243535024,"c":5717.0432503724,"v":571068.6343963665,"t":1717419600}
+{"o":5717.0432503724,"h":5730.4379120951,"l":5606.7480998431,"c":5618.9783498337,"v":690643.6352480756,"t":1717423200}
+{"o":5618.9783498337,"h":5681.4063040076,"l":5615.8258354909,"c":5665.4376750925,"v":637487.5190998313,"t":1717426800}
+{"o":5665.4376750925,"h":5670.1461104871,"l":5625.3633540643,"c":5646.6431367866,"v":492997.0549781322,"t":1717430400}
+{"o":5646.6431367866,"h":5738.723369357,"l":5629.3440665355,"c":5717.2706706576,"v":514183.4278307747,"t":1717434000}
+{"o":5717.2706706576,"h":5748.3231688044,"l":5706.848944672,"c":5747.5223625194,"v":447822.0723426009,"t":1717437600}
+{"o":5747.5223625194,"h":5775.4235933615,"l":5734.9750719725,"c":5775.4235933615,"v":517487.6531235682,"t":1717441200}
+{"o":2448.8423208264,"h":2477.8492175639,"l":2401.2211091028,"c":2448.8423208264,"v":576831.4452435754,"t":1710244800}
+{"o":2448.8423208264,"h":2467.9536799933,"l":2416.4441541943,"c":2442.0912065647,"v":585215.9898516474,"t":1710248400}
+{"o":2442.0912065647,"h":2468.7135118458,"l":2404.2302567758,"c":2422.1201453385,"v":711903.8501160954,"t":1710252000}
+{"o":2422.1201453385,"h":2467.3784847734,"l":2394.0681540361,"c":2441.5912956158,"v":808291.7255525037,"t":1710255600}
+{"o":2441.5912956158,"h":2452.021754818,"l":2366.7426057404,"c":2376.7241763663,"v":894796.4497715706,"t":1710259200}
+{"o":2376.7241763663,"h":2443.7785531691,"l":1765.6117951825,"c":2394.6906765924,"v":1311738.036547024,"t":1710262800}
+{"o":2394.6906765924,"h":2455.5465335941,"l":2388.2056549836,"c":2436.5522196412,"v":587396.0187453832,"t":1710266400}
+{"o":2436.5522196412,"h":2448.5769656509,"l":2339.4249140321,"c":2446.214802204,"v":463689.6904060871,"t":1710270000}
+{"o":2446.214802204,"h":2446.6898681816,"l":2409.2066889718,"c":2419.861236936,"v":667559.618862602,"t":1710273600}
+{"o":2419.861236936,"h":2426.0076847845,"l":2398.5037390064,"c":2407.4182109076,"v":480155.9150995055,"t":1710277200}
+{"o":2407.4182109076,"h":2429.0846144553,"l":2391.2605132461,"c":2413.3315221408,"v":433795.7917132039,"t":1710280800}
+{"o":2413.3315221408,"h":2484.0903592873,"l":2405.4768034723,"c":2478.0510307903,"v":437282.6539389849,"t":1710284400}
+{"o":2478.0510307903,"h":2503.352412759,"l":2451.5663072338,"c":2461.2823826871,"v":490010.8515577398,"t":1710288000}
+{"o":2461.2823826871,"h":2484.3899475595,"l":2425.385211617,"c":2465.2994774092,"v":552198.3318538432,"t":1710291600}
+{"o":2465.2994774092,"h":2469.1174942683,"l":2448.5336420947,"c":2457.4622925028,"v":357506.2448080452,"t":1710295200}
+{"o":2457.4622925028,"h":2462.0170295623,"l":2439.2418961735,"c":2448.4401341625,"v":356321.7499047002,"t":1710298800}
+{"o":2448.4401341625,"h":2464.8302943513,"l":2438.9322791989,"c":2459.3817653479,"v":338411.2143263583,"t":1710302400}
+{"o":2459.3817653479,"h":2509.669287486,"l":2449.5397594613,"c":2487.3289726369,"v":575339.2269290753,"t":1710306000}
+{"o":2487.3289726369,"h":2516.1714804103,"l":2483.3703678162,"c":2509.0671888034,"v":268233.2712793064,"t":1710309600}
+{"o":2509.0671888034,"h":2550.8937781791,"l":2473.8973538482,"c":2515.4715004719,"v":343992.9368358728,"t":1710313200}
+{"o":2515.4715004719,"h":2554.4637090906,"l":2510.7813663507,"c":2541.7716192618,"v":370096.3206471722,"t":1710316800}
+{"o":2541.7716192618,"h":2553.6288043594,"l":2527.6673269405,"c":2536.8052223941,"v":295902.7739445415,"t":1710320400}
+{"o":2536.8052223941,"h":2563.1792587201,"l":2519.4490938473,"c":2545.0562122309,"v":324416.8039224151,"t":1710324000}
+{"o":2545.0562122309,"h":2578.7062526043,"l":2534.0472120321,"c":2563.5581791131,"v":346400.3957249392,"t":1710327600}
+{"o":2563.5581791131,"h":2615.3685184313,"l":2521.8687392488,"c":2533.8558639725,"v":444178.9061251834,"t":1710331200}
+{"o":2533.8558639725,"h":2577.4576681567,"l":2487.1757980014,"c":2535.2963560389,"v":520815.1772395439,"t":1710334800}
+{"o":2535.2963560389,"h":2602.433194907,"l":2530.7552480487,"c":2600.1329373475,"v":567139.1723865643,"t":1710338400}
+{"o":2600.1329373475,"h":2676.495128738,"l":2583.0182815299,"c":2638.6528929299,"v":795906.7907654608,"t":1710342000}
+{"o":2638.6528929299,"h":2656.3013208334,"l":2579.6115095047,"c":2653.7523668411,"v":745094.4603243,"t":1710345600}
+{"o":2653.7523668411,"h":2679.180847512,"l":2640.8231119546,"c":2670.5694763841,"v":679688.7543085123,"t":1710349200}
+{"o":2670.5694763841,"h":2717.2614979267,"l":2648.4193793966,"c":2692.9468438169,"v":636650.7291766945,"t":1710352800}
+{"o":2692.9468438169,"h":2704.0347134988,"l":2664.7086798443,"c":2690.3331703872,"v":523182.3048665748,"t":1710356400}
+{"o":2690.3331703872,"h":2721.0061444179,"l":2601.7651298692,"c":2681.8608595749,"v":515883.0131310647,"t":1710360000}
+{"o":2681.8608595749,"h":2829.7996095706,"l":2644.2228489183,"c":2740.5453390011,"v":687667.6542300456,"t":1710363600}
+{"o":2740.5453390011,"h":2748.358522122,"l":2646.2619194296,"c":2710.1058482036,"v":690764.6221530021,"t":1710367200}
+{"o":2710.1058482036,"h":2792.1382961698,"l":2673.4804123239,"c":2764.145140633,"v":511260.9756710138,"t":1710370800}
+{"o":2764.145140633,"h":2857.5017389225,"l":2749.7011402548,"c":2830.7732989893,"v":658453.1287319491,"t":1710374400}
+{"o":2830.7732989893,"h":2849.0591308714,"l":2767.1053684303,"c":2808.2053471302,"v":653943.7588887117,"t":1710378000}
+{"o":2808.2053471302,"h":2841.2283227732,"l":2599.4234231426,"c":2796.8395584961,"v":629596.5419333003,"t":1710381600}
+{"o":2796.8395584961,"h":2841.9611382996,"l":2779.5691337454,"c":2827.4779643628,"v":605251.711557645,"t":1710385200}
+{"o":2827.4779643628,"h":2853.0754437801,"l":2797.8961792048,"c":2821.2144601463,"v":484141.3927305382,"t":1710388800}
+{"o":2821.2144601463,"h":2858.7154772148,"l":2799.7484746307,"c":2824.8630541416,"v":513217.9880899508,"t":1710392400}
+{"o":2824.8630541416,"h":2886.2844069615,"l":2817.3727223343,"c":2864.6380317143,"v":527958.7071710653,"t":1710396000}
+{"o":2864.6380317143,"h":2879.4821376717,"l":2824.3073713545,"c":2852.4085894313,"v":509588.1959115748,"t":1710399600}
+{"o":2852.4085894313,"h":2956.5738825666,"l":2847.1662038593,"c":2953.1261806021,"v":518407.2566206808,"t":1710403200}
+{"o":2953.1261806021,"h":3095.9077436099,"l":2947.2661734052,"c":3048.8097952129,"v":677946.8436213429,"t":1710406800}
+{"o":3048.8097952129,"h":3098.2999008357,"l":2923.3103582095,"c":3064.3616638519,"v":740483.6547850412,"t":1710410400}
+{"o":3064.3616638519,"h":3071.4767285886,"l":2981.8598667718,"c":3064.0581350263,"v":670932.0269080495,"t":1710414000}
+{"o":3064.0581350263,"h":3126.053037704,"l":2998.7874036233,"c":3091.6480912923,"v":623651.3904310714,"t":1710417600}
+{"o":3091.6480912923,"h":3100.3768372283,"l":2877.889711835,"c":2985.2048725079,"v":923608.6340091126,"t":1710421200}
+{"o":2985.2048725079,"h":3087.4485024111,"l":2973.1665211983,"c":3041.509977493,"v":942148.8872367739,"t":1710424800}
+{"o":3041.509977493,"h":3102.4207966346,"l":2946.3358289193,"c":2990.8508136543,"v":1115801.2472163432,"t":1710428400}
+{"o":2990.8508136543,"h":3083.3225267077,"l":2928.7139244458,"c":3028.1022872974,"v":1086616.4173447411,"t":1710432000}
+{"o":3028.1022872974,"h":3061.8131694258,"l":2992.2529477814,"c":2996.1117336045,"v":796983.8786758976,"t":1710435600}
+{"o":2996.1117336045,"h":3003.0708992119,"l":2881.4352701943,"c":2932.4791126595,"v":836894.8168180292,"t":1710439200}
+{"o":2932.4791126595,"h":2977.308433327,"l":2832.6441026803,"c":2884.2857677511,"v":1159190.3490875922,"t":1710442800}
+{"o":2884.2857677511,"h":3006.3102996511,"l":2880.7055026424,"c":2991.2369704218,"v":731077.5022154675,"t":1710446400}
+{"o":2991.2369704218,"h":3022.2690888677,"l":2976.1425791767,"c":3003.5493723018,"v":572212.2952224625,"t":1710450000}
+{"o":3003.5493723018,"h":3215.8760834181,"l":2997.4647412967,"c":3194.4276542149,"v":722860.4354238115,"t":1710453600}
+{"o":3194.4276542149,"h":3299.5832197913,"l":3191.5315142971,"c":3257.2956202814,"v":678287.3176929227,"t":1710457200}
+{"o":3257.2956202814,"h":3353.6315820341,"l":3257.2956202814,"c":3348.413957651,"v":750346.2511375337,"t":1710460800}
+{"o":3348.413957651,"h":3449.8028050155,"l":3348.413957651,"c":3425.0102488175,"v":947727.0353153372,"t":1710464400}
+{"o":3425.0102488175,"h":3457.2819267559,"l":3272.9494560974,"c":3343.1472572278,"v":1235718.7734081619,"t":1710468000}
+{"o":3343.1472572278,"h":3391.7877973658,"l":3179.5888916994,"c":3279.1768879264,"v":1555558.949822363,"t":1710471600}
+{"o":3279.1768879264,"h":3440.6242015251,"l":3207.0823324574,"c":3322.1258543137,"v":1234046.6366234801,"t":1710475200}
+{"o":3322.1258543137,"h":3426.3395528848,"l":3311.6840888018,"c":3339.4431118524,"v":1062481.2092934276,"t":1710478800}
+{"o":3339.4431118524,"h":3486.0092728328,"l":3321.6762405614,"c":3436.0358889819,"v":1063076.5206620323,"t":1710482400}
+{"o":3436.0358889819,"h":3444.5939283352,"l":3315.8946630407,"c":3374.190514228,"v":782077.3198151514,"t":1710486000}
+{"o":3374.190514228,"h":3395.4892299479,"l":3203.652383874,"c":3206.7580787427,"v":1282539.6801984503,"t":1710489600}
+{"o":3206.7580787427,"h":3336.6618727789,"l":3138.6884466981,"c":3300.8033942002,"v":1661394.2274254053,"t":1710493200}
+{"o":3300.8033942002,"h":3302.9888298362,"l":3232.5443300528,"c":3241.1860370423,"v":1023700.1454514032,"t":1710496800}
+{"o":3241.1860370423,"h":3255.9452914094,"l":3155.6429534672,"c":3227.2467456147,"v":1015091.9113312308,"t":1710500400}
+{"o":3227.2467456147,"h":3307.7683265677,"l":3195.0287999127,"c":3285.7075725312,"v":1076331.7205563788,"t":1710504000}
+{"o":3285.7075725312,"h":3523.050288047,"l":3277.3527941584,"c":3481.5987812489,"v":1263109.4234717391,"t":1710507600}
+{"o":3481.5987812489,"h":3504.8488261056,"l":3401.7857997137,"c":3469.599152303,"v":1239439.4516119978,"t":1710511200}
+{"o":3469.599152303,"h":3644.5307923327,"l":3393.2151127642,"c":3584.6250816762,"v":1441675.4993229024,"t":1710514800}
+{"o":3584.6250816762,"h":3626.4821510088,"l":3497.0484723747,"c":3557.6775659306,"v":1434364.1502245907,"t":1710518400}
+{"o":3557.6775659306,"h":3590.7489863206,"l":3506.4361828045,"c":3546.8436256269,"v":966830.1726899781,"t":1710522000}
+{"o":3546.8436256269,"h":3744.8915487002,"l":3527.7316578659,"c":3699.7073921545,"v":1064248.1377553514,"t":1710525600}
+{"o":3699.7073921545,"h":3742.3933370548,"l":3605.2658959206,"c":3623.4560595974,"v":1089933.2709853114,"t":1710529200}
+{"o":3623.4560595974,"h":3651.4634340229,"l":3471.7279793909,"c":3501.6911356003,"v":1187167.1266332027,"t":1710532800}
+{"o":3501.6911356003,"h":3558.5128864472,"l":3489.5613534757,"c":3550.1733301519,"v":682832.7330347263,"t":1710536400}
+{"o":3550.1733301519,"h":3645.9700416322,"l":3449.4702376703,"c":3556.204123663,"v":658036.3233385812,"t":1710540000}
+{"o":3556.204123663,"h":3584.2432067442,"l":3514.9289814293,"c":3550.3731777629,"v":793198.3836350087,"t":1710543600}
+{"o":3550.3731777629,"h":3566.0457938272,"l":3485.741244056,"c":3500.3486321471,"v":756328.9526505619,"t":1710547200}
+{"o":3500.3486321471,"h":3603.8754191194,"l":3486.9652389156,"c":3574.7477414668,"v":865407.3192427534,"t":1710550800}
+{"o":3574.7477414668,"h":3600.1711902497,"l":3543.1719058257,"c":3596.611098053,"v":838872.4948848005,"t":1710554400}
+{"o":3596.611098053,"h":3653.2573974978,"l":3580.9811562544,"c":3624.9118101689,"v":1120986.4416221743,"t":1710558000}
+{"o":3624.9118101689,"h":3671.3077794673,"l":3597.9077833371,"c":3632.2403750866,"v":1041493.5013303141,"t":1710561600}
+{"o":3632.2403750866,"h":3726.9755097443,"l":3580.9534879365,"c":3713.1153601149,"v":1351933.7329305103,"t":1710565200}
+{"o":3713.1153601149,"h":3715.6017386289,"l":3639.1574311293,"c":3664.243013899,"v":959295.5506303959,"t":1710568800}
+{"o":3664.243013899,"h":3736.4383758747,"l":3654.5909272989,"c":3721.8840797322,"v":1026620.6261418845,"t":1710572400}
+{"o":3721.8840797322,"h":3745.5561671768,"l":3692.3255280802,"c":3699.5473922916,"v":712614.4777704858,"t":1710576000}
+{"o":3699.5473922916,"h":3774.8226293412,"l":3687.618919849,"c":3750.7207394605,"v":1072791.4804636911,"t":1710579600}
+{"o":3750.7207394605,"h":3825.3480241053,"l":3730.4468978445,"c":3780.5137875518,"v":1254375.4837577387,"t":1710583200}
+{"o":3780.5137875518,"h":3809.8550597577,"l":3665.703740557,"c":3722.5622482427,"v":1516020.0318176763,"t":1710586800}
+{"o":3722.5622482427,"h":3758.9592131066,"l":3623.4475433414,"c":3679.9877549649,"v":1464470.777413466,"t":1710590400}
+{"o":3679.9877549649,"h":3733.0374093666,"l":3628.9545046331,"c":3630.2407572761,"v":1204559.2236896909,"t":1710594000}
+{"o":3630.2407572761,"h":3675.4127505946,"l":3611.9718416249,"c":3663.7825290114,"v":1286319.857225846,"t":1710597600}
+{"o":3663.7825290114,"h":4065.0675978456,"l":3633.6963434436,"c":3953.9102698875,"v":1188344.6121583204,"t":1710601200}
+{"o":3953.9102698875,"h":3963.6091525629,"l":3830.602284851,"c":3865.5672214866,"v":1290178.2944459256,"t":1710604800}
+{"o":3865.5672214866,"h":3913.9336570122,"l":3695.5893930102,"c":3810.29654186,"v":1527790.3718531013,"t":1710608400}
+{"o":3810.29654186,"h":3840.053637852,"l":3598.7964036456,"c":3708.7377604643,"v":1666440.4399746852,"t":1710612000}
+{"o":3708.7377604643,"h":3774.1681573898,"l":3622.1326244443,"c":3648.6700916047,"v":1057492.0411915472,"t":1710615600}
+{"o":3648.6700916047,"h":3768.2528352978,"l":3593.209480631,"c":3708.7636074428,"v":906296.813194226,"t":1710619200}
+{"o":3708.7636074428,"h":3740.1873800646,"l":3580.6089506461,"c":3657.0190200012,"v":993699.0925024832,"t":1710622800}
+{"o":3657.0190200012,"h":3726.1355586196,"l":3541.3628366387,"c":3669.6700988688,"v":874612.3985286055,"t":1710626400}
+{"o":3669.6700988688,"h":3732.862481554,"l":3590.6568114397,"c":3691.290807674,"v":1159998.7584841934,"t":1710630000}
+{"o":3691.290807674,"h":3840.9707543676,"l":3683.3330624791,"c":3696.1651198705,"v":991775.4983417386,"t":1710633600}
+{"o":3696.1651198705,"h":3789.5987879551,"l":3694.9139448409,"c":3787.8917060172,"v":720744.0128839369,"t":1710637200}
+{"o":3787.8917060172,"h":3830.754188444,"l":3657.443416606,"c":3725.010912939,"v":786132.5688652333,"t":1710640800}
+{"o":3725.010912939,"h":3732.7800925497,"l":3652.7632453447,"c":3704.6266566098,"v":901127.640598295,"t":1710644400}
+{"o":3704.6266566098,"h":3712.7566461002,"l":3629.702869073,"c":3653.9305650263,"v":984940.7523112305,"t":1710648000}
+{"o":3653.9305650263,"h":3737.8412268366,"l":3633.0960713275,"c":3732.2252390732,"v":1345594.5233993202,"t":1710651600}
+{"o":3732.2252390732,"h":3778.2622745094,"l":3633.9569967042,"c":3637.1448355008,"v":1801971.3644683107,"t":1710655200}
+{"o":3637.1448355008,"h":3662.4676878713,"l":3547.7274760165,"c":3614.2102457069,"v":1805657.1571022091,"t":1710658800}
+{"o":3614.2102457069,"h":3731.543732388,"l":3570.5612529545,"c":3705.1353077882,"v":1228661.1813016022,"t":1710662400}
+{"o":3705.1353077882,"h":3729.0215125607,"l":3671.4647583141,"c":3689.9728550662,"v":909777.918145014,"t":1710666000}
+{"o":3689.9728550662,"h":3855.2976552915,"l":3689.6622148538,"c":3836.0674739395,"v":962500.706418558,"t":1710669600}
+{"o":3836.0674739395,"h":3848.4227747646,"l":3797.8725148194,"c":3808.4874443102,"v":870649.0126360357,"t":1710673200}
+{"o":3808.4874443102,"h":3884.723037727,"l":3742.5427988695,"c":3767.1692679571,"v":1261674.9492819633,"t":1710676800}
+{"o":3767.1692679571,"h":3843.4995481198,"l":3755.159431028,"c":3841.3512753194,"v":981556.9286590923,"t":1710680400}
+{"o":3841.3512753194,"h":3842.8192544998,"l":3788.7262871532,"c":3829.6751905906,"v":898104.6493982773,"t":1710684000}
+{"o":3829.6751905906,"h":4011.0849191671,"l":3792.5038983702,"c":4002.6020171143,"v":839305.2712214023,"t":1710687600}
+{"o":4002.6020171143,"h":4015.9944899428,"l":3898.9685821835,"c":3924.4883700956,"v":768975.6131966382,"t":1710691200}
+{"o":3924.4883700956,"h":3982.785229533,"l":3861.4289867838,"c":3931.5470288343,"v":692371.5649790858,"t":1710694800}
+{"o":3931.5470288343,"h":3978.2767004249,"l":3881.5405642803,"c":3910.2816878149,"v":812166.5985191189,"t":1710698400}
+{"o":3910.2816878149,"h":3942.9084122987,"l":3865.3095022301,"c":3888.9881293287,"v":601916.4549758784,"t":1710702000}
+{"o":3888.9881293287,"h":4001.5779988314,"l":3872.6855034778,"c":3976.5049733728,"v":668063.1550127338,"t":1710705600}
+{"o":3976.5049733728,"h":4007.8840047437,"l":3950.5471997411,"c":3962.8664119081,"v":609476.3294992066,"t":1710709200}
+{"o":3962.8664119081,"h":4124.5819009072,"l":3950.2829076613,"c":4055.4727276051,"v":816189.8079290998,"t":1710712800}
+{"o":4055.4727276051,"h":4111.2992387001,"l":3982.8021994875,"c":4050.3764374043,"v":1073172.8427689029,"t":1710716400}
+{"o":4050.3764374043,"h":4055.1594394522,"l":3894.2430993289,"c":3934.2622178925,"v":789788.1639312732,"t":1710720000}
+{"o":3934.2622178925,"h":4018.2816636427,"l":3892.2929926455,"c":3997.9241198913,"v":712322.3843982281,"t":1710723600}
+{"o":3997.9241198913,"h":4098.2514427335,"l":3981.1182586332,"c":4075.3382284824,"v":650388.5291081815,"t":1710727200}
+{"o":4075.3382284824,"h":4126.7651789262,"l":4057.5924290046,"c":4091.7649596697,"v":796900.0810189919,"t":1710730800}
+{"o":4091.7649596697,"h":4116.2368629983,"l":4031.972834199,"c":4077.7658279112,"v":721043.1352079588,"t":1710734400}
+{"o":4077.7658279112,"h":4110.49970576,"l":4050.4498430505,"c":4086.6480118411,"v":679368.6329557714,"t":1710738000}
+{"o":4086.6480118411,"h":4141.0892487496,"l":4037.9889824729,"c":4075.5255619255,"v":553093.5556524626,"t":1710741600}
+{"o":4075.5255619255,"h":4126.2876341199,"l":4001.3364270843,"c":4110.4814695851,"v":1387473.1868946529,"t":1710745200}
+{"o":4110.4814695851,"h":4124.8764212486,"l":4019.4122530375,"c":4104.9354776186,"v":2462795.5334035805,"t":1710748800}
+{"o":4104.9354776186,"h":4229.0185650049,"l":4045.9922829148,"c":4209.4000719628,"v":2974229.0219793753,"t":1710752400}
+{"o":4209.4000719628,"h":4311.3372981591,"l":4197.8956519847,"c":4249.1676937141,"v":3669253.7085433099,"t":1710756000}
+{"o":4249.1676937141,"h":4258.1928186671,"l":4159.7457638993,"c":4218.1096266963,"v":2479465.568923383,"t":1710759600}
+{"o":4218.1096266963,"h":4235.3080512557,"l":4161.7410245922,"c":4228.8056036394,"v":1764218.4759631867,"t":1710763200}
+{"o":4228.8056036394,"h":4330.5116956026,"l":4084.9153880215,"c":4198.7279443698,"v":1833384.7410095187,"t":1710766800}
+{"o":4198.7279443698,"h":4437.7259444607,"l":4067.0378581198,"c":4114.5206179182,"v":1573011.7073878238,"t":1710770400}
+{"o":4114.5206179182,"h":4180.0700741662,"l":3865.8905866808,"c":4175.6364235458,"v":1325990.7262531882,"t":1710774000}
+{"o":4175.6364235458,"h":4651.3300148114,"l":4010.2344429103,"c":4089.3020316941,"v":1403785.0268847116,"t":1710777600}
+{"o":4089.3020316941,"h":4148.4844769283,"l":4007.1950927614,"c":4053.4315582998,"v":1418415.627074166,"t":1710781200}
+{"o":4053.4315582998,"h":4104.9022651758,"l":4027.7305313627,"c":4078.123964968,"v":852048.6275664879,"t":1710784800}
+{"o":4078.123964968,"h":4979.3570040112,"l":4040.7948700554,"c":4894.6795240112,"v":711070.3127070972,"t":1710788400}
+{"o":4894.6795240112,"h":4992.7951852526,"l":4446.3047783504,"c":4491.5851322722,"v":642338.8635003632,"t":1710792000}
+{"o":4491.5851322722,"h":4593.9667751374,"l":4224.0831773905,"c":4270.4595993182,"v":786127.9845504642,"t":1710795600}
+{"o":4270.4595993182,"h":4294.3203451706,"l":4080.8528592734,"c":4106.6075718287,"v":1366820.6260094563,"t":1710799200}
+{"o":4106.6075718287,"h":4146.1787317379,"l":4026.4870041202,"c":4042.415244307,"v":1126042.7845711182,"t":1710802800}
+{"o":4042.415244307,"h":4112.4743491092,"l":3977.9937661351,"c":3998.7272934607,"v":1528959.5097281646,"t":1710806400}
+{"o":3998.7272934607,"h":4012.0162253285,"l":3807.1436488046,"c":3875.5773819143,"v":2070014.4052499866,"t":1710810000}
+{"o":3875.5773819143,"h":3941.636139189,"l":3748.9108959165,"c":3786.6001737427,"v":1313385.5681587197,"t":1710813600}
+{"o":3786.6001737427,"h":3859.360401228,"l":3691.6130147281,"c":3822.3511164655,"v":1253867.5274014361,"t":1710817200}
+{"o":3822.3511164655,"h":3952.0361695508,"l":3804.5429503224,"c":3868.4633183364,"v":1929075.9734468099,"t":1710820800}
+{"o":3868.4633183364,"h":3919.3728498689,"l":3794.2532729458,"c":3846.0974621862,"v":2283445.2220813427,"t":1710824400}
+{"o":3846.0974621862,"h":3931.5619971934,"l":3742.2134960016,"c":3844.9151907553,"v":1406898.6414693482,"t":1710828000}
+{"o":3844.9151907553,"h":3906.2875015091,"l":3683.1678535806,"c":3837.4657528244,"v":1567829.3909320389,"t":1710831600}
+{"o":3837.4657528244,"h":3843.2205048544,"l":3523.7424453282,"c":3624.9139042789,"v":1353468.0081256733,"t":1710835200}
+{"o":3624.9139042789,"h":3738.4126371814,"l":3530.8413445566,"c":3713.7240392794,"v":1317696.0389970355,"t":1710838800}
+{"o":3713.7240392794,"h":3721.9495444505,"l":3570.4424733116,"c":3635.1942168313,"v":995781.1085462508,"t":1710842400}
+{"o":3635.1942168313,"h":3710.9187013124,"l":3520.006141121,"c":3687.5329094375,"v":1237519.6412636382,"t":1710846000}
+{"o":3687.5329094375,"h":3920.4556855992,"l":3673.8330976935,"c":3797.745163146,"v":1210239.7661357392,"t":1710849600}
+{"o":3797.745163146,"h":3813.9603939382,"l":3724.7435510632,"c":3765.245434717,"v":917942.3820741206,"t":1710853200}
+{"o":3765.245434717,"h":3794.4566851884,"l":3669.365590087,"c":3740.2147038044,"v":845336.1690586904,"t":1710856800}
+{"o":3740.2147038044,"h":3883.4639913646,"l":3647.0827067758,"c":3848.096668538,"v":1034016.498378701,"t":1710860400}
+{"o":3848.096668538,"h":3930.4686579454,"l":3817.8244795604,"c":3883.7919168462,"v":1154417.7925811517,"t":1710864000}
+{"o":3883.7919168462,"h":3939.4638091955,"l":3835.339718505,"c":3867.9232327538,"v":954030.1212898537,"t":1710867600}
+{"o":3867.9232327538,"h":3874.4936820606,"l":3783.8277313803,"c":3825.1096435978,"v":653937.9874887414,"t":1710871200}
+{"o":3825.1096435978,"h":3892.3909122983,"l":3796.3224546231,"c":3830.9042732064,"v":725209.1584181702,"t":1710874800}
+{"o":3830.9042732064,"h":3847.3534559433,"l":3658.0455077771,"c":3688.2710950295,"v":899256.1277369519,"t":1710878400}
+{"o":3688.2710950295,"h":3702.3938820519,"l":3332.2099733418,"c":3378.0679825673,"v":747858.9533629199,"t":1710882000}
+{"o":3378.0679825673,"h":3389.2007178025,"l":3204.0432660122,"c":3307.5788618124,"v":1598058.2464201266,"t":1710885600}
+{"o":3307.5788618124,"h":3359.9470521217,"l":3184.06264475,"c":3318.6762613882,"v":1241209.4523673123,"t":1710889200}
+{"o":3318.6762613882,"h":3449.5806811914,"l":3313.2905961931,"c":3440.7454471716,"v":1185689.1852417237,"t":1710892800}
+{"o":3440.7454471716,"h":3442.7593959353,"l":3323.0265769583,"c":3351.5815024111,"v":968334.4587191873,"t":1710896400}
+{"o":3351.5815024111,"h":3424.8634101309,"l":3342.5841425105,"c":3400.5337294366,"v":625893.617910036,"t":1710900000}
+{"o":3400.5337294366,"h":3456.3563156594,"l":3308.8803951085,"c":3317.9486543628,"v":803172.9128041513,"t":1710903600}
+{"o":3317.9486543628,"h":3345.6225553654,"l":3251.2948646786,"c":3271.3512026036,"v":877472.3805270307,"t":1710907200}
+{"o":3271.3512026036,"h":3285.3190971566,"l":3150.5716505315,"c":3245.0681450436,"v":925689.8755736776,"t":1710910800}
+{"o":3245.0681450436,"h":3298.6986069121,"l":3213.4618062955,"c":3262.2787842829,"v":565027.5626793602,"t":1710914400}
+{"o":3262.2787842829,"h":3401.0388696286,"l":3166.8387138611,"c":3280.7748991741,"v":671382.2626461835,"t":1710918000}
+{"o":3280.7748991741,"h":3373.7010580045,"l":3203.4412541225,"c":3236.3023724714,"v":576861.367322796,"t":1710921600}
+{"o":3236.3023724714,"h":3274.6602422094,"l":3229.0816879344,"c":3243.1804145071,"v":494217.4482786733,"t":1710925200}
+{"o":3243.1804145071,"h":3260.7879808386,"l":3206.6464729831,"c":3245.8271015204,"v":449790.9193428882,"t":1710928800}
+{"o":3245.8271015204,"h":3321.3618853457,"l":3214.4825640264,"c":3245.6118933167,"v":525412.3599486424,"t":1710932400}
+{"o":3245.6118933167,"h":3336.5841774,"l":3223.9339950341,"c":3305.5341025053,"v":1070806.6872523478,"t":1710936000}
+{"o":3305.5341025053,"h":3305.5341025053,"l":3226.1326164187,"c":3236.1103769785,"v":1043835.8565544868,"t":1710939600}
+{"o":3236.1103769785,"h":3302.6838022344,"l":3224.3854629298,"c":3290.4267667341,"v":804940.5321443353,"t":1710943200}
+{"o":3290.4267667341,"h":3316.0705406824,"l":3166.2122318374,"c":3177.4973409273,"v":972157.3278797553,"t":1710946800}
+{"o":3177.4973409273,"h":3209.6281374481,"l":3081.5535889114,"c":3128.9160719603,"v":1078545.9916118467,"t":1710950400}
+{"o":3128.9160719603,"h":3250.8519592603,"l":3106.4879674101,"c":3220.0631593515,"v":860643.0841028152,"t":1710954000}
+{"o":3220.0631593515,"h":3508.7981337497,"l":3218.8405088112,"c":3497.4255288253,"v":1221379.0409702186,"t":1710957600}
+{"o":3497.4255288253,"h":3565.87385344,"l":3447.9605524701,"c":3528.9500927737,"v":1035951.762699952,"t":1710961200}
+{"o":3528.9500927737,"h":3646.3198703206,"l":3495.3359808968,"c":3590.64248108,"v":922724.2186482106,"t":1710964800}
+{"o":3590.64248108,"h":3655.6069575398,"l":3552.5033316997,"c":3653.1159037863,"v":590161.6755350468,"t":1710968400}
+{"o":3653.1159037863,"h":3717.7743641352,"l":3570.7314546989,"c":3652.7175382709,"v":706037.4026352948,"t":1710972000}
+{"o":3652.7175382709,"h":3741.213266995,"l":3635.6338574137,"c":3688.8974859945,"v":797969.2532725714,"t":1710975600}
+{"o":3688.8974859945,"h":3769.1535272225,"l":3640.4788265108,"c":3710.8255959533,"v":917794.0782689636,"t":1710979200}
+{"o":3710.8255959533,"h":3749.6677352053,"l":3666.0886258176,"c":3705.1878503925,"v":704193.4774520599,"t":1710982800}
+{"o":3705.1878503925,"h":3733.2131963671,"l":3691.2697299662,"c":3712.7774537094,"v":589188.7009652738,"t":1710986400}
+{"o":3712.7774537094,"h":3760.0802409403,"l":3665.6326243389,"c":3679.2741156683,"v":679638.8389740695,"t":1710990000}
+{"o":3679.2741156683,"h":3699.7477334433,"l":3625.4213570837,"c":3644.2616386115,"v":522435.0058877915,"t":1710993600}
+{"o":3644.2616386115,"h":3673.6819196831,"l":3573.0605774073,"c":3662.8696316896,"v":618028.016294899,"t":1710997200}
+{"o":3662.8696316896,"h":3726.4161724628,"l":3655.8567185114,"c":3691.9484648368,"v":1179938.8352654176,"t":1711000800}
+{"o":3691.9484648368,"h":3715.4476368153,"l":3647.8002088633,"c":3656.2449451578,"v":1197008.8964414552,"t":1711004400}
+{"o":3656.2449451578,"h":3710.4413697625,"l":3640.2082768588,"c":3641.0339618132,"v":699246.4535000045,"t":1711008000}
+{"o":3641.0339618132,"h":3678.4794956763,"l":3571.4045498314,"c":3595.0152909975,"v":582555.7585293668,"t":1711011600}
+{"o":3595.0152909975,"h":3641.1204221646,"l":3581.6612035752,"c":3624.9742978564,"v":866370.1985973275,"t":1711015200}
+{"o":3624.9742978564,"h":3663.1291835909,"l":3578.8361996688,"c":3606.9039266721,"v":775948.9346248016,"t":1711018800}
+{"o":3606.9039266721,"h":3845.9738204355,"l":3600.3586059624,"c":3813.9663415719,"v":657709.0586729002,"t":1711022400}
+{"o":3813.9663415719,"h":3848.5610268438,"l":3763.0936223894,"c":3763.806019358,"v":735565.0134502454,"t":1711026000}
+{"o":3763.806019358,"h":3832.6684356856,"l":3749.5525668171,"c":3777.7658325846,"v":808342.8568629618,"t":1711029600}
+{"o":3777.7658325846,"h":3783.6623609985,"l":3693.5299002818,"c":3724.690072947,"v":823977.1203419162,"t":1711033200}
+{"o":3724.690072947,"h":3787.5456787374,"l":3685.4792210415,"c":3772.5903427672,"v":697893.438267466,"t":1711036800}
+{"o":3772.5903427672,"h":3802.4803160287,"l":3645.8090651165,"c":3662.8440354016,"v":642705.2459028816,"t":1711040400}
+{"o":3662.8440354016,"h":3680.1084837061,"l":3584.3174486256,"c":3612.1568289117,"v":697789.0557575841,"t":1711044000}
+{"o":3612.1568289117,"h":3736.2277863419,"l":3579.3400328852,"c":3706.9704836345,"v":446912.7155667199,"t":1711047600}
+{"o":3706.9704836345,"h":3791.9005223503,"l":3658.7189308888,"c":3739.1650570167,"v":558566.7149272591,"t":1711051200}
+{"o":3739.1650570167,"h":3752.6378822197,"l":3696.309698097,"c":3745.9142860623,"v":347387.7279962667,"t":1711054800}
+{"o":3745.9142860623,"h":3779.5756501893,"l":3624.2471877332,"c":3629.6435022634,"v":406436.4029910705,"t":1711058400}
+{"o":3629.6435022634,"h":3663.4725062268,"l":3624.1872739889,"c":3654.9938246691,"v":378941.5203208042,"t":1711062000}
+{"o":3654.9938246691,"h":3702.8190030061,"l":3619.1052089259,"c":3643.3355465888,"v":682827.149699913,"t":1711065600}
+{"o":3643.3355465888,"h":3658.313823384,"l":3549.6913937308,"c":3553.0563415103,"v":598353.163478712,"t":1711069200}
+{"o":3553.0563415103,"h":3586.6426307156,"l":3543.9704851726,"c":3581.9450803766,"v":542076.0707321601,"t":1711072800}
+{"o":3581.9450803766,"h":3663.4189961519,"l":3565.132996284,"c":3645.3058725107,"v":613841.2944762419,"t":1711076400}
+{"o":3645.3058725107,"h":3674.2297449242,"l":3614.9675499931,"c":3660.7770363589,"v":622497.2970592389,"t":1711080000}
+{"o":3660.7770363589,"h":3680.9294609572,"l":3562.1540602698,"c":3602.1032008128,"v":527029.9927587898,"t":1711083600}
+{"o":3602.1032008128,"h":3626.2178885627,"l":3584.5260797645,"c":3615.957210957,"v":562832.8621040612,"t":1711087200}
+{"o":3615.957210957,"h":3621.0066170745,"l":3575.8696609399,"c":3589.5860958543,"v":470457.7723953145,"t":1711090800}
+{"o":3589.5860958543,"h":3630.8960993812,"l":3543.5568044893,"c":3571.4313282936,"v":410768.7465111128,"t":1711094400}
+{"o":3571.4313282936,"h":3591.6304694378,"l":3542.97521745,"c":3549.5242272279,"v":398298.5409051873,"t":1711098000}
+{"o":3549.5242272279,"h":3563.5732081125,"l":3507.727901904,"c":3516.3308615935,"v":539291.7081062258,"t":1711101600}
+{"o":3516.3308615935,"h":3536.0771681604,"l":3459.5140483451,"c":3466.7617965932,"v":638647.0698300665,"t":1711105200}
+{"o":3466.7617965932,"h":3505.3241354232,"l":3448.8353615087,"c":3485.5836628229,"v":623099.6242452684,"t":1711108800}
+{"o":3485.5836628229,"h":3502.3698562125,"l":3388.6958466157,"c":3404.3146952401,"v":729670.8964002097,"t":1711112400}
+{"o":3404.3146952401,"h":3430.3148531196,"l":3378.6227525568,"c":3394.7583407252,"v":736295.6001494561,"t":1711116000}
+{"o":3394.7583407252,"h":3491.6345760489,"l":3392.6246898328,"c":3460.9525238189,"v":725847.3038488809,"t":1711119600}
+{"o":3460.9525238189,"h":3460.9802111984,"l":3394.3575961438,"c":3435.4290505708,"v":805404.132340492,"t":1711123200}
+{"o":3435.4290505708,"h":3480.5933754039,"l":3424.3552305106,"c":3480.0197596156,"v":560973.789767233,"t":1711126800}
+{"o":3480.0197596156,"h":3491.2139579183,"l":3450.873859623,"c":3471.1314402542,"v":463463.4601832938,"t":1711130400}
+{"o":3471.1314402542,"h":3532.843656413,"l":3446.6814198999,"c":3485.5359512005,"v":385960.9657288748,"t":1711134000}
+{"o":3485.5359512005,"h":3497.8736102514,"l":3147.4562200352,"c":3421.7779006671,"v":422704.5711825365,"t":1711137600}
+{"o":3421.7779006671,"h":3427.3243356578,"l":3355.0844908286,"c":3404.8344189595,"v":570419.9576693604,"t":1711141200}
+{"o":3404.8344189595,"h":3417.2563427295,"l":3360.7181688615,"c":3405.1643063558,"v":406267.3564708353,"t":1711144800}
+{"o":3405.1643063558,"h":3501.7891840417,"l":3399.784184322,"c":3498.3514409365,"v":452619.3735811998,"t":1711148400}
+{"o":3498.3514409365,"h":3524.2285104416,"l":3469.9837575219,"c":3492.0514195723,"v":389877.2594826409,"t":1711152000}
+{"o":3492.0514195723,"h":3579.4064837087,"l":3473.0396020933,"c":3534.5886260208,"v":474863.1385257517,"t":1711155600}
+{"o":3534.5886260208,"h":3540.2709234157,"l":3483.2029150603,"c":3502.5198819852,"v":415830.3822189746,"t":1711159200}
+{"o":3502.5198819852,"h":3502.6457839578,"l":3408.8054010044,"c":3439.8818597186,"v":442164.1988285932,"t":1711162800}
+{"o":3439.8818597186,"h":3465.531003156,"l":3434.1599564355,"c":3441.6105829073,"v":348481.5701726404,"t":1711166400}
+{"o":3441.6105829073,"h":3461.055522322,"l":3429.6510793748,"c":3454.2869681036,"v":296112.832500594,"t":1711170000}
+{"o":3454.2869681036,"h":3491.186804953,"l":3438.5772005909,"c":3482.0791232736,"v":335955.4091630667,"t":1711173600}
+{"o":3482.0791232736,"h":3551.4931839725,"l":3461.2319057714,"c":3501.7300766855,"v":378833.5164862087,"t":1711177200}
+{"o":3501.7300766855,"h":3533.6353274063,"l":3467.5662035438,"c":3489.7648470947,"v":355562.3962017356,"t":1711180800}
+{"o":3489.7648470947,"h":3496.6856154309,"l":3432.2688954513,"c":3480.5882707224,"v":293693.5455503369,"t":1711184400}
+{"o":3480.5882707224,"h":3507.6769127779,"l":3453.5827174605,"c":3457.834255729,"v":275931.3498237332,"t":1711188000}
+{"o":3457.834255729,"h":3500.1686179727,"l":3448.4339188982,"c":3492.3616889636,"v":291652.3772541452,"t":1711191600}
+{"o":3492.3616889636,"h":3527.7039736401,"l":3459.6003815692,"c":3499.6839665426,"v":302720.5803909045,"t":1711195200}
+{"o":3499.6839665426,"h":3512.0908918437,"l":3461.1130525321,"c":3495.7612257718,"v":365346.440307097,"t":1711198800}
+{"o":3495.7612257718,"h":3541.4062822188,"l":3466.1400186656,"c":3512.262334075,"v":453232.3177393684,"t":1711202400}
+{"o":3512.262334075,"h":3543.5020303642,"l":3412.8733893281,"c":3458.6742550336,"v":432607.6691344967,"t":1711206000}
+{"o":3458.6742550336,"h":3491.671082267,"l":3432.9110827743,"c":3462.0527555771,"v":373523.5362428201,"t":1711209600}
+{"o":3462.0527555771,"h":3540.9159857704,"l":3445.7482414353,"c":3520.3978507266,"v":408013.6816069016,"t":1711213200}
+{"o":3520.3978507266,"h":3551.2980335108,"l":3503.2889601504,"c":3533.4880237097,"v":348267.8564759818,"t":1711216800}
+{"o":3533.4880237097,"h":3554.1690820988,"l":3505.1634739582,"c":3509.9502997305,"v":285920.6788189639,"t":1711220400}
+{"o":3509.9502997305,"h":3524.1351788775,"l":3459.2971942417,"c":3461.2893122421,"v":338411.7665822142,"t":1711224000}
+{"o":3461.2893122421,"h":3496.3900835663,"l":3451.4558374565,"c":3480.4573788205,"v":315045.7176085183,"t":1711227600}
+{"o":3480.4573788205,"h":3524.105071881,"l":3471.1502400259,"c":3509.7869571907,"v":269366.2100567606,"t":1711231200}
+{"o":3509.7869571907,"h":3520.32036835,"l":3456.8123797196,"c":3467.3016906122,"v":343085.0761964815,"t":1711234800}
+{"o":3467.3016906122,"h":3562.0258556824,"l":3456.9173640588,"c":3534.3667891664,"v":386571.486700866,"t":1711238400}
+{"o":3534.3667891664,"h":3543.9349526875,"l":3518.1694025468,"c":3533.1057614532,"v":326293.0685283063,"t":1711242000}
+{"o":3533.1057614532,"h":3539.6347673032,"l":3492.2144446191,"c":3501.6588714042,"v":262463.7347679578,"t":1711245600}
+{"o":3501.6588714042,"h":3510.6932663678,"l":3447.2815220631,"c":3449.195970423,"v":320088.5463489016,"t":1711249200}
+{"o":3449.195970423,"h":3472.7880559277,"l":3418.1513940889,"c":3447.4571379604,"v":281305.1164251165,"t":1711252800}
+{"o":3447.4571379604,"h":3470.6074051599,"l":3432.9438961375,"c":3459.7784881725,"v":215010.8833143541,"t":1711256400}
+{"o":3459.7784881725,"h":3469.4511355388,"l":3424.8686365625,"c":3440.7488974715,"v":220748.4873748514,"t":1711260000}
+{"o":3440.7488974715,"h":3457.7476874087,"l":3427.7060707523,"c":3455.1417941832,"v":208818.953672897,"t":1711263600}
+{"o":3455.1417941832,"h":3523.9947814243,"l":3443.3291447773,"c":3518.7656790366,"v":291321.8895853597,"t":1711267200}
+{"o":3518.7656790366,"h":3524.8979844747,"l":3473.3349382266,"c":3486.6938777847,"v":229597.7570112818,"t":1711270800}
+{"o":3486.6938777847,"h":3511.7949184209,"l":3482.7301874113,"c":3497.6454047261,"v":240136.2254481683,"t":1711274400}
+{"o":3497.6454047261,"h":3508.473936221,"l":3458.903934472,"c":3483.4448656701,"v":211165.1054132665,"t":1711278000}
+{"o":3483.4448656701,"h":3524.5544857113,"l":3471.4597115333,"c":3517.0882569667,"v":299323.1824828592,"t":1711281600}
+{"o":3517.0882569667,"h":3524.3731957118,"l":3485.8983174449,"c":3489.9828689645,"v":276611.9401868111,"t":1711285200}
+{"o":3489.9828689645,"h":3532.4061875122,"l":3487.5739030704,"c":3522.0542067358,"v":335534.8706300234,"t":1711288800}
+{"o":3522.0542067358,"h":3527.560113439,"l":3498.3496472604,"c":3510.244551344,"v":372309.5977763629,"t":1711292400}
+{"o":3510.244551344,"h":3524.4777991177,"l":3466.7485427907,"c":3469.7975660907,"v":356131.9359484169,"t":1711296000}
+{"o":3469.7975660907,"h":3496.0497735317,"l":3433.7170278258,"c":3484.5609292305,"v":428918.4680473235,"t":1711299600}
+{"o":3484.5609292305,"h":3537.6670720449,"l":3483.8362771413,"c":3529.8767378405,"v":357594.4267258386,"t":1711303200}
+{"o":3529.8767378405,"h":3542.6479188539,"l":3520.0769086317,"c":3526.5973145514,"v":308044.331274509,"t":1711306800}
+{"o":3526.5973145514,"h":3595.9540376246,"l":3512.9012281988,"c":3581.4291975067,"v":401970.4720140536,"t":1711310400}
+{"o":3581.4291975067,"h":3658.0753031793,"l":3564.7545681331,"c":3626.1079816479,"v":560430.3269153802,"t":1711314000}
+{"o":3626.1079816479,"h":3713.6252175533,"l":3624.5217426312,"c":3685.5697604084,"v":469546.5408910051,"t":1711317600}
+{"o":3685.5697604084,"h":3739.5870627817,"l":3635.1964057272,"c":3648.5629545105,"v":504667.2375355055,"t":1711321200}
+{"o":3648.5629545105,"h":3658.11557524,"l":3591.3433980586,"c":3600.5075586783,"v":430201.761847832,"t":1711324800}
+{"o":3600.5075586783,"h":3639.4300563622,"l":3595.064810605,"c":3632.8463071923,"v":436582.8800908683,"t":1711328400}
+{"o":3632.8463071923,"h":3671.3966232816,"l":3602.0088187266,"c":3643.1662180384,"v":407077.603544676,"t":1711332000}
+{"o":3643.1662180384,"h":3703.1870432551,"l":3633.6916778568,"c":3688.3580661508,"v":348533.6470722323,"t":1711335600}
+{"o":3688.3580661508,"h":3904.2939699074,"l":3669.0599921959,"c":3895.1489746084,"v":350702.7292396975,"t":1711339200}
+{"o":3895.1489746084,"h":3939.0907622214,"l":3875.1745629294,"c":3908.1052610862,"v":323502.6588459554,"t":1711342800}
+{"o":3908.1052610862,"h":3957.3553134433,"l":3897.4374399119,"c":3948.9946030621,"v":275162.6250506047,"t":1711346400}
+{"o":3948.9946030621,"h":4006.3217065624,"l":3899.2559961798,"c":3922.8558710349,"v":360117.1427141441,"t":1711350000}
+{"o":3922.8558710349,"h":3963.7825798013,"l":3920.968680801,"c":3950.9763948364,"v":304334.6312839515,"t":1711353600}
+{"o":3950.9763948364,"h":4002.444965517,"l":3943.6423365233,"c":3997.9527734512,"v":315539.3608157927,"t":1711357200}
+{"o":3997.9527734512,"h":4065.3875900098,"l":3985.151006549,"c":4004.2666981556,"v":431990.0042836014,"t":1711360800}
+{"o":4004.2666981556,"h":4024.8544337864,"l":3938.0758143684,"c":3946.2680542465,"v":365662.3894376922,"t":1711364400}
+{"o":3946.2680542465,"h":3962.5584702569,"l":3896.8939525194,"c":3916.8902966284,"v":368042.0934326861,"t":1711368000}
+{"o":3916.8902966284,"h":3993.4938183547,"l":3900.1018515872,"c":3986.9056773481,"v":392800.2854346604,"t":1711371600}
+{"o":3986.9056773481,"h":4132.3144837193,"l":3959.0744952519,"c":4042.7423979417,"v":716057.9019732348,"t":1711375200}
+{"o":4042.7423979417,"h":4065.5608862393,"l":4004.0044050319,"c":4050.7862922999,"v":622285.0527078296,"t":1711378800}
+{"o":4050.7862922999,"h":4081.794867137,"l":3995.4010217508,"c":4068.0605796355,"v":613261.5793730014,"t":1711382400}
+{"o":4068.0605796355,"h":4103.8967328288,"l":4052.2751363492,"c":4072.1471280559,"v":589842.2065116076,"t":1711386000}
+{"o":4072.1471280559,"h":4102.5802467545,"l":4042.2168150166,"c":4070.4120905518,"v":404285.2162189232,"t":1711389600}
+{"o":4070.4120905518,"h":4079.30477331,"l":4036.4555858149,"c":4070.3960334048,"v":465247.991764376,"t":1711393200}
+{"o":4070.3960334048,"h":4097.2932626272,"l":4047.9932961101,"c":4070.1045246684,"v":387314.7722268896,"t":1711396800}
+{"o":4070.1045246684,"h":4119.3731666064,"l":4005.5078655952,"c":4055.6452756077,"v":461740.5860913051,"t":1711400400}
+{"o":4055.6452756077,"h":4094.8567439646,"l":4040.2389749285,"c":4079.5747300781,"v":424592.9938557047,"t":1711404000}
+{"o":4079.5747300781,"h":4111.117163216,"l":4028.4179336367,"c":4039.7200516697,"v":367697.4396329193,"t":1711407600}
+{"o":4039.7200516697,"h":4080.1664020988,"l":4021.2938171031,"c":4040.5999010392,"v":445466.8689961327,"t":1711411200}
+{"o":4040.5999010392,"h":4066.6450992532,"l":4025.0606278655,"c":4055.9369678,"v":334758.5354520082,"t":1711414800}
+{"o":4055.9369678,"h":4098.3037121029,"l":4037.1663516774,"c":4091.9374631771,"v":392998.9081202822,"t":1711418400}
+{"o":4091.9374631771,"h":4122.2754675105,"l":4072.9896750252,"c":4111.7793575257,"v":345225.8985353514,"t":1711422000}
+{"o":4111.7793575257,"h":4169.6036537933,"l":4105.3150873723,"c":4161.9148820126,"v":380668.4459296105,"t":1711425600}
+{"o":4161.9148820126,"h":4207.5946362281,"l":4128.0876851859,"c":4156.5340738074,"v":441391.8614009998,"t":1711429200}
+{"o":4156.5340738074,"h":4190.8104140463,"l":4125.977900789,"c":4184.2296489649,"v":595380.1511578533,"t":1711432800}
+{"o":4184.2296489649,"h":4208.3470684478,"l":4126.7838069505,"c":4133.0603208954,"v":762819.3311960201,"t":1711436400}
+{"o":4133.0603208954,"h":4149.9439087099,"l":4060.595731731,"c":4102.248347125,"v":612410.2368357249,"t":1711440000}
+{"o":4102.248347125,"h":4129.5695171649,"l":4083.911605709,"c":4124.0794575185,"v":424894.665459368,"t":1711443600}
+{"o":4124.0794575185,"h":4189.7504069606,"l":4107.3558611904,"c":4163.3944455526,"v":440613.1263263805,"t":1711447200}
+{"o":4163.3944455526,"h":4185.9322706448,"l":4148.515057462,"c":4155.011758708,"v":486436.057965146,"t":1711450800}
+{"o":4155.011758708,"h":4186.9984515115,"l":4124.2356881662,"c":4164.4025263691,"v":499588.5687298406,"t":1711454400}
+{"o":4164.4025263691,"h":4174.6123385789,"l":4094.2259941794,"c":4121.0955641944,"v":743360.8596626319,"t":1711458000}
+{"o":4121.0955641944,"h":4152.6719704912,"l":4052.9714211039,"c":4122.6221653983,"v":1240480.545082072,"t":1711461600}
+{"o":4122.6221653983,"h":4124.7674285247,"l":4044.6677812291,"c":4092.4339736804,"v":781057.2129540882,"t":1711465200}
+{"o":4092.4339736804,"h":4542.2904197934,"l":4003.9208622287,"c":4438.504298486,"v":712419.0228572409,"t":1711468800}
+{"o":4438.504298486,"h":4478.4055538596,"l":4409.2851377456,"c":4467.9637981312,"v":540307.1422538998,"t":1711472400}
+{"o":4467.9637981312,"h":4532.2004606995,"l":4394.616191927,"c":4423.2258284868,"v":437692.5521795145,"t":1711476000}
+{"o":4423.2258284868,"h":4434.5142875033,"l":4375.799733651,"c":4396.0594347568,"v":533698.8065822752,"t":1711479600}
+{"o":4396.0594347568,"h":4440.3818833684,"l":4393.4597268684,"c":4436.3032858948,"v":486189.9451757885,"t":1711483200}
+{"o":4436.3032858948,"h":4499.909858153,"l":4415.4205711541,"c":4462.8144886065,"v":418626.0873871145,"t":1711486800}
+{"o":4462.8144886065,"h":4492.6581446781,"l":4413.0168157414,"c":4471.1243737338,"v":458498.5346974599,"t":1711490400}
+{"o":4471.1243737338,"h":4478.6608699483,"l":4427.6071900568,"c":4429.0471406822,"v":427518.2129884121,"t":1711494000}
+{"o":4429.0471406822,"h":4474.0179596355,"l":4376.1531315529,"c":4461.2480372051,"v":605207.2456684929,"t":1711497600}
+{"o":4461.2480372051,"h":4472.2146015183,"l":4412.6935735583,"c":4420.7479461349,"v":542739.2798047842,"t":1711501200}
+{"o":4420.7479461349,"h":4449.8305403966,"l":4394.094720154,"c":4449.2066475384,"v":467444.8593605473,"t":1711504800}
+{"o":4449.2066475384,"h":4450.0433121408,"l":4384.2155985074,"c":4406.3235672542,"v":527222.1676264369,"t":1711508400}
+{"o":4406.3235672542,"h":4474.1275246859,"l":4356.4982015684,"c":4435.2231548774,"v":526708.7394574899,"t":1711512000}
+{"o":4435.2231548774,"h":4465.6265272514,"l":4374.3841358025,"c":4419.4512031272,"v":368799.8971196701,"t":1711515600}
+{"o":4419.4512031272,"h":4429.1853515975,"l":4279.9760419085,"c":4407.4601164353,"v":445609.9890165981,"t":1711519200}
+{"o":4407.4601164353,"h":4445.0599327376,"l":4307.3658966272,"c":4371.0130205443,"v":460025.0870906182,"t":1711522800}
+{"o":4371.0130205443,"h":4397.1153638186,"l":4291.6123169167,"c":4297.0449215565,"v":400309.5988659647,"t":1711526400}
+{"o":4297.0449215565,"h":4325.0205083634,"l":4231.3513513305,"c":4289.5575142752,"v":490299.0413946016,"t":1711530000}
+{"o":4289.5575142752,"h":4325.5122691817,"l":4270.9287663099,"c":4315.9158283336,"v":409541.5648297378,"t":1711533600}
+{"o":4315.9158283336,"h":4364.8609134786,"l":4264.6746161774,"c":4338.6868694097,"v":401593.6185252172,"t":1711537200}
+{"o":4338.6868694097,"h":4346.1277943864,"l":4284.4675923789,"c":4307.9390112788,"v":433129.7207366778,"t":1711540800}
+{"o":4307.9390112788,"h":4402.6197839766,"l":4259.2636197889,"c":4271.745212531,"v":833665.1403454186,"t":1711544400}
+{"o":4271.745212531,"h":4288.7796516549,"l":4158.6084071675,"c":4258.7247396263,"v":959571.2404483759,"t":1711548000}
+{"o":4258.7247396263,"h":4273.2617685015,"l":4164.9259270164,"c":4164.9259270164,"v":647486.5313502687,"t":1711551600}
+{"o":4164.9259270164,"h":4219.9007521545,"l":4145.046594981,"c":4214.4618950404,"v":632002.9770094092,"t":1711555200}
+{"o":4214.4618950404,"h":4242.254124689,"l":4200.078528592,"c":4213.6845436861,"v":403250.1024721296,"t":1711558800}
+{"o":4213.6845436861,"h":4291.8893299365,"l":4168.7508517626,"c":4235.9149726408,"v":439032.0596771179,"t":1711562400}
+{"o":4235.9149726408,"h":4397.5961956465,"l":4227.8531429392,"c":4370.9281375579,"v":377219.3842139562,"t":1711566000}
+{"o":4370.9281375579,"h":4447.3407629779,"l":4354.593321381,"c":4445.9414940678,"v":423981.5515513067,"t":1711569600}
+{"o":4445.9414940678,"h":4455.4755376169,"l":4302.5193717623,"c":4328.7272419268,"v":388168.2869830016,"t":1711573200}
+{"o":4328.7272419268,"h":4560.7116419507,"l":4321.2306545882,"c":4555.4894659967,"v":408454.426421199,"t":1711576800}
+{"o":4555.4894659967,"h":4556.2213871215,"l":4499.6756367236,"c":4537.2762630531,"v":391220.8861703369,"t":1711580400}
+{"o":4537.2762630531,"h":4583.5329003082,"l":4514.9262047808,"c":4543.726838114,"v":584260.452812909,"t":1711584000}
+{"o":4543.726838114,"h":4554.3412802666,"l":4471.6589873254,"c":4491.2921442517,"v":453867.9569257461,"t":1711587600}
+{"o":4491.2921442517,"h":4522.9686043878,"l":4412.7686792054,"c":4446.1975772578,"v":545387.1038412243,"t":1711591200}
+{"o":4446.1975772578,"h":4463.7277110185,"l":4391.1908015647,"c":4432.1039269259,"v":436690.3052074439,"t":1711594800}
+{"o":4432.1039269259,"h":4474.3972215662,"l":4381.7764236921,"c":4441.2186551662,"v":406778.4536258844,"t":1711598400}
+{"o":4441.2186551662,"h":4463.7338852835,"l":4428.4800760825,"c":4441.6040182813,"v":332992.5334935344,"t":1711602000}
+{"o":4441.6040182813,"h":4525.4326037394,"l":4430.2097938503,"c":4519.4491825095,"v":364244.6261114317,"t":1711605600}
+{"o":4519.4491825095,"h":4540.3288107873,"l":4470.1459884893,"c":4521.8742542664,"v":316374.502027866,"t":1711609200}
+{"o":4521.8742542664,"h":4549.0119637948,"l":4509.3972345751,"c":4511.5922756711,"v":340285.62165156,"t":1711612800}
+{"o":4511.5922756711,"h":4544.6621315295,"l":4501.9168280557,"c":4522.6803461015,"v":340159.3748221896,"t":1711616400}
+{"o":4522.6803461015,"h":4531.8184799716,"l":4474.2485828627,"c":4500.8774553214,"v":408152.8114788883,"t":1711620000}
+{"o":4500.8774553214,"h":4515.6952933742,"l":4457.4259989081,"c":4473.2125982001,"v":352974.0479828155,"t":1711623600}
+{"o":4473.2125982001,"h":4487.6180012711,"l":4398.1442059539,"c":4425.1055498049,"v":405923.7529376522,"t":1711627200}
+{"o":4425.1055498049,"h":4496.4175500518,"l":4391.0018962568,"c":4494.6500757371,"v":514877.4118828775,"t":1711630800}
+{"o":4494.6500757371,"h":4580.9696831141,"l":4473.6043768271,"c":4566.2318584966,"v":683852.4378647153,"t":1711634400}
+{"o":4566.2318584966,"h":4568.6884867787,"l":4470.2878396036,"c":4504.2900551495,"v":586793.7303020451,"t":1711638000}
+{"o":4504.2900551495,"h":4750.6404835174,"l":4442.1858035914,"c":4679.6990814015,"v":549867.1159805016,"t":1711641600}
+{"o":4679.6990814015,"h":4685.791661047,"l":4649.7916937593,"c":4673.9839780242,"v":479297.225039446,"t":1711645200}
+{"o":4673.9839780242,"h":4725.9019623928,"l":4653.5442492522,"c":4696.3434336154,"v":440334.9822541228,"t":1711648800}
+{"o":4696.3434336154,"h":4742.4104066768,"l":4679.9336657493,"c":4701.2947163336,"v":547463.532528175,"t":1711652400}
+{"o":4701.2947163336,"h":4755.8055724491,"l":4692.2726632416,"c":4729.1602852832,"v":545649.2304326985,"t":1711656000}
+{"o":4729.1602852832,"h":5104.6673422835,"l":4684.4019976,"c":5025.7084636523,"v":576151.0694880687,"t":1711659600}
+{"o":5025.7084636523,"h":5097.8936008355,"l":4963.3842471472,"c":5058.1348053312,"v":451362.6339260364,"t":1711663200}
+{"o":5058.1348053312,"h":5095.9666147387,"l":4940.5022114763,"c":4954.1557517299,"v":493996.7089723542,"t":1711666800}
+{"o":4954.1557517299,"h":4956.0996069482,"l":4816.9350228818,"c":4842.896510271,"v":446949.4197318056,"t":1711670400}
+{"o":4842.896510271,"h":4899.2513734872,"l":4829.6544085425,"c":4846.2335166565,"v":495941.8148154986,"t":1711674000}
+{"o":4846.2335166565,"h":4881.8565385003,"l":4791.4398388374,"c":4830.8330898552,"v":507326.9627688175,"t":1711677600}
+{"o":4830.8330898552,"h":4859.4462335744,"l":4796.5536278146,"c":4807.6575305408,"v":466443.8620010193,"t":1711681200}
+{"o":4807.6575305408,"h":4826.872962228,"l":4777.4857359878,"c":4786.8670264997,"v":435310.4577569775,"t":1711684800}
+{"o":4786.8670264997,"h":4801.6582594909,"l":4741.1575797481,"c":4748.1469062136,"v":462952.9531815926,"t":1711688400}
+{"o":4748.1469062136,"h":4775.4764395334,"l":4729.8530517222,"c":4760.7233941267,"v":353687.3951391025,"t":1711692000}
+{"o":4760.7233941267,"h":4774.03963554,"l":4681.7019367518,"c":4688.1813783182,"v":409293.42825727,"t":1711695600}
+{"o":4688.1813783182,"h":4752.6622607928,"l":4674.8780421939,"c":4728.4843984615,"v":351922.6621630636,"t":1711699200}
+{"o":4728.4843984615,"h":4768.6904380784,"l":4674.4278035551,"c":4706.7862674189,"v":357814.3850476666,"t":1711702800}
+{"o":4706.7862674189,"h":4756.9026307823,"l":4697.8590833814,"c":4754.2199248751,"v":360892.3266623789,"t":1711706400}
+{"o":4754.2199248751,"h":4778.7001211445,"l":4703.5439368723,"c":4731.8027812479,"v":356535.5957225305,"t":1711710000}
+{"o":4731.8027812479,"h":4747.4968236656,"l":4584.6694577001,"c":4613.430417477,"v":406351.1033128157,"t":1711713600}
+{"o":4613.430417477,"h":4648.9679926493,"l":4596.6598440228,"c":4639.4694009516,"v":498725.3777117218,"t":1711717200}
+{"o":4639.4694009516,"h":4714.7120501385,"l":4595.6527344732,"c":4653.7341515491,"v":584092.3150955115,"t":1711720800}
+{"o":4653.7341515491,"h":4661.4643469681,"l":4551.2241345496,"c":4561.4058982587,"v":682041.9932362582,"t":1711724400}
+{"o":4561.4058982587,"h":4626.7269008599,"l":4543.3281153559,"c":4564.9008843991,"v":597174.6123920849,"t":1711728000}
+{"o":4564.9008843991,"h":4603.9317495359,"l":4559.3824101381,"c":4596.6170284545,"v":671476.6153918322,"t":1711731600}
+{"o":4596.6170284545,"h":4607.9733875198,"l":4565.8225476695,"c":4601.7188076421,"v":607634.9904592095,"t":1711735200}
+{"o":4601.7188076421,"h":4666.257188154,"l":4582.2452969169,"c":4664.4353436446,"v":630458.2799873208,"t":1711738800}
+{"o":4664.4353436446,"h":4720.77302632,"l":4643.946136564,"c":4713.7434935009,"v":618584.9738531271,"t":1711742400}
+{"o":4713.7434935009,"h":4754.5709964424,"l":4656.8281148881,"c":4720.2609451221,"v":644672.5058409896,"t":1711746000}
+{"o":4720.2609451221,"h":4819.8240191949,"l":4713.3582121839,"c":4811.9948226901,"v":563772.0686795012,"t":1711749600}
+{"o":4811.9948226901,"h":4837.2323631515,"l":4787.8328955129,"c":4809.547576141,"v":631670.7039474623,"t":1711753200}
+{"o":4809.547576141,"h":4868.7361415764,"l":4778.8554090994,"c":4860.4453476148,"v":649896.0617163791,"t":1711756800}
+{"o":4860.4453476148,"h":4872.7614626416,"l":4811.190179131,"c":4815.33946048,"v":634082.0554284863,"t":1711760400}
+{"o":4815.33946048,"h":4838.1980705301,"l":4793.2092356473,"c":4809.0165954755,"v":533113.0774373703,"t":1711764000}
+{"o":4809.0165954755,"h":4839.3673982799,"l":4782.4483397605,"c":4804.8387222754,"v":536390.2790798545,"t":1711767600}
+{"o":4804.8387222754,"h":4947.6805421574,"l":4800.2419800057,"c":4944.9839174826,"v":779021.7793808667,"t":1711771200}
+{"o":4944.9839174826,"h":4983.7576525966,"l":4914.8408642197,"c":4949.8728181757,"v":733349.6627896441,"t":1711774800}
+{"o":4949.8728181757,"h":4977.4998867718,"l":4914.0326432967,"c":4926.6045335895,"v":744917.8899358142,"t":1711778400}
+{"o":4926.6045335895,"h":5049.2890922129,"l":4870.4228357116,"c":4961.1106418537,"v":730758.3029392186,"t":1711782000}
+{"o":4961.1106418537,"h":4982.1049331039,"l":4893.8046204327,"c":4930.6505089147,"v":682327.0811668308,"t":1711785600}
+{"o":4930.6505089147,"h":4985.7631270907,"l":4922.187645617,"c":4964.3170449115,"v":558663.0223087221,"t":1711789200}
+{"o":4964.3170449115,"h":4985.9535281627,"l":4948.2076945897,"c":4963.6797655861,"v":475890.8010013656,"t":1711792800}
+{"o":4963.6797655861,"h":5032.7544114099,"l":4936.5087701626,"c":4984.4687242224,"v":488916.9027649061,"t":1711796400}
+{"o":4984.4687242224,"h":5003.1283180428,"l":4953.9665396729,"c":4987.0795035359,"v":498413.4697176522,"t":1711800000}
+{"o":4987.0795035359,"h":4989.9175842409,"l":4941.8335174454,"c":4966.3330490256,"v":533337.2705417044,"t":1711803600}
+{"o":4966.3330490256,"h":4979.3219929817,"l":4891.4490896773,"c":4911.0536082664,"v":569813.8056161746,"t":1711807200}
+{"o":4911.0536082664,"h":4947.1782631334,"l":4897.2148182096,"c":4929.1183241053,"v":678558.3567413904,"t":1711810800}
+{"o":4929.1183241053,"h":4967.660181052,"l":4874.9879656818,"c":4925.7565376022,"v":733675.3604147336,"t":1711814400}
+{"o":4925.7565376022,"h":4932.4851652122,"l":4875.2650334469,"c":4888.9699959094,"v":532634.5898639301,"t":1711818000}
+{"o":4888.9699959094,"h":4907.3431921413,"l":4862.629650689,"c":4865.7805307636,"v":485741.2132579964,"t":1711821600}
+{"o":4865.7805307636,"h":4911.9194409696,"l":4802.5233975423,"c":4884.7552038371,"v":574035.972043477,"t":1711825200}
+{"o":4884.7552038371,"h":4903.2286079768,"l":4858.8129643539,"c":4880.7687134913,"v":430854.2580915273,"t":1711828800}
+{"o":4880.7687134913,"h":4899.6440366809,"l":4852.3133634846,"c":4887.2462653456,"v":397780.620733596,"t":1711832400}
+{"o":4887.2462653456,"h":4925.2307914503,"l":4872.77228721,"c":4911.6062071052,"v":460261.0113453118,"t":1711836000}
+{"o":4911.6062071052,"h":4917.9199873096,"l":4809.4712847345,"c":4832.8714568429,"v":501265.1853030321,"t":1711839600}
+{"o":4832.8714568429,"h":4898.4322893526,"l":4820.9956194035,"c":4859.1933817597,"v":536660.428084523,"t":1711843200}
+{"o":4859.1933817597,"h":4908.2304300696,"l":4839.4451685845,"c":4899.8895616311,"v":531878.6465764679,"t":1711846800}
+{"o":4899.8895616311,"h":4910.0474796727,"l":4834.1153508229,"c":4843.6038863486,"v":548203.4525183358,"t":1711850400}
+{"o":4843.6038863486,"h":4860.5447002499,"l":4798.103128615,"c":4814.8501426363,"v":494455.1013991081,"t":1711854000}
+{"o":4814.8501426363,"h":4848.0289668469,"l":4804.3344801875,"c":4841.3998611116,"v":376372.1931633227,"t":1711857600}
+{"o":4841.3998611116,"h":4875.3886488013,"l":4825.0458276167,"c":4868.9283721432,"v":378071.3370110907,"t":1711861200}
+{"o":4868.9283721432,"h":4875.0499152813,"l":4825.4505689877,"c":4832.2991728769,"v":373035.1923817963,"t":1711864800}
+{"o":4832.2991728769,"h":4887.0108497473,"l":4826.0883575676,"c":4874.2028692159,"v":374269.6918632304,"t":1711868400}
+{"o":4874.2028692159,"h":4888.5316115732,"l":4855.5154574422,"c":4881.5271631062,"v":462411.2547512687,"t":1711872000}
+{"o":4881.5271631062,"h":4884.5785279358,"l":4844.8351294448,"c":4870.5297173917,"v":490458.0818279352,"t":1711875600}
+{"o":4870.5297173917,"h":4908.6853336764,"l":4840.8682992638,"c":4882.1537777763,"v":413558.4160573506,"t":1711879200}
+{"o":4882.1537777763,"h":4905.4141668135,"l":4866.2400689206,"c":4876.3657521218,"v":366357.8131434062,"t":1711882800}
+{"o":4876.3657521218,"h":4910.0699342029,"l":4867.2818099304,"c":4887.5778292046,"v":384946.9722490637,"t":1711886400}
+{"o":4887.5778292046,"h":4924.2982543554,"l":4862.4646933382,"c":4898.0944262212,"v":500012.2847363994,"t":1711890000}
+{"o":4898.0944262212,"h":4907.7624234309,"l":4847.2667562948,"c":4862.0569019406,"v":484596.5660744924,"t":1711893600}
+{"o":4862.0569019406,"h":4878.4229312074,"l":4839.3924174591,"c":4842.867563147,"v":513732.8090508675,"t":1711897200}
+{"o":4842.867563147,"h":4884.7461899096,"l":4838.003536,"c":4874.0893337407,"v":511793.1016651909,"t":1711900800}
+{"o":4874.0893337407,"h":4896.7304530763,"l":4859.8976519616,"c":4887.4104828063,"v":514315.4525762796,"t":1711904400}
+{"o":4887.4104828063,"h":4956.1950916827,"l":4867.3975008931,"c":4929.3989245421,"v":535381.0856923526,"t":1711908000}
+{"o":4929.3989245421,"h":5006.7968664525,"l":4892.2202850456,"c":4946.2419596751,"v":625682.4684587063,"t":1711911600}
+{"o":4946.2419596751,"h":4966.3672610793,"l":4906.4221427175,"c":4929.7599628827,"v":520101.6161588357,"t":1711915200}
+{"o":4929.7599628827,"h":4944.5322511359,"l":4857.2466430166,"c":4886.1380001954,"v":541950.1439051076,"t":1711918800}
+{"o":4886.1380001954,"h":4923.6435576426,"l":4863.7795348196,"c":4907.4983107501,"v":563996.8691336775,"t":1711922400}
+{"o":4907.4983107501,"h":4980.9874916193,"l":4773.3011564906,"c":4830.4803470825,"v":665198.7212063173,"t":1711926000}
+{"o":4830.4803470825,"h":4866.6466920487,"l":4796.6935458971,"c":4836.4418007876,"v":659809.285582968,"t":1711929600}
+{"o":4836.4418007876,"h":4894.8828358346,"l":4824.8995559358,"c":4861.1297584699,"v":683458.2659706465,"t":1711933200}
+{"o":4861.1297584699,"h":4877.1895000978,"l":4840.0499294708,"c":4854.6821120377,"v":602799.1477044069,"t":1711936800}
+{"o":4854.6821120377,"h":4950.1456750058,"l":4819.7329798988,"c":4924.3587619523,"v":635804.2229976046,"t":1711940400}
+{"o":4924.3587619523,"h":4995.3347209175,"l":4886.9436508305,"c":4927.7451529503,"v":627463.2007594107,"t":1711944000}
+{"o":4927.7451529503,"h":4947.9459790329,"l":4744.0524131492,"c":4773.3987829984,"v":1033054.0400529092,"t":1711947600}
+{"o":4773.3987829984,"h":4861.6448804072,"l":4759.4972281525,"c":4855.0372674848,"v":826701.8437735512,"t":1711951200}
+{"o":4855.0372674848,"h":4896.7941804018,"l":4843.113666071,"c":4850.1651341788,"v":525616.2719797484,"t":1711954800}
+{"o":4850.1651341788,"h":4866.4889456146,"l":4786.1390839869,"c":4813.4174269559,"v":610469.7508456717,"t":1711958400}
+{"o":4813.4174269559,"h":4852.833200134,"l":4438.9842271892,"c":4449.0309031715,"v":435340.1057635996,"t":1711962000}
+{"o":4449.0309031715,"h":4471.8133792508,"l":4403.8733570701,"c":4444.5028978638,"v":429089.505620726,"t":1711965600}
+{"o":4444.5028978638,"h":4467.2375905161,"l":4341.3452606042,"c":4359.8806805595,"v":434059.6719671161,"t":1711969200}
+{"o":4359.8806805595,"h":4398.4695629763,"l":4321.2547454411,"c":4380.3935959314,"v":483267.1272320381,"t":1711972800}
+{"o":4380.3935959314,"h":4403.2737503325,"l":4360.2765901244,"c":4380.1099582378,"v":610441.9280418333,"t":1711976400}
+{"o":4380.1099582378,"h":4402.3823870909,"l":4240.1132478285,"c":4263.7163087155,"v":861158.5225429549,"t":1711980000}
+{"o":4263.7163087155,"h":4289.0710565422,"l":4164.3841391544,"c":4202.9146055701,"v":944537.9134976279,"t":1711983600}
+{"o":4202.9146055701,"h":4269.4124407156,"l":4182.550377346,"c":4233.8092863016,"v":716766.9299014336,"t":1711987200}
+{"o":4233.8092863016,"h":4358.6088771862,"l":4196.3855917089,"c":4353.4489062982,"v":552535.1017297786,"t":1711990800}
+{"o":4353.4489062982,"h":4356.6137297717,"l":4291.8645493931,"c":4341.2055315161,"v":615927.0925902927,"t":1711994400}
+{"o":4341.2055315161,"h":4431.6671394096,"l":4325.0058747886,"c":4427.0703740041,"v":565248.6831439668,"t":1711998000}
+{"o":4427.0703740041,"h":4438.1017227241,"l":4388.0080089456,"c":4436.1189047617,"v":525307.6958228272,"t":1712001600}
+{"o":4436.1189047617,"h":4472.5684022907,"l":4406.972192364,"c":4444.8807843912,"v":445290.5592555344,"t":1712005200}
+{"o":4444.8807843912,"h":4466.3269357743,"l":4426.6576021848,"c":4448.8656757438,"v":511870.0913031733,"t":1712008800}
+{"o":4448.8656757438,"h":4470.6488448299,"l":4432.2294661664,"c":4433.4311356293,"v":492025.2661315472,"t":1712012400}
+{"o":4433.4311356293,"h":4464.0343444508,"l":4345.3616394429,"c":4390.182571902,"v":628294.6785569793,"t":1712016000}
+{"o":4390.182571902,"h":4442.7318818348,"l":4376.5754861024,"c":4399.3659372119,"v":515884.5692387876,"t":1712019600}
+{"o":4399.3659372119,"h":4404.4585549282,"l":4189.8751061642,"c":4274.1203775371,"v":1120510.9311404836,"t":1712023200}
+{"o":4274.1203775371,"h":4320.7412758599,"l":4217.0832603051,"c":4254.7296392774,"v":841080.5525450177,"t":1712026800}
+{"o":4254.7296392774,"h":4280.3163425421,"l":4204.4628363714,"c":4238.2898390597,"v":649998.7862986173,"t":1712030400}
+{"o":4238.2898390597,"h":4263.2502493645,"l":4182.8305033665,"c":4259.8253146267,"v":651202.4701136549,"t":1712034000}
+{"o":4259.8253146267,"h":4301.757173215,"l":4240.8857662634,"c":4283.9371563626,"v":647768.1874755371,"t":1712037600}
+{"o":4283.9371563626,"h":4297.3715254938,"l":4218.267431686,"c":4227.8580057313,"v":495545.2455853969,"t":1712041200}
+{"o":4227.8580057313,"h":4243.4211959718,"l":4166.0291499607,"c":4181.4279199486,"v":468450.1000772545,"t":1712044800}
+{"o":4181.4279199486,"h":4245.2018973975,"l":4148.1767378829,"c":4227.3105637425,"v":600696.9440881163,"t":1712048400}
+{"o":4227.3105637425,"h":4234.9129725449,"l":4164.6088792652,"c":4194.1674845501,"v":458000.5133048296,"t":1712052000}
+{"o":4194.1674845501,"h":4206.5235078348,"l":4089.5285220417,"c":4149.9872986235,"v":548194.3382071574,"t":1712055600}
+{"o":4149.9872986235,"h":4194.2069268581,"l":4114.4927560631,"c":4130.4289491406,"v":528595.1806525829,"t":1712059200}
+{"o":4130.4289491406,"h":4149.9569426097,"l":4056.7622849616,"c":4118.5634503317,"v":716242.0435971136,"t":1712062800}
+{"o":4118.5634503317,"h":4206.3768231022,"l":4100.5270837166,"c":4163.4911179131,"v":675802.4004019846,"t":1712066400}
+{"o":4163.4911179131,"h":4203.6108874708,"l":4068.7879897193,"c":4087.0556380412,"v":721565.331263011,"t":1712070000}
+{"o":4087.0556380412,"h":4169.7940754307,"l":4075.0560769837,"c":4157.4607965511,"v":986624.358725987,"t":1712073600}
+{"o":4157.4607965511,"h":4220.7611988564,"l":4116.8831792654,"c":4217.7378647934,"v":706831.9398622251,"t":1712077200}
+{"o":4217.7378647934,"h":4283.9176394036,"l":4178.785767581,"c":4257.3547787885,"v":627785.9244072411,"t":1712080800}
+{"o":4257.3547787885,"h":4300.3564374098,"l":4238.0575528468,"c":4275.3539389927,"v":580819.990321463,"t":1712084400}
+{"o":4275.3539389927,"h":4288.4154082064,"l":4228.0111672968,"c":4250.4325637907,"v":651254.0728505891,"t":1712088000}
+{"o":4250.4325637907,"h":4264.6494770892,"l":4196.6534084205,"c":4229.6210615275,"v":630846.0775849565,"t":1712091600}
+{"o":4229.6210615275,"h":4297.6338911765,"l":4211.1308206584,"c":4270.8482273472,"v":471616.1100878541,"t":1712095200}
+{"o":4270.8482273472,"h":4272.4115368403,"l":4191.3109476414,"c":4209.1398255633,"v":487659.1244633506,"t":1712098800}
+{"o":4209.1398255633,"h":4234.5614218098,"l":4086.7346230739,"c":4201.0962069492,"v":736477.1169741516,"t":1712102400}
+{"o":4201.0962069492,"h":4318.1257122923,"l":4132.8544462719,"c":4286.8471886554,"v":642361.9373044807,"t":1712106000}
+{"o":4286.8471886554,"h":4315.0558470432,"l":4252.1614567116,"c":4299.317099511,"v":528595.4932049321,"t":1712109600}
+{"o":4299.317099511,"h":4375.6822793206,"l":4265.1642009427,"c":4360.6712015605,"v":480156.9133887268,"t":1712113200}
+{"o":4360.6712015605,"h":4401.8022023846,"l":4327.145318655,"c":4372.4689141764,"v":562255.1995955671,"t":1712116800}
+{"o":4372.4689141764,"h":4392.3857304611,"l":4343.1463711344,"c":4386.8164802238,"v":479814.680691823,"t":1712120400}
+{"o":4386.8164802238,"h":4464.201962705,"l":4368.2746823664,"c":4434.6868190457,"v":483862.0798792936,"t":1712124000}
+{"o":4434.6868190457,"h":4453.4224570155,"l":4401.2078803501,"c":4414.8324682948,"v":368218.9190414741,"t":1712127600}
+{"o":4414.8324682948,"h":4457.2178417459,"l":4382.8403545503,"c":4436.2642272586,"v":428141.5365443233,"t":1712131200}
+{"o":4436.2642272586,"h":4455.9576116031,"l":4413.9765908043,"c":4427.1229489376,"v":393732.4907310691,"t":1712134800}
+{"o":4427.1229489376,"h":4444.6915084692,"l":4356.1967263138,"c":4386.7895312506,"v":395340.7422968526,"t":1712138400}
+{"o":4386.7895312506,"h":4410.9790650403,"l":4335.3128192028,"c":4385.0776480306,"v":662062.3039502153,"t":1712142000}
+{"o":4385.0776480306,"h":4413.789769801,"l":4311.7344794116,"c":4363.9386724121,"v":742657.0114267241,"t":1712145600}
+{"o":4363.9386724121,"h":4395.0654630326,"l":4328.7629236227,"c":4340.7487333854,"v":703563.7241250252,"t":1712149200}
+{"o":4340.7487333854,"h":4450.3622335312,"l":4335.6414328493,"c":4421.8427801473,"v":700739.6227908779,"t":1712152800}
+{"o":4421.8427801473,"h":4430.4281734329,"l":4355.503067129,"c":4387.7324940323,"v":614576.7983068342,"t":1712156400}
+{"o":4387.7324940323,"h":4432.9964028766,"l":4361.3721609879,"c":4394.8567012061,"v":692118.3544162686,"t":1712160000}
+{"o":4394.8567012061,"h":4414.8500198572,"l":4345.6621016912,"c":4360.8348069197,"v":683747.1047137529,"t":1712163600}
+{"o":4360.8348069197,"h":4366.8019239724,"l":4279.0489112048,"c":4325.8396631754,"v":595227.6665091998,"t":1712167200}
+{"o":4325.8396631754,"h":4337.1095547364,"l":4245.150535901,"c":4282.4829763883,"v":487514.8667188497,"t":1712170800}
+{"o":4282.4829763883,"h":4288.1039851088,"l":4212.3696778285,"c":4231.7931773518,"v":610461.5907008415,"t":1712174400}
+{"o":4231.7931773518,"h":4285.7035847777,"l":4183.8691399166,"c":4269.5332330011,"v":606741.2792568712,"t":1712178000}
+{"o":4269.5332330011,"h":4300.8124363194,"l":4244.8795307559,"c":4284.92687858,"v":486803.7557176527,"t":1712181600}
+{"o":4284.92687858,"h":4300.6182395483,"l":4231.1874950435,"c":4257.830534389,"v":417031.7013371204,"t":1712185200}
+{"o":4257.830534389,"h":4313.5954595896,"l":4245.9327021252,"c":4297.4272410938,"v":482196.7974269486,"t":1712188800}
+{"o":4297.4272410938,"h":4298.7510757844,"l":4242.2703722446,"c":4274.8642196887,"v":464599.9934407229,"t":1712192400}
+{"o":4274.8642196887,"h":4281.3093754734,"l":4198.5710690669,"c":4221.5174920905,"v":586674.4718597378,"t":1712196000}
+{"o":4221.5174920905,"h":4242.3037702977,"l":4158.3163885709,"c":4177.8029488356,"v":564472.9572496719,"t":1712199600}
+{"o":4177.8029488356,"h":4195.2418900552,"l":4111.5209031157,"c":4187.1709059616,"v":547178.134416324,"t":1712203200}
+{"o":4187.1709059616,"h":4221.5214303309,"l":4174.3679679891,"c":4206.252613045,"v":451572.191451756,"t":1712206800}
+{"o":4206.252613045,"h":4247.9374318137,"l":4198.2446709189,"c":4233.6511833054,"v":318000.8344923231,"t":1712210400}
+{"o":4233.6511833054,"h":4274.1144541425,"l":4221.7728205895,"c":4253.0804118883,"v":308103.2672731545,"t":1712214000}
+{"o":4253.0804118883,"h":4304.5220716926,"l":4242.8413948913,"c":4288.2339946808,"v":319884.7018131696,"t":1712217600}
+{"o":4288.2339946808,"h":4363.1790496793,"l":4239.7308291608,"c":4347.1016978308,"v":355999.3202354605,"t":1712221200}
+{"o":4347.1016978308,"h":4414.4972066642,"l":4330.2396044349,"c":4392.6632954121,"v":323266.0483324282,"t":1712224800}
+{"o":4392.6632954121,"h":4411.0669977762,"l":4368.0804483421,"c":4390.9370498104,"v":347229.392501147,"t":1712228400}
+{"o":4390.9370498104,"h":4438.0616078531,"l":4361.0217954491,"c":4370.9458534396,"v":600925.3038919743,"t":1712232000}
+{"o":4370.9458534396,"h":4522.9535851649,"l":4359.1707863927,"c":4442.7449038468,"v":895990.315140921,"t":1712235600}
+{"o":4442.7449038468,"h":4475.1339721703,"l":4420.325526673,"c":4443.3070647439,"v":555039.590056185,"t":1712239200}
+{"o":4443.3070647439,"h":4457.215790366,"l":4400.232015875,"c":4413.7161784208,"v":501116.0476026494,"t":1712242800}
+{"o":4413.7161784208,"h":4449.3315681191,"l":4408.3012532633,"c":4424.4030540684,"v":421068.5755485399,"t":1712246400}
+{"o":4424.4030540684,"h":4468.2256345983,"l":4399.9387777002,"c":4463.4610186305,"v":500637.3004927108,"t":1712250000}
+{"o":4463.4610186305,"h":4496.3779163049,"l":4379.3453319701,"c":4389.4170433453,"v":695609.5278781141,"t":1712253600}
+{"o":4389.4170433453,"h":4417.7773260515,"l":4305.8002479499,"c":4380.833137193,"v":515930.9626756439,"t":1712257200}
+{"o":4380.833137193,"h":4386.5314270016,"l":4265.8058132847,"c":4308.6264490427,"v":693514.2684575556,"t":1712260800}
+{"o":4308.6264490427,"h":4338.2182075243,"l":4275.8697382081,"c":4297.8825233614,"v":545432.5679701378,"t":1712264400}
+{"o":4297.8825233614,"h":4325.6430379289,"l":4282.4833685862,"c":4302.413910991,"v":408231.6176703646,"t":1712268000}
+{"o":4302.413910991,"h":4351.952815928,"l":4289.26779026,"c":4344.9184547858,"v":366758.5716477447,"t":1712271600}
+{"o":4344.9184547858,"h":4369.1434747115,"l":4319.2934139573,"c":4368.0501235021,"v":388243.258357385,"t":1712275200}
+{"o":4368.0501235021,"h":4370.0846617282,"l":4280.655517502,"c":4304.5962175201,"v":473882.6518585252,"t":1712278800}
+{"o":4304.5962175201,"h":4314.6975545383,"l":4186.2906536269,"c":4202.1845890454,"v":538312.9597517985,"t":1712282400}
+{"o":4202.1845890454,"h":4254.5851833531,"l":4188.494017215,"c":4232.1651501916,"v":366186.1363355089,"t":1712286000}
+{"o":4232.1651501916,"h":4261.814658581,"l":4129.7980250052,"c":4173.3207031892,"v":390166.3965373354,"t":1712289600}
+{"o":4173.3207031892,"h":4233.7764259673,"l":4081.1611793325,"c":4144.1293416482,"v":566673.9800196788,"t":1712293200}
+{"o":4144.1293416482,"h":4174.1779701841,"l":4118.0153699694,"c":4134.0968517309,"v":378861.7247399869,"t":1712296800}
+{"o":4134.0968517309,"h":4148.4598417707,"l":4067.405509989,"c":4130.3412533831,"v":328399.6906478259,"t":1712300400}
+{"o":4130.3412533831,"h":4179.8626461985,"l":4041.3574910984,"c":4067.839404281,"v":365938.2249895174,"t":1712304000}
+{"o":4067.839404281,"h":4158.1641437616,"l":4018.8728452402,"c":4141.9529877194,"v":446534.2474635507,"t":1712307600}
+{"o":4141.9529877194,"h":4181.1311332293,"l":4078.2571086278,"c":4154.8408811792,"v":425411.1404703381,"t":1712311200}
+{"o":4154.8408811792,"h":4171.2717901227,"l":4065.7315474719,"c":4077.9575142508,"v":389863.3801117365,"t":1712314800}
+{"o":4077.9575142508,"h":4158.0002320652,"l":3968.825579011,"c":4152.17018667,"v":585285.2257971405,"t":1712318400}
+{"o":4152.17018667,"h":4279.8211469769,"l":4101.0437771912,"c":4210.2708972886,"v":595903.8485881521,"t":1712322000}
+{"o":4210.2708972886,"h":4299.8746919035,"l":4175.618516363,"c":4233.7068676769,"v":565931.0144288943,"t":1712325600}
+{"o":4233.7068676769,"h":4259.7155072573,"l":4143.2430852846,"c":4236.833860518,"v":482869.7099390099,"t":1712329200}
+{"o":4236.833860518,"h":4251.3067869159,"l":4156.7347399212,"c":4195.2012233338,"v":420579.6904725811,"t":1712332800}
+{"o":4195.2012233338,"h":4205.0823806131,"l":4127.0697586316,"c":4164.1716611622,"v":375898.5659888697,"t":1712336400}
+{"o":4164.1716611622,"h":4204.8657421999,"l":4144.4939242942,"c":4200.3903518298,"v":390341.6990891648,"t":1712340000}
+{"o":4200.3903518298,"h":4253.9985591109,"l":4181.7160757582,"c":4220.6279408393,"v":432325.5412892138,"t":1712343600}
+{"o":4220.6279408393,"h":4254.3581635317,"l":4210.0191246123,"c":4228.9418796878,"v":503460.6110724628,"t":1712347200}
+{"o":4228.9418796878,"h":4274.5778609502,"l":4206.6471115965,"c":4207.0686210606,"v":395190.1495829082,"t":1712350800}
+{"o":4207.0686210606,"h":4224.3851996664,"l":4184.5275288245,"c":4190.6619657453,"v":313285.1839455844,"t":1712354400}
+{"o":4190.6619657453,"h":4219.8914583105,"l":4182.5782208767,"c":4188.8574389824,"v":277604.2789149527,"t":1712358000}
+{"o":4188.8574389824,"h":4241.7654072456,"l":4168.5033056615,"c":4211.2947058038,"v":376962.9474839777,"t":1712361600}
+{"o":4211.2947058038,"h":4266.3770391157,"l":4190.3543731234,"c":4208.2981542949,"v":297057.6319243374,"t":1712365200}
+{"o":4208.2981542949,"h":4246.9143517495,"l":4176.8241853363,"c":4207.1804949935,"v":286018.3976951393,"t":1712368800}
+{"o":4207.1804949935,"h":4270.0121496386,"l":4196.38207439,"c":4257.8780567993,"v":275813.2601684953,"t":1712372400}
+{"o":4257.8780567993,"h":4265.9296529726,"l":4232.7382437679,"c":4252.7750431215,"v":271594.9667716049,"t":1712376000}
+{"o":4252.7750431215,"h":4315.183764687,"l":4239.5206350717,"c":4296.579056976,"v":355455.5511410601,"t":1712379600}
+{"o":4296.579056976,"h":4313.4187716989,"l":4282.1361407523,"c":4305.3662491562,"v":303829.4996185338,"t":1712383200}
+{"o":4305.3662491562,"h":4311.6967805396,"l":4267.6583771362,"c":4291.7722792654,"v":282137.4049328621,"t":1712386800}
+{"o":4291.7722792654,"h":4313.9407756479,"l":4272.2680914451,"c":4306.4477135526,"v":286174.8602497029,"t":1712390400}
+{"o":4306.4477135526,"h":4322.0291459729,"l":4259.4320777266,"c":4265.9802276002,"v":288623.1460665449,"t":1712394000}
+{"o":4265.9802276002,"h":4283.5501839065,"l":4243.5890058264,"c":4262.5180319054,"v":240738.719090092,"t":1712397600}
+{"o":4262.5180319054,"h":4279.977026114,"l":4240.217642654,"c":4256.5848692007,"v":222830.1285795437,"t":1712401200}
+{"o":4256.5848692007,"h":4279.574782626,"l":4225.0435547903,"c":4250.1660690329,"v":243586.2000824691,"t":1712404800}
+{"o":4250.1660690329,"h":4258.5217874901,"l":4189.4830840078,"c":4225.5294648864,"v":225867.17891166,"t":1712408400}
+{"o":4225.5294648864,"h":4271.4619984189,"l":4204.905579007,"c":4251.51346415,"v":243647.3031735198,"t":1712412000}
+{"o":4251.51346415,"h":4334.8794990677,"l":4243.0137840581,"c":4296.6826020647,"v":313820.6450635003,"t":1712415600}
+{"o":4296.6826020647,"h":4342.9751382938,"l":4285.3159702727,"c":4310.6585322657,"v":444284.3669711064,"t":1712419200}
+{"o":4310.6585322657,"h":4328.7743305334,"l":4256.7850971468,"c":4304.8621254269,"v":349988.1989165772,"t":1712422800}
+{"o":4304.8621254269,"h":4321.1268942542,"l":4274.5871663732,"c":4298.2819607333,"v":294259.4017274331,"t":1712426400}
+{"o":4298.2819607333,"h":4320.6751624313,"l":4289.4350044494,"c":4308.5628990826,"v":278548.3612084679,"t":1712430000}
+{"o":4308.5628990826,"h":4325.8844727088,"l":4293.2625866814,"c":4320.7718086851,"v":304831.2210188123,"t":1712433600}
+{"o":4320.7718086851,"h":4336.8603336725,"l":4296.9135701798,"c":4315.8912040084,"v":320610.6222952188,"t":1712437200}
+{"o":4315.8912040084,"h":4349.2033109917,"l":4297.1882000812,"c":4338.2938833643,"v":425909.9198586494,"t":1712440800}
+{"o":4338.2938833643,"h":4383.77878926,"l":4333.0500591504,"c":4348.5136848609,"v":472917.8147868604,"t":1712444400}
+{"o":4348.5136848609,"h":4356.4419885434,"l":4250.5018990263,"c":4313.5810987484,"v":303440.198714212,"t":1712448000}
+{"o":4313.5810987484,"h":4423.3571949898,"l":4311.5018447923,"c":4415.7287255116,"v":418389.7510864414,"t":1712451600}
+{"o":4415.7287255116,"h":4438.5717448669,"l":4370.9956497197,"c":4381.9956669305,"v":378679.8504675934,"t":1712455200}
+{"o":4381.9956669305,"h":4419.4788995807,"l":4369.4051092526,"c":4377.1506944017,"v":368762.7480039085,"t":1712458800}
+{"o":4377.1506944017,"h":4433.5430964267,"l":4359.8225321204,"c":4373.0603380149,"v":343145.9367356999,"t":1712462400}
+{"o":4373.0603380149,"h":4398.3658001598,"l":4360.8408784378,"c":4384.9943304022,"v":276693.7894399663,"t":1712466000}
+{"o":4384.9943304022,"h":4402.3497469125,"l":4339.7039433468,"c":4348.9536672703,"v":360398.7040375868,"t":1712469600}
+{"o":4348.9536672703,"h":4363.9756528891,"l":4339.0449976924,"c":4353.772236095,"v":282719.1749882387,"t":1712473200}
+{"o":4353.772236095,"h":4381.3389186168,"l":4342.9698262788,"c":4362.3356068121,"v":271471.4755826058,"t":1712476800}
+{"o":4362.3356068121,"h":4374.9414624569,"l":4322.25588028,"c":4343.8148209657,"v":244824.6544298154,"t":1712480400}
+{"o":4343.8148209657,"h":4374.1709045966,"l":4327.4924456347,"c":4369.8929893789,"v":230318.6805231222,"t":1712484000}
+{"o":4369.8929893789,"h":4388.9782049861,"l":4350.5599360507,"c":4377.6371318675,"v":226994.9803700001,"t":1712487600}
+{"o":4377.6371318675,"h":4399.3322062704,"l":4345.1498194464,"c":4384.9778142724,"v":216695.2012186792,"t":1712491200}
+{"o":4384.9778142724,"h":4405.8689504706,"l":4373.5171349628,"c":4395.6094693658,"v":323754.3138121317,"t":1712494800}
+{"o":4395.6094693658,"h":4449.4809378043,"l":4369.1901844644,"c":4424.839938736,"v":269527.5689243746,"t":1712498400}
+{"o":4424.839938736,"h":4453.4724214877,"l":4371.0283996334,"c":4373.5813115521,"v":319732.9667653239,"t":1712502000}
+{"o":4373.5813115521,"h":4445.7341222767,"l":4370.4910387563,"c":4420.8609120274,"v":376868.981513099,"t":1712505600}
+{"o":4420.8609120274,"h":4436.1924687883,"l":4373.9743880517,"c":4384.5863808489,"v":350425.7673578372,"t":1712509200}
+{"o":4384.5863808489,"h":4397.9736270503,"l":4323.4177374246,"c":4352.622286851,"v":409493.181421171,"t":1712512800}
+{"o":4352.622286851,"h":4370.5780084884,"l":4320.3943039323,"c":4339.5922541551,"v":451880.7047173231,"t":1712516400}
+{"o":4339.5922541551,"h":4370.1634069943,"l":4319.5147217843,"c":4351.424911426,"v":370218.176719682,"t":1712520000}
+{"o":4351.424911426,"h":4371.3267384229,"l":4319.8849101116,"c":4327.7520718848,"v":294932.4315392583,"t":1712523600}
+{"o":4327.7520718848,"h":4380.4930176116,"l":4302.3031205686,"c":4345.9352322271,"v":290559.4242101269,"t":1712527200}
+{"o":4345.9352322271,"h":4403.9767216198,"l":4336.6833689787,"c":4390.7371632915,"v":261051.9265595026,"t":1712530800}
+{"o":4390.7371632915,"h":4404.2626279098,"l":4303.7102855732,"c":4350.3589751293,"v":312223.0448874986,"t":1712534400}
+{"o":4350.3589751293,"h":4388.1632448646,"l":4321.4378719247,"c":4335.1924940696,"v":266238.4338852523,"t":1712538000}
+{"o":4335.1924940696,"h":4352.1557176959,"l":4309.4301522724,"c":4320.120042294,"v":311795.3857405398,"t":1712541600}
+{"o":4320.120042294,"h":4346.0765320091,"l":4258.4645289401,"c":4312.7415885369,"v":324421.6085777877,"t":1712545200}
+{"o":4312.7415885369,"h":4338.8900751039,"l":4303.3215396144,"c":4313.5942225128,"v":301592.1455910362,"t":1712548800}
+{"o":4313.5942225128,"h":4346.5342134096,"l":4281.845005656,"c":4339.5873292758,"v":285558.3844919817,"t":1712552400}
+{"o":4339.5873292758,"h":4374.5599059688,"l":4290.3249095594,"c":4308.105917525,"v":306331.1450676559,"t":1712556000}
+{"o":4308.105917525,"h":4414.8524685394,"l":4293.9682533438,"c":4382.4109567697,"v":471852.0398276009,"t":1712559600}
+{"o":4382.4109567697,"h":4488.4198456798,"l":4371.7150640668,"c":4470.861486264,"v":532190.9336457343,"t":1712563200}
+{"o":4470.861486264,"h":4516.8015895596,"l":4444.0682764465,"c":4455.2680916338,"v":425671.2802487258,"t":1712566800}
+{"o":4455.2680916338,"h":4483.4412773283,"l":4426.9524021991,"c":4459.5504848363,"v":333450.2316672222,"t":1712570400}
+{"o":4459.5504848363,"h":4470.4679560358,"l":4425.4874684361,"c":4445.482116923,"v":283692.4628037331,"t":1712574000}
+{"o":4445.482116923,"h":4469.6653252954,"l":4386.6099194712,"c":4392.6028761729,"v":326592.6381638771,"t":1712577600}
+{"o":4392.6028761729,"h":4526.5444821169,"l":4355.4468658733,"c":4418.1466612662,"v":457885.4607161164,"t":1712581200}
+{"o":4418.1466612662,"h":4430.1688814953,"l":4305.4624810526,"c":4380.0729638882,"v":372608.206133695,"t":1712584800}
+{"o":4380.0729638882,"h":4424.1689000291,"l":4365.1378493996,"c":4403.7178557964,"v":592737.524523861,"t":1712588400}
+{"o":4403.7178557964,"h":4490.2382604562,"l":4388.8147856791,"c":4406.446882839,"v":569337.1243292686,"t":1712592000}
+{"o":4406.446882839,"h":4582.2396084107,"l":4369.1603231238,"c":4384.1347601649,"v":494160.1800535903,"t":1712595600}
+{"o":4384.1347601649,"h":4418.6797361273,"l":4369.457692652,"c":4373.7327664947,"v":352965.0782821475,"t":1712599200}
+{"o":4373.7327664947,"h":4388.3193076547,"l":4337.1195120323,"c":4356.6657243957,"v":392449.2181846958,"t":1712602800}
+{"o":4356.6657243957,"h":4385.4565926422,"l":4336.8578493242,"c":4369.2131530586,"v":349360.9345053649,"t":1712606400}
+{"o":4369.2131530586,"h":4409.0442492983,"l":4363.5008481583,"c":4402.5808334491,"v":328793.7520238877,"t":1712610000}
+{"o":4402.5808334491,"h":4412.0265479775,"l":4372.1879240736,"c":4397.6492826678,"v":327080.3476036525,"t":1712613600}
+{"o":4397.6492826678,"h":4453.2675519676,"l":4370.5415230503,"c":4387.1215870505,"v":398555.4994520341,"t":1712617200}
+{"o":4387.1215870505,"h":4397.3569263267,"l":4325.3594310697,"c":4364.5579702805,"v":404749.6826202532,"t":1712620800}
+{"o":4364.5579702805,"h":4378.2367556256,"l":4324.0366033152,"c":4343.7663537221,"v":429728.3614464046,"t":1712624400}
+{"o":4343.7663537221,"h":4374.5417727289,"l":4328.4089171863,"c":4347.845291133,"v":354255.8403306752,"t":1712628000}
+{"o":4347.845291133,"h":4365.0798284073,"l":4270.0245644311,"c":4305.7523844601,"v":341802.2604274219,"t":1712631600}
+{"o":4305.7523844601,"h":4371.1065718825,"l":4282.8245634866,"c":4358.5141719207,"v":335123.7954575398,"t":1712635200}
+{"o":4358.5141719207,"h":4408.2395946507,"l":4347.0889464572,"c":4374.2526313023,"v":289613.9198473616,"t":1712638800}
+{"o":4374.2526313023,"h":4386.5253758177,"l":4304.9730196883,"c":4327.970475341,"v":475496.9339505335,"t":1712642400}
+{"o":4327.970475341,"h":4340.5480056814,"l":4289.0470158416,"c":4310.7390684129,"v":525861.6809596611,"t":1712646000}
+{"o":4310.7390684129,"h":4318.2825465267,"l":4195.0228186082,"c":4302.0525456549,"v":494121.2364153977,"t":1712649600}
+{"o":4302.0525456549,"h":4327.9397058286,"l":4274.7798791511,"c":4297.7827317285,"v":343650.4307138242,"t":1712653200}
+{"o":4297.7827317285,"h":4324.8536955435,"l":4278.258149803,"c":4308.7493077937,"v":293987.8209715058,"t":1712656800}
+{"o":4308.7493077937,"h":4337.0624815369,"l":4297.3410021774,"c":4320.7319413416,"v":289813.2358545386,"t":1712660400}
+{"o":4320.7319413416,"h":4333.3262256017,"l":4264.145807303,"c":4309.3904330388,"v":291678.988816784,"t":1712664000}
+{"o":4309.3904330388,"h":4319.3817977806,"l":4249.9952833594,"c":4254.7185842653,"v":352306.3496480605,"t":1712667600}
+{"o":4254.7185842653,"h":4291.7781046655,"l":4159.5466777128,"c":4210.6249166338,"v":521445.3610554846,"t":1712671200}
+{"o":4210.6249166338,"h":4239.9531368875,"l":4142.5257305505,"c":4230.0914213846,"v":559515.4228510449,"t":1712674800}
+{"o":4230.0914213846,"h":4278.762867416,"l":4209.5618970655,"c":4264.7825954035,"v":470987.2621553282,"t":1712678400}
+{"o":4264.7825954035,"h":4354.6317746624,"l":4245.8976607465,"c":4305.4822998922,"v":446036.9514094198,"t":1712682000}
+{"o":4305.4822998922,"h":4324.9617820398,"l":4263.6089611059,"c":4279.3134050798,"v":312132.3418188925,"t":1712685600}
+{"o":4279.3134050798,"h":4291.6548383221,"l":4253.1848070528,"c":4276.384076094,"v":292822.2486040393,"t":1712689200}
+{"o":4276.384076094,"h":4316.2134676564,"l":4264.1675109461,"c":4291.2327155786,"v":226638.6131288732,"t":1712692800}
+{"o":4291.2327155786,"h":4302.8227246382,"l":4257.1080253869,"c":4267.3635446818,"v":191917.6687086879,"t":1712696400}
+{"o":4267.3635446818,"h":4288.5253768907,"l":4240.8905392489,"c":4263.8803576037,"v":224170.8353656581,"t":1712700000}
+{"o":4263.8803576037,"h":4282.748120336,"l":4216.5694123954,"c":4227.0759022216,"v":249292.013767943,"t":1712703600}
+{"o":4227.0759022216,"h":4245.1300767976,"l":4196.893410168,"c":4225.9216228857,"v":229413.7480968684,"t":1712707200}
+{"o":4225.9216228857,"h":4229.5622869364,"l":4141.3952876786,"c":4217.7813176313,"v":278006.0790738173,"t":1712710800}
+{"o":4217.7813176313,"h":4242.4267822069,"l":3674.6117233983,"c":3699.8978592725,"v":335048.1790739372,"t":1712714400}
+{"o":3699.8978592725,"h":3739.0557661823,"l":3681.5585270224,"c":3734.4682216657,"v":341634.5120074128,"t":1712718000}
+{"o":3734.4682216657,"h":3749.2674921363,"l":3719.5401335548,"c":3726.3270268848,"v":299945.3008485548,"t":1712721600}
+{"o":3726.3270268848,"h":3753.329608452,"l":3704.496802693,"c":3738.996607297,"v":336058.3256403877,"t":1712725200}
+{"o":3738.996607297,"h":3783.7174233257,"l":3734.8414795187,"c":3759.9440684869,"v":210796.1708407369,"t":1712728800}
+{"o":3759.9440684869,"h":3786.6866135408,"l":3753.7357419865,"c":3763.8564051055,"v":235982.995808423,"t":1712732400}
+{"o":3763.8564051055,"h":3765.6974534007,"l":3718.0362693631,"c":3722.3057304227,"v":301395.5438732871,"t":1712736000}
+{"o":3722.3057304227,"h":3753.0252379162,"l":3711.7846045568,"c":3730.2692421492,"v":272407.1505841322,"t":1712739600}
+{"o":3730.2692421492,"h":3738.780014924,"l":3667.3517417394,"c":3694.4065945652,"v":304612.2989390066,"t":1712743200}
+{"o":3694.4065945652,"h":3715.8793580687,"l":3684.7133728135,"c":3709.6645492729,"v":283414.4498060888,"t":1712746800}
+{"o":3709.6645492729,"h":3720.5868804314,"l":3537.2553566219,"c":3607.541777998,"v":692382.2004974621,"t":1712750400}
+{"o":3607.541777998,"h":3621.0666652465,"l":3485.629759667,"c":3605.9176637163,"v":478458.4354684574,"t":1712754000}
+{"o":3605.9176637163,"h":3696.5659822229,"l":3585.1204134548,"c":3675.9923454218,"v":511541.4339822218,"t":1712757600}
+{"o":3675.9923454218,"h":3685.0826307921,"l":3630.9832271231,"c":3654.877061938,"v":370509.2877382616,"t":1712761200}
+{"o":3654.877061938,"h":3739.9688202563,"l":3627.86923562,"c":3733.2417588767,"v":449545.7720736461,"t":1712764800}
+{"o":3733.2417588767,"h":3767.4004180623,"l":3651.3582472127,"c":3721.6775816484,"v":419954.7129405387,"t":1712768400}
+{"o":3721.6775816484,"h":3725.0765175185,"l":3651.0103643256,"c":3671.0267712443,"v":382098.2584312846,"t":1712772000}
+{"o":3671.0267712443,"h":3728.7650329104,"l":3662.4632367726,"c":3722.9701377282,"v":334543.7538616842,"t":1712775600}
+{"o":3722.9701377282,"h":3749.7689585027,"l":3704.4154130492,"c":3722.6039369955,"v":313776.4032968649,"t":1712779200}
+{"o":3722.6039369955,"h":3781.3463503894,"l":3689.1682634038,"c":3740.0973611633,"v":291804.9499901835,"t":1712782800}
+{"o":3740.0973611633,"h":3818.0847490181,"l":3718.2371900401,"c":3777.9632692954,"v":624009.955681461,"t":1712786400}
+{"o":3777.9632692954,"h":3800.4496932093,"l":3748.4065281936,"c":3765.2403946051,"v":438106.8202370485,"t":1712790000}
+{"o":3765.2403946051,"h":3775.4667367144,"l":3720.4536556667,"c":3740.8973429282,"v":389376.768827321,"t":1712793600}
+{"o":3740.8973429282,"h":3749.0667599578,"l":3715.6309645931,"c":3722.5380650226,"v":358456.4142150428,"t":1712797200}
+{"o":3722.5380650226,"h":3758.1839354746,"l":3703.2319875531,"c":3746.9994047502,"v":476514.2793516175,"t":1712800800}
+{"o":3746.9994047502,"h":3758.2908080591,"l":3728.5088080292,"c":3750.8072972265,"v":375531.9207648841,"t":1712804400}
+{"o":3750.8072972265,"h":3778.6961456721,"l":3726.6237187345,"c":3771.8805476182,"v":385587.1550594167,"t":1712808000}
+{"o":3771.8805476182,"h":3779.0915124428,"l":3745.5331579004,"c":3775.5711411999,"v":436072.0973428082,"t":1712811600}
+{"o":3775.5711411999,"h":3801.933455284,"l":3759.4917364212,"c":3795.7359868158,"v":380718.1272228521,"t":1712815200}
+{"o":3795.7359868158,"h":3823.7187009363,"l":3782.7862484945,"c":3792.7618362762,"v":365676.4976524862,"t":1712818800}
+{"o":3792.7618362762,"h":3817.1052329488,"l":3781.0645748379,"c":3793.6601073773,"v":331675.6993671103,"t":1712822400}
+{"o":3793.6601073773,"h":3803.7418316389,"l":3752.1082101724,"c":3755.8340451365,"v":282129.1120496548,"t":1712826000}
+{"o":3755.8340451365,"h":3772.6608364861,"l":3735.9952482333,"c":3741.7899594354,"v":310414.4793259304,"t":1712829600}
+{"o":3741.7899594354,"h":3754.7340590777,"l":3657.100384184,"c":3668.5622055825,"v":344951.4964270376,"t":1712833200}
+{"o":3668.5622055825,"h":3716.6013669381,"l":3633.7582215402,"c":3671.6771546347,"v":399651.4956947253,"t":1712836800}
+{"o":3671.6771546347,"h":3748.5796582706,"l":3662.3626173056,"c":3696.5040122055,"v":490222.8197790714,"t":1712840400}
+{"o":3696.5040122055,"h":3722.2076401012,"l":3638.5727483703,"c":3708.8035463196,"v":496689.0654732334,"t":1712844000}
+{"o":3708.8035463196,"h":3743.1203479275,"l":3608.5096594564,"c":3705.254742169,"v":515307.8618253566,"t":1712847600}
+{"o":3705.254742169,"h":3751.6237591631,"l":3675.6382624494,"c":3717.1704328138,"v":408943.7424155722,"t":1712851200}
+{"o":3717.1704328138,"h":3753.6290226195,"l":3707.9016243144,"c":3734.3903179799,"v":400609.0818474078,"t":1712854800}
+{"o":3734.3903179799,"h":3769.7312120902,"l":3711.8926156039,"c":3739.2182946175,"v":465968.0500100791,"t":1712858400}
+{"o":3739.2182946175,"h":3764.1320520847,"l":3725.4260921472,"c":3733.7519378907,"v":362783.4414221118,"t":1712862000}
+{"o":3733.7519378907,"h":3761.3285779432,"l":3722.8300577753,"c":3730.9726225923,"v":376561.3498534191,"t":1712865600}
+{"o":3730.9726225923,"h":3743.8217772461,"l":3668.579145809,"c":3676.3942388489,"v":448309.4532641235,"t":1712869200}
+{"o":3676.3942388489,"h":3710.8264484084,"l":3664.843533055,"c":3701.3021709036,"v":413159.3935150885,"t":1712872800}
+{"o":3701.3021709036,"h":3708.1356112604,"l":3680.6595562971,"c":3691.2135734876,"v":400594.0817476851,"t":1712876400}
+{"o":3691.2135734876,"h":3802.9106452742,"l":3682.5502634269,"c":3793.1858009502,"v":354376.7453438835,"t":1712880000}
+{"o":3793.1858009502,"h":3814.9755367659,"l":3760.0192526978,"c":3764.5515140014,"v":388517.3877311876,"t":1712883600}
+{"o":3764.5515140014,"h":3803.8354726194,"l":3755.6202891834,"c":3777.0880934366,"v":378936.358440692,"t":1712887200}
+{"o":3777.0880934366,"h":3811.4906138972,"l":3774.033541285,"c":3799.792061555,"v":321275.4947000801,"t":1712890800}
+{"o":3799.792061555,"h":3815.8104750732,"l":3775.0503617845,"c":3805.9563355585,"v":318128.9549525381,"t":1712894400}
+{"o":3805.9563355585,"h":3853.7995448763,"l":3793.5139328305,"c":3852.4208356246,"v":376345.204405585,"t":1712898000}
+{"o":3852.4208356246,"h":3858.0918551043,"l":3786.9820297792,"c":3801.7569553877,"v":323824.7842033887,"t":1712901600}
+{"o":3801.7569553877,"h":3820.5671567598,"l":3769.8124943313,"c":3779.1369177516,"v":282165.2938077822,"t":1712905200}
+{"o":3779.1369177516,"h":3791.6491900284,"l":3738.7463156396,"c":3773.0183943842,"v":300327.6977764865,"t":1712908800}
+{"o":3773.0183943842,"h":3793.4795073291,"l":3749.4041361774,"c":3761.2422207355,"v":257231.1744530716,"t":1712912400}
+{"o":3761.2422207355,"h":3767.1981228594,"l":3734.9098175722,"c":3754.972701062,"v":294259.5982201382,"t":1712916000}
+{"o":3754.972701062,"h":3780.8908050418,"l":3741.021345057,"c":3767.9583081396,"v":308692.4337234065,"t":1712919600}
+{"o":3767.9583081396,"h":3777.0775420789,"l":3582.1104164134,"c":3700.3851039905,"v":394717.3576990932,"t":1712923200}
+{"o":3700.3851039905,"h":3712.1514068118,"l":3596.2541637068,"c":3658.1817179908,"v":681268.8706007948,"t":1712926800}
+{"o":3658.1817179908,"h":3682.0133660632,"l":3623.2396197232,"c":3650.4462007185,"v":493891.8433476713,"t":1712930400}
+{"o":3650.4462007185,"h":3679.9914669958,"l":3603.0677941771,"c":3649.2497119033,"v":458190.7578543812,"t":1712934000}
+{"o":3649.2497119033,"h":3662.5653627948,"l":3590.3399528812,"c":3619.2896502718,"v":619376.7020968548,"t":1712937600}
+{"o":3619.2896502718,"h":3632.9221513934,"l":3468.1970581218,"c":3571.7976934502,"v":920698.9368013907,"t":1712941200}
+{"o":3571.7976934502,"h":3571.8007872886,"l":3081.7175689929,"c":3298.6976897881,"v":1301114.7199368828,"t":1712944800}
+{"o":3298.6976897881,"h":3425.2341165574,"l":3108.6909592163,"c":3262.8116899816,"v":1018628.8791229588,"t":1712948400}
+{"o":3262.8116899816,"h":3415.0497518202,"l":3240.7856947048,"c":3351.0816080504,"v":605485.8285987531,"t":1712952000}
+{"o":3351.0816080504,"h":3404.7260777023,"l":3280.1487916237,"c":3335.3932722563,"v":522027.9152722628,"t":1712955600}
+{"o":3335.3932722563,"h":3358.5147760746,"l":3279.3765836405,"c":3320.9817174561,"v":551297.6443105165,"t":1712959200}
+{"o":3320.9817174561,"h":3390.7783784532,"l":3279.2597293688,"c":3365.5899207896,"v":469606.0793523626,"t":1712962800}
+{"o":3365.5899207896,"h":3380.9055520505,"l":3318.4793617253,"c":3328.8882935143,"v":475668.2260048667,"t":1712966400}
+{"o":3328.8882935143,"h":3334.0381502495,"l":3156.667696775,"c":3208.1433864575,"v":575019.0071738492,"t":1712970000}
+{"o":3208.1433864575,"h":3300.5145459537,"l":3134.5457346156,"c":3289.4375343311,"v":570252.7681298567,"t":1712973600}
+{"o":3289.4375343311,"h":3372.7045293203,"l":3257.8996573985,"c":3326.8375944064,"v":490911.7390000162,"t":1712977200}
+{"o":3326.8375944064,"h":3411.8692784538,"l":3313.9213869107,"c":3382.995957934,"v":446100.9719354991,"t":1712980800}
+{"o":3382.995957934,"h":3414.263637949,"l":3356.0209857076,"c":3361.2219164251,"v":327235.4108459913,"t":1712984400}
+{"o":3361.2219164251,"h":3388.6420498145,"l":3341.8885760412,"c":3373.8259857031,"v":300229.986835626,"t":1712988000}
+{"o":3373.8259857031,"h":3384.1238215522,"l":3316.2781577127,"c":3327.9705943518,"v":259693.2389070086,"t":1712991600}
+{"o":3327.9705943518,"h":3350.8889733827,"l":3292.6511809693,"c":3300.6507796777,"v":261335.3254184601,"t":1712995200}
+{"o":3300.6507796777,"h":3337.6707951421,"l":3292.5188275935,"c":3329.4405830904,"v":321600.8020972632,"t":1712998800}
+{"o":3329.4405830904,"h":3353.4685422622,"l":3314.7675761275,"c":3347.4651844617,"v":313275.0101754339,"t":1713002400}
+{"o":3347.4651844617,"h":3381.7433745017,"l":3325.0129204557,"c":3334.2526095233,"v":320142.1527203612,"t":1713006000}
+{"o":3334.2526095233,"h":3368.1810455486,"l":3292.776257116,"c":3332.2747586943,"v":307590.7931676332,"t":1713009600}
+{"o":3332.2747586943,"h":3357.1170712672,"l":3299.5004218583,"c":3315.3376219875,"v":322847.8373284125,"t":1713013200}
+{"o":3315.3376219875,"h":3329.3275445384,"l":3268.0404687187,"c":3287.9815250911,"v":329710.7420481417,"t":1713016800}
+{"o":3287.9815250911,"h":3329.0826955794,"l":3249.9437116016,"c":3268.2183805788,"v":451645.3748554373,"t":1713020400}
+{"o":3268.2183805788,"h":3284.9745626695,"l":3165.2732017543,"c":3192.7565643851,"v":505745.8500975942,"t":1713024000}
+{"o":3192.7565643851,"h":3210.783708521,"l":2976.8578936028,"c":3068.0931709825,"v":1035497.6045561398,"t":1713027600}
+{"o":3068.0931709825,"h":3186.9411324819,"l":2969.7269578171,"c":3160.6549827556,"v":690845.9478574046,"t":1713031200}
+{"o":3160.6549827556,"h":3176.5405399892,"l":2816.6422493843,"c":2942.0498923787,"v":695156.3008874955,"t":1713034800}
+{"o":2942.0498923787,"h":2966.7870225256,"l":2531.3549357419,"c":2737.4745912005,"v":2045557.5223201418,"t":1713038400}
+{"o":2737.4745912005,"h":2932.6524656845,"l":2592.9512670936,"c":2923.0235077374,"v":1377346.1699867893,"t":1713042000}
+{"o":2923.0235077374,"h":3149.163709902,"l":2780.8987373306,"c":3111.8656791495,"v":1454908.3982093148,"t":1713045600}
+{"o":3111.8656791495,"h":3131.1776057866,"l":2968.9371973621,"c":3042.4962032017,"v":1094016.6739870701,"t":1713049200}
+{"o":3042.4962032017,"h":3105.5558344073,"l":2973.2465875809,"c":3035.0728960765,"v":820917.2660027619,"t":1713052800}
+{"o":3035.0728960765,"h":3089.5254291233,"l":2959.888102041,"c":3054.8821659091,"v":506771.7284363848,"t":1713056400}
+{"o":3054.8821659091,"h":3075.5409953249,"l":2943.8929620942,"c":2948.4309649266,"v":482946.3484716521,"t":1713060000}
+{"o":2948.4309649266,"h":3109.7966444709,"l":2782.0660637469,"c":2975.1251224227,"v":525794.7847626437,"t":1713063600}
+{"o":2975.1251224227,"h":3119.5432930924,"l":2952.3035004895,"c":3091.0240605598,"v":546854.108022369,"t":1713067200}
+{"o":3091.0240605598,"h":3169.2947386645,"l":3079.2267041641,"c":3146.6217399089,"v":569586.6546318701,"t":1713070800}
+{"o":3146.6217399089,"h":3196.485455797,"l":3100.1186698903,"c":3157.1635102001,"v":469050.9864306284,"t":1713074400}
+{"o":3157.1635102001,"h":3190.1264012778,"l":3132.2102958657,"c":3176.4096729002,"v":379801.3202075419,"t":1713078000}
+{"o":3176.4096729002,"h":3209.9782389075,"l":3144.1187061094,"c":3156.6634571641,"v":424135.495332757,"t":1713081600}
+{"o":3156.6634571641,"h":3186.1649294738,"l":3099.6212669194,"c":3122.15257638,"v":408911.0851353324,"t":1713085200}
+{"o":3122.15257638,"h":3173.8777234139,"l":3121.02610267,"c":3144.1781366372,"v":449452.1909573888,"t":1713088800}
+{"o":3144.1781366372,"h":3156.2671599216,"l":2983.7613074897,"c":3064.7908011734,"v":389149.2052166823,"t":1713092400}
+{"o":3064.7908011734,"h":3159.2135681337,"l":3046.1445912459,"c":3123.3434552203,"v":437492.7620781802,"t":1713096000}
+{"o":3123.3434552203,"h":3163.6169712241,"l":3020.2316260134,"c":3040.7137591088,"v":533493.7082841435,"t":1713099600}
+{"o":3040.7137591088,"h":3084.1550761336,"l":2952.3255407405,"c":3028.2330318683,"v":598100.0974592204,"t":1713103200}
+{"o":3028.2330318683,"h":3095.4988442715,"l":3013.4593130321,"c":3045.1632973531,"v":568226.9574370212,"t":1713106800}
+{"o":3045.1632973531,"h":3132.4516114457,"l":3034.5721211429,"c":3069.8626403603,"v":574135.2446355114,"t":1713110400}
+{"o":3069.8626403603,"h":3097.1117684688,"l":2906.4758689183,"c":3040.0800578422,"v":851365.3251176947,"t":1713114000}
+{"o":3040.0800578422,"h":3158.63146485,"l":3029.9801453493,"c":3139.9895333532,"v":613334.382929309,"t":1713117600}
+{"o":3139.9895333532,"h":3153.4377480523,"l":3098.3737823071,"c":3125.8238222611,"v":432825.5025714876,"t":1713121200}
+{"o":3125.8238222611,"h":3169.0719724044,"l":3073.2610610002,"c":3084.8726906238,"v":457108.3263236984,"t":1713124800}
+{"o":3084.8726906238,"h":3168.0638774585,"l":3049.0191663666,"c":3159.5842545154,"v":435577.2797487822,"t":1713128400}
+{"o":3159.5842545154,"h":3374.8582393767,"l":3145.5788479946,"c":3352.1487034316,"v":764927.2966292386,"t":1713132000}
+{"o":3352.1487034316,"h":3405.0984365998,"l":3343.1881285527,"c":3374.5601240087,"v":534048.6422429708,"t":1713135600}
+{"o":3374.5601240087,"h":3374.5601240087,"l":3287.3635198511,"c":3310.1413298076,"v":457298.1618449016,"t":1713139200}
+{"o":3310.1413298076,"h":3331.8536883318,"l":3262.102000986,"c":3291.643912175,"v":410028.2248456255,"t":1713142800}
+{"o":3291.643912175,"h":3302.698110922,"l":3248.4483182955,"c":3262.2027352197,"v":347784.877426221,"t":1713146400}
+{"o":3262.2027352197,"h":3308.7666711118,"l":3252.7323675831,"c":3283.465896654,"v":336623.5996630729,"t":1713150000}
+{"o":3283.465896654,"h":3299.7078840511,"l":3217.5723325626,"c":3286.9809103283,"v":366272.586947425,"t":1713153600}
+{"o":3286.9809103283,"h":3370.7595916632,"l":3252.9162661788,"c":3367.2073142732,"v":362883.3982750463,"t":1713157200}
+{"o":3367.2073142732,"h":3524.3965031772,"l":3349.1545642954,"c":3497.2114428926,"v":616045.6001248978,"t":1713160800}
+{"o":3497.2114428926,"h":3529.1485804274,"l":3458.9912935236,"c":3472.6337042384,"v":469203.1794432961,"t":1713164400}
+{"o":3472.6337042384,"h":3498.7343471147,"l":3443.8418766046,"c":3454.1405271543,"v":385455.9737046023,"t":1713168000}
+{"o":3454.1405271543,"h":3492.9872006881,"l":3430.6292171757,"c":3473.5070288601,"v":340800.273798642,"t":1713171600}
+{"o":3473.5070288601,"h":3495.7017396179,"l":3455.9853745216,"c":3461.5717647605,"v":298167.4339033788,"t":1713175200}
+{"o":3461.5717647605,"h":3475.3951678471,"l":3400.3821455624,"c":3403.6457418098,"v":319659.3859454776,"t":1713178800}
+{"o":3403.6457418098,"h":3428.6666680168,"l":3364.6030769532,"c":3403.1324910981,"v":393982.1615063759,"t":1713182400}
+{"o":3403.1324910981,"h":3457.5823758785,"l":3343.1825594859,"c":3367.600468321,"v":427784.8467078072,"t":1713186000}
+{"o":3367.600468321,"h":3452.354400791,"l":3208.5832476955,"c":3280.9242437092,"v":764189.0551943263,"t":1713189600}
+{"o":3280.9242437092,"h":3344.0371395233,"l":3191.9449165599,"c":3248.0554814711,"v":849727.2647308587,"t":1713193200}
+{"o":3248.0554814711,"h":3303.4423954496,"l":3054.1680677661,"c":3167.2160333254,"v":660135.0600577954,"t":1713196800}
+{"o":3167.2160333254,"h":3233.0654509927,"l":3057.0087768451,"c":3151.5526543181,"v":726072.7829501361,"t":1713200400}
+{"o":3151.5526543181,"h":3173.4074843974,"l":2952.6301962117,"c":3061.4587363356,"v":706714.1960014199,"t":1713204000}
+{"o":3061.4587363356,"h":3153.3524095138,"l":2969.1239444421,"c":3124.7804417551,"v":723091.0666332482,"t":1713207600}
+{"o":3124.7804417551,"h":3160.8870062373,"l":3073.9193590473,"c":3082.833983606,"v":481171.9538224033,"t":1713211200}
+{"o":3082.833983606,"h":3140.3165848696,"l":3048.3081833411,"c":3127.8951859897,"v":391320.715308251,"t":1713214800}
+{"o":3127.8951859897,"h":3181.5649602959,"l":3076.6012838413,"c":3168.2049538819,"v":419608.040425477,"t":1713218400}
+{"o":3168.2049538819,"h":3173.7313387208,"l":3096.95419671,"c":3136.5232492061,"v":305568.3707186901,"t":1713222000}
+{"o":3136.5232492061,"h":3184.906419587,"l":3067.0372378865,"c":3149.110106394,"v":429807.1596723776,"t":1713225600}
+{"o":3149.110106394,"h":3263.1539352766,"l":3113.1857178256,"c":3195.8098676891,"v":487114.1330404128,"t":1713229200}
+{"o":3195.8098676891,"h":3218.5106915161,"l":3149.275581276,"c":3197.1005498167,"v":402400.6985153111,"t":1713232800}
+{"o":3197.1005498167,"h":3216.3452349589,"l":3101.2028565665,"c":3122.77698379,"v":430640.3609751723,"t":1713236400}
+{"o":3122.77698379,"h":3143.0088874126,"l":2957.3334340929,"c":3065.9516876412,"v":684855.4892759825,"t":1713240000}
+{"o":3065.9516876412,"h":3122.957307389,"l":3054.9635575969,"c":3101.8391741186,"v":430455.2974378909,"t":1713243600}
+{"o":3101.8391741186,"h":3170.3944149337,"l":3062.2447412216,"c":3152.3969846335,"v":408007.4914068533,"t":1713247200}
+{"o":3152.3969846335,"h":3226.3798786853,"l":3144.2826740891,"c":3199.9134506742,"v":373349.8103146928,"t":1713250800}
+{"o":3199.9134506742,"h":3204.3632734801,"l":3139.2310191425,"c":3153.5223630852,"v":322451.0747988477,"t":1713254400}
+{"o":3153.5223630852,"h":3190.5245735085,"l":3114.7793265542,"c":3132.0561877815,"v":305515.1559630442,"t":1713258000}
+{"o":3132.0561877815,"h":3141.6390168932,"l":2995.2329455677,"c":3073.590599472,"v":625303.3824926529,"t":1713261600}
+{"o":3073.590599472,"h":3150.8365443109,"l":3043.8903332368,"c":3135.3876740009,"v":594792.3780789521,"t":1713265200}
+{"o":3135.3876740009,"h":3138.9736335973,"l":3061.4467672204,"c":3078.1042541087,"v":504797.1213341256,"t":1713268800}
+{"o":3078.1042541087,"h":3088.8295191394,"l":2946.3014091107,"c":3041.362868397,"v":715859.7341861255,"t":1713272400}
+{"o":3041.362868397,"h":3102.7414422706,"l":3008.0906747944,"c":3020.4273016176,"v":729410.0414732902,"t":1713276000}
+{"o":3020.4273016176,"h":3049.9190853268,"l":2933.6774662313,"c":2942.8168528297,"v":737844.3990981845,"t":1713279600}
+{"o":2942.8168528297,"h":3051.099875052,"l":2883.9867013441,"c":3042.9302015988,"v":744973.9742225109,"t":1713283200}
+{"o":3042.9302015988,"h":3180.6694332718,"l":3026.2823265749,"c":3048.3123154873,"v":691253.2566279676,"t":1713286800}
+{"o":3048.3123154873,"h":3108.0429444138,"l":3032.2705192139,"c":3089.0876656385,"v":659861.3749518868,"t":1713290400}
+{"o":3089.0876656385,"h":3108.6664489158,"l":3032.1581338848,"c":3047.6150725204,"v":460291.7210780664,"t":1713294000}
+{"o":3047.6150725204,"h":3095.9781406228,"l":3030.1088762541,"c":3091.8953394688,"v":364268.798230712,"t":1713297600}
+{"o":3091.8953394688,"h":3261.784362613,"l":3078.1744317846,"c":3231.9242221699,"v":481523.2871975361,"t":1713301200}
+{"o":3231.9242221699,"h":3252.5732626113,"l":3201.6882051145,"c":3242.1510772732,"v":454469.4777354081,"t":1713304800}
+{"o":3242.1510772732,"h":3251.6586782561,"l":3204.0032788233,"c":3210.8356223792,"v":382354.9778329089,"t":1713308400}
+{"o":3210.8356223792,"h":3273.6611769057,"l":3189.3951706305,"c":3236.454253791,"v":362628.3343120496,"t":1713312000}
+{"o":3236.454253791,"h":3246.6554875645,"l":3176.8889878872,"c":3229.5920545288,"v":386718.3831492258,"t":1713315600}
+{"o":3229.5920545288,"h":3240.0231256311,"l":3185.1050367998,"c":3225.6141309557,"v":372197.195958973,"t":1713319200}
+{"o":3225.6141309557,"h":3261.2276049677,"l":3212.8875476057,"c":3252.7949842206,"v":283632.0537862888,"t":1713322800}
+{"o":3252.7949842206,"h":3379.193557869,"l":3232.8565823438,"c":3347.1231919272,"v":432634.6627682022,"t":1713326400}
+{"o":3347.1231919272,"h":3365.1354446287,"l":3295.0692999024,"c":3302.9124128376,"v":545047.2405821987,"t":1713330000}
+{"o":3302.9124128376,"h":3339.0441098232,"l":3278.3136787457,"c":3324.0043032136,"v":322605.9064500061,"t":1713333600}
+{"o":3324.0043032136,"h":3333.9199093642,"l":3273.8352423297,"c":3303.5366452946,"v":320702.309219853,"t":1713337200}
+{"o":3303.5366452946,"h":3320.8592761178,"l":3260.074368583,"c":3284.5244338758,"v":302693.6081191055,"t":1713340800}
+{"o":3284.5244338758,"h":3313.2022259741,"l":3272.8445692828,"c":3294.4532079415,"v":258475.2606342333,"t":1713344400}
+{"o":3294.4532079415,"h":3296.2455653886,"l":3229.5312001327,"c":3237.0215989528,"v":295059.4729951971,"t":1713348000}
+{"o":3237.0215989528,"h":3259.5077509312,"l":3177.3248784602,"c":3180.2996022767,"v":326720.6221798515,"t":1713351600}
+{"o":3180.2996022767,"h":3201.7560325275,"l":3082.8542783622,"c":3116.6948339862,"v":465679.0017669807,"t":1713355200}
+{"o":3116.6948339862,"h":3186.9293477871,"l":3103.6589797883,"c":3153.5657777063,"v":459972.617144022,"t":1713358800}
+{"o":3153.5657777063,"h":3156.3076949324,"l":3030.5238516259,"c":3100.541360879,"v":886943.5829721757,"t":1713362400}
+{"o":3100.541360879,"h":3111.452018327,"l":3002.3660853674,"c":3035.2622799516,"v":865701.9316827902,"t":1713366000}
+{"o":3035.2622799516,"h":3100.9790338661,"l":2989.9226312624,"c":3023.7564836845,"v":730672.6060309621,"t":1713369600}
+{"o":3023.7564836845,"h":3137.4707031704,"l":3019.4132486601,"c":3123.5413576122,"v":525562.1256990272,"t":1713373200}
+{"o":3123.5413576122,"h":3271.5789692044,"l":3108.5493356605,"c":3214.9598856143,"v":705828.6854560752,"t":1713376800}
+{"o":3214.9598856143,"h":3218.5257252288,"l":3146.9927344851,"c":3189.6725726085,"v":415691.2986604889,"t":1713380400}
+{"o":3189.6725726085,"h":3237.2423282458,"l":3152.8613099782,"c":3165.1004441538,"v":447041.103409173,"t":1713384000}
+{"o":3165.1004441538,"h":3269.2893479572,"l":3162.5894502985,"c":3204.5711917533,"v":466633.1323214824,"t":1713387600}
+{"o":3204.5711917533,"h":3214.7548057293,"l":3172.6190653548,"c":3194.0679962248,"v":344467.4721597774,"t":1713391200}
+{"o":3194.0679962248,"h":3207.7301863227,"l":3095.6972735641,"c":3125.5118668574,"v":408985.7742606053,"t":1713394800}
+{"o":3125.5118668574,"h":3153.8378260477,"l":3074.8409896881,"c":3135.3705484712,"v":465563.6499205359,"t":1713398400}
+{"o":3135.3705484712,"h":3180.0535373701,"l":3112.4312548851,"c":3153.370627342,"v":436511.6845951354,"t":1713402000}
+{"o":3153.370627342,"h":3184.705563358,"l":3117.2242715205,"c":3167.3400866427,"v":409495.0909902726,"t":1713405600}
+{"o":3167.3400866427,"h":3228.3032692658,"l":3158.2926291049,"c":3203.3853969309,"v":393341.7563250946,"t":1713409200}
+{"o":3203.3853969309,"h":3233.8833237653,"l":3170.0314576097,"c":3173.9260456412,"v":317625.1867607132,"t":1713412800}
+{"o":3173.9260456412,"h":3215.6901725525,"l":3133.120503664,"c":3144.8608141428,"v":350877.6387761604,"t":1713416400}
+{"o":3144.8608141428,"h":3154.4653789975,"l":3060.6313182844,"c":3097.1872193577,"v":351622.1450925994,"t":1713420000}
+{"o":3097.1872193577,"h":3114.1433531028,"l":3044.5659832362,"c":3056.1051674392,"v":484118.699390528,"t":1713423600}
+{"o":3056.1051674392,"h":3101.2868991459,"l":3015.9754958275,"c":3076.5289197316,"v":374361.8201169322,"t":1713427200}
+{"o":3076.5289197316,"h":3112.1202758173,"l":3060.2125790575,"c":3092.8470414228,"v":315533.0744262657,"t":1713430800}
+{"o":3092.8470414228,"h":3164.1060822166,"l":3083.1170646136,"c":3149.4043969735,"v":312143.172788978,"t":1713434400}
+{"o":3149.4043969735,"h":3249.1196498225,"l":3146.0084515083,"c":3209.036500804,"v":488162.9361085122,"t":1713438000}
+{"o":3209.036500804,"h":3224.8959848125,"l":3120.4538621591,"c":3147.5564116515,"v":378663.9065129234,"t":1713441600}
+{"o":3147.5564116515,"h":3189.0954570201,"l":3120.7253650986,"c":3177.0067851517,"v":422039.042263229,"t":1713445200}
+{"o":3177.0067851517,"h":3302.968307634,"l":3149.8722435311,"c":3279.1317397517,"v":652353.3702376384,"t":1713448800}
+{"o":3279.1317397517,"h":3343.4327003409,"l":3268.6896226185,"c":3292.4784029499,"v":570378.2843419776,"t":1713452400}
+{"o":3292.4784029499,"h":3347.2032753681,"l":3273.329411081,"c":3295.4186851576,"v":515973.2355639433,"t":1713456000}
+{"o":3295.4186851576,"h":3306.4636378452,"l":3226.3976092422,"c":3236.7913384873,"v":424399.9685956915,"t":1713459600}
+{"o":3236.7913384873,"h":3287.1190876326,"l":3203.9657462101,"c":3284.0450898687,"v":424704.3443189972,"t":1713463200}
+{"o":3284.0450898687,"h":3328.8800282938,"l":3273.2098864596,"c":3316.126975728,"v":349472.7115840413,"t":1713466800}
+{"o":3316.126975728,"h":3331.7515804097,"l":3298.1495951128,"c":3314.2868218131,"v":315901.0752826205,"t":1713470400}
+{"o":3314.2868218131,"h":3352.2660610859,"l":3301.3710112392,"c":3325.4040587545,"v":335993.301612909,"t":1713474000}
+{"o":3325.4040587545,"h":3401.4264273923,"l":3312.4076052079,"c":3377.9450394955,"v":417364.8136475046,"t":1713477600}
+{"o":3377.9450394955,"h":3398.3637573669,"l":3351.17008019,"c":3357.4446965448,"v":314456.4572736385,"t":1713481200}
+{"o":3357.4446965448,"h":3368.099249719,"l":3262.3092521426,"c":3267.5795911294,"v":370153.9155836503,"t":1713484800}
+{"o":3267.5795911294,"h":3278.8764277989,"l":3067.6983991427,"c":3121.7131004029,"v":901530.1892131292,"t":1713488400}
+{"o":3121.7131004029,"h":3146.7013388895,"l":2975.7472488779,"c":3138.209526348,"v":1152533.0436428897,"t":1713492000}
+{"o":3138.209526348,"h":3231.6505412845,"l":3124.8785986143,"c":3225.1937649168,"v":799956.2619702454,"t":1713495600}
+{"o":3225.1937649168,"h":3324.7296790735,"l":3216.0783902192,"c":3295.1635613748,"v":596129.4713650664,"t":1713499200}
+{"o":3295.1635613748,"h":3326.1929697568,"l":3236.1575320877,"c":3284.2988295525,"v":488440.2804985644,"t":1713502800}
+{"o":3284.2988295525,"h":3454.1997912413,"l":3238.8192682155,"c":3417.3387637889,"v":649990.5659045799,"t":1713506400}
+{"o":3417.3387637889,"h":3459.9009951114,"l":3359.4986602009,"c":3376.4817020643,"v":577583.4835150483,"t":1713510000}
+{"o":3376.4817020643,"h":3430.7716194303,"l":3365.2215106319,"c":3399.5394436112,"v":475353.1645663497,"t":1713513600}
+{"o":3399.5394436112,"h":3413.7918010179,"l":3367.4213021222,"c":3382.9396727039,"v":347235.0452411236,"t":1713517200}
+{"o":3382.9396727039,"h":3639.9106939161,"l":3372.2258532899,"c":3609.688642772,"v":381244.4026588744,"t":1713520800}
+{"o":3609.688642772,"h":3636.8404709015,"l":3594.0809475581,"c":3599.4115927402,"v":390772.5572082713,"t":1713524400}
+{"o":3599.4115927402,"h":3622.1736277863,"l":3564.3943575789,"c":3587.1793833664,"v":444354.9073410277,"t":1713528000}
+{"o":3587.1793833664,"h":3612.0909597196,"l":3559.0130527697,"c":3595.7401281359,"v":451873.6677071032,"t":1713531600}
+{"o":3595.7401281359,"h":3656.0866641367,"l":3517.2386426566,"c":3627.4757447833,"v":495051.9188543168,"t":1713535200}
+{"o":3627.4757447833,"h":3682.9129071217,"l":3606.6271187258,"c":3642.4552140171,"v":449721.1448740478,"t":1713538800}
+{"o":3642.4552140171,"h":3677.4519456661,"l":3579.4866230495,"c":3629.7541621421,"v":560326.7344234071,"t":1713542400}
+{"o":3629.7541621421,"h":3659.322473339,"l":3601.5485108134,"c":3646.2907971314,"v":409616.3158919667,"t":1713546000}
+{"o":3646.2907971314,"h":3649.0642820686,"l":3596.8873500843,"c":3606.4429441425,"v":299820.5662146746,"t":1713549600}
+{"o":3606.4429441425,"h":3653.0693560853,"l":3592.7420665267,"c":3644.1080231544,"v":279358.4275881654,"t":1713553200}
+{"o":3644.1080231544,"h":3647.4710692266,"l":3569.378939857,"c":3582.7219706538,"v":367011.438575991,"t":1713556800}
+{"o":3582.7219706538,"h":3629.3421755992,"l":3579.1760788698,"c":3618.3802201194,"v":287598.758495897,"t":1713560400}
+{"o":3618.3802201194,"h":3670.0533958669,"l":3584.8806080495,"c":3598.473764705,"v":279718.2741410245,"t":1713564000}
+{"o":3598.473764705,"h":3609.7454826636,"l":3509.221880381,"c":3567.266629732,"v":476403.0054871532,"t":1713567600}
+{"o":3567.266629732,"h":3624.6660612181,"l":3518.4263967157,"c":3527.0042365507,"v":474174.391523924,"t":1713571200}
+{"o":3527.0042365507,"h":3575.5229692954,"l":3497.6608574592,"c":3558.0242082789,"v":337699.4531188287,"t":1713574800}
+{"o":3558.0242082789,"h":3599.4496534418,"l":3541.7131037722,"c":3575.1743912243,"v":294889.8829891281,"t":1713578400}
+{"o":3575.1743912243,"h":3586.048476138,"l":3557.0137800496,"c":3568.3695112933,"v":222746.1790676975,"t":1713582000}
+{"o":3568.3695112933,"h":3633.3347159458,"l":3549.8672109682,"c":3628.3149116451,"v":257405.5863379138,"t":1713585600}
+{"o":3628.3149116451,"h":3635.2123554551,"l":3586.2599492336,"c":3601.525244732,"v":314726.4566473659,"t":1713589200}
+{"o":3601.525244732,"h":3634.1662257511,"l":3578.6949257126,"c":3608.6110135536,"v":218937.6522180628,"t":1713592800}
+{"o":3608.6110135536,"h":3624.396631388,"l":3591.4272732757,"c":3597.1434570733,"v":184996.9053177467,"t":1713596400}
+{"o":3597.1434570733,"h":3611.788851621,"l":3558.390847151,"c":3568.8084177308,"v":207895.9606224756,"t":1713600000}
+{"o":3568.8084177308,"h":3577.1276755551,"l":3510.9630735528,"c":3534.6285990777,"v":264464.9634160139,"t":1713603600}
+{"o":3534.6285990777,"h":3555.1556078905,"l":3512.1564469948,"c":3543.3176242186,"v":253443.6823630869,"t":1713607200}
+{"o":3543.3176242186,"h":3573.370610022,"l":3528.7128223758,"c":3557.7151715977,"v":203107.7843848726,"t":1713610800}
+{"o":3557.7151715977,"h":3595.4506628355,"l":3543.3709605923,"c":3578.1004359696,"v":217825.281212581,"t":1713614400}
+{"o":3578.1004359696,"h":3605.0669518369,"l":3566.2069494888,"c":3574.161523133,"v":267867.7865837935,"t":1713618000}
+{"o":3574.161523133,"h":3596.0829957753,"l":3558.9821392783,"c":3583.5132178668,"v":226996.2691306739,"t":1713621600}
+{"o":3583.5132178668,"h":3699.329833222,"l":3563.7333989268,"c":3694.367963873,"v":345533.5685664486,"t":1713625200}
+{"o":3694.367963873,"h":3719.1274433367,"l":3669.8749341346,"c":3700.394076271,"v":505951.5177773365,"t":1713628800}
+{"o":3700.394076271,"h":3792.3945109754,"l":3697.3282907332,"c":3779.4567409444,"v":535145.5399038843,"t":1713632400}
+{"o":3779.4567409444,"h":3811.211130072,"l":3750.9109618962,"c":3777.8104823486,"v":387363.1013315722,"t":1713636000}
+{"o":3777.8104823486,"h":3809.9216459949,"l":3760.5025107149,"c":3792.2736951628,"v":340042.044082202,"t":1713639600}
+{"o":3792.2736951628,"h":3823.0680339802,"l":3775.0583510708,"c":3796.1700885914,"v":405820.6748062154,"t":1713643200}
+{"o":3796.1700885914,"h":3810.9006128144,"l":3769.9810964181,"c":3781.1428712563,"v":275256.593144941,"t":1713646800}
+{"o":3781.1428712563,"h":3788.7101564501,"l":3719.6766921342,"c":3722.8235289547,"v":252341.284784655,"t":1713650400}
+{"o":3722.8235289547,"h":3777.0556453028,"l":3718.0787829632,"c":3769.5197372154,"v":275683.9639396133,"t":1713654000}
+{"o":3769.5197372154,"h":3771.9312561907,"l":3691.4478908394,"c":3704.9659723179,"v":288602.8217692015,"t":1713657600}
+{"o":3704.9659723179,"h":3752.027308914,"l":3681.4818399948,"c":3704.3212624835,"v":284947.0110786507,"t":1713661200}
+{"o":3704.3212624835,"h":3768.6611111922,"l":3695.2152786705,"c":3766.8403481462,"v":312941.3320722718,"t":1713664800}
+{"o":3766.8403481462,"h":3805.3199647441,"l":3723.6579469662,"c":3732.2250117537,"v":285516.8493505552,"t":1713668400}
+{"o":3732.2250117537,"h":3749.9285041834,"l":3713.5352078319,"c":3740.4023529071,"v":216496.4236926039,"t":1713672000}
+{"o":3740.4023529071,"h":3762.0821126738,"l":3714.3712561786,"c":3727.1669291996,"v":355192.6788405213,"t":1713675600}
+{"o":3727.1669291996,"h":3761.8908218039,"l":3664.0291782638,"c":3689.8697240627,"v":254596.3307824193,"t":1713679200}
+{"o":3689.8697240627,"h":3702.6433037458,"l":3666.841064879,"c":3689.9074617102,"v":193615.1937114109,"t":1713682800}
+{"o":3689.9074617102,"h":3728.3651267979,"l":3684.8895832217,"c":3702.3262604583,"v":209727.8039736763,"t":1713686400}
+{"o":3702.3262604583,"h":3720.0009332778,"l":3683.4499605958,"c":3689.639370453,"v":233264.482442673,"t":1713690000}
+{"o":3689.639370453,"h":3701.6694194248,"l":3652.3124470597,"c":3686.1862261452,"v":291592.9010704588,"t":1713693600}
+{"o":3686.1862261452,"h":4033.7732971775,"l":3666.4720913933,"c":4005.6551103289,"v":309246.068118265,"t":1713697200}
+{"o":4005.6551103289,"h":4012.7080666319,"l":3958.5781690556,"c":3968.1720895438,"v":260645.1240912423,"t":1713700800}
+{"o":3968.1720895438,"h":3991.0275844925,"l":3927.8445173172,"c":3940.2897443097,"v":336176.9968126808,"t":1713704400}
+{"o":3940.2897443097,"h":3969.6288661971,"l":3928.2017431448,"c":3942.5105295012,"v":290449.8963647134,"t":1713708000}
+{"o":3942.5105295012,"h":3990.9585078403,"l":3935.0965469591,"c":3970.0187170097,"v":288551.2856878344,"t":1713711600}
+{"o":3970.0187170097,"h":3981.2039539786,"l":3858.3412306902,"c":3908.252705336,"v":466849.0084808441,"t":1713715200}
+{"o":3908.252705336,"h":3942.9332337044,"l":3889.1408038797,"c":3935.1015810206,"v":275078.2799058381,"t":1713718800}
+{"o":3935.1015810206,"h":3942.8830156011,"l":3911.7695173502,"c":3924.7163920074,"v":271419.7631040406,"t":1713722400}
+{"o":3924.7163920074,"h":3946.1487733518,"l":3909.0319127182,"c":3909.0319127182,"v":314263.0081213821,"t":1713726000}
+{"o":3909.0319127182,"h":3946.0270005089,"l":3894.4528406221,"c":3941.794730905,"v":347434.0069279847,"t":1713729600}
+{"o":3941.794730905,"h":3985.5378457486,"l":3890.9564371786,"c":3934.6805385875,"v":355732.5276305946,"t":1713733200}
+{"o":3934.6805385875,"h":3975.8621053367,"l":3921.5499994796,"c":3935.2711777562,"v":304934.1354142224,"t":1713736800}
+{"o":3935.2711777562,"h":3999.1463442105,"l":3912.3439385667,"c":3980.8362886189,"v":260560.8322578573,"t":1713740400}
+{"o":3980.8362886189,"h":4024.5331895547,"l":3967.6719370516,"c":3984.2616463127,"v":269083.84799993,"t":1713744000}
+{"o":3984.2616463127,"h":4082.0699395796,"l":3959.62574707,"c":3968.1921049575,"v":355947.9397039328,"t":1713747600}
+{"o":3968.1921049575,"h":3981.7155045784,"l":3931.8423933644,"c":3951.1557189175,"v":342000.8932391491,"t":1713751200}
+{"o":3951.1557189175,"h":4058.3875852991,"l":3946.5969988166,"c":4028.0469047109,"v":299490.7995962728,"t":1713754800}
+{"o":4028.0469047109,"h":4070.4547156014,"l":4019.1405225378,"c":4047.0354893656,"v":297241.1849041387,"t":1713758400}
+{"o":4047.0354893656,"h":4109.3754524516,"l":4039.2114939765,"c":4106.723243729,"v":251441.2370948133,"t":1713762000}
+{"o":4106.723243729,"h":4196.8061551738,"l":3875.4788877773,"c":3926.0790368547,"v":429280.9860857159,"t":1713765600}
+{"o":3926.0790368547,"h":3954.5178713056,"l":3891.1122767279,"c":3891.2679415639,"v":330641.5687011236,"t":1713769200}
+{"o":3891.2679415639,"h":3912.0385211106,"l":3860.8023752118,"c":3868.5371784492,"v":305913.4206455367,"t":1713772800}
+{"o":3868.5371784492,"h":3903.4492562911,"l":3859.2624684925,"c":3902.0571694016,"v":253498.479784351,"t":1713776400}
+{"o":3902.0571694016,"h":3931.931977459,"l":3890.8252157147,"c":3915.3645914135,"v":285982.3980565427,"t":1713780000}
+{"o":3915.3645914135,"h":3922.8097515137,"l":3873.4208420543,"c":3894.3864263401,"v":279274.031050755,"t":1713783600}
+{"o":3894.3864263401,"h":3967.5483142934,"l":3891.3293830346,"c":3950.0298012015,"v":359558.0472683097,"t":1713787200}
+{"o":3950.0298012015,"h":3970.7370661409,"l":3917.0969798637,"c":3953.1640807575,"v":432568.2120225175,"t":1713790800}
+{"o":3953.1640807575,"h":3972.0820139713,"l":3912.5240978912,"c":3923.2744782512,"v":904142.4545864754,"t":1713794400}
+{"o":3923.2744782512,"h":3934.7498863373,"l":3877.8555560791,"c":3922.4435501312,"v":1965117.5336188411,"t":1713798000}
+{"o":3922.4435501312,"h":3962.6314896115,"l":3878.7917020007,"c":3925.668351293,"v":1450526.6916329397,"t":1713801600}
+{"o":3925.668351293,"h":3993.6664943058,"l":3911.2730788306,"c":3964.2103247087,"v":1078543.496209017,"t":1713805200}
+{"o":3964.2103247087,"h":4009.7664843815,"l":3918.5321060312,"c":3972.979078291,"v":818936.6076877922,"t":1713808800}
+{"o":3972.979078291,"h":3992.0077097068,"l":3950.9446569457,"c":3984.5358915136,"v":406256.5591433957,"t":1713812400}
+{"o":3984.5358915136,"h":4013.3699775102,"l":3971.1344540182,"c":3991.7128065794,"v":356174.8477916809,"t":1713816000}
+{"o":3991.7128065794,"h":4207.3376114335,"l":3975.9406741376,"c":4200.4293203605,"v":402111.4788343905,"t":1713819600}
+{"o":4200.4293203605,"h":4280.5385027763,"l":4190.0391753472,"c":4263.82825958,"v":412629.6508134464,"t":1713823200}
+{"o":4263.82825958,"h":4281.9002585566,"l":4227.0041667781,"c":4236.4664407351,"v":404039.5133132153,"t":1713826800}
+{"o":4236.4664407351,"h":4300.2353558051,"l":4227.0818957042,"c":4290.0984179334,"v":395479.1849457643,"t":1713830400}
+{"o":4290.0984179334,"h":4298.5012551186,"l":4246.5492781879,"c":4257.1569289204,"v":425663.0251489971,"t":1713834000}
+{"o":4257.1569289204,"h":4281.8604966779,"l":4228.6840578324,"c":4238.2172070111,"v":406019.4260208644,"t":1713837600}
+{"o":4238.2172070111,"h":4260.069659665,"l":4196.1926038143,"c":4196.6704197944,"v":413517.4601956417,"t":1713841200}
+{"o":1491.8617057237,"h":1500.5105140375,"l":1487.5797344689,"c":1491.8617057237,"v":254708.9053018839,"t":1706644800}
+{"o":1491.8617057237,"h":1493.8320443893,"l":1480.7519421029,"c":1481.1530615892,"v":243359.4251258274,"t":1706648400}
+{"o":1481.1530615892,"h":1485.5796434947,"l":1468.5219246923,"c":1468.9793047571,"v":253265.2045046069,"t":1706652000}
+{"o":1468.9793047571,"h":1475.9704151928,"l":1435.1157545914,"c":1439.9497073628,"v":446653.4452346667,"t":1706655600}
+{"o":1439.9497073628,"h":1447.6099575079,"l":1403.1629975511,"c":1429.997313416,"v":670123.3486197024,"t":1706659200}
+{"o":1429.997313416,"h":1438.5001622933,"l":1413.4136869325,"c":1424.6276614125,"v":371207.5218489452,"t":1706662800}
+{"o":1424.6276614125,"h":1434.1966289253,"l":1415.6800709347,"c":1427.0934932058,"v":322986.2033315551,"t":1706666400}
+{"o":1427.0934932058,"h":1439.1041157295,"l":1424.6318820466,"c":1436.8666849383,"v":222325.6665220621,"t":1706670000}
+{"o":1436.8666849383,"h":1436.8666849383,"l":1409.5444514058,"c":1419.6411458094,"v":243060.5723767517,"t":1706673600}
+{"o":1419.6411458094,"h":1433.5275115706,"l":1408.0251073985,"c":1416.9471145005,"v":269591.0526221259,"t":1706677200}
+{"o":1416.9471145005,"h":1420.5965086333,"l":1400.4600659924,"c":1408.5289177681,"v":241828.7711431718,"t":1706680800}
+{"o":1408.5289177681,"h":1427.5931674757,"l":1397.1983686577,"c":1422.3889463737,"v":226994.441033608,"t":1706684400}
+{"o":1422.3889463737,"h":1426.3925306035,"l":1412.5908896149,"c":1415.4400964121,"v":249765.1447554036,"t":1706688000}
+{"o":1415.4400964121,"h":1415.5179576875,"l":1388.0359126329,"c":1389.1438801602,"v":294952.8326217551,"t":1706691600}
+{"o":1389.1438801602,"h":1395.9865486043,"l":1366.9139905852,"c":1367.1968161587,"v":426690.0097567801,"t":1706695200}
+{"o":1367.1968161587,"h":1392.6429730942,"l":1363.4892053017,"c":1390.5450598155,"v":292557.0559021994,"t":1706698800}
+{"o":1390.5450598155,"h":1412.0044783088,"l":1386.5738082252,"c":1405.3101165334,"v":273077.6631549939,"t":1706702400}
+{"o":1405.3101165334,"h":1421.3712190081,"l":1395.6154584266,"c":1404.9570153263,"v":473994.8237963589,"t":1706706000}
+{"o":1404.9570153263,"h":1421.1817851278,"l":1383.5392286735,"c":1406.9072241462,"v":859244.7539476213,"t":1706709600}
+{"o":1406.9072241462,"h":1433.0171298036,"l":1361.9009917825,"c":1426.9843396958,"v":2038057.0944809732,"t":1706713200}
+{"o":1426.9843396958,"h":1519.425980629,"l":1419.1893424082,"c":1511.0702631045,"v":1330862.9644074154,"t":1706716800}
+{"o":1511.0702631045,"h":1532.1040828816,"l":1477.2890286692,"c":1502.0958573604,"v":825776.4795119212,"t":1706720400}
+{"o":1502.0958573604,"h":1503.7273857415,"l":1479.3604767828,"c":1487.9682367105,"v":645092.0419196255,"t":1706724000}
+{"o":1487.9682367105,"h":1501.9513058109,"l":1460.6514290307,"c":1483.2951272687,"v":752235.2913658905,"t":1706727600}
+{"o":1483.2951272687,"h":1486.7375898006,"l":1435.788900906,"c":1437.3302806496,"v":742026.5984953645,"t":1706731200}
+{"o":1437.3302806496,"h":1448.6290681364,"l":1406.5206136803,"c":1427.5848187087,"v":728855.8677508995,"t":1706734800}
+{"o":1427.5848187087,"h":1444.5593362039,"l":1414.3282612665,"c":1433.120456439,"v":544509.3500164781,"t":1706738400}
+{"o":1433.120456439,"h":1435.0026045144,"l":1416.5102613678,"c":1423.7905959849,"v":439570.0612607822,"t":1706742000}
+{"o":1423.7905959849,"h":1432.7544612632,"l":1406.8647951704,"c":1424.9420752641,"v":549106.8277802914,"t":1706745600}
+{"o":1424.9420752641,"h":1432.4056571473,"l":1366.4696163134,"c":1382.1781988568,"v":832060.8154415245,"t":1706749200}
+{"o":1382.1781988568,"h":1388.6228958642,"l":1371.9949571467,"c":1384.6636010093,"v":567053.6504477327,"t":1706752800}
+{"o":1384.6636010093,"h":1386.8780601455,"l":1370.2065740317,"c":1373.5428074311,"v":491464.8519013164,"t":1706756400}
+{"o":1373.5428074311,"h":1384.768165209,"l":1358.0797030948,"c":1375.5008007188,"v":575763.9449157176,"t":1706760000}
+{"o":1375.5008007188,"h":1379.749390388,"l":1365.5274364945,"c":1375.793651157,"v":481014.6958824941,"t":1706763600}
+{"o":1375.793651157,"h":1385.9804955424,"l":1361.2392569974,"c":1384.8050102246,"v":460931.0043826749,"t":1706767200}
+{"o":1384.8050102246,"h":1399.1013140512,"l":1380.1819038677,"c":1388.3841218838,"v":372697.0978777777,"t":1706770800}
+{"o":1388.3841218838,"h":1400.2074689416,"l":1381.558324227,"c":1398.0445785967,"v":330707.3750519531,"t":1706774400}
+{"o":1398.0445785967,"h":1410.1954493738,"l":1390.9018792685,"c":1406.7806822553,"v":380885.4481914534,"t":1706778000}
+{"o":1406.7806822553,"h":1419.7164676777,"l":1394.8053845599,"c":1405.5222156453,"v":341595.727804534,"t":1706781600}
+{"o":1405.5222156453,"h":1409.2902431538,"l":1390.4596753435,"c":1393.6610373857,"v":387722.2014397899,"t":1706785200}
+{"o":1393.6610373857,"h":1400.7910208336,"l":1387.6593272729,"c":1390.7497693984,"v":399029.1102077415,"t":1706788800}
+{"o":1390.7497693984,"h":1401.6697204702,"l":1382.4050228159,"c":1395.0145608449,"v":356016.3559200246,"t":1706792400}
+{"o":1395.0145608449,"h":1418.8809238073,"l":1393.5943091802,"c":1412.7103946987,"v":457431.4626609093,"t":1706796000}
+{"o":1412.7103946987,"h":1423.2197408302,"l":1401.4308941497,"c":1402.9313161731,"v":449673.6392058285,"t":1706799600}
+{"o":1402.9313161731,"h":1408.2165832709,"l":1386.0088768366,"c":1407.7414461165,"v":461955.4281569499,"t":1706803200}
+{"o":1407.7414461165,"h":1424.5056186555,"l":1405.065630189,"c":1415.9694412972,"v":406967.0252344816,"t":1706806800}
+{"o":1415.9694412972,"h":1429.3889991956,"l":1408.6897687889,"c":1419.5587436662,"v":394822.2450740691,"t":1706810400}
+{"o":1419.5587436662,"h":1436.941697245,"l":1405.9641916439,"c":1427.9888213859,"v":372455.9472717063,"t":1706814000}
+{"o":1427.9888213859,"h":1429.8604576568,"l":1413.6478581784,"c":1418.2059497727,"v":366095.5656880344,"t":1706817600}
+{"o":1418.2059497727,"h":1436.8106337274,"l":1415.8768275045,"c":1434.6370831073,"v":458839.3317865434,"t":1706821200}
+{"o":1434.6370831073,"h":1436.0543305545,"l":1420.2543787045,"c":1421.7250695244,"v":330167.6179407946,"t":1706824800}
+{"o":1421.7250695244,"h":1435.4069135823,"l":1420.1482761474,"c":1432.4525106009,"v":332714.7101273989,"t":1706828400}
+{"o":1432.4525106009,"h":1457.6439084375,"l":1420.0432119829,"c":1440.4906952341,"v":483296.58314827,"t":1706832000}
+{"o":1440.4906952341,"h":1446.8769627827,"l":1435.7169529919,"c":1437.1506888985,"v":316162.6868195315,"t":1706835600}
+{"o":1437.1506888985,"h":1448.6698237613,"l":1429.5040158205,"c":1447.6668362438,"v":312308.5287190044,"t":1706839200}
+{"o":1447.6668362438,"h":1457.2716884006,"l":1443.0029297493,"c":1443.1595319065,"v":270388.3935785933,"t":1706842800}
+{"o":1443.1595319065,"h":1449.0029011619,"l":1437.4657978408,"c":1442.7458614771,"v":259486.4617879156,"t":1706846400}
+{"o":1442.7458614771,"h":1450.6365628651,"l":1434.1428875624,"c":1447.3989614931,"v":268780.4686308493,"t":1706850000}
+{"o":1447.3989614931,"h":1462.1758876947,"l":1445.274229448,"c":1459.354825225,"v":227039.2824696765,"t":1706853600}
+{"o":1459.354825225,"h":1478.3502441438,"l":1454.6198357794,"c":1471.6035702416,"v":304179.8853404534,"t":1706857200}
+{"o":1471.6035702416,"h":1487.1289650326,"l":1453.1479147021,"c":1471.7303102651,"v":316819.399785143,"t":1706860800}
+{"o":1471.7303102651,"h":1485.0272788798,"l":1468.1024254647,"c":1474.9723987023,"v":286419.7325626496,"t":1706864400}
+{"o":1474.9723987023,"h":1499.1013853409,"l":1465.1924345268,"c":1486.1472484684,"v":307741.2684979285,"t":1706868000}
+{"o":1486.1472484684,"h":1490.6722427134,"l":1478.9200663423,"c":1485.3536988531,"v":190413.4971192718,"t":1706871600}
+{"o":1485.3536988531,"h":1493.7125616817,"l":1476.7014690709,"c":1477.7517881756,"v":224972.6255244898,"t":1706875200}
+{"o":1477.7517881756,"h":1482.9734519597,"l":1433.2261524061,"c":1439.2362295381,"v":441982.3313917469,"t":1706878800}
+{"o":1439.2362295381,"h":1452.2559908089,"l":1429.2185050171,"c":1444.9676873767,"v":347741.3777551379,"t":1706882400}
+{"o":1444.9676873767,"h":1478.8672505456,"l":1434.35088465,"c":1466.1239941987,"v":432740.3336562858,"t":1706886000}
+{"o":1466.1239941987,"h":1477.5707785328,"l":1444.6428159662,"c":1446.7781971922,"v":377829.9123817161,"t":1706889600}
+{"o":1446.7781971922,"h":1454.1252319347,"l":1434.0620835488,"c":1436.8198861078,"v":306671.3384007906,"t":1706893200}
+{"o":1436.8198861078,"h":1436.8198861078,"l":1423.2994732021,"c":1435.6068159321,"v":293444.8619507878,"t":1706896800}
+{"o":1435.6068159321,"h":1439.0225302121,"l":1426.7205694781,"c":1438.3290993827,"v":242255.3007103463,"t":1706900400}
+{"o":1438.3290993827,"h":1450.5681140375,"l":1430.8381293584,"c":1440.2567959693,"v":269863.0985483568,"t":1706904000}
+{"o":1440.2567959693,"h":1448.325796807,"l":1438.8753259727,"c":1443.1240069669,"v":282860.5283261436,"t":1706907600}
+{"o":1443.1240069669,"h":1458.7104862894,"l":1434.217633258,"c":1449.870473782,"v":233090.9183157389,"t":1706911200}
+{"o":1449.870473782,"h":1456.926592665,"l":1448.5026244819,"c":1453.4671867877,"v":269226.1132008649,"t":1706914800}
+{"o":1453.4671867877,"h":1463.716600105,"l":1441.8737360842,"c":1447.781151754,"v":282746.6268593253,"t":1706918400}
+{"o":1447.781151754,"h":1454.4042259674,"l":1441.0711996335,"c":1445.9344670302,"v":267828.5493692312,"t":1706922000}
+{"o":1445.9344670302,"h":1448.5628584167,"l":1435.3641923165,"c":1439.2968965891,"v":305444.399508568,"t":1706925600}
+{"o":1439.2968965891,"h":1444.4877704908,"l":1434.875362774,"c":1435.21088449,"v":229491.9674944391,"t":1706929200}
+{"o":1435.21088449,"h":1443.7122273272,"l":1434.6194217399,"c":1441.9095017223,"v":193134.3304585979,"t":1706932800}
+{"o":1441.9095017223,"h":1447.5159577657,"l":1437.4052115857,"c":1446.1133146442,"v":158018.6242152501,"t":1706936400}
+{"o":1446.1133146442,"h":1447.8006912766,"l":1441.0400764209,"c":1441.1492536919,"v":131673.4587485273,"t":1706940000}
+{"o":1441.1492536919,"h":1444.8565841444,"l":1428.047439273,"c":1432.9845098044,"v":173541.9782241105,"t":1706943600}
+{"o":1432.9845098044,"h":1438.0406134595,"l":1407.0011516171,"c":1409.7864226532,"v":155674.0137191898,"t":1706947200}
+{"o":1409.7864226532,"h":1420.2534260426,"l":1397.4688237175,"c":1406.6045776533,"v":132802.6977727691,"t":1706950800}
+{"o":1406.6045776533,"h":1407.9542294574,"l":1400.1120463829,"c":1403.3422806521,"v":126149.2468797212,"t":1706954400}
+{"o":1403.3422806521,"h":1403.4399924649,"l":1394.7382149956,"c":1398.1463432546,"v":131275.1948889066,"t":1706958000}
+{"o":1398.1463432546,"h":1402.2462638707,"l":1396.1382117663,"c":1398.3779041019,"v":143347.8927971573,"t":1706961600}
+{"o":1398.3779041019,"h":1400.6141091633,"l":1386.1399338323,"c":1388.6724523188,"v":192076.302101454,"t":1706965200}
+{"o":1388.6724523188,"h":1391.2918695566,"l":1382.3567151978,"c":1383.9783419676,"v":208788.5126249893,"t":1706968800}
+{"o":1383.9783419676,"h":1393.5820238254,"l":1370.2100337437,"c":1389.3653354797,"v":289234.7908633727,"t":1706972400}
+{"o":1389.3653354797,"h":1393.5668693612,"l":1385.6880356908,"c":1385.7634397709,"v":220082.832062942,"t":1706976000}
+{"o":1385.7634397709,"h":1399.3649068091,"l":1382.9099618968,"c":1395.1569236871,"v":200105.3576777143,"t":1706979600}
+{"o":1395.1569236871,"h":1397.8632717203,"l":1376.0249069649,"c":1385.4453751128,"v":204498.5986656741,"t":1706983200}
+{"o":1385.4453751128,"h":1395.6035614951,"l":1378.5262270517,"c":1387.2825362381,"v":182886.7014501461,"t":1706986800}
+{"o":1387.2825362381,"h":1390.2517341774,"l":1380.4941732021,"c":1383.7016514944,"v":188786.7336643003,"t":1706990400}
+{"o":1383.7016514944,"h":1388.8889439562,"l":1378.8675341914,"c":1382.1349370382,"v":188250.2565707398,"t":1706994000}
+{"o":1382.1349370382,"h":1390.456297352,"l":1380.4449551231,"c":1383.9219171399,"v":247023.8728247282,"t":1706997600}
+{"o":1383.9219171399,"h":1394.966300166,"l":1378.5337277211,"c":1390.5765181685,"v":187604.5870401397,"t":1707001200}
+{"o":1390.5765181685,"h":1391.6554306394,"l":1376.6440001587,"c":1390.2474721246,"v":287014.2594912978,"t":1707004800}
+{"o":1390.2474721246,"h":1398.5045716957,"l":1376.2341323863,"c":1390.0390524227,"v":299979.9611451852,"t":1707008400}
+{"o":1390.0390524227,"h":1391.4229559316,"l":1385.4775408005,"c":1385.9423817995,"v":175207.9748387977,"t":1707012000}
+{"o":1385.9423817995,"h":1394.752798674,"l":1385.9423817995,"c":1389.2163205981,"v":159786.2787017773,"t":1707015600}
+{"o":1389.2163205981,"h":1389.3110807098,"l":1338.685827313,"c":1343.8336129174,"v":248532.5416499487,"t":1707019200}
+{"o":1343.8336129174,"h":1352.6960131565,"l":1341.2942530523,"c":1344.0721209441,"v":185652.0818583232,"t":1707022800}
+{"o":1344.0721209441,"h":1347.9488058026,"l":1306.3534505349,"c":1308.2299700811,"v":195911.3821645222,"t":1707026400}
+{"o":1308.2299700811,"h":1312.5769874525,"l":1296.2056475945,"c":1299.8030220478,"v":175994.6732851553,"t":1707030000}
+{"o":1299.8030220478,"h":1310.4045082071,"l":1298.5913632025,"c":1307.6993866184,"v":166608.8520434316,"t":1707033600}
+{"o":1307.6993866184,"h":1322.1174839058,"l":1299.2912674158,"c":1317.106747944,"v":216157.7527920226,"t":1707037200}
+{"o":1317.106747944,"h":1318.7280548816,"l":1311.9385518943,"c":1315.4844759568,"v":133201.9463774129,"t":1707040800}
+{"o":1315.4844759568,"h":1330.9138826913,"l":1313.5046705783,"c":1326.4495767311,"v":180758.5881405011,"t":1707044400}
+{"o":1326.4495767311,"h":1332.3509229177,"l":1323.831627126,"c":1323.8792708424,"v":162606.1530392041,"t":1707048000}
+{"o":1323.8792708424,"h":1333.82542007,"l":1314.6973139941,"c":1331.2616916104,"v":170012.1794483735,"t":1707051600}
+{"o":1331.2616916104,"h":1337.7164630932,"l":1326.6021183553,"c":1326.6021183553,"v":205096.8338023431,"t":1707055200}
+{"o":1326.6021183553,"h":1330.8665244338,"l":1324.0518823451,"c":1328.5400175371,"v":203757.1932575277,"t":1707058800}
+{"o":1328.5400175371,"h":1329.8428397617,"l":1318.5552175336,"c":1325.5833160714,"v":222380.695375471,"t":1707062400}
+{"o":1325.5833160714,"h":1332.1949435589,"l":1319.5265554462,"c":1324.760239275,"v":213662.9020302273,"t":1707066000}
+{"o":1324.760239275,"h":1329.6473414354,"l":1315.6928270841,"c":1321.1640968896,"v":210726.6051453799,"t":1707069600}
+{"o":1321.1640968896,"h":1334.4811695958,"l":1312.903768999,"c":1327.481639551,"v":224750.0569974364,"t":1707073200}
+{"o":1327.481639551,"h":1332.0930643818,"l":1317.5985087274,"c":1331.4838616474,"v":367062.7097541162,"t":1707076800}
+{"o":1331.4838616474,"h":1343.9778743469,"l":1321.6261945915,"c":1332.1980360412,"v":208056.0183559498,"t":1707080400}
+{"o":1332.1980360412,"h":1338.1710645131,"l":1318.3368098822,"c":1326.8691202695,"v":241439.2870876085,"t":1707084000}
+{"o":1326.8691202695,"h":1331.0042835375,"l":1319.5454642545,"c":1322.8909398954,"v":214932.2439764537,"t":1707087600}
+{"o":1322.8909398954,"h":1332.4873166152,"l":1297.7821781007,"c":1300.0152873927,"v":238245.4889224332,"t":1707091200}
+{"o":1300.0152873927,"h":1300.7152930623,"l":1281.3305895558,"c":1298.2966152234,"v":266614.3437134919,"t":1707094800}
+{"o":1298.2966152234,"h":1303.2280049571,"l":1292.9471986975,"c":1298.1469052262,"v":150290.6801067155,"t":1707098400}
+{"o":1298.1469052262,"h":1310.1265773039,"l":1297.6248419816,"c":1308.739172946,"v":169847.7961051007,"t":1707102000}
+{"o":1308.739172946,"h":1321.2538467743,"l":1307.4034823357,"c":1315.526593767,"v":305884.3063330108,"t":1707105600}
+{"o":1315.526593767,"h":1315.526593767,"l":1306.1801909133,"c":1311.2195611925,"v":119042.4482514285,"t":1707109200}
+{"o":1311.2195611925,"h":1319.319752464,"l":1306.4108646007,"c":1314.2792512868,"v":114227.5949070358,"t":1707112800}
+{"o":1314.2792512868,"h":1440.7989973417,"l":1313.5146958753,"c":1435.7894441436,"v":236578.5629669015,"t":1707116400}
+{"o":1435.7894441436,"h":1439.3661860776,"l":1426.2406825646,"c":1432.4276554001,"v":169303.147793989,"t":1707120000}
+{"o":1432.4276554001,"h":1437.1956893838,"l":1425.8233176828,"c":1429.9448331516,"v":172396.8328818753,"t":1707123600}
+{"o":1429.9448331516,"h":1445.0437935791,"l":1429.2758172505,"c":1440.2805912352,"v":189868.0061883919,"t":1707127200}
+{"o":1440.2805912352,"h":1441.793143316,"l":1434.8194856009,"c":1439.6244651474,"v":165520.1520962171,"t":1707130800}
+{"o":1439.6244651474,"h":1441.8865032298,"l":1431.893564773,"c":1434.9539157391,"v":180688.6067178677,"t":1707134400}
+{"o":1434.9539157391,"h":1451.2291810041,"l":1431.9888319083,"c":1445.2956641945,"v":264775.1244445457,"t":1707138000}
+{"o":1445.2956641945,"h":1450.4030682234,"l":1435.2950831178,"c":1436.8474279978,"v":223099.0609671875,"t":1707141600}
+{"o":1436.8474279978,"h":1436.8474279978,"l":1400.9571538506,"c":1406.0900644082,"v":490184.5618751476,"t":1707145200}
+{"o":1406.0900644082,"h":1415.751652373,"l":1401.7481232916,"c":1414.3948808968,"v":276098.1923446415,"t":1707148800}
+{"o":1414.3948808968,"h":1418.040833513,"l":1404.6964704187,"c":1406.976607493,"v":248209.7190650632,"t":1707152400}
+{"o":1406.976607493,"h":1416.3835007447,"l":1404.2847633739,"c":1410.4691211235,"v":270991.6857474654,"t":1707156000}
+{"o":1410.4691211235,"h":1419.7196543029,"l":1408.9813834283,"c":1411.2731221712,"v":227637.3147185863,"t":1707159600}
+{"o":1411.2731221712,"h":1412.9437455393,"l":1396.1166628633,"c":1410.1298353387,"v":342790.2205328832,"t":1707163200}
+{"o":1410.1298353387,"h":1420.2891595087,"l":1394.9839761472,"c":1402.8564465922,"v":351386.1133102238,"t":1707166800}
+{"o":1402.8564465922,"h":1409.4565996443,"l":1392.7914246412,"c":1400.4499125008,"v":292566.9871894546,"t":1707170400}
+{"o":1400.4499125008,"h":1418.0327056718,"l":1397.4953240891,"c":1414.5175805251,"v":236850.1583041949,"t":1707174000}
+{"o":1414.5175805251,"h":1418.2501314527,"l":1411.2024539074,"c":1412.9970347127,"v":188605.3333063608,"t":1707177600}
+{"o":1412.9970347127,"h":1421.2047156804,"l":1406.8810480241,"c":1415.9871430644,"v":283353.3078865416,"t":1707181200}
+{"o":1415.9871430644,"h":1429.0386195544,"l":1412.3857939592,"c":1425.7153649081,"v":232728.6650425617,"t":1707184800}
+{"o":1425.7153649081,"h":1430.3058544465,"l":1413.6913503152,"c":1419.4223487569,"v":229575.6174874452,"t":1707188400}
+{"o":1419.4223487569,"h":1420.425026221,"l":1409.1791152537,"c":1410.0666598327,"v":187321.3777444163,"t":1707192000}
+{"o":1410.0666598327,"h":1413.5241774789,"l":1403.5069221818,"c":1411.6794650586,"v":168777.2991296902,"t":1707195600}
+{"o":1411.6794650586,"h":1416.6856576297,"l":1407.986067746,"c":1414.2704991051,"v":119431.0038833623,"t":1707199200}
+{"o":1414.2704991051,"h":1419.2809631017,"l":1410.0830231008,"c":1417.3807518644,"v":152573.5204846201,"t":1707202800}
+{"o":1417.3807518644,"h":1432.7018771769,"l":1416.2855514672,"c":1429.4831518329,"v":164702.3770196449,"t":1707206400}
+{"o":1429.4831518329,"h":1431.4879958133,"l":1423.1326761594,"c":1429.1879083946,"v":135139.3271768625,"t":1707210000}
+{"o":1429.1879083946,"h":1429.1879083946,"l":1429.1879083946,"c":1429.1879083946,"v":0.0,"t":1707213600}
+{"o":1429.1879083946,"h":1429.1879083946,"l":1429.1879083946,"c":1429.1879083946,"v":0.0,"t":1707217200}
+{"o":1429.1879083946,"h":1429.1879083946,"l":1429.1879083946,"c":1429.1879083946,"v":0.0,"t":1707220800}
+{"o":1429.1879083946,"h":1429.1879083946,"l":1429.1879083946,"c":1429.1879083946,"v":0.0,"t":1707224400}
+{"o":1429.1879083946,"h":1429.2070002091,"l":1399.7199969804,"c":1401.3601880659,"v":109042.1375095206,"t":1707228000}
+{"o":1401.3601880659,"h":1424.0256767871,"l":1399.1440465903,"c":1422.8800703619,"v":476763.0998275406,"t":1707231600}
+{"o":1422.8800703619,"h":1436.8623543978,"l":1415.3194197383,"c":1416.6576021093,"v":364599.5896156921,"t":1707235200}
+{"o":1416.6576021093,"h":1425.5571936293,"l":1414.3165669232,"c":1425.2577750259,"v":458454.4849438664,"t":1707238800}
+{"o":1425.2577750259,"h":1435.873169849,"l":1417.5828320029,"c":1433.2390733734,"v":294845.5693096853,"t":1707242400}
+{"o":1433.2390733734,"h":1452.5274475496,"l":1428.947587745,"c":1451.1714714837,"v":311147.1528685571,"t":1707246000}
+{"o":1451.1714714837,"h":1463.3319974349,"l":1444.854339835,"c":1454.6531870515,"v":302862.7754623019,"t":1707249600}
+{"o":1454.6531870515,"h":1456.0295530026,"l":1448.0892288168,"c":1450.3114183454,"v":227982.0435059351,"t":1707253200}
+{"o":1450.3114183454,"h":1462.7325390604,"l":1438.419240151,"c":1450.4541984516,"v":253050.824268602,"t":1707256800}
+{"o":1450.4541984516,"h":1452.3406315218,"l":1440.5510303335,"c":1441.5359366877,"v":227538.7531221563,"t":1707260400}
+{"o":1441.5359366877,"h":1455.9094610482,"l":1440.1937455034,"c":1450.8960913485,"v":219319.6334864251,"t":1707264000}
+{"o":1450.8960913485,"h":1456.9602849562,"l":1448.4290475761,"c":1451.9238334235,"v":267501.3907203535,"t":1707267600}
+{"o":1451.9238334235,"h":1453.1354004452,"l":1440.1809214192,"c":1441.3341527109,"v":249881.4414159072,"t":1707271200}
+{"o":1441.3341527109,"h":1442.8511907243,"l":1427.9016448134,"c":1428.1766728369,"v":234624.2761913532,"t":1707274800}
+{"o":1428.1766728369,"h":1432.0971492467,"l":1419.8147472507,"c":1427.2741627406,"v":248051.5441229618,"t":1707278400}
+{"o":1427.2741627406,"h":1437.6462698153,"l":1421.7004317366,"c":1433.4728973188,"v":209191.3279920934,"t":1707282000}
+{"o":1433.4728973188,"h":1434.5017347512,"l":1421.9030912193,"c":1425.6916012166,"v":146368.3902885253,"t":1707285600}
+{"o":1425.6916012166,"h":1427.8230782869,"l":1417.4979855694,"c":1421.255690232,"v":145160.3073670597,"t":1707289200}
+{"o":1421.255690232,"h":1423.337509567,"l":1416.4387954474,"c":1416.9190787196,"v":147702.2320166551,"t":1707292800}
+{"o":1416.9190787196,"h":1427.9322430867,"l":1412.3106687121,"c":1424.6471881718,"v":171907.1747204405,"t":1707296400}
+{"o":1424.6471881718,"h":1424.8524170461,"l":1308.1289706807,"c":1312.3323655581,"v":173372.8020391815,"t":1707300000}
+{"o":1312.3323655581,"h":1319.7431622557,"l":1311.6550700364,"c":1315.148942599,"v":202984.4751543077,"t":1707303600}
+{"o":1315.148942599,"h":1323.5688399222,"l":1314.2047389495,"c":1320.4422761966,"v":189889.4843314245,"t":1707307200}
+{"o":1320.4422761966,"h":1323.9142523791,"l":1314.8324644597,"c":1318.6615776038,"v":216890.0491138249,"t":1707310800}
+{"o":1318.6615776038,"h":1330.5602838431,"l":1317.6591241826,"c":1321.6318883161,"v":406917.0548476485,"t":1707314400}
+{"o":1321.6318883161,"h":1336.8739799468,"l":1318.549435336,"c":1330.8671964018,"v":526471.5429105287,"t":1707318000}
+{"o":1330.8671964018,"h":1344.4962993156,"l":1329.7358301834,"c":1344.2737711002,"v":369678.1934148191,"t":1707321600}
+{"o":1344.2737711002,"h":1359.4125978181,"l":1342.0362666003,"c":1351.08422756,"v":390712.2582164942,"t":1707325200}
+{"o":1351.08422756,"h":1353.3817140551,"l":1339.805381278,"c":1347.3083532203,"v":297709.331606147,"t":1707328800}
+{"o":1347.3083532203,"h":1351.5834942717,"l":1339.9952080324,"c":1341.6962129736,"v":238390.497563545,"t":1707332400}
+{"o":1341.6962129736,"h":1364.5348745237,"l":1341.4273533049,"c":1358.4624141129,"v":437937.03174916,"t":1707336000}
+{"o":1358.4624141129,"h":1395.3767710705,"l":1358.2430993792,"c":1390.6960523988,"v":507748.0988930998,"t":1707339600}
+{"o":1390.6960523988,"h":1396.0238550681,"l":1387.7011771254,"c":1394.7694415772,"v":311683.0820614193,"t":1707343200}
+{"o":1394.7694415772,"h":1436.7358088521,"l":1392.0503655504,"c":1430.0585635306,"v":235823.7002437995,"t":1707346800}
+{"o":1430.0585635306,"h":1446.1026892451,"l":1428.0227124452,"c":1442.1951395584,"v":329117.3905419991,"t":1707350400}
+{"o":1442.1951395584,"h":1449.4638677207,"l":1429.8926069528,"c":1443.7742495928,"v":286542.2919226959,"t":1707354000}
+{"o":1443.7742495928,"h":1447.6887285336,"l":1436.6949603107,"c":1440.4894855961,"v":199544.8170121526,"t":1707357600}
+{"o":1440.4894855961,"h":1451.3245494398,"l":1434.6590088635,"c":1441.62557796,"v":147052.5725012216,"t":1707361200}
+{"o":1441.62557796,"h":1445.6581723951,"l":1439.7293972865,"c":1441.8721008092,"v":215520.9530708373,"t":1707364800}
+{"o":1441.8721008092,"h":1442.4276553118,"l":1432.101640114,"c":1434.8039051227,"v":218158.6880178855,"t":1707368400}
+{"o":1434.8039051227,"h":1438.4744044427,"l":1426.0148721303,"c":1427.4378882039,"v":253217.0815479351,"t":1707372000}
+{"o":1427.4378882039,"h":1434.6244487918,"l":1425.0299015761,"c":1428.8785852988,"v":178447.3981742209,"t":1707375600}
+{"o":1428.8785852988,"h":1445.7120969028,"l":1428.5582360147,"c":1445.2721804955,"v":160294.2596372234,"t":1707379200}
+{"o":1445.2721804955,"h":1449.7449883349,"l":1436.4743490673,"c":1441.8846902441,"v":211611.0834746985,"t":1707382800}
+{"o":1441.8846902441,"h":1447.2786581576,"l":1440.4232919669,"c":1443.977800436,"v":141397.8049596228,"t":1707386400}
+{"o":1443.977800436,"h":1445.0088812248,"l":1431.0984767027,"c":1434.5367792919,"v":175949.7225259965,"t":1707390000}
+{"o":1434.5367792919,"h":1514.5332272714,"l":1431.392021692,"c":1508.1871027723,"v":173861.0433682789,"t":1707393600}
+{"o":1508.1871027723,"h":1547.479573216,"l":1507.3185621629,"c":1541.4705118828,"v":359602.2030356168,"t":1707397200}
+{"o":1541.4705118828,"h":1563.1112620935,"l":1500.9260971359,"c":1515.5589872902,"v":491718.4699775809,"t":1707400800}
+{"o":1515.5589872902,"h":1523.8290159437,"l":1511.34434222,"c":1522.5453515556,"v":312998.0451139336,"t":1707404400}
+{"o":1522.5453515556,"h":1524.3826452,"l":1484.4255037759,"c":1495.2350957506,"v":316235.793597834,"t":1707408000}
+{"o":1495.2350957506,"h":1502.4592739574,"l":1485.6155263402,"c":1487.8901712254,"v":297000.2689609082,"t":1707411600}
+{"o":1487.8901712254,"h":1497.1501453256,"l":1480.97869499,"c":1494.8562413454,"v":234874.1948549506,"t":1707415200}
+{"o":1494.8562413454,"h":1498.3868314919,"l":1486.1267518975,"c":1489.3059621319,"v":209610.6923561073,"t":1707418800}
+{"o":1489.3059621319,"h":1501.0680794948,"l":1489.1984525604,"c":1499.2371487496,"v":225047.0281634085,"t":1707422400}
+{"o":1499.2371487496,"h":1504.5377123618,"l":1492.229970015,"c":1494.684663771,"v":206549.5145422748,"t":1707426000}
+{"o":1494.684663771,"h":1498.6056294654,"l":1490.3152618949,"c":1493.9989842719,"v":170760.0849032618,"t":1707429600}
+{"o":1493.9989842719,"h":1502.1905878672,"l":1493.639535182,"c":1496.1598659297,"v":224294.9949902521,"t":1707433200}
+{"o":1496.1598659297,"h":1510.1719383827,"l":1496.0467925169,"c":1504.5239160331,"v":262454.6214108368,"t":1707436800}
+{"o":1504.5239160331,"h":1514.1874148768,"l":1501.0617544698,"c":1513.4916495888,"v":241115.0575008416,"t":1707440400}
+{"o":1513.4916495888,"h":1539.0307841948,"l":1511.3209940615,"c":1537.5207431468,"v":308346.9055192609,"t":1707444000}
+{"o":1537.5207431468,"h":1539.9458520302,"l":1517.1971626316,"c":1518.0301834912,"v":236209.5338718754,"t":1707447600}
+{"o":1518.0301834912,"h":1526.1188270337,"l":1511.0575170405,"c":1518.6496051382,"v":192651.34065306,"t":1707451200}
+{"o":1518.6496051382,"h":1532.7561351793,"l":1515.6557760197,"c":1531.693987473,"v":163996.8846131678,"t":1707454800}
+{"o":1531.693987473,"h":1532.5588791556,"l":1523.49124118,"c":1528.307873176,"v":143428.0681587175,"t":1707458400}
+{"o":1528.307873176,"h":1542.1718535799,"l":1527.4570567551,"c":1536.1129165658,"v":164573.9514342707,"t":1707462000}
+{"o":1536.1129165658,"h":1549.2154210026,"l":1505.3664070537,"c":1520.1480631061,"v":199507.4525848564,"t":1707465600}
+{"o":1520.1480631061,"h":1522.9124985346,"l":1492.487170549,"c":1500.2622870604,"v":310948.5098337573,"t":1707469200}
+{"o":1500.2622870604,"h":1505.9553254032,"l":1497.2926082015,"c":1503.8931522023,"v":178949.5783400885,"t":1707472800}
+{"o":1503.8931522023,"h":1511.4671135316,"l":1488.1165427848,"c":1509.1090971636,"v":324550.7848657321,"t":1707476400}
+{"o":1509.1090971636,"h":1523.806052851,"l":1502.5087766591,"c":1506.467415709,"v":454121.0094849848,"t":1707480000}
+{"o":1506.467415709,"h":1510.2423773025,"l":1486.838473153,"c":1502.8611892739,"v":302285.471085866,"t":1707483600}
+{"o":1502.8611892739,"h":1511.3694602591,"l":1483.3931378446,"c":1488.7216724866,"v":450966.8051953999,"t":1707487200}
+{"o":1488.7216724866,"h":1501.3617385641,"l":1455.8885042018,"c":1476.9883584252,"v":364176.1702164558,"t":1707490800}
+{"o":1476.9883584252,"h":1482.2138041491,"l":1460.0544242906,"c":1468.2503328507,"v":384973.2328024591,"t":1707494400}
+{"o":1468.2503328507,"h":1474.9669035603,"l":1464.6511954881,"c":1472.9052814427,"v":264289.7405745501,"t":1707498000}
+{"o":1472.9052814427,"h":1488.9679534584,"l":1470.7570709338,"c":1478.5235447249,"v":325602.4024593006,"t":1707501600}
+{"o":1478.5235447249,"h":1481.4378962588,"l":1426.8127254771,"c":1430.7264996605,"v":279342.6965484209,"t":1707505200}
+{"o":1430.7264996605,"h":1440.4009873585,"l":1429.5209434373,"c":1433.1653438459,"v":217217.2618680355,"t":1707508800}
+{"o":1433.1653438459,"h":1485.2640469031,"l":1432.1729672667,"c":1484.2598118828,"v":355594.8731952437,"t":1707512400}
+{"o":1484.2598118828,"h":1486.2485146939,"l":1463.6283539148,"c":1469.7315638465,"v":342529.2017122663,"t":1707516000}
+{"o":1469.7315638465,"h":1475.4255239828,"l":1454.1465409838,"c":1457.4809733299,"v":296849.077113366,"t":1707519600}
+{"o":1457.4809733299,"h":1473.6946764946,"l":1456.6744076539,"c":1465.9644004788,"v":240162.290523571,"t":1707523200}
+{"o":1465.9644004788,"h":1486.2668357394,"l":1464.0475266011,"c":1483.1739662519,"v":233416.0329828667,"t":1707526800}
+{"o":1483.1739662519,"h":1496.5098285688,"l":1481.8843600913,"c":1489.2490952381,"v":238984.8217937978,"t":1707530400}
+{"o":1489.2490952381,"h":1508.2908866326,"l":1489.2490952381,"c":1507.9523131256,"v":266792.4206260112,"t":1707534000}
+{"o":1507.9523131256,"h":1513.9798351324,"l":1496.8954648068,"c":1503.2303799265,"v":230359.1545899513,"t":1707537600}
+{"o":1503.2303799265,"h":1506.6315346552,"l":1498.4438891975,"c":1502.6181058562,"v":155773.6384023697,"t":1707541200}
+{"o":1502.6181058562,"h":1503.3415950939,"l":1484.5258941343,"c":1486.567774764,"v":177519.8726221079,"t":1707544800}
+{"o":1486.567774764,"h":1490.7211150346,"l":1482.7062935779,"c":1485.4678658228,"v":131013.1001315539,"t":1707548400}
+{"o":1485.4678658228,"h":1495.6023044078,"l":1475.9774133626,"c":1476.0129021548,"v":150910.0084626107,"t":1707552000}
+{"o":1476.0129021548,"h":1489.3868803723,"l":1469.0201031821,"c":1480.0574772698,"v":197010.3087458715,"t":1707555600}
+{"o":1480.0574772698,"h":1481.0970960879,"l":1457.090367713,"c":1458.2158887193,"v":194929.5710593176,"t":1707559200}
+{"o":1458.2158887193,"h":1471.9101405922,"l":1457.0363048049,"c":1468.2056939647,"v":167510.7056038912,"t":1707562800}
+{"o":1468.2056939647,"h":1469.3339992032,"l":1459.8636026278,"c":1464.2748865226,"v":147390.9799312019,"t":1707566400}
+{"o":1464.2748865226,"h":1486.4649861307,"l":1455.6082061862,"c":1486.0504127536,"v":169183.4214987597,"t":1707570000}
+{"o":1486.0504127536,"h":1494.7690049775,"l":1485.2687966252,"c":1488.8421970605,"v":173367.8541124538,"t":1707573600}
+{"o":1488.8421970605,"h":1502.3542747922,"l":1488.0599889296,"c":1498.7292283624,"v":175884.5127010279,"t":1707577200}
+{"o":1498.7292283624,"h":1500.1774748344,"l":1490.7895524705,"c":1497.1063488156,"v":195292.6740491174,"t":1707580800}
+{"o":1497.1063488156,"h":1500.3585031771,"l":1488.6021042214,"c":1489.5601956476,"v":190791.6890635199,"t":1707584400}
+{"o":1489.5601956476,"h":1511.3547518426,"l":1488.8738881479,"c":1507.9176179416,"v":180238.772969674,"t":1707588000}
+{"o":1507.9176179416,"h":1512.8661673067,"l":1503.5896459943,"c":1507.529883239,"v":169361.5053293172,"t":1707591600}
+{"o":1507.529883239,"h":1523.9705991705,"l":1502.3867680977,"c":1508.8603255604,"v":253622.8248799175,"t":1707595200}
+{"o":1508.8603255604,"h":1522.680360366,"l":1499.5244793591,"c":1509.7469823886,"v":271808.3320401617,"t":1707598800}
+{"o":1509.7469823886,"h":1511.4837599035,"l":1464.7982762425,"c":1473.8352808751,"v":209871.9575509311,"t":1707602400}
+{"o":1473.8352808751,"h":1479.9049396281,"l":1465.4013049053,"c":1469.2656226979,"v":167225.0578058804,"t":1707606000}
+{"o":1469.2656226979,"h":1472.9247299515,"l":1461.2494337113,"c":1467.060850249,"v":184348.167816677,"t":1707609600}
+{"o":1467.060850249,"h":1467.9360504284,"l":1454.0181911063,"c":1458.7942885029,"v":197419.6534898124,"t":1707613200}
+{"o":1458.7942885029,"h":1463.0767563601,"l":1452.889537752,"c":1456.3010278501,"v":152419.1648004731,"t":1707616800}
+{"o":1456.3010278501,"h":1478.1965026802,"l":1456.1437022869,"c":1474.7371406854,"v":175109.1459853468,"t":1707620400}
+{"o":1474.7371406854,"h":1481.1120236208,"l":1469.3429121607,"c":1472.6927734843,"v":154688.286399363,"t":1707624000}
+{"o":1472.6927734843,"h":1475.2741479249,"l":1466.3668895483,"c":1469.4250824164,"v":147827.8447071254,"t":1707627600}
+{"o":1469.4250824164,"h":1474.5249401031,"l":1464.9630366499,"c":1472.3954163013,"v":121456.4316618918,"t":1707631200}
+{"o":1472.3954163013,"h":1479.0053454114,"l":1466.5480838771,"c":1471.5745177324,"v":144559.4859264024,"t":1707634800}
+{"o":1471.5745177324,"h":1475.2873128774,"l":1467.5023895395,"c":1469.4924616719,"v":135404.885961745,"t":1707638400}
+{"o":1469.4924616719,"h":1484.2274410381,"l":1469.2189719172,"c":1482.2508760805,"v":150950.7000564967,"t":1707642000}
+{"o":1482.2508760805,"h":1486.5241876965,"l":1463.637646174,"c":1473.4584616945,"v":205849.9961315126,"t":1707645600}
+{"o":1473.4584616945,"h":1480.2840964106,"l":1470.7169422116,"c":1478.7538731538,"v":134432.2013957885,"t":1707649200}
+{"o":1478.7538731538,"h":1491.1280717576,"l":1476.9102542494,"c":1477.6843265508,"v":215941.3384278429,"t":1707652800}
+{"o":1477.6843265508,"h":1481.9920517044,"l":1470.4881686944,"c":1472.340041906,"v":165802.6926806445,"t":1707656400}
+{"o":1472.340041906,"h":1477.806443897,"l":1466.2447216687,"c":1476.9275891167,"v":190371.4705375732,"t":1707660000}
+{"o":1476.9275891167,"h":1477.2982683775,"l":1466.2755693417,"c":1467.4699318524,"v":189037.022497128,"t":1707663600}
+{"o":1467.4699318524,"h":1469.1051933307,"l":1457.7470103963,"c":1462.1571738485,"v":230387.6595052144,"t":1707667200}
+{"o":1462.1571738485,"h":1471.0789840097,"l":1460.7848910304,"c":1468.1386636956,"v":238711.083561828,"t":1707670800}
+{"o":1468.1386636956,"h":1468.8112790682,"l":1444.8703518013,"c":1452.511914931,"v":228139.2190347828,"t":1707674400}
+{"o":1452.511914931,"h":1455.976922512,"l":1448.2808600777,"c":1450.3740531493,"v":192103.700136133,"t":1707678000}
+{"o":1450.3740531493,"h":1463.6806270202,"l":1437.7820751536,"c":1443.5910470812,"v":269539.9899787031,"t":1707681600}
+{"o":1443.5910470812,"h":1450.7351608465,"l":1442.7555462243,"c":1444.637693307,"v":191716.3930846407,"t":1707685200}
+{"o":1444.637693307,"h":1450.3135453576,"l":1443.118029234,"c":1446.4648152769,"v":164085.0387442431,"t":1707688800}
+{"o":1446.4648152769,"h":1448.6584267043,"l":1442.3527387104,"c":1446.0738302906,"v":162925.564792737,"t":1707692400}
+{"o":1446.0738302906,"h":1470.3080936489,"l":1444.9573210711,"c":1462.2102129522,"v":232570.9745332803,"t":1707696000}
+{"o":1462.2102129522,"h":1463.049134869,"l":1448.9572574613,"c":1453.4159790888,"v":194368.2934267515,"t":1707699600}
+{"o":1453.4159790888,"h":1456.0488628816,"l":1411.3354546972,"c":1425.1266464948,"v":346747.1811663011,"t":1707703200}
+{"o":1425.1266464948,"h":1436.5714863033,"l":1420.6788191871,"c":1430.0928841365,"v":153454.2060095526,"t":1707706800}
+{"o":1430.0928841365,"h":1430.4097543587,"l":1420.3991515716,"c":1421.358715037,"v":161400.4170621539,"t":1707710400}
+{"o":1421.358715037,"h":1427.4834488731,"l":1418.0846972917,"c":1419.8499691475,"v":182813.5660905588,"t":1707714000}
+{"o":1419.8499691475,"h":1424.4372550747,"l":1401.47884297,"c":1410.8331091828,"v":183195.7661630193,"t":1707717600}
+{"o":1410.8331091828,"h":1424.1594513954,"l":1410.8300847136,"c":1418.0793599216,"v":153289.0372845801,"t":1707721200}
+{"o":1418.0793599216,"h":1423.5016617275,"l":1412.1117712419,"c":1415.5166259773,"v":140393.9936458068,"t":1707724800}
+{"o":1415.5166259773,"h":1416.7127723763,"l":1400.2226911198,"c":1402.3944135947,"v":213237.1917386305,"t":1707728400}
+{"o":1402.3944135947,"h":1418.4273477689,"l":1396.0755393481,"c":1409.0678097168,"v":226327.0001383994,"t":1707732000}
+{"o":1409.0678097168,"h":1410.6869626709,"l":1395.2826179134,"c":1404.450146049,"v":229052.4213433818,"t":1707735600}
+{"o":1404.450146049,"h":1412.0319356064,"l":1398.9879945152,"c":1408.850377523,"v":194608.8863052232,"t":1707739200}
+{"o":1408.850377523,"h":1411.4200009082,"l":1403.9021304733,"c":1408.6826364447,"v":156211.0477574106,"t":1707742800}
+{"o":1408.6826364447,"h":1438.9690576489,"l":1408.1104477997,"c":1437.8031266487,"v":274093.6238714193,"t":1707746400}
+{"o":1437.8031266487,"h":1469.8043789408,"l":1431.5136734851,"c":1468.0973270909,"v":577730.8518807861,"t":1707750000}
+{"o":1468.0973270909,"h":1472.3377872741,"l":1451.4497489896,"c":1465.9605004569,"v":451702.0976698094,"t":1707753600}
+{"o":1465.9605004569,"h":1493.3501854274,"l":1463.7185609446,"c":1480.3528532957,"v":583647.1987239617,"t":1707757200}
+{"o":1480.3528532957,"h":1509.6466061833,"l":1477.8782094938,"c":1496.7619470132,"v":443988.8995022909,"t":1707760800}
+{"o":1496.7619470132,"h":1517.1744606062,"l":1492.881139972,"c":1498.204475541,"v":430880.1033341449,"t":1707764400}
+{"o":1498.204475541,"h":1521.2069509629,"l":1497.5491912648,"c":1520.6673756937,"v":320579.9409668423,"t":1707768000}
+{"o":1520.6673756937,"h":1532.59113342,"l":1509.5976749127,"c":1512.1807135726,"v":433740.8294885015,"t":1707771600}
+{"o":1512.1807135726,"h":1530.4657594968,"l":1505.215162918,"c":1529.5721862836,"v":269200.0455683631,"t":1707775200}
+{"o":1529.5721862836,"h":1538.2447792772,"l":1521.6226479238,"c":1531.2690689281,"v":224112.9909653728,"t":1707778800}
+{"o":1531.2690689281,"h":1575.8308089825,"l":1531.2690689281,"c":1563.0410668758,"v":426366.9797403433,"t":1707782400}
+{"o":1563.0410668758,"h":1569.0866263273,"l":1555.7118046781,"c":1566.4161837974,"v":346048.2954790335,"t":1707786000}
+{"o":1566.4161837974,"h":1568.6894842137,"l":1550.4942246235,"c":1556.1334647068,"v":237783.2366937407,"t":1707789600}
+{"o":1556.1334647068,"h":1563.4824328527,"l":1546.4340166768,"c":1549.8877292448,"v":201462.3639810075,"t":1707793200}
+{"o":1549.8877292448,"h":1566.6805122627,"l":1549.6856799438,"c":1561.4340903125,"v":196954.594378439,"t":1707796800}
+{"o":1561.4340903125,"h":1565.1951969305,"l":1558.2764034038,"c":1564.814463722,"v":159700.4468105576,"t":1707800400}
+{"o":1564.814463722,"h":1571.3983661061,"l":1550.7874573857,"c":1552.7897849557,"v":181073.0365009807,"t":1707804000}
+{"o":1552.7897849557,"h":1560.9032361998,"l":1548.866190331,"c":1555.8555506385,"v":221819.5496640018,"t":1707807600}
+{"o":1555.8555506385,"h":1623.3805023943,"l":1552.9647499201,"c":1571.3822593938,"v":165169.4323859489,"t":1707811200}
+{"o":1571.3822593938,"h":1573.6482967643,"l":1562.8244231003,"c":1572.8238435279,"v":154951.2207902336,"t":1707814800}
+{"o":1572.8238435279,"h":1590.8851958107,"l":1553.8241915768,"c":1573.9526801033,"v":110318.1010358989,"t":1707818400}
+{"o":1573.9526801033,"h":1601.2282534475,"l":1565.0746225144,"c":1601.2282534475,"v":200302.1674580252,"t":1707822000}
+{"o":1601.2282534475,"h":1602.0294770975,"l":1589.5326268611,"c":1593.2618557791,"v":202411.2962763457,"t":1707825600}
+{"o":1593.2618557791,"h":1598.490934123,"l":1558.8107890955,"c":1573.309848044,"v":415943.039502273,"t":1707829200}
+{"o":1573.309848044,"h":1579.7158898746,"l":1533.6588734237,"c":1541.665273891,"v":632932.2135064534,"t":1707832800}
+{"o":1541.665273891,"h":1558.0615216406,"l":1530.5631981093,"c":1548.0233837836,"v":330844.3170662347,"t":1707836400}
+{"o":1548.0233837836,"h":1552.108974075,"l":1521.442291484,"c":1522.5384780676,"v":260327.1640649872,"t":1707840000}
+{"o":1522.5384780676,"h":1548.1020070693,"l":1512.6140086417,"c":1539.0991058552,"v":285765.5923446594,"t":1707843600}
+{"o":1539.0991058552,"h":1563.6687415346,"l":1537.5814527064,"c":1555.5922084945,"v":265741.0558597274,"t":1707847200}
+{"o":1555.5922084945,"h":1578.5719399646,"l":1548.817268855,"c":1567.5724358383,"v":339500.7098697991,"t":1707850800}
+{"o":1567.5724358383,"h":1586.9739819113,"l":1567.092853946,"c":1582.2942750978,"v":252742.9698436889,"t":1707854400}
+{"o":1582.2942750978,"h":1599.7791391592,"l":1578.1231013158,"c":1588.5962938256,"v":279385.1336969837,"t":1707858000}
+{"o":1588.5962938256,"h":1594.1702888615,"l":1573.1027659974,"c":1575.7506621964,"v":214792.3429491601,"t":1707861600}
+{"o":1575.7506621964,"h":1584.0918393408,"l":1569.2921932126,"c":1581.3801169634,"v":178029.2831071266,"t":1707865200}
+{"o":1581.3801169634,"h":1582.3326468404,"l":1556.4944251887,"c":1563.5889751282,"v":203256.7018128961,"t":1707868800}
+{"o":1563.5889751282,"h":1572.5807283415,"l":1556.3201977051,"c":1563.8805432345,"v":188450.2608782237,"t":1707872400}
+{"o":1563.8805432345,"h":1568.5775141704,"l":1557.2868508916,"c":1563.8837799387,"v":171650.3104932106,"t":1707876000}
+{"o":1563.8837799387,"h":1577.80308563,"l":1562.4445884414,"c":1572.8970637246,"v":159981.2201269259,"t":1707879600}
+{"o":1572.8970637246,"h":1576.4171913747,"l":1563.8144351151,"c":1568.8216199982,"v":183594.8240048591,"t":1707883200}
+{"o":1568.8216199982,"h":1591.8665253053,"l":1568.1758350204,"c":1587.4573455826,"v":201829.7521078002,"t":1707886800}
+{"o":1587.4573455826,"h":1588.0422331307,"l":1579.7507416571,"c":1581.8519041095,"v":145143.9541383839,"t":1707890400}
+{"o":1581.8519041095,"h":1592.9621769402,"l":1581.4939090262,"c":1589.4659849255,"v":128808.0972111997,"t":1707894000}
+{"o":1589.4659849255,"h":1612.9131706671,"l":1583.9322460116,"c":1612.4912155076,"v":181692.4431003505,"t":1707897600}
+{"o":1612.4912155076,"h":1635.3220549568,"l":1608.9417920552,"c":1631.3072268746,"v":407613.3921653259,"t":1707901200}
+{"o":1631.3072268746,"h":1646.9086197249,"l":1616.2334455973,"c":1635.4733051032,"v":233480.792845447,"t":1707904800}
+{"o":1635.4733051032,"h":1643.1662241897,"l":1621.9205707352,"c":1639.2610393247,"v":212982.4019990373,"t":1707908400}
+{"o":1639.2610393247,"h":1743.4563736975,"l":1630.8985217477,"c":1732.9448285367,"v":231781.2588333989,"t":1707912000}
+{"o":1732.9448285367,"h":1772.4721371362,"l":1732.2910534747,"c":1771.4701489932,"v":363724.806592491,"t":1707915600}
+{"o":1771.4701489932,"h":1780.8708461422,"l":1760.8329584699,"c":1770.4831060298,"v":369612.3228563353,"t":1707919200}
+{"o":1770.4831060298,"h":1772.4173833121,"l":1731.778831091,"c":1745.5186768887,"v":371737.0131925981,"t":1707922800}
+{"o":1745.5186768887,"h":1746.8510348357,"l":1727.3565016982,"c":1734.7024123402,"v":299815.4826851818,"t":1707926400}
+{"o":1734.7024123402,"h":1742.3623502465,"l":1723.9797931396,"c":1729.4286034412,"v":250981.5690665787,"t":1707930000}
+{"o":1729.4286034412,"h":1731.6256802026,"l":1717.6641086967,"c":1726.3794894987,"v":229017.9865934095,"t":1707933600}
+{"o":1726.3794894987,"h":1739.7246043365,"l":1720.5723520679,"c":1733.7592250731,"v":252928.5154282481,"t":1707937200}
+{"o":1733.7592250731,"h":1743.383381539,"l":1731.4148551177,"c":1736.9189935599,"v":234621.0546714463,"t":1707940800}
+{"o":1736.9189935599,"h":1748.5144687392,"l":1724.612025885,"c":1746.325902938,"v":255569.9189577014,"t":1707944400}
+{"o":1746.325902938,"h":1751.1200063429,"l":1729.3628473878,"c":1739.4154330064,"v":234385.9242137929,"t":1707948000}
+{"o":1739.4154330064,"h":1742.0252347547,"l":1732.7309320754,"c":1736.1544289515,"v":229885.9067393694,"t":1707951600}
+{"o":1736.1544289515,"h":1756.832964769,"l":1718.1640978137,"c":1751.2009047993,"v":355043.8621262769,"t":1707955200}
+{"o":1751.2009047993,"h":1752.1792043777,"l":1721.4451723761,"c":1729.9428791485,"v":308950.2142937471,"t":1707958800}
+{"o":1729.9428791485,"h":1740.9179530175,"l":1727.5069266868,"c":1732.3123926237,"v":222814.6198888593,"t":1707962400}
+{"o":1732.3123926237,"h":1746.4828682701,"l":1731.8623879162,"c":1741.0741260289,"v":215073.9458574557,"t":1707966000}
+{"o":1741.0741260289,"h":1741.0741260289,"l":1723.3733865052,"c":1726.6129481502,"v":198384.2645697694,"t":1707969600}
+{"o":1726.6129481502,"h":1729.5513786491,"l":1708.5672688419,"c":1713.3334188944,"v":211692.8141712567,"t":1707973200}
+{"o":1713.3334188944,"h":1717.7979344709,"l":1703.739413666,"c":1708.0626108797,"v":185926.7187121476,"t":1707976800}
+{"o":1708.0626108797,"h":1719.0162536581,"l":1705.1449164116,"c":1707.8518053278,"v":184976.4286657579,"t":1707980400}
+{"o":1707.8518053278,"h":1716.8482511208,"l":1703.4561351434,"c":1715.5981407232,"v":201741.1733336744,"t":1707984000}
+{"o":1715.5981407232,"h":1727.6368712364,"l":1712.8386416936,"c":1726.9299984534,"v":182272.754081583,"t":1707987600}
+{"o":1726.9299984534,"h":1738.5200113631,"l":1724.8063571899,"c":1732.195354151,"v":196855.1195256496,"t":1707991200}
+{"o":1732.195354151,"h":1756.8534568037,"l":1716.716947104,"c":1735.8435941359,"v":209392.4151518751,"t":1707994800}
+{"o":1735.8435941359,"h":1745.0880407316,"l":1722.4697123687,"c":1734.9669599529,"v":255186.9974055581,"t":1707998400}
+{"o":1734.9669599529,"h":1780.0866754665,"l":1724.1535544282,"c":1775.2820955027,"v":227396.1955698806,"t":1708002000}
+{"o":1775.2820955027,"h":1802.2445513044,"l":1767.6907858209,"c":1796.1279754871,"v":302676.2532441386,"t":1708005600}
+{"o":1796.1279754871,"h":1800.2080960899,"l":1728.3020768249,"c":1741.948638778,"v":598986.4644903581,"t":1708009200}
+{"o":1741.948638778,"h":1757.3258499492,"l":1725.0741181728,"c":1744.1930514997,"v":447127.5751151008,"t":1708012800}
+{"o":1744.1930514997,"h":1748.3178715181,"l":1730.471656713,"c":1731.5139244629,"v":862811.2966784284,"t":1708016400}
+{"o":1731.5139244629,"h":1742.4973449159,"l":1725.7555352018,"c":1733.1153117062,"v":285601.2578031134,"t":1708020000}
+{"o":1733.1153117062,"h":1782.3104366944,"l":1726.9016008924,"c":1777.1936154905,"v":294026.2312234592,"t":1708023600}
+{"o":1777.1936154905,"h":1782.5110711533,"l":1761.6053842631,"c":1762.920404394,"v":265726.2965383358,"t":1708027200}
+{"o":1762.920404394,"h":1772.4681359566,"l":1742.5829035356,"c":1745.5769706731,"v":332701.5345909963,"t":1708030800}
+{"o":1745.5769706731,"h":1761.7310777382,"l":1738.3180852163,"c":1745.6100080341,"v":340085.3072014087,"t":1708034400}
+{"o":1745.6100080341,"h":1771.9526186889,"l":1738.7273494188,"c":1764.997441987,"v":216951.4305484102,"t":1708038000}
+{"o":1764.997441987,"h":1767.8426328069,"l":1736.9439263736,"c":1752.951562702,"v":251066.1509493861,"t":1708041600}
+{"o":1752.951562702,"h":1756.8653612262,"l":1740.5953320974,"c":1755.2939254675,"v":226426.5366587288,"t":1708045200}
+{"o":1755.2939254675,"h":1765.8104451038,"l":1748.379408809,"c":1764.3156775095,"v":196570.3252256716,"t":1708048800}
+{"o":1764.3156775095,"h":1767.7746067936,"l":1755.2916119155,"c":1761.7452366102,"v":167565.753201657,"t":1708052400}
+{"o":1761.7452366102,"h":1763.4458843624,"l":1750.2534557877,"c":1752.5420003918,"v":160103.8068747465,"t":1708056000}
+{"o":1752.5420003918,"h":1758.2689160878,"l":1737.8634853296,"c":1753.8800651982,"v":150720.5099680359,"t":1708059600}
+{"o":1753.8800651982,"h":1758.0804233069,"l":1743.0753590672,"c":1745.4041604311,"v":169580.7762955524,"t":1708063200}
+{"o":1745.4041604311,"h":1748.4252369237,"l":1727.4712067162,"c":1728.5125379435,"v":381416.082544613,"t":1708066800}
+{"o":1728.5125379435,"h":1738.4965564014,"l":1719.5021613961,"c":1723.0541281201,"v":276403.74411436,"t":1708070400}
+{"o":1723.0541281201,"h":1736.8724537324,"l":1707.4356451824,"c":1732.7900062444,"v":254131.3224905118,"t":1708074000}
+{"o":1732.7900062444,"h":1751.6809058705,"l":1726.6030019738,"c":1750.3644185898,"v":191763.8762497411,"t":1708077600}
+{"o":1750.3644185898,"h":1754.6799049957,"l":1742.7063981823,"c":1746.3367786091,"v":143955.1326448648,"t":1708081200}
+{"o":1746.3367786091,"h":1771.1884074198,"l":1740.0741441875,"c":1769.1302384053,"v":170830.9101970075,"t":1708084800}
+{"o":1769.1302384053,"h":1770.2116445161,"l":1748.7018595565,"c":1757.5902876684,"v":258668.7498670271,"t":1708088400}
+{"o":1757.5902876684,"h":1760.6782645171,"l":1708.7085621153,"c":1717.6652249572,"v":446511.4900138643,"t":1708092000}
+{"o":1717.6652249572,"h":1717.8117664272,"l":1690.5793517439,"c":1716.307249342,"v":461656.2953059889,"t":1708095600}
+{"o":1716.307249342,"h":1728.1176621951,"l":1703.8397677549,"c":1711.0172821284,"v":308427.527545493,"t":1708099200}
+{"o":1711.0172821284,"h":1713.2784313392,"l":1692.6534171017,"c":1695.736817178,"v":284730.7190338145,"t":1708102800}
+{"o":1695.736817178,"h":1703.1289875468,"l":1683.4980218645,"c":1700.5214807244,"v":320780.9864307086,"t":1708106400}
+{"o":1700.5214807244,"h":1707.8921214601,"l":1687.1017743862,"c":1692.094621941,"v":228970.777492157,"t":1708110000}
+{"o":1692.094621941,"h":1704.4940185506,"l":1687.6481969144,"c":1704.4872494876,"v":223001.1841443331,"t":1708113600}
+{"o":1704.4872494876,"h":1709.7010400597,"l":1695.5134408362,"c":1705.5045868431,"v":210471.7642959941,"t":1708117200}
+{"o":1705.5045868431,"h":1717.0834537221,"l":1698.8920916157,"c":1715.94612461,"v":164986.6715009354,"t":1708120800}
+{"o":1715.94612461,"h":1731.4354694231,"l":1714.1838693294,"c":1725.8657602287,"v":250163.7250313257,"t":1708124400}
+{"o":1725.8657602287,"h":1737.0298523891,"l":1722.1929631438,"c":1728.9745843561,"v":170000.732381908,"t":1708128000}
+{"o":1728.9745843561,"h":1732.9217922518,"l":1708.5285295724,"c":1716.4988771908,"v":171597.5676386596,"t":1708131600}
+{"o":1716.4988771908,"h":1719.6539426425,"l":1708.4490055474,"c":1715.8718710591,"v":196144.0561264298,"t":1708135200}
+{"o":1715.8718710591,"h":1721.8993735745,"l":1706.6764385566,"c":1718.0132295802,"v":135244.3242356524,"t":1708138800}
+{"o":1718.0132295802,"h":1719.3299273616,"l":1708.8968301516,"c":1709.8883309759,"v":136440.8429022341,"t":1708142400}
+{"o":1709.8883309759,"h":1711.7526500986,"l":1698.9047076311,"c":1711.5582501769,"v":175147.8617186646,"t":1708146000}
+{"o":1711.5582501769,"h":1716.9436441646,"l":1709.4648915044,"c":1713.5338981011,"v":137164.7475535009,"t":1708149600}
+{"o":1713.5338981011,"h":1726.2199422647,"l":1712.2821100575,"c":1724.6264491869,"v":126329.5395213119,"t":1708153200}
+{"o":1724.6264491869,"h":1732.2140195333,"l":1695.2571935419,"c":1698.676901024,"v":185190.6032069376,"t":1708156800}
+{"o":1698.676901024,"h":1701.5876271004,"l":1683.2325692025,"c":1685.9453048279,"v":157115.6090817016,"t":1708160400}
+{"o":1685.9453048279,"h":1694.501103658,"l":1680.572102023,"c":1693.6775659305,"v":171240.5319594568,"t":1708164000}
+{"o":1693.6775659305,"h":1701.1464968812,"l":1691.8503553241,"c":1695.7374079737,"v":133149.5327928575,"t":1708167600}
+{"o":1695.7374079737,"h":1697.9738913113,"l":1689.336424039,"c":1689.7620720769,"v":133927.0736131129,"t":1708171200}
+{"o":1689.7620720769,"h":1689.7723922964,"l":1654.8906603495,"c":1657.5477281604,"v":367035.608479324,"t":1708174800}
+{"o":1657.5477281604,"h":1662.5014190058,"l":1638.4498289673,"c":1658.0954826023,"v":415677.4881087266,"t":1708178400}
+{"o":1658.0954826023,"h":1667.7023251713,"l":1648.9333289728,"c":1662.2214631838,"v":240417.6995176751,"t":1708182000}
+{"o":1662.2214631838,"h":1664.3103104703,"l":1650.673869566,"c":1658.5063630933,"v":176627.2656305812,"t":1708185600}
+{"o":1658.5063630933,"h":1671.5682317834,"l":1657.8223444995,"c":1669.2818016162,"v":243692.6552297321,"t":1708189200}
+{"o":1669.2818016162,"h":1669.9024378438,"l":1631.8604016374,"c":1635.1972029374,"v":151537.4403072387,"t":1708192800}
+{"o":1635.1972029374,"h":1643.7363133315,"l":1632.3201559031,"c":1642.9835654681,"v":158696.6896180239,"t":1708196400}
+{"o":1642.9835654681,"h":1650.4589236172,"l":1639.4775696029,"c":1648.8309295279,"v":161629.6163824727,"t":1708200000}
+{"o":1648.8309295279,"h":1667.8868057963,"l":1643.3619802077,"c":1662.3754466223,"v":201429.9604937776,"t":1708203600}
+{"o":1662.3754466223,"h":1667.5789559,"l":1633.3958095764,"c":1635.9757670347,"v":164081.6797637751,"t":1708207200}
+{"o":1635.9757670347,"h":1636.7096869911,"l":1621.58900551,"c":1622.9059990881,"v":123503.2750198547,"t":1708210800}
+{"o":1622.9059990881,"h":1634.9326294573,"l":1619.4232027037,"c":1626.6953039429,"v":293320.0886355736,"t":1708214400}
+{"o":1626.6953039429,"h":1633.6323816253,"l":1610.4681700564,"c":1613.7384724541,"v":161382.287654429,"t":1708218000}
+{"o":1613.7384724541,"h":1617.6790015233,"l":1602.1936458421,"c":1605.0806600746,"v":194477.3044700121,"t":1708221600}
+{"o":1605.0806600746,"h":1616.2858482077,"l":1603.7641061425,"c":1615.1897535026,"v":151267.5434976493,"t":1708225200}
+{"o":1615.1897535026,"h":1626.5318574639,"l":1614.8149753853,"c":1623.989389999,"v":165183.7765407788,"t":1708228800}
+{"o":1623.989389999,"h":1634.0224509214,"l":1623.0517444079,"c":1631.5564681288,"v":147827.3825671864,"t":1708232400}
+{"o":1631.5564681288,"h":1641.4123728856,"l":1611.012048079,"c":1626.3209327638,"v":150543.5227081439,"t":1708236000}
+{"o":1626.3209327638,"h":1641.7785897261,"l":1622.6024034846,"c":1636.0343861614,"v":153689.8421622009,"t":1708239600}
+{"o":1636.0343861614,"h":1638.8314905719,"l":1630.4526401527,"c":1637.3739304115,"v":117049.0765955838,"t":1708243200}
+{"o":1637.3739304115,"h":1661.8504465713,"l":1628.6250169031,"c":1660.8461007119,"v":194197.6329224814,"t":1708246800}
+{"o":1660.8461007119,"h":1693.8087126667,"l":1660.1942367612,"c":1669.523042041,"v":331539.6513790801,"t":1708250400}
+{"o":1669.523042041,"h":1680.4423102341,"l":1663.7179839452,"c":1674.8821804101,"v":147969.2385363639,"t":1708254000}
+{"o":1674.8821804101,"h":1678.9103453668,"l":1658.1057292723,"c":1659.7959390216,"v":168307.6986711358,"t":1708257600}
+{"o":1659.7959390216,"h":1668.6913057147,"l":1659.4059727423,"c":1666.120397423,"v":168380.3621890369,"t":1708261200}
+{"o":1666.120397423,"h":1684.7082972153,"l":1626.8050877108,"c":1640.0173871427,"v":210257.9258673961,"t":1708264800}
+{"o":1640.0173871427,"h":1644.3052395932,"l":1635.3707720952,"c":1643.0689425596,"v":216325.0010709511,"t":1708268400}
+{"o":1643.0689425596,"h":1655.8276054941,"l":1634.3150042149,"c":1647.9955604061,"v":288967.9157858267,"t":1708272000}
+{"o":1647.9955604061,"h":1668.8165775788,"l":1647.7670864674,"c":1657.2352484381,"v":320187.9865119433,"t":1708275600}
+{"o":1657.2352484381,"h":1662.1391964999,"l":1647.9871535851,"c":1659.9238043265,"v":213393.3383472781,"t":1708279200}
+{"o":1659.9238043265,"h":1661.7724930557,"l":1646.1139102344,"c":1649.6919878459,"v":209193.8394885375,"t":1708282800}
+{"o":1649.6919878459,"h":1655.7925549152,"l":1637.0697388161,"c":1644.9958870077,"v":205060.9574170759,"t":1708286400}
+{"o":1644.9958870077,"h":1658.8249271086,"l":1644.6094305282,"c":1653.4000272384,"v":186563.8035661403,"t":1708290000}
+{"o":1653.4000272384,"h":1661.9867210908,"l":1604.2826682987,"c":1610.6220438749,"v":248196.2607729377,"t":1708293600}
+{"o":1610.6220438749,"h":1616.0896363558,"l":1599.5872163252,"c":1602.8308395019,"v":201931.7198449668,"t":1708297200}
+{"o":1602.8308395019,"h":1611.9983933916,"l":1600.0695586843,"c":1604.3466081675,"v":223960.7980698711,"t":1708300800}
+{"o":1604.3466081675,"h":1604.6637476867,"l":1595.1577530357,"c":1602.3790165754,"v":242280.7002390974,"t":1708304400}
+{"o":1602.3790165754,"h":1605.474174081,"l":1593.0717423095,"c":1600.5944382961,"v":215877.5034252408,"t":1708308000}
+{"o":1600.5944382961,"h":1603.0292718822,"l":1580.6898099,"c":1587.0322256687,"v":194978.1766094565,"t":1708311600}
+{"o":1587.0322256687,"h":1594.655474339,"l":1570.0698561472,"c":1578.3951262191,"v":178190.2472534077,"t":1708315200}
+{"o":1578.3951262191,"h":1578.9812233328,"l":1567.0345418044,"c":1575.9022991077,"v":176258.0898237225,"t":1708318800}
+{"o":1575.9022991077,"h":1593.4404866651,"l":1574.9980582543,"c":1584.9065781772,"v":249521.2755886441,"t":1708322400}
+{"o":1584.9065781772,"h":1601.6588754951,"l":1582.0903517667,"c":1596.4814735201,"v":170674.8955464405,"t":1708326000}
+{"o":1596.4814735201,"h":1597.9168358816,"l":1573.3308429908,"c":1574.682898312,"v":220655.1736421426,"t":1708329600}
+{"o":1574.682898312,"h":1585.4139204918,"l":1574.5280510606,"c":1576.7413205411,"v":165954.6499409663,"t":1708333200}
+{"o":1576.7413205411,"h":1581.7628347407,"l":1563.4564311257,"c":1578.0129431212,"v":204789.0967743145,"t":1708336800}
+{"o":1578.0129431212,"h":1601.6126244193,"l":1577.086032948,"c":1598.3848190793,"v":164244.5316866687,"t":1708340400}
+{"o":1598.3848190793,"h":1599.2368692132,"l":1586.76358747,"c":1586.9991296272,"v":181564.5542062366,"t":1708344000}
+{"o":1586.9991296272,"h":1626.7490684052,"l":1585.004299901,"c":1602.6197742327,"v":458373.2464516456,"t":1708347600}
+{"o":1602.6197742327,"h":1607.0770409355,"l":1591.8965264399,"c":1605.3127976273,"v":291691.3765924367,"t":1708351200}
+{"o":1605.3127976273,"h":1629.0960011053,"l":1603.5985063165,"c":1612.3817713869,"v":346897.9011129418,"t":1708354800}
+{"o":1612.3817713869,"h":1618.7330636711,"l":1593.5143213602,"c":1597.6746063099,"v":293314.9629987158,"t":1708358400}
+{"o":1597.6746063099,"h":1611.5142520707,"l":1593.4071862245,"c":1595.4922248481,"v":287529.2026484085,"t":1708362000}
+{"o":1595.4922248481,"h":1598.8935740558,"l":1586.6645665248,"c":1587.9971568734,"v":193671.3938799533,"t":1708365600}
+{"o":1587.9971568734,"h":1593.6088156344,"l":1581.2131574441,"c":1588.8603083869,"v":170331.8872321271,"t":1708369200}
+{"o":1588.8603083869,"h":1596.181613695,"l":1583.7836334425,"c":1591.0708167944,"v":181240.7760976932,"t":1708372800}
+{"o":1591.0708167944,"h":1602.6025132512,"l":1586.0419090746,"c":1601.4082974065,"v":177674.4748602793,"t":1708376400}
+{"o":1601.4082974065,"h":1604.9199640065,"l":1588.7195479177,"c":1591.6620307939,"v":210624.304938192,"t":1708380000}
+{"o":1591.6620307939,"h":1594.47962835,"l":1577.8915123932,"c":1583.9382856256,"v":167795.877742441,"t":1708383600}
+{"o":1583.9382856256,"h":1592.1210402652,"l":1571.4843640921,"c":1572.3598599798,"v":250920.6020717403,"t":1708387200}
+{"o":1572.3598599798,"h":1577.2776087757,"l":1550.1214681829,"c":1558.4607316769,"v":319804.69927128,"t":1708390800}
+{"o":1558.4607316769,"h":1567.2186757488,"l":1556.3558016822,"c":1565.1419225031,"v":179820.5531462808,"t":1708394400}
+{"o":1565.1419225031,"h":1567.3766841272,"l":1554.0899246232,"c":1554.8534363353,"v":254611.5079290002,"t":1708398000}
+{"o":1554.8534363353,"h":1567.588533604,"l":1548.5503545466,"c":1567.3015350302,"v":170821.7942681311,"t":1708401600}
+{"o":1567.3015350302,"h":1576.5602932786,"l":1565.762165487,"c":1575.4979157909,"v":146538.9874992307,"t":1708405200}
+{"o":1575.4979157909,"h":1579.3312163475,"l":1571.5453518237,"c":1575.771311585,"v":159428.7856782772,"t":1708408800}
+{"o":1575.771311585,"h":1579.5666188202,"l":1553.455385759,"c":1559.2845282692,"v":192451.0543695457,"t":1708412400}
+{"o":1559.2845282692,"h":1561.3851168683,"l":1531.3135811052,"c":1557.3952531304,"v":192131.6705741267,"t":1708416000}
+{"o":1557.3952531304,"h":1560.0767441694,"l":1538.9030291304,"c":1553.5906240713,"v":216401.9566658125,"t":1708419600}
+{"o":1553.5906240713,"h":1568.4714367159,"l":1551.8683895925,"c":1567.7256081453,"v":159664.0744007459,"t":1708423200}
+{"o":1567.7256081453,"h":1578.6723030079,"l":1555.3474023561,"c":1565.5607312549,"v":175634.7989293399,"t":1708426800}
+{"o":1565.5607312549,"h":1570.0664895648,"l":1547.2999363799,"c":1547.660931258,"v":193650.1977959603,"t":1708430400}
+{"o":1547.660931258,"h":1570.2054939942,"l":1543.9737951783,"c":1568.584852206,"v":302425.7868095743,"t":1708434000}
+{"o":1568.584852206,"h":1569.6785544936,"l":1504.6420092279,"c":1523.8115045032,"v":642691.935273968,"t":1708437600}
+{"o":1523.8115045032,"h":1525.2324252612,"l":1479.6842460899,"c":1507.0656157088,"v":668910.1595912236,"t":1708441200}
+{"o":1507.0656157088,"h":1521.6582326669,"l":1495.0966491664,"c":1498.7787149993,"v":375363.2193373805,"t":1708444800}
+{"o":1498.7787149993,"h":1502.5949424043,"l":1482.7489475162,"c":1491.6180966774,"v":379440.4581225974,"t":1708448400}
+{"o":1491.6180966774,"h":1508.372265328,"l":1487.3236777792,"c":1502.4530974303,"v":237991.5655697228,"t":1708452000}
+{"o":1502.4530974303,"h":1518.3155791706,"l":1497.4802828053,"c":1517.7964858941,"v":256192.8427332013,"t":1708455600}
+{"o":1517.7964858941,"h":1521.5177672839,"l":1509.3150300979,"c":1521.1598473518,"v":230701.4642415063,"t":1708459200}
+{"o":1521.1598473518,"h":1528.5981389133,"l":1515.8695896437,"c":1523.0996052869,"v":180138.4187370546,"t":1708462800}
+{"o":1523.0996052869,"h":1545.6734638182,"l":1522.7916462684,"c":1543.0177241258,"v":228197.2395782611,"t":1708466400}
+{"o":1543.0177241258,"h":1554.7452735683,"l":1534.8913447385,"c":1535.3531110528,"v":195930.2986183431,"t":1708470000}
+{"o":1535.3531110528,"h":1536.4943173444,"l":1519.7259614041,"c":1522.7843500712,"v":168491.0704675903,"t":1708473600}
+{"o":1522.7843500712,"h":1534.2784662898,"l":1516.4209299559,"c":1518.2389651223,"v":235324.4672670471,"t":1708477200}
+{"o":1518.2389651223,"h":1521.1209744334,"l":1339.2248874543,"c":1449.6580103368,"v":217554.309591673,"t":1708480800}
+{"o":1449.6580103368,"h":1455.7348427431,"l":1446.2199783443,"c":1447.802861938,"v":171445.9760253383,"t":1708484400}
+{"o":1447.802861938,"h":1453.3207620264,"l":1440.9800154412,"c":1444.5465283759,"v":145118.9399135033,"t":1708488000}
+{"o":1444.5465283759,"h":1452.2937769002,"l":1441.1729842955,"c":1444.7757492782,"v":131375.5215944763,"t":1708491600}
+{"o":1444.7757492782,"h":1451.2313634076,"l":1430.1904248365,"c":1435.8759434665,"v":203750.5748010629,"t":1708495200}
+{"o":1435.8759434665,"h":1436.0524739572,"l":1418.6518055388,"c":1423.7899141799,"v":227287.8638199923,"t":1708498800}
+{"o":1423.7899141799,"h":1433.816333051,"l":1421.5646453735,"c":1427.7068381262,"v":212539.7538874119,"t":1708502400}
+{"o":1427.7068381262,"h":1429.0981619544,"l":1396.2525125694,"c":1400.0015016756,"v":317657.1353462069,"t":1708506000}
+{"o":1400.0015016756,"h":1409.9320371873,"l":1389.9792556967,"c":1405.4711496832,"v":292266.4298395853,"t":1708509600}
+{"o":1405.4711496832,"h":1410.6579962731,"l":1389.4321307866,"c":1395.1264498852,"v":199855.6467068885,"t":1708513200}
+{"o":1395.1264498852,"h":1411.8254376283,"l":1382.9872015675,"c":1408.3060577766,"v":340504.7660286364,"t":1708516800}
+{"o":1408.3060577766,"h":1416.8390053234,"l":1393.8551757183,"c":1400.7554987462,"v":249735.2208644535,"t":1708520400}
+{"o":1400.7554987462,"h":1409.5001455518,"l":1371.7586006288,"c":1390.1725371403,"v":397675.7447628126,"t":1708524000}
+{"o":1390.1725371403,"h":1419.7980942186,"l":1385.2601866989,"c":1417.6858263725,"v":325673.0159343675,"t":1708527600}
+{"o":1417.6858263725,"h":1426.764445694,"l":1399.2013090146,"c":1413.0793813754,"v":292988.4867585582,"t":1708531200}
+{"o":1413.0793813754,"h":1416.3419302199,"l":1386.1229323261,"c":1387.1627694894,"v":302394.6521143846,"t":1708534800}
+{"o":1387.1627694894,"h":1388.1109313227,"l":1358.4816340886,"c":1374.4163820573,"v":394202.6055655577,"t":1708538400}
+{"o":1374.4163820573,"h":1387.7174002651,"l":1368.9342656865,"c":1386.5368421374,"v":237264.3700265645,"t":1708542000}
+{"o":1386.5368421374,"h":1388.7139082324,"l":1378.1868045073,"c":1381.0189681708,"v":183676.1981451185,"t":1708545600}
+{"o":1381.0189681708,"h":1422.4414108311,"l":1378.8234117214,"c":1421.9706986214,"v":390502.4118727301,"t":1708549200}
+{"o":1421.9706986214,"h":1440.787957928,"l":1414.6426302847,"c":1427.7150200779,"v":314710.2873918093,"t":1708552800}
+{"o":1427.7150200779,"h":1442.9440259239,"l":1423.3011683248,"c":1434.3881704764,"v":268641.612739049,"t":1708556400}
+{"o":1434.3881704764,"h":1434.4934256099,"l":1415.8803044094,"c":1416.890039904,"v":232562.0438786077,"t":1708560000}
+{"o":1416.890039904,"h":1421.2729269004,"l":1393.2760498905,"c":1395.4409805407,"v":220995.9621307349,"t":1708563600}
+{"o":1395.4409805407,"h":1409.5419489282,"l":1393.4131848044,"c":1403.1501909126,"v":226800.9357276424,"t":1708567200}
+{"o":1403.1501909126,"h":1417.7156007046,"l":1399.5614892588,"c":1413.5286071556,"v":199393.8087479315,"t":1708570800}
+{"o":1413.5286071556,"h":1419.5896341628,"l":1408.7986898008,"c":1410.5708684188,"v":174316.3170985498,"t":1708574400}
+{"o":1410.5708684188,"h":1421.4012697182,"l":1408.9906043446,"c":1416.2867338293,"v":169433.0716046982,"t":1708578000}
+{"o":1416.2867338293,"h":1438.3026064188,"l":1415.206629695,"c":1430.4947831217,"v":188381.9879959364,"t":1708581600}
+{"o":1430.4947831217,"h":1453.9601459075,"l":1417.0724251287,"c":1452.7132582108,"v":252635.2824481511,"t":1708585200}
+{"o":1452.7132582108,"h":1466.4537471112,"l":1449.5822767929,"c":1461.91472758,"v":227881.6985656189,"t":1708588800}
+{"o":1461.91472758,"h":1478.9127324909,"l":1458.6719256315,"c":1475.3082350952,"v":229423.790412674,"t":1708592400}
+{"o":1475.3082350952,"h":1491.5393508146,"l":1460.1539057329,"c":1480.1909438051,"v":217345.2919398454,"t":1708596000}
+{"o":1480.1909438051,"h":1481.4332822307,"l":1463.5281067313,"c":1470.0822493093,"v":189025.5237680524,"t":1708599600}
+{"o":1470.0822493093,"h":1474.5064335309,"l":1454.9467916037,"c":1459.8881715373,"v":186344.6397995031,"t":1708603200}
+{"o":1459.8881715373,"h":1461.1641396542,"l":1432.8003412838,"c":1442.704301373,"v":272976.6689789442,"t":1708606800}
+{"o":1442.704301373,"h":1455.1120722214,"l":1439.4015352393,"c":1453.42785249,"v":241251.2576404808,"t":1708610400}
+{"o":1453.42785249,"h":1470.8023218189,"l":1449.0599918559,"c":1463.2670295725,"v":256656.6997916426,"t":1708614000}
+{"o":1463.2670295725,"h":1464.1131021286,"l":1439.5580969987,"c":1444.4325293661,"v":243815.6967719893,"t":1708617600}
+{"o":1444.4325293661,"h":1452.611678245,"l":1443.4639121312,"c":1446.8799565789,"v":217330.779742241,"t":1708621200}
+{"o":1446.8799565789,"h":1457.2428790325,"l":1439.0638298038,"c":1453.9096593405,"v":204179.0067484131,"t":1708624800}
+{"o":1453.9096593405,"h":1462.1934522904,"l":1434.8039114354,"c":1445.711299731,"v":203644.7887044636,"t":1708628400}
+{"o":1445.711299731,"h":1469.7475197375,"l":1443.9064926725,"c":1468.7003573914,"v":331687.940925605,"t":1708632000}
+{"o":1468.7003573914,"h":1470.3463113993,"l":1441.6419045744,"c":1447.7710116569,"v":219765.0169952878,"t":1708635600}
+{"o":1447.7710116569,"h":1453.8038890662,"l":1418.9773446104,"c":1427.9755820801,"v":224027.2422018646,"t":1708639200}
+{"o":1427.9755820801,"h":1429.8251763914,"l":1407.6471896035,"c":1410.1440724043,"v":203855.9287801867,"t":1708642800}
+{"o":1410.1440724043,"h":1421.9572171273,"l":1408.9268924271,"c":1421.6354940633,"v":202825.2877872706,"t":1708646400}
+{"o":1421.6354940633,"h":1425.5525142703,"l":1413.8147943952,"c":1414.5792428191,"v":198759.6832459314,"t":1708650000}
+{"o":1414.5792428191,"h":1424.1141889943,"l":1403.0470636898,"c":1406.431839073,"v":238846.5454968448,"t":1708653600}
+{"o":1406.431839073,"h":1411.75984223,"l":1400.2795325563,"c":1411.4943552238,"v":250088.9486259188,"t":1708657200}
+{"o":1411.4943552238,"h":1420.0950479765,"l":1405.7026702035,"c":1419.3920002194,"v":191268.6790447475,"t":1708660800}
+{"o":1419.3920002194,"h":1423.4742733399,"l":1414.7164740516,"c":1421.5103919805,"v":144951.2095638016,"t":1708664400}
+{"o":1421.5103919805,"h":1429.9320663967,"l":1415.5503309151,"c":1422.2010019504,"v":139968.377676365,"t":1708668000}
+{"o":1422.2010019504,"h":1423.9222925639,"l":1404.2887708896,"c":1409.0419703362,"v":161024.3879580312,"t":1708671600}
+{"o":1409.0419703362,"h":1420.1866479205,"l":1399.17283003,"c":1406.1130969507,"v":218190.6648335176,"t":1708675200}
+{"o":1406.1130969507,"h":1422.3804199458,"l":1401.4143107519,"c":1421.9353591733,"v":210730.5932349964,"t":1708678800}
+{"o":1421.9353591733,"h":1427.1741000422,"l":1416.6529159566,"c":1426.210262671,"v":153871.9923522074,"t":1708682400}
+{"o":1426.210262671,"h":1432.0243180843,"l":1416.4675029626,"c":1420.1649994628,"v":142783.243704633,"t":1708686000}
+{"o":1420.1649994628,"h":1430.4210959134,"l":1398.9597475552,"c":1409.5064279304,"v":199449.3386663441,"t":1708689600}
+{"o":1409.5064279304,"h":1423.7457720078,"l":1407.2172493872,"c":1422.7130133348,"v":256748.1957107527,"t":1708693200}
+{"o":1422.7130133348,"h":1432.891884792,"l":1405.0027241405,"c":1419.5785526345,"v":407192.834728901,"t":1708696800}
+{"o":1419.5785526345,"h":1491.6539734677,"l":1390.0200030516,"c":1460.6268110833,"v":528281.3461818647,"t":1708700400}
+{"o":1460.6268110833,"h":1465.9269709645,"l":1437.3720178989,"c":1461.7408001668,"v":539884.4124676911,"t":1708704000}
+{"o":1461.7408001668,"h":1478.6579922093,"l":1460.0104163098,"c":1478.3377657754,"v":230006.6536637312,"t":1708707600}
+{"o":1478.3377657754,"h":1478.5840389844,"l":1467.0238882756,"c":1475.9052832317,"v":189983.4451809138,"t":1708711200}
+{"o":1475.9052832317,"h":1479.9695010394,"l":1469.7895585273,"c":1475.7181233283,"v":190218.9414520643,"t":1708714800}
+{"o":1475.7181233283,"h":1480.7185945876,"l":1469.2106548429,"c":1477.6652179077,"v":182175.0682738464,"t":1708718400}
+{"o":1477.6652179077,"h":1480.2127813164,"l":1468.8028892392,"c":1471.1613355002,"v":196088.0403262976,"t":1708722000}
+{"o":1471.1613355002,"h":1482.7123438536,"l":1451.9129185097,"c":1453.8619407645,"v":301423.7754402267,"t":1708725600}
+{"o":1453.8619407645,"h":1459.9774069438,"l":1439.5572515599,"c":1454.2367967065,"v":293431.9252752727,"t":1708729200}
+{"o":1454.2367967065,"h":1467.7763866938,"l":1447.6536868217,"c":1464.4644035762,"v":272089.9036488202,"t":1708732800}
+{"o":1464.4644035762,"h":1464.7519375321,"l":1434.3066985063,"c":1437.7843331364,"v":351472.5390198523,"t":1708736400}
+{"o":1437.7843331364,"h":1454.3232044422,"l":1434.6868857034,"c":1451.5622602963,"v":215272.8151774952,"t":1708740000}
+{"o":1451.5622602963,"h":1462.5744705963,"l":1447.7955799466,"c":1459.4306764321,"v":140750.842913151,"t":1708743600}
+{"o":1459.4306764321,"h":1474.8600451355,"l":1439.1269060919,"c":1452.5219205655,"v":149250.1265489711,"t":1708747200}
+{"o":1452.5219205655,"h":1456.8420771011,"l":1445.8729658567,"c":1455.291718444,"v":142690.1458984731,"t":1708750800}
+{"o":1455.291718444,"h":1459.0997032753,"l":1451.0449348639,"c":1456.3658720208,"v":182266.7347136299,"t":1708754400}
+{"o":1456.3658720208,"h":1469.3456913265,"l":1453.1857312634,"c":1468.5653712307,"v":172573.6166081406,"t":1708758000}
+{"o":1468.5653712307,"h":1471.6657993713,"l":1459.0826783405,"c":1460.8195351669,"v":157882.0109942938,"t":1708761600}
+{"o":1460.8195351669,"h":1476.103401846,"l":1458.942231852,"c":1472.4568077167,"v":175281.0333490815,"t":1708765200}
+{"o":1472.4568077167,"h":1476.9447589929,"l":1466.9164087696,"c":1469.4001657303,"v":130260.6377824274,"t":1708768800}
+{"o":1469.4001657303,"h":1471.8241279987,"l":1463.6318251026,"c":1467.5427400209,"v":126408.8891989685,"t":1708772400}
+{"o":1467.5427400209,"h":1473.5569161832,"l":1461.5628418854,"c":1469.4603352018,"v":150064.9808681838,"t":1708776000}
+{"o":1469.4603352018,"h":1473.9403402616,"l":1466.0976674611,"c":1469.8245856294,"v":166932.7653812084,"t":1708779600}
+{"o":1469.8245856294,"h":1471.5866784423,"l":1462.6094661889,"c":1467.9438936771,"v":155607.0024364399,"t":1708783200}
+{"o":1467.9438936771,"h":1472.2854723324,"l":1464.6910058916,"c":1465.0843108731,"v":187531.4657228388,"t":1708786800}
+{"o":1465.0843108731,"h":1475.7073586196,"l":1444.5824944176,"c":1453.3072584334,"v":179847.4049954723,"t":1708790400}
+{"o":1453.3072584334,"h":1471.9073016393,"l":1451.9522614631,"c":1466.5383625612,"v":254847.7664798708,"t":1708794000}
+{"o":1466.5383625612,"h":1479.8435962252,"l":1462.3610505586,"c":1472.2490943493,"v":227020.4850085249,"t":1708797600}
+{"o":1472.2490943493,"h":1483.5986133218,"l":1470.6238987396,"c":1482.3802485456,"v":167508.6196572195,"t":1708801200}
+{"o":1482.3802485456,"h":1487.7281764793,"l":1477.4706410216,"c":1482.3954212555,"v":214435.9628527244,"t":1708804800}
+{"o":1482.3954212555,"h":1489.5327467379,"l":1478.5511551278,"c":1487.9880231273,"v":210163.5954870967,"t":1708808400}
+{"o":1487.9880231273,"h":1492.5514784816,"l":1481.3575371145,"c":1483.2893396735,"v":170855.9727602348,"t":1708812000}
+{"o":1483.2893396735,"h":1487.1505645165,"l":1479.8937512321,"c":1482.0208235388,"v":220098.8003921502,"t":1708815600}
+{"o":1482.0208235388,"h":1483.110396519,"l":1473.0825537739,"c":1477.4884894673,"v":157834.7419675255,"t":1708819200}
+{"o":1477.4884894673,"h":1481.4030407416,"l":1470.5123509944,"c":1477.9438411548,"v":160636.9272320669,"t":1708822800}
+{"o":1477.9438411548,"h":1488.0508975461,"l":1468.323881575,"c":1471.8307482722,"v":220726.0647159237,"t":1708826400}
+{"o":1471.8307482722,"h":1473.6085323482,"l":1456.0420489319,"c":1472.6033212245,"v":174590.1087794315,"t":1708830000}
+{"o":1472.6033212245,"h":1473.5286265908,"l":1464.4665140854,"c":1470.158128567,"v":155317.8073994479,"t":1708833600}
+{"o":1470.158128567,"h":1473.8767530868,"l":1463.9007062778,"c":1471.8742590775,"v":112473.9407244328,"t":1708837200}
+{"o":1471.8742590775,"h":1477.237404187,"l":1459.8453888289,"c":1462.5691324151,"v":139894.4237778158,"t":1708840800}
+{"o":1462.5691324151,"h":1464.5756469376,"l":1455.9864555943,"c":1459.9975692314,"v":132292.6826329316,"t":1708844400}
+{"o":1459.9975692314,"h":1461.129272136,"l":1451.2078984209,"c":1452.184116619,"v":157348.2448510217,"t":1708848000}
+{"o":1452.184116619,"h":1455.8531064355,"l":1448.3740280299,"c":1451.6437178673,"v":116112.9885826925,"t":1708851600}
+{"o":1451.6437178673,"h":1453.9740840629,"l":1446.4373007806,"c":1451.4709687739,"v":112294.4648138743,"t":1708855200}
+{"o":1451.4709687739,"h":1458.311288284,"l":1448.3221571172,"c":1456.7057705218,"v":116085.2562373642,"t":1708858800}
+{"o":1456.7057705218,"h":1460.9019322787,"l":1449.3856304524,"c":1459.6342629637,"v":147222.8923073631,"t":1708862400}
+{"o":1459.6342629637,"h":1461.5886879384,"l":1452.1186123103,"c":1454.0334167478,"v":180397.3979655663,"t":1708866000}
+{"o":1454.0334167478,"h":1467.8785413094,"l":1452.7017639304,"c":1466.168598777,"v":245786.323914668,"t":1708869600}
+{"o":1466.168598777,"h":1478.1344264578,"l":1452.1113863916,"c":1463.9565249702,"v":213653.7527303075,"t":1708873200}
+{"o":1463.9565249702,"h":1470.5259421006,"l":1455.9061823277,"c":1462.4939328422,"v":232079.8369701794,"t":1708876800}
+{"o":1462.4939328422,"h":1473.2455965693,"l":1460.9945524503,"c":1472.5099707616,"v":217462.4860677387,"t":1708880400}
+{"o":1472.5099707616,"h":1473.4065600015,"l":1464.2089904882,"c":1469.2842154032,"v":177812.5444711848,"t":1708884000}
+{"o":1469.2842154032,"h":1477.1203537699,"l":1466.05340137,"c":1472.6765873222,"v":197880.9073888867,"t":1708887600}
+{"o":1472.6765873222,"h":1487.3638157898,"l":1471.949414013,"c":1476.1828308621,"v":309851.4177801767,"t":1708891200}
+{"o":1476.1828308621,"h":1479.6384789861,"l":1469.5204540933,"c":1473.6410659834,"v":224415.9168117672,"t":1708894800}
+{"o":1473.6410659834,"h":1480.6629306231,"l":1467.9305175361,"c":1474.7025418306,"v":250328.2939221835,"t":1708898400}
+{"o":1474.7025418306,"h":1476.9138032009,"l":1468.3970995871,"c":1474.190832718,"v":164997.24386685,"t":1708902000}
+{"o":1474.190832718,"h":1481.4963205092,"l":1469.1613965734,"c":1480.9615646024,"v":209257.2242076798,"t":1708905600}
+{"o":1480.9615646024,"h":1491.5240629639,"l":1462.7071910912,"c":1473.146969795,"v":265944.1156825843,"t":1708909200}
+{"o":1473.146969795,"h":1474.7803284141,"l":1460.9807309793,"c":1461.1608659654,"v":189190.510771946,"t":1708912800}
+{"o":1461.1608659654,"h":1478.4292055155,"l":1456.6305501212,"c":1478.0348171017,"v":208735.8292654832,"t":1708916400}
+{"o":1478.0348171017,"h":1480.7912147239,"l":1470.5987638929,"c":1473.9712848172,"v":185367.8642578195,"t":1708920000}
+{"o":1473.9712848172,"h":1486.9594879873,"l":1472.2817548876,"c":1485.449581231,"v":186434.5381801813,"t":1708923600}
+{"o":1485.449581231,"h":1488.9098737268,"l":1482.0203681993,"c":1488.4019592401,"v":167664.9948760219,"t":1708927200}
+{"o":1488.4019592401,"h":1489.5354266237,"l":1473.9167869561,"c":1475.5794441901,"v":172409.8574366354,"t":1708930800}
+{"o":1475.5794441901,"h":1488.0045564902,"l":1474.132997226,"c":1479.6809540664,"v":178096.2068802742,"t":1708934400}
+{"o":1479.6809540664,"h":1486.048601255,"l":1447.7423640671,"c":1450.0140048407,"v":368836.1655823427,"t":1708938000}
+{"o":1450.0140048407,"h":1470.0868668865,"l":1449.0254870447,"c":1462.7596857829,"v":217417.0467984704,"t":1708941600}
+{"o":1462.7596857829,"h":1468.7228931816,"l":1443.828386963,"c":1448.9961948583,"v":263996.2517445374,"t":1708945200}
+{"o":1448.9961948583,"h":1456.3844118749,"l":1439.2444681763,"c":1454.9100683142,"v":266606.7399085468,"t":1708948800}
+{"o":1454.9100683142,"h":1472.85243568,"l":1448.4387341558,"c":1464.537482447,"v":313531.4465190204,"t":1708952400}
+{"o":1464.537482447,"h":1493.7970112917,"l":1463.7946187351,"c":1493.01133737,"v":250096.4706465011,"t":1708956000}
+{"o":1493.01133737,"h":1514.9170065291,"l":1474.9752071424,"c":1504.1887442441,"v":496788.6425370993,"t":1708959600}
+{"o":1504.1887442441,"h":1534.6949125338,"l":1498.349511361,"c":1531.7445036351,"v":508099.5160042478,"t":1708963200}
+{"o":1531.7445036351,"h":1573.261953021,"l":1519.3766843154,"c":1562.9885659335,"v":479151.0037926284,"t":1708966800}
+{"o":1562.9885659335,"h":1572.3245005161,"l":1551.4287774142,"c":1558.6658755792,"v":522776.2221273804,"t":1708970400}
+{"o":1558.6658755792,"h":1568.1232627134,"l":1545.792926844,"c":1565.0668399308,"v":440818.2982660409,"t":1708974000}
+{"o":1565.0668399308,"h":1574.9792289603,"l":1549.0537395084,"c":1557.2762819826,"v":429282.1879470152,"t":1708977600}
+{"o":1557.2762819826,"h":1558.1166815533,"l":1546.6291455138,"c":1554.0929168005,"v":271315.7595466936,"t":1708981200}
+{"o":1554.0929168005,"h":1580.2436819847,"l":1552.4559768813,"c":1565.2583260606,"v":362157.7340358227,"t":1708984800}
+{"o":1565.2583260606,"h":1572.5517582739,"l":1560.6428538387,"c":1567.906428603,"v":259223.1771760684,"t":1708988400}
+{"o":1567.906428603,"h":1583.2670639609,"l":1557.4094034983,"c":1579.7993709092,"v":355004.7831364438,"t":1708992000}
+{"o":1579.7993709092,"h":1601.4922673485,"l":1576.9532706041,"c":1579.5206805846,"v":520320.330217295,"t":1708995600}
+{"o":1579.5206805846,"h":1598.4635171126,"l":1567.0136313951,"c":1588.4977705372,"v":698839.1945740271,"t":1708999200}
+{"o":1588.4977705372,"h":1603.821958564,"l":1573.0691286539,"c":1575.9267898532,"v":475921.4181819215,"t":1709002800}
+{"o":1575.9267898532,"h":1581.4487931876,"l":1561.0725339554,"c":1563.3313103349,"v":470229.4805541687,"t":1709006400}
+{"o":1563.3313103349,"h":1578.6366177139,"l":1560.9605795439,"c":1576.716297639,"v":278098.2722186363,"t":1709010000}
+{"o":1576.716297639,"h":1593.1839244645,"l":1576.4069165935,"c":1591.3235697865,"v":282652.2430998138,"t":1709013600}
+{"o":1591.3235697865,"h":1593.6920933401,"l":1575.5806986827,"c":1579.3063322392,"v":278526.7805666091,"t":1709017200}
+{"o":1579.3063322392,"h":1693.2571609965,"l":1578.9712215008,"c":1682.9861015563,"v":229837.8705577406,"t":1709020800}
+{"o":1682.9861015563,"h":1691.8333989449,"l":1650.5162958988,"c":1656.9660729541,"v":284207.6678047567,"t":1709024400}
+{"o":1656.9660729541,"h":1668.0559056392,"l":1649.9967689011,"c":1663.8819777755,"v":262506.6417692588,"t":1709028000}
+{"o":1663.8819777755,"h":1665.1980684255,"l":1645.2207118288,"c":1658.3348326134,"v":275118.8852578119,"t":1709031600}
+{"o":1658.3348326134,"h":1663.3894407398,"l":1633.6518950665,"c":1633.7466529029,"v":347404.0628131284,"t":1709035200}
+{"o":1633.7466529029,"h":1649.304244231,"l":1620.2362581164,"c":1645.0562514575,"v":382958.2418454607,"t":1709038800}
+{"o":1645.0562514575,"h":1646.8982816901,"l":1618.7394523573,"c":1628.7831728165,"v":418653.4721217006,"t":1709042400}
+{"o":1628.7831728165,"h":1636.3348635121,"l":1585.6976749175,"c":1595.5522980818,"v":607850.2139237627,"t":1709046000}
+{"o":1595.5522980818,"h":1609.8651690234,"l":1566.9899150522,"c":1591.2923387579,"v":562758.2136653895,"t":1709049600}
+{"o":1591.2923387579,"h":1600.4626135714,"l":1579.0355096519,"c":1588.2234909914,"v":395161.3815253659,"t":1709053200}
+{"o":1588.2234909914,"h":1596.0221059228,"l":1584.4000304313,"c":1589.1561825993,"v":274109.9644292843,"t":1709056800}
+{"o":1589.1561825993,"h":1611.5924422302,"l":1585.7503065091,"c":1610.627067422,"v":489848.5133573385,"t":1709060400}
+{"o":1610.627067422,"h":1617.3785702145,"l":1588.4656950249,"c":1606.3318759492,"v":356620.6739051917,"t":1709064000}
+{"o":1606.3318759492,"h":1619.2774416985,"l":1599.6850424081,"c":1612.8919610915,"v":276566.206173442,"t":1709067600}
+{"o":1612.8919610915,"h":1618.024427133,"l":1603.3729898899,"c":1605.7811659626,"v":245078.6082270478,"t":1709071200}
+{"o":1605.7811659626,"h":1608.116993609,"l":1595.8881393109,"c":1604.5259189069,"v":206034.9131368959,"t":1709074800}
+{"o":1604.5259189069,"h":1623.048537016,"l":1598.3256339601,"c":1608.3020176998,"v":321957.9958710076,"t":1709078400}
+{"o":1608.3020176998,"h":1611.4905634966,"l":1589.2022108639,"c":1599.6107707024,"v":300759.4214628405,"t":1709082000}
+{"o":1599.6107707024,"h":1603.2338410989,"l":1594.8707377743,"c":1599.0508746548,"v":276296.7976578685,"t":1709085600}
+{"o":1599.0508746548,"h":1599.6696028907,"l":1588.5444563787,"c":1593.089164363,"v":223036.4679903611,"t":1709089200}
+{"o":1593.089164363,"h":1611.415468466,"l":1592.4186946251,"c":1610.2519828367,"v":377859.1711617445,"t":1709092800}
+{"o":1610.2519828367,"h":1616.9985261692,"l":1607.2152696786,"c":1609.8879179878,"v":184987.1546255705,"t":1709096400}
+{"o":1609.8879179878,"h":1615.4084609787,"l":1605.1258237148,"c":1611.15316158,"v":190811.4763576373,"t":1709100000}
+{"o":1611.15316158,"h":1633.1823319964,"l":1609.1688348803,"c":1631.8812686265,"v":230529.9618434938,"t":1709103600}
+{"o":1631.8812686265,"h":1642.3358506245,"l":1619.6146598079,"c":1637.0817002668,"v":444246.4239166141,"t":1709107200}
+{"o":1637.0817002668,"h":1660.8465739333,"l":1623.2801909824,"c":1659.4205420854,"v":524007.7845462949,"t":1709110800}
+{"o":1659.4205420854,"h":1695.3823531247,"l":1646.3358279494,"c":1693.01329013,"v":654840.3009942566,"t":1709114400}
+{"o":1693.01329013,"h":1703.8582618326,"l":1629.9843166075,"c":1645.2558145706,"v":691189.7966186897,"t":1709118000}
+{"o":1645.2558145706,"h":1660.4833055001,"l":1635.122942326,"c":1644.0155864582,"v":552627.1558503046,"t":1709121600}
+{"o":1644.0155864582,"h":1671.0365546541,"l":1637.6848943371,"c":1667.0739077025,"v":688774.5307419454,"t":1709125200}
+{"o":1667.0739077025,"h":1672.2109561473,"l":1632.2398447591,"c":1652.2669668003,"v":708837.3746578627,"t":1709128800}
+{"o":1652.2669668003,"h":1672.0670981099,"l":1635.5406442887,"c":1668.9598718746,"v":607617.6247367291,"t":1709132400}
+{"o":1668.9598718746,"h":1720.6736173526,"l":1667.9395359401,"c":1715.498400296,"v":857249.0272402132,"t":1709136000}
+{"o":1715.498400296,"h":1739.0690620285,"l":1614.6593316955,"c":1703.1986484318,"v":1357103.044786111,"t":1709139600}
+{"o":1703.1986484318,"h":1710.0363307225,"l":1616.0668574713,"c":1686.4159373947,"v":1164686.0689808107,"t":1709143200}
+{"o":1686.4159373947,"h":1699.5300604426,"l":1658.1840439879,"c":1660.8552779929,"v":624269.5495865402,"t":1709146800}
+{"o":1660.8552779929,"h":1682.462037742,"l":1643.5212698604,"c":1674.4435997126,"v":537007.7395448119,"t":1709150400}
+{"o":1674.4435997126,"h":1735.7299340606,"l":1662.5822227534,"c":1731.861777789,"v":582292.7422399307,"t":1709154000}
+{"o":1731.861777789,"h":1758.1376356539,"l":1714.9444284286,"c":1720.3426865463,"v":672135.6064498546,"t":1709157600}
+{"o":1720.3426865463,"h":1898.3534703441,"l":1720.3191429527,"c":1897.9550167378,"v":640648.3785294625,"t":1709161200}
+{"o":1897.9550167378,"h":1964.6597397448,"l":1871.0601080629,"c":1964.6597397448,"v":963193.405395944,"t":1709164800}
+{"o":1964.6597397448,"h":1995.6907936214,"l":1939.4693673904,"c":1987.2082730685,"v":644352.6402363431,"t":1709168400}
+{"o":1987.2082730685,"h":1999.1505716447,"l":1940.9874757718,"c":1943.1060256167,"v":580657.2739499402,"t":1709172000}
+{"o":1943.1060256167,"h":1983.582949665,"l":1934.9442724678,"c":1975.0455425029,"v":525998.2869818704,"t":1709175600}
+{"o":1975.0455425029,"h":1993.4035061641,"l":1800.5330074237,"c":1809.2681180085,"v":472488.9540191619,"t":1709179200}
+{"o":1809.2681180085,"h":1851.1398066209,"l":1801.6722449369,"c":1824.3973380614,"v":528374.4918409657,"t":1709182800}
+{"o":1824.3973380614,"h":1839.9921225668,"l":1804.3055297575,"c":1817.9967268961,"v":462900.729974615,"t":1709186400}
+{"o":1817.9967268961,"h":1855.4054997464,"l":1798.8536372635,"c":1848.5179977053,"v":401337.0813565883,"t":1709190000}
+{"o":1848.5179977053,"h":1950.6085534067,"l":1843.7697534711,"c":1940.1634979591,"v":763672.4837582876,"t":1709193600}
+{"o":1940.1634979591,"h":1964.7190074626,"l":1892.0359178251,"c":1907.9705758765,"v":548223.9718273976,"t":1709197200}
+{"o":1907.9705758765,"h":1919.000454976,"l":1891.5636431655,"c":1912.7179587991,"v":382139.2254038145,"t":1709200800}
+{"o":1912.7179587991,"h":1949.3749528462,"l":1900.884989241,"c":1925.5055366238,"v":402911.3908545178,"t":1709204400}
+{"o":1925.5055366238,"h":1946.4899436797,"l":1897.1226108216,"c":1925.2322774481,"v":477545.2479914916,"t":1709208000}
+{"o":1925.2322774481,"h":1997.5997224064,"l":1924.2614814108,"c":1979.4367827844,"v":566619.9452585317,"t":1709211600}
+{"o":1979.4367827844,"h":2007.2466650719,"l":1952.1081856677,"c":1962.0881368647,"v":726619.0250548775,"t":1709215200}
+{"o":1962.0881368647,"h":1977.8657567143,"l":1946.4459833252,"c":1972.7616803029,"v":499560.6842844874,"t":1709218800}
+{"o":1972.7616803029,"h":1983.2417499384,"l":1898.7166656614,"c":1946.1320880414,"v":674495.5063000483,"t":1709222400}
+{"o":1946.1320880414,"h":1966.8276760654,"l":1884.7618040447,"c":1914.4148153464,"v":730818.7440273195,"t":1709226000}
+{"o":1914.4148153464,"h":1933.6873204045,"l":1821.2558757828,"c":1839.2455094637,"v":559428.6222759432,"t":1709229600}
+{"o":1839.2455094637,"h":1879.5064393504,"l":1830.6546525083,"c":1876.7739139145,"v":336399.5853232911,"t":1709233200}
+{"o":1876.7739139145,"h":1903.2396194973,"l":1874.3863549343,"c":1883.1428287691,"v":349239.3110493774,"t":1709236800}
+{"o":1883.1428287691,"h":1884.3809080633,"l":1799.4045025957,"c":1843.6884017863,"v":682608.2496109799,"t":1709240400}
+{"o":1843.6884017863,"h":1848.6613797859,"l":1762.5960991738,"c":1776.0673435535,"v":617358.7599791924,"t":1709244000}
+{"o":1776.0673435535,"h":1824.4569924567,"l":1775.3841560256,"c":1813.4665995285,"v":483356.3180485984,"t":1709247600}
+{"o":1813.4665995285,"h":1916.9797580753,"l":1813.4621551272,"c":1915.4920477608,"v":676940.3982774842,"t":1709251200}
+{"o":1915.4920477608,"h":1977.7567139482,"l":1897.2222408578,"c":1957.825270753,"v":810946.3006317079,"t":1709254800}
+{"o":1957.825270753,"h":1970.555898916,"l":1909.0350178835,"c":1932.5625966041,"v":698516.8088882675,"t":1709258400}
+{"o":1932.5625966041,"h":1967.0586375866,"l":1927.4216977928,"c":1933.2447199008,"v":638207.251237153,"t":1709262000}
+{"o":1933.2447199008,"h":1985.7423037819,"l":1930.8634937052,"c":1984.40628415,"v":577893.9614853954,"t":1709265600}
+{"o":1984.40628415,"h":1991.5262770552,"l":1928.4523946651,"c":1935.6138086554,"v":442781.2958888909,"t":1709269200}
+{"o":1935.6138086554,"h":1952.224456084,"l":1883.1729116174,"c":1895.8104424785,"v":345572.4669971509,"t":1709272800}
+{"o":1895.8104424785,"h":1907.3322519821,"l":1870.3070311678,"c":1874.0919897544,"v":394792.1637760567,"t":1709276400}
+{"o":1874.0919897544,"h":1893.4815324498,"l":1851.5791324013,"c":1871.0349890063,"v":426994.6252903646,"t":1709280000}
+{"o":1871.0349890063,"h":1908.1787109496,"l":1869.0620633852,"c":1903.9901248881,"v":345820.0107788043,"t":1709283600}
+{"o":1903.9901248881,"h":1917.7133678168,"l":1894.0444333415,"c":1906.3154930975,"v":383486.4374437816,"t":1709287200}
+{"o":1906.3154930975,"h":1924.4117901744,"l":1896.36875474,"c":1923.9133060388,"v":439808.5068495686,"t":1709290800}
+{"o":1923.9133060388,"h":1926.2052510604,"l":1900.0647781487,"c":1910.2422036795,"v":423968.5454576127,"t":1709294400}
+{"o":1910.2422036795,"h":1920.1909184753,"l":1898.1023868746,"c":1918.8460767114,"v":455891.3057134902,"t":1709298000}
+{"o":1918.8460767114,"h":1931.2171984377,"l":1869.6165218804,"c":1901.4527852088,"v":580821.6656949663,"t":1709301600}
+{"o":1901.4527852088,"h":1911.3830376622,"l":1863.2280517122,"c":1878.00510793,"v":707750.9544026138,"t":1709305200}
+{"o":1878.00510793,"h":1883.1107563932,"l":1845.1866715637,"c":1845.7447749535,"v":546655.7366630282,"t":1709308800}
+{"o":1845.7447749535,"h":1903.9144481007,"l":1844.2896118672,"c":1890.9259818348,"v":602207.5160765181,"t":1709312400}
+{"o":1890.9259818348,"h":1922.4086114815,"l":1872.9630285385,"c":1915.0143064232,"v":528415.5049136622,"t":1709316000}
+{"o":1915.0143064232,"h":1921.1906315965,"l":1875.1162882036,"c":1888.3490118612,"v":462485.5814230241,"t":1709319600}
+{"o":1888.3490118612,"h":1901.3435034819,"l":1872.8490071724,"c":1900.3351099824,"v":557263.8348401265,"t":1709323200}
+{"o":1900.3351099824,"h":1901.0679533969,"l":1863.3421905271,"c":1877.3836716116,"v":492524.7880089484,"t":1709326800}
+{"o":1877.3836716116,"h":1898.231185256,"l":1864.4561966656,"c":1883.6184409451,"v":499409.077382443,"t":1709330400}
+{"o":1883.6184409451,"h":1897.2263406726,"l":1855.4809273116,"c":1857.0386766352,"v":446520.8385261065,"t":1709334000}
+{"o":1857.0386766352,"h":1886.551870652,"l":1854.1871291992,"c":1869.7130527423,"v":678307.9071687927,"t":1709337600}
+{"o":1869.7130527423,"h":1869.7130527423,"l":1814.4675001423,"c":1840.6752372075,"v":753186.6283908159,"t":1709341200}
+{"o":1840.6752372075,"h":1854.7760762341,"l":1833.4808814957,"c":1851.0910219383,"v":389070.6614507145,"t":1709344800}
+{"o":1851.0910219383,"h":1857.4259082485,"l":1841.9844215671,"c":1855.4623573511,"v":429475.8098412455,"t":1709348400}
+{"o":1855.4623573511,"h":1864.3017609514,"l":1843.1122028208,"c":1844.6302572531,"v":290509.0801550053,"t":1709352000}
+{"o":1844.6302572531,"h":1847.7148579689,"l":1824.3671414721,"c":1831.1134871867,"v":353434.0096727748,"t":1709355600}
+{"o":1831.1134871867,"h":1847.7667355578,"l":1825.3852553705,"c":1842.5351925375,"v":291744.6125337008,"t":1709359200}
+{"o":1842.5351925375,"h":1843.8043172178,"l":1826.4106946089,"c":1842.5060136759,"v":335334.6467246246,"t":1709362800}
+{"o":1842.5060136759,"h":1861.630689979,"l":1810.6644569228,"c":1848.0493762335,"v":483776.814093018,"t":1709366400}
+{"o":1848.0493762335,"h":1857.1161822734,"l":1813.209518332,"c":1830.0500732435,"v":535042.2321704545,"t":1709370000}
+{"o":1830.0500732435,"h":1852.240045527,"l":1822.5003297452,"c":1828.4476932019,"v":326938.8691551251,"t":1709373600}
+{"o":1828.4476932019,"h":1843.6298516005,"l":1827.8999603265,"c":1836.3595474899,"v":283957.9604990737,"t":1709377200}
+{"o":1836.3595474899,"h":1856.4262340447,"l":1832.9859098515,"c":1849.4449111781,"v":317664.4783225508,"t":1709380800}
+{"o":1849.4449111781,"h":1859.8014081643,"l":1836.7171183858,"c":1844.1414983529,"v":378456.3058962739,"t":1709384400}
+{"o":1844.1414983529,"h":1844.7535222169,"l":1816.5020895247,"c":1831.5661305208,"v":553787.2324477123,"t":1709388000}
+{"o":1831.5661305208,"h":1837.5034468822,"l":1809.8252845548,"c":1815.6867966506,"v":436759.5715865457,"t":1709391600}
+{"o":1815.6867966506,"h":1839.3029356674,"l":1808.5596448115,"c":1833.6671491577,"v":447867.8362530912,"t":1709395200}
+{"o":1833.6671491577,"h":1839.9325698406,"l":1826.1584336148,"c":1829.0220065564,"v":336138.8552327302,"t":1709398800}
+{"o":1829.0220065564,"h":1853.8147885745,"l":1827.6602551299,"c":1852.5464549108,"v":368734.6147150073,"t":1709402400}
+{"o":1852.5464549108,"h":1868.9629223067,"l":1850.827298872,"c":1866.9593846553,"v":390617.5073380782,"t":1709406000}
+{"o":1866.9593846553,"h":1877.3118446735,"l":1835.900390161,"c":1846.0582901683,"v":484640.7489346198,"t":1709409600}
+{"o":1846.0582901683,"h":1860.55564488,"l":1836.221963603,"c":1847.4678033519,"v":386255.7495975189,"t":1709413200}
+{"o":1847.4678033519,"h":1854.6714637095,"l":1838.8012753025,"c":1839.9716114193,"v":444835.9478018488,"t":1709416800}
+{"o":1839.9716114193,"h":1866.0253618492,"l":1839.6699631951,"c":1865.5803548982,"v":495385.5524394881,"t":1709420400}
+{"o":1865.5803548982,"h":1868.6435772948,"l":1839.5359761806,"c":1840.912485943,"v":741097.2213705446,"t":1709424000}
+{"o":1840.912485943,"h":1866.957962343,"l":1834.5656252101,"c":1858.1818525248,"v":625318.6134305835,"t":1709427600}
+{"o":1858.1818525248,"h":1861.6848498969,"l":1832.8885587194,"c":1845.1567268737,"v":475794.6118146378,"t":1709431200}
+{"o":1845.1567268737,"h":1862.0522032187,"l":1842.633652384,"c":1859.1921772948,"v":404709.2340125948,"t":1709434800}
+{"o":1859.1921772948,"h":1865.1077527628,"l":1852.0686967822,"c":1860.4150621084,"v":512921.572394304,"t":1709438400}
+{"o":1860.4150621084,"h":1861.9193480973,"l":1847.4125341844,"c":1851.0662644973,"v":496476.6004515099,"t":1709442000}
+{"o":1851.0662644973,"h":1860.654529539,"l":1834.4146576855,"c":1844.9697496725,"v":459778.4906337422,"t":1709445600}
+{"o":1844.9697496725,"h":1849.4256074994,"l":1781.7144980673,"c":1810.8566410662,"v":883063.3040086249,"t":1709449200}
+{"o":1810.8566410662,"h":1820.4281900057,"l":1788.9899519332,"c":1810.8678797693,"v":681524.3386151796,"t":1709452800}
+{"o":1810.8678797693,"h":1886.4152564513,"l":1807.0938169083,"c":1866.6541362111,"v":531593.2963031344,"t":1709456400}
+{"o":1866.6541362111,"h":1875.0107827969,"l":1852.9949201223,"c":1855.5956943003,"v":443265.3795558406,"t":1709460000}
+{"o":1855.5956943003,"h":1864.1679272424,"l":1843.9096935093,"c":1844.4379092048,"v":433394.6509838646,"t":1709463600}
+{"o":1844.4379092048,"h":1849.2518357617,"l":1826.9915935388,"c":1836.7832844008,"v":688834.4671393782,"t":1709467200}
+{"o":1836.7832844008,"h":1847.4775021955,"l":1834.6321295719,"c":1843.2881586992,"v":480431.8232512995,"t":1709470800}
+{"o":1843.2881586992,"h":1857.6354117075,"l":1836.6989663701,"c":1844.0216339446,"v":663812.8240886778,"t":1709474400}
+{"o":1844.0216339446,"h":1856.255241345,"l":1841.6644843575,"c":1851.6204681968,"v":577778.7277621824,"t":1709478000}
+{"o":1851.6204681968,"h":1865.6127697247,"l":1843.7818877457,"c":1865.0064053371,"v":572877.9820911965,"t":1709481600}
+{"o":1865.0064053371,"h":1875.189813985,"l":1857.2908871683,"c":1866.319016879,"v":620180.8108210635,"t":1709485200}
+{"o":1866.319016879,"h":1943.4763117995,"l":1861.0602958702,"c":1934.294706526,"v":631202.8165468944,"t":1709488800}
+{"o":1934.294706526,"h":1950.5032365473,"l":1925.9738334283,"c":1938.8672478201,"v":597809.3855480028,"t":1709492400}
+{"o":1938.8672478201,"h":1945.1520733456,"l":1930.2305696029,"c":1933.3582223534,"v":576023.0876075038,"t":1709496000}
+{"o":1933.3582223534,"h":1942.0516496571,"l":1930.3752371313,"c":1939.9667352967,"v":481571.7181490664,"t":1709499600}
+{"o":1939.9667352967,"h":2276.8145972256,"l":1933.7264645262,"c":2257.0203671094,"v":718147.4863590054,"t":1709503200}
+{"o":2257.0203671094,"h":2263.201030579,"l":2232.574551295,"c":2242.8318441751,"v":702255.5175813818,"t":1709506800}
+{"o":2242.8318441751,"h":2291.4354403428,"l":2227.6653181356,"c":2253.6364699128,"v":975423.2212603351,"t":1709510400}
+{"o":2253.6364699128,"h":2261.3271323228,"l":2232.0207071082,"c":2242.623762886,"v":843415.2493179198,"t":1709514000}
+{"o":2242.623762886,"h":2248.2681142866,"l":2201.4088013815,"c":2218.0735809099,"v":655714.105352588,"t":1709517600}
+{"o":2218.0735809099,"h":2219.4309971068,"l":2178.0615353862,"c":2197.9553529177,"v":517112.9931016169,"t":1709521200}
+{"o":2197.9553529177,"h":2214.0156023545,"l":2178.1907685636,"c":2198.4257326218,"v":445974.5160897336,"t":1709524800}
+{"o":2198.4257326218,"h":2201.4202818607,"l":2180.1653864344,"c":2182.3928954598,"v":436219.2772871929,"t":1709528400}
+{"o":2182.3928954598,"h":2190.8127783282,"l":2175.8729064702,"c":2185.9366718607,"v":396891.2041701877,"t":1709532000}
+{"o":2185.9366718607,"h":2192.6900203817,"l":2170.0424161447,"c":2184.3533548791,"v":434673.2262918256,"t":1709535600}
+{"o":2184.3533548791,"h":2230.216682856,"l":2170.3939456979,"c":2211.5364169917,"v":673845.6731729178,"t":1709539200}
+{"o":2211.5364169917,"h":2274.0453564059,"l":2194.7212906106,"c":2263.8667140712,"v":658621.6150583803,"t":1709542800}
+{"o":2263.8667140712,"h":2265.7497779124,"l":2199.6422633248,"c":2217.502997138,"v":803181.5159240805,"t":1709546400}
+{"o":2217.502997138,"h":2239.354241788,"l":2203.1532552743,"c":2233.330940737,"v":504451.6466560452,"t":1709550000}
+{"o":2233.330940737,"h":2252.858437775,"l":2219.9504515544,"c":2236.354290658,"v":556750.5626772571,"t":1709553600}
+{"o":2236.354290658,"h":2252.3318037015,"l":2180.975002926,"c":2194.4552756208,"v":624832.4543355814,"t":1709557200}
+{"o":2194.4552756208,"h":2219.9278459246,"l":2156.4859253321,"c":2200.8881228092,"v":851929.3296340761,"t":1709560800}
+{"o":2200.8881228092,"h":2219.2681582914,"l":2182.9572763775,"c":2187.5250860367,"v":806795.4263233579,"t":1709564400}
+{"o":2187.5250860367,"h":2205.4789142113,"l":2147.1949077785,"c":2158.8984550761,"v":884772.0117096793,"t":1709568000}
+{"o":2158.8984550761,"h":2177.2770769159,"l":2122.4668453287,"c":2123.5947421178,"v":1230572.7063576127,"t":1709571600}
+{"o":2123.5947421178,"h":2165.9348835777,"l":2122.1163885191,"c":2165.9348835777,"v":1396733.1961008327,"t":1709575200}
+{"o":2165.9348835777,"h":2173.1351540542,"l":2143.7206314736,"c":2158.6631001902,"v":864509.657317534,"t":1709578800}
+{"o":2158.6631001902,"h":2172.8471450826,"l":2146.0455097627,"c":2168.6713452629,"v":763253.4295499149,"t":1709582400}
+{"o":2168.6713452629,"h":2183.2907312058,"l":2147.1185882864,"c":2183.1984736132,"v":667010.9081901534,"t":1709586000}
+{"o":2183.1984736132,"h":2193.7042130603,"l":2171.9319104029,"c":2189.1786289142,"v":531369.8786430523,"t":1709589600}
+{"o":2189.1786289142,"h":2232.0828518817,"l":2186.1056097134,"c":2230.246926654,"v":829259.6600781638,"t":1709593200}
+{"o":2230.246926654,"h":2232.3285852979,"l":2192.7018004127,"c":2196.7091335943,"v":743015.8854626456,"t":1709596800}
+{"o":2196.7091335943,"h":2212.497174358,"l":2184.9954858101,"c":2204.1298334504,"v":714102.5726997553,"t":1709600400}
+{"o":2204.1298334504,"h":2205.6690999236,"l":2155.056890805,"c":2165.5094587833,"v":649650.5888170846,"t":1709604000}
+{"o":2165.5094587833,"h":2172.1123400988,"l":2096.2698727536,"c":2117.484488485,"v":473089.277621449,"t":1709607600}
+{"o":2117.484488485,"h":2150.8288097478,"l":2101.6411158474,"c":2110.7243957288,"v":765304.0037245794,"t":1709611200}
+{"o":2110.7243957288,"h":2158.3971701642,"l":2076.4989621731,"c":2156.6525303443,"v":867812.2848084399,"t":1709614800}
+{"o":2156.6525303443,"h":2157.1996570378,"l":2117.7573852217,"c":2131.989103633,"v":640419.7297604411,"t":1709618400}
+{"o":2131.989103633,"h":2135.2253941135,"l":2093.5366386255,"c":2094.2009586272,"v":539125.3248157708,"t":1709622000}
+{"o":2094.2009586272,"h":2110.7332241308,"l":2085.5144304848,"c":2103.6101243756,"v":693236.2030785565,"t":1709625600}
+{"o":2103.6101243756,"h":2113.0337600039,"l":2089.9059201205,"c":2103.2054794593,"v":477455.1311613783,"t":1709629200}
+{"o":2103.2054794593,"h":2135.9284149026,"l":2099.9330061015,"c":2125.6472504951,"v":951023.5335323875,"t":1709632800}
+{"o":2125.6472504951,"h":2135.728105915,"l":2111.5957508068,"c":2112.767393263,"v":606484.1349321303,"t":1709636400}
+{"o":2112.767393263,"h":2143.1163567469,"l":2105.1326745593,"c":2132.8744516097,"v":728946.5973085535,"t":1709640000}
+{"o":2132.8744516097,"h":2146.824200353,"l":2106.0397878989,"c":2125.3343535632,"v":799465.7771557503,"t":1709643600}
+{"o":2125.3343535632,"h":2221.2221472009,"l":2096.5366949453,"c":2185.24046117,"v":1262209.5791478597,"t":1709647200}
+{"o":2185.24046117,"h":2277.1071512124,"l":2159.4022387927,"c":2218.7421438899,"v":1454685.5012375619,"t":1709650800}
+{"o":2218.7421438899,"h":2241.2227227561,"l":2099.2407056834,"c":2122.7612341178,"v":1318567.727546721,"t":1709654400}
+{"o":2122.7612341178,"h":2162.4567723493,"l":2052.8548871647,"c":2154.8328240935,"v":1064608.5905401891,"t":1709658000}
+{"o":2154.8328240935,"h":2154.8328240935,"l":2085.8717712583,"c":2092.3581090392,"v":806716.4770588292,"t":1709661600}
+{"o":2092.3581090392,"h":2117.4010681925,"l":1881.478184388,"c":1905.0920098843,"v":1352980.7280502459,"t":1709665200}
+{"o":1905.0920098843,"h":2011.9539407605,"l":1868.5402339674,"c":1930.2863653737,"v":1727493.6715647685,"t":1709668800}
+{"o":1930.2863653737,"h":2034.6954370045,"l":1926.9604459746,"c":1975.2790654953,"v":1256870.0734343848,"t":1709672400}
+{"o":1975.2790654953,"h":1986.3753227131,"l":1927.0843766011,"c":1985.1417251601,"v":957681.8754324049,"t":1709676000}
+{"o":1985.1417251601,"h":2074.394080106,"l":1933.4592136964,"c":1997.5500671842,"v":824373.3554306435,"t":1709679600}
+{"o":1997.5500671842,"h":2019.342419867,"l":1965.9736108103,"c":1967.7701865229,"v":778898.2887693369,"t":1709683200}
+{"o":1967.7701865229,"h":1990.4852888712,"l":1940.2358708108,"c":1947.8626833902,"v":600110.2820330068,"t":1709686800}
+{"o":1947.8626833902,"h":1958.6658625535,"l":1916.0903273724,"c":1916.5464063626,"v":583604.9246989263,"t":1709690400}
+{"o":1916.5464063626,"h":1955.8940368434,"l":1903.3346692529,"c":1943.0522251044,"v":502217.9025011546,"t":1709694000}
+{"o":1943.0522251044,"h":2001.8625639632,"l":1921.1024609669,"c":1976.0482795604,"v":565106.7023485986,"t":1709697600}
+{"o":1976.0482795604,"h":2036.2079590656,"l":1962.7325426524,"c":2034.08577189,"v":802531.5976222851,"t":1709701200}
+{"o":2034.08577189,"h":2095.130924838,"l":2028.6461612384,"c":2083.3413836486,"v":849877.3540541069,"t":1709704800}
+{"o":2083.3413836486,"h":2103.565720411,"l":2066.4006404967,"c":2100.9991153638,"v":716253.4754439509,"t":1709708400}
+{"o":2100.9991153638,"h":2127.8099026086,"l":2081.6436670127,"c":2086.3106674398,"v":781749.2991707617,"t":1709712000}
+{"o":2086.3106674398,"h":2096.8130886595,"l":2038.5136739836,"c":2039.5262046216,"v":667710.4640049449,"t":1709715600}
+{"o":2039.5262046216,"h":2074.1169372303,"l":2039.5262046216,"c":2064.970742154,"v":824049.374223284,"t":1709719200}
+{"o":2064.970742154,"h":2103.3939307126,"l":2050.0087831839,"c":2086.8828095519,"v":894690.9078924017,"t":1709722800}
+{"o":2086.8828095519,"h":2091.8613827944,"l":2015.2318537348,"c":2028.9466480855,"v":833161.6003259103,"t":1709726400}
+{"o":2028.9466480855,"h":2039.2040795965,"l":2000.7702003996,"c":2024.3387896933,"v":842620.4077909589,"t":1709730000}
+{"o":2024.3387896933,"h":2048.953412321,"l":2000.2027659902,"c":2014.4260559876,"v":915974.1515384922,"t":1709733600}
+{"o":2014.4260559876,"h":2038.0414896079,"l":1975.70808754,"c":2019.5814093279,"v":821203.7580343098,"t":1709737200}
+{"o":2019.5814093279,"h":2047.135204007,"l":2016.529083642,"c":2043.0733512639,"v":895028.4934715364,"t":1709740800}
+{"o":2043.0733512639,"h":2060.0855607564,"l":2027.2816073345,"c":2053.3582989435,"v":817908.9547464428,"t":1709744400}
+{"o":2053.3582989435,"h":2059.7273440623,"l":2030.6184881674,"c":2057.1743086711,"v":802913.9375853839,"t":1709748000}
+{"o":2057.1743086711,"h":2087.4221639833,"l":2045.8122387613,"c":2068.3824704647,"v":867318.0383632568,"t":1709751600}
+{"o":2068.3824704647,"h":2084.5030239919,"l":2057.2973167676,"c":2081.1586278769,"v":797523.0578912522,"t":1709755200}
+{"o":2081.1586278769,"h":2096.3569888112,"l":2066.3816635596,"c":2092.4500217863,"v":747680.9476575669,"t":1709758800}
+{"o":2092.4500217863,"h":2093.0121888671,"l":2061.4098491865,"c":2068.5843924219,"v":912724.3441962323,"t":1709762400}
+{"o":2068.5843924219,"h":2090.8912259972,"l":2061.7096324674,"c":2069.5628794347,"v":794196.4837215143,"t":1709766000}
+{"o":2069.5628794347,"h":2148.6645994009,"l":2066.7959473657,"c":2143.9116210847,"v":944568.452993558,"t":1709769600}
+{"o":2143.9116210847,"h":2187.6810498575,"l":2111.5515031884,"c":2185.763306212,"v":1156879.0422570263,"t":1709773200}
+{"o":2185.763306212,"h":2243.0845914436,"l":2170.3652276899,"c":2241.6289187358,"v":1199383.2055440994,"t":1709776800}
+{"o":2241.6289187358,"h":2254.8730188343,"l":2196.6765307071,"c":2201.4206023405,"v":1065192.6567157938,"t":1709780400}
+{"o":2201.4206023405,"h":2230.0664300217,"l":2191.4374723346,"c":2199.2285856535,"v":884152.6624199213,"t":1709784000}
+{"o":2199.2285856535,"h":2225.2859664857,"l":2071.0162742448,"c":2089.5086039066,"v":846103.5185708968,"t":1709787600}
+{"o":2089.5086039066,"h":2114.5589770185,"l":2039.3117757002,"c":2084.7580868699,"v":603346.7882827665,"t":1709791200}
+{"o":2084.7580868699,"h":2096.1817516967,"l":2060.8090125521,"c":2074.5540655383,"v":574109.328552279,"t":1709794800}
+{"o":2074.5540655383,"h":2118.3163389614,"l":2072.5772336589,"c":2113.3123490261,"v":696200.5270407905,"t":1709798400}
+{"o":2113.3123490261,"h":2126.7823841401,"l":2096.7723223023,"c":2099.0258291556,"v":567824.1083144011,"t":1709802000}
+{"o":2099.0258291556,"h":2112.9568582069,"l":2083.1972220466,"c":2084.4298204035,"v":525546.1978962197,"t":1709805600}
+{"o":2084.4298204035,"h":2163.8969952028,"l":2064.4175078212,"c":2094.8484689541,"v":924293.2199113165,"t":1709809200}
+{"o":2094.8484689541,"h":2156.7317417398,"l":2078.9964395248,"c":2145.6500875927,"v":699389.9742328619,"t":1709812800}
+{"o":2145.6500875927,"h":2180.3723214985,"l":2112.7524084036,"c":2158.4092892142,"v":670763.5191144218,"t":1709816400}
+{"o":2158.4092892142,"h":2369.2212437427,"l":2146.2410557185,"c":2356.2083331512,"v":904375.0193507852,"t":1709820000}
+{"o":2356.2083331512,"h":2370.2528705186,"l":2310.747395104,"c":2323.109077202,"v":748313.3133319898,"t":1709823600}
+{"o":2323.109077202,"h":2348.7989418939,"l":2261.6224452666,"c":2283.8615190357,"v":742312.9794935799,"t":1709827200}
+{"o":2283.8615190357,"h":2287.6178082939,"l":2270.4122876753,"c":2275.1077752807,"v":828199.7234504821,"t":1709830800}
+{"o":2275.1077752807,"h":2323.9684938672,"l":2242.979606584,"c":2320.3495485788,"v":1057942.3172745844,"t":1709834400}
+{"o":2320.3495485788,"h":2472.8689455075,"l":2303.7363078508,"c":2465.6746687143,"v":935596.3444941865,"t":1709838000}
+{"o":2465.6746687143,"h":2470.4300759235,"l":2429.6273329591,"c":2433.5700255585,"v":927447.736356186,"t":1709841600}
+{"o":2433.5700255585,"h":2572.8996747487,"l":2395.8325744926,"c":2544.3017420478,"v":900619.7294239156,"t":1709845200}
+{"o":2544.3017420478,"h":2582.3640778477,"l":2523.3238219279,"c":2538.2760507588,"v":786205.7158519145,"t":1709848800}
+{"o":2538.2760507588,"h":2551.321029172,"l":2516.7471496263,"c":2520.8584949572,"v":537179.9800438535,"t":1709852400}
+{"o":2520.8584949572,"h":2560.8099226424,"l":2519.254081851,"c":2550.5220568199,"v":730232.0109580458,"t":1709856000}
+{"o":2550.5220568199,"h":2570.1503693283,"l":2510.5238479988,"c":2537.5983274877,"v":673613.689388116,"t":1709859600}
+{"o":2537.5983274877,"h":2560.4073750692,"l":2518.1827440795,"c":2527.6715328651,"v":681095.4839811381,"t":1709863200}
+{"o":2527.6715328651,"h":2530.1135670735,"l":2506.9648966761,"c":2515.6616715438,"v":649357.9953838759,"t":1709866800}
+{"o":2515.6616715438,"h":2524.2993316531,"l":2457.5467451527,"c":2484.5335025972,"v":592154.9151726292,"t":1709870400}
+{"o":2484.5335025972,"h":2507.0422187177,"l":2448.4463747499,"c":2477.1057300121,"v":517333.9066034671,"t":1709874000}
+{"o":2477.1057300121,"h":2536.3666528457,"l":2467.5815898735,"c":2534.8420451918,"v":584145.2451047782,"t":1709877600}
+{"o":2534.8420451918,"h":2544.7336133339,"l":2524.4651975238,"c":2528.2952444979,"v":486652.4619473437,"t":1709881200}
+{"o":2528.2952444979,"h":2558.7642814645,"l":2512.0888218242,"c":2538.0147914766,"v":462137.6751551796,"t":1709884800}
+{"o":2538.0147914766,"h":2549.2650336907,"l":2517.439958579,"c":2522.9420081905,"v":479460.8696427183,"t":1709888400}
+{"o":2522.9420081905,"h":2564.1207318761,"l":2520.1689932214,"c":2547.7862900606,"v":427210.0731029132,"t":1709892000}
+{"o":2547.7862900606,"h":2597.4180394688,"l":2537.2646618546,"c":2594.8250486875,"v":500738.4301197195,"t":1709895600}
+{"o":2594.8250486875,"h":2612.2130644121,"l":2583.0919137378,"c":2594.7652595539,"v":538528.6098380155,"t":1709899200}
+{"o":2594.7652595539,"h":2612.0282897957,"l":2561.5019266005,"c":2584.2522197549,"v":611709.2620790763,"t":1709902800}
+{"o":2584.2522197549,"h":2659.6178304083,"l":2569.5920004312,"c":2642.3398945333,"v":817093.3481292998,"t":1709906400}
+{"o":2642.3398945333,"h":2654.0848160091,"l":2501.4336427057,"c":2522.8195726585,"v":1400593.3354956449,"t":1709910000}
+{"o":2522.8195726585,"h":2579.1463485608,"l":2458.5780996992,"c":2574.7824310621,"v":1293643.4097946892,"t":1709913600}
+{"o":2574.7824310621,"h":2616.8628703393,"l":2548.1256339295,"c":2598.9838001154,"v":1040682.8460668852,"t":1709917200}
+{"o":2598.9838001154,"h":2602.1081502991,"l":2559.6090269456,"c":2569.223061364,"v":984544.2681643873,"t":1709920800}
+{"o":2569.223061364,"h":2574.7005947776,"l":2513.1894762184,"c":2540.6976895744,"v":1081147.3058856132,"t":1709924400}
+{"o":2540.6976895744,"h":2562.6544681783,"l":2494.3665221582,"c":2500.8020489816,"v":1012604.7675603748,"t":1709928000}
+{"o":2500.8020489816,"h":2509.7636734792,"l":2438.4249656007,"c":2451.3773167021,"v":1089089.448765432,"t":1709931600}
+{"o":2451.3773167021,"h":2466.768933108,"l":2422.3293005841,"c":2431.4803143875,"v":894525.4631104952,"t":1709935200}
+{"o":2431.4803143875,"h":2934.2931342736,"l":2427.7234568439,"c":2863.5631254473,"v":601051.0806417515,"t":1709938800}
+{"o":2863.5631254473,"h":2909.9074797576,"l":2861.6969401938,"c":2891.2379813882,"v":439404.9606197951,"t":1709942400}
+{"o":2891.2379813882,"h":2894.7583682922,"l":2859.669092301,"c":2872.9249390435,"v":375831.3487165007,"t":1709946000}
+{"o":2872.9249390435,"h":2903.9632670923,"l":2843.2490440644,"c":2877.7372685557,"v":371409.1200380201,"t":1709949600}
+{"o":2877.7372685557,"h":2880.9995087492,"l":2863.3545802505,"c":2870.1128926375,"v":308674.705708564,"t":1709953200}
+{"o":2870.1128926375,"h":2891.7672535505,"l":2851.5732673451,"c":2883.7377861667,"v":289844.7896848151,"t":1709956800}
+{"o":2883.7377861667,"h":2908.3204381022,"l":2870.8047429548,"c":2904.5178799829,"v":300750.9367681909,"t":1709960400}
+{"o":2904.5178799829,"h":2923.8719456078,"l":2900.9787400598,"c":2917.7985814761,"v":309978.4216276314,"t":1709964000}
+{"o":2917.7985814761,"h":2924.271669317,"l":2891.8422636931,"c":2899.1396266404,"v":332343.8672787517,"t":1709967600}
+{"o":2899.1396266404,"h":2904.8623934289,"l":2872.354060295,"c":2875.6542704348,"v":306633.9591876878,"t":1709971200}
+{"o":2875.6542704348,"h":2900.1311809798,"l":2828.9649594031,"c":2836.1530418043,"v":334959.7039803275,"t":1709974800}
+{"o":2836.1530418043,"h":2854.3923652439,"l":2798.3076935909,"c":2843.9183159849,"v":328286.6987720261,"t":1709978400}
+{"o":2843.9183159849,"h":2850.7285182445,"l":2734.799081325,"c":2746.420673901,"v":251304.6190153011,"t":1709982000}
+{"o":2746.420673901,"h":2749.0778087069,"l":2712.88451573,"c":2727.4168749563,"v":321260.6993397683,"t":1709985600}
+{"o":2727.4168749563,"h":2749.8413536705,"l":2717.038295947,"c":2741.7846405857,"v":316795.3912131586,"t":1709989200}
+{"o":2741.7846405857,"h":2754.7439421274,"l":2731.3804165112,"c":2745.5186387605,"v":364454.7764443475,"t":1709992800}
+{"o":2745.5186387605,"h":2763.1034147263,"l":2737.9452703146,"c":2760.0948950436,"v":429200.4713209721,"t":1709996400}
+{"o":2760.0948950436,"h":2763.2246717092,"l":2726.0383233777,"c":2728.4668600139,"v":447980.9654175161,"t":1710000000}
+{"o":2728.4668600139,"h":2733.8146511268,"l":2683.2600353831,"c":2706.0192819612,"v":513361.8577914903,"t":1710003600}
+{"o":2706.0192819612,"h":2721.7503734629,"l":2699.9333270863,"c":2704.4978764856,"v":402747.0688613183,"t":1710007200}
+{"o":2704.4978764856,"h":2813.9350655879,"l":2704.4978764856,"c":2805.0290122892,"v":442262.9060944141,"t":1710010800}
+{"o":2805.0290122892,"h":2836.2843933098,"l":2800.6598433675,"c":2814.7412198751,"v":441868.8835189839,"t":1710014400}
+{"o":2814.7412198751,"h":2817.6232017385,"l":2801.1928387545,"c":2813.9891047412,"v":433254.3791105299,"t":1710018000}
+{"o":2813.9891047412,"h":2828.671844677,"l":2771.5125042306,"c":2773.6526362793,"v":443213.4353306994,"t":1710021600}
+{"o":2773.6526362793,"h":2778.8944813075,"l":2748.4060469906,"c":2761.1584306216,"v":454351.8783658019,"t":1710025200}
+{"o":2761.1584306216,"h":2796.3683841517,"l":2631.077365666,"c":2666.2408378411,"v":491009.6845429738,"t":1710028800}
+{"o":2666.2408378411,"h":2690.2811912466,"l":2659.6640987854,"c":2686.2143992861,"v":464933.8554489078,"t":1710032400}
+{"o":2686.2143992861,"h":2713.4768688462,"l":2622.7936359698,"c":2638.8085471141,"v":351087.7945044173,"t":1710036000}
+{"o":2638.8085471141,"h":2639.9322286103,"l":2614.2183790026,"c":2623.7075667459,"v":383368.3055257899,"t":1710039600}
+{"o":2623.7075667459,"h":2633.6844669468,"l":2621.4219992311,"c":2626.0620669569,"v":363571.2520850937,"t":1710043200}
+{"o":2626.0620669569,"h":2649.7717309179,"l":2616.8916094081,"c":2634.7249153426,"v":365636.9153888521,"t":1710046800}
+{"o":2634.7249153426,"h":2643.0468586332,"l":2626.9539177009,"c":2632.7268773802,"v":372238.706684245,"t":1710050400}
+{"o":2632.7268773802,"h":2654.6169285867,"l":2625.8599716826,"c":2649.6060099596,"v":430671.949880507,"t":1710054000}
+{"o":2649.6060099596,"h":2655.4930679589,"l":2622.4544854836,"c":2627.1786011406,"v":362066.7061987121,"t":1710057600}
+{"o":2627.1786011406,"h":2643.4678197333,"l":2589.1565497736,"c":2613.2322946411,"v":442708.0042887193,"t":1710061200}
+{"o":2613.2322946411,"h":2656.1664144,"l":2611.1028492013,"c":2640.0302867951,"v":414171.8644460082,"t":1710064800}
+{"o":2640.0302867951,"h":2656.6704046768,"l":2595.0210618124,"c":2626.2060614552,"v":365190.926552769,"t":1710068400}
+{"o":2626.2060614552,"h":2644.30920894,"l":2605.8297626352,"c":2636.9343768691,"v":378609.8222806017,"t":1710072000}
+{"o":2636.9343768691,"h":2646.7849937332,"l":2611.1767189165,"c":2629.0469667991,"v":453331.3601057527,"t":1710075600}
+{"o":2629.0469667991,"h":2633.5095716257,"l":2567.5518919082,"c":2609.9736276034,"v":579733.8445135291,"t":1710079200}
+{"o":2609.9736276034,"h":2610.6617866298,"l":2572.0851091539,"c":2591.6527158419,"v":491025.9642300278,"t":1710082800}
+{"o":2591.6527158419,"h":2650.0381854591,"l":2369.5718154328,"c":2390.1647725367,"v":469032.3576023417,"t":1710086400}
+{"o":2390.1647725367,"h":2426.4221480566,"l":2382.5223077413,"c":2410.9982840127,"v":404695.5954844464,"t":1710090000}
+{"o":2410.9982840127,"h":2439.629802046,"l":2402.5274780286,"c":2432.4246957151,"v":395695.8322663409,"t":1710093600}
+{"o":2432.4246957151,"h":2443.8941108533,"l":2400.3541199961,"c":2413.5405251182,"v":402392.8712841176,"t":1710097200}
+{"o":2413.5405251182,"h":2416.3451729828,"l":2396.9123078019,"c":2410.0888518126,"v":416026.5924965566,"t":1710100800}
+{"o":2410.0888518126,"h":2417.8198980395,"l":2361.2478630892,"c":2365.7675530028,"v":438900.3226238298,"t":1710104400}
+{"o":2365.7675530028,"h":2402.2348409703,"l":2309.3978386214,"c":2367.7843446637,"v":610445.792033628,"t":1710108000}
+{"o":2367.7843446637,"h":2421.1310434839,"l":2365.8103921025,"c":2419.2835938897,"v":441363.7256764425,"t":1710111600}
+{"o":2419.2835938897,"h":2420.4850807635,"l":2282.680319693,"c":2328.1798070134,"v":637793.1584859816,"t":1710115200}
+{"o":2328.1798070134,"h":2337.7136613746,"l":2272.4551947619,"c":2299.6152388779,"v":730746.4600664283,"t":1710118800}
+{"o":2299.6152388779,"h":2312.9451538267,"l":2256.6998705589,"c":2279.5691025417,"v":410998.7512233416,"t":1710122400}
+{"o":2279.5691025417,"h":2317.9571496194,"l":2275.7561371181,"c":2311.1515986719,"v":427733.2216004655,"t":1710126000}
+{"o":2311.1515986719,"h":2324.6939842563,"l":2296.7105256393,"c":2299.4480564007,"v":348209.640514733,"t":1710129600}
+{"o":2299.4480564007,"h":2325.948301073,"l":2298.8657542848,"c":2306.3295767373,"v":339742.857073043,"t":1710133200}
+{"o":2306.3295767373,"h":2348.069442917,"l":2278.1344049952,"c":2348.069442917,"v":334448.1046187637,"t":1710136800}
+{"o":2348.069442917,"h":2431.0134922961,"l":2336.4520410764,"c":2412.0888281253,"v":788177.8724285587,"t":1710140400}
+{"o":2412.0888281253,"h":2449.6525139307,"l":2410.1135177753,"c":2432.6290891769,"v":463604.6696114035,"t":1710144000}
+{"o":2432.6290891769,"h":2441.5188000956,"l":2418.9912004471,"c":2429.3936184758,"v":394864.218251766,"t":1710147600}
+{"o":2429.3936184758,"h":2445.0893185542,"l":2414.0606440986,"c":2436.441164863,"v":308968.548180211,"t":1710151200}
+{"o":2436.441164863,"h":2469.200668183,"l":2424.2049593765,"c":2443.4934847556,"v":423040.3478137149,"t":1710154800}
+{"o":2443.4934847556,"h":2475.1279710062,"l":2438.0395317992,"c":2455.1054470038,"v":427704.7658059735,"t":1710158400}
+{"o":2455.1054470038,"h":2459.4226400306,"l":2411.1772293245,"c":2417.8667042916,"v":531248.242618739,"t":1710162000}
+{"o":2417.8667042916,"h":2471.4393227812,"l":2417.8327343874,"c":2426.6872380722,"v":506508.5489224851,"t":1710165600}
+{"o":2426.6872380722,"h":2453.9886798781,"l":2396.1617304751,"c":2427.4337322465,"v":536313.8969361749,"t":1710169200}
+{"o":2427.4337322465,"h":2446.481598133,"l":2393.0001478867,"c":2414.5284798317,"v":638798.0741338197,"t":1710172800}
+{"o":2414.5284798317,"h":2431.1794684474,"l":2318.1684711845,"c":2345.2598855098,"v":484021.2962500994,"t":1710176400}
+{"o":2345.2598855098,"h":2382.7143280111,"l":2338.4994980563,"c":2358.599543579,"v":414606.7994763755,"t":1710180000}
+{"o":2358.599543579,"h":2373.7961130586,"l":2341.239137523,"c":2353.5853162047,"v":449257.884166321,"t":1710183600}
+{"o":2353.5853162047,"h":2368.1627288594,"l":2319.5408305619,"c":2348.1646190847,"v":395702.3754473209,"t":1710187200}
+{"o":2348.1646190847,"h":2383.2152266545,"l":2341.3953842247,"c":2365.3420275702,"v":393824.5779237444,"t":1710190800}
+{"o":2365.3420275702,"h":2382.499734721,"l":2350.4265602148,"c":2355.6251768979,"v":372770.2968019019,"t":1710194400}
+{"o":2355.6251768979,"h":2379.0025272138,"l":2348.4334871523,"c":2367.7169124348,"v":376795.1118346392,"t":1710198000}
+{"o":2367.7169124348,"h":2401.5959545593,"l":2343.9577555193,"c":2345.2372948209,"v":433635.404430537,"t":1710201600}
+{"o":2345.2372948209,"h":2368.8915160357,"l":2342.5574654421,"c":2367.1134011882,"v":359494.5011924729,"t":1710205200}
+{"o":2367.1134011882,"h":2436.896847615,"l":2362.8652131707,"c":2406.3238712761,"v":536804.5340206655,"t":1710208800}
+{"o":2406.3238712761,"h":2469.5934294327,"l":2395.1396723395,"c":2399.2191424612,"v":687154.851150036,"t":1710212400}
+{"o":2399.2191424612,"h":2456.4213794725,"l":2274.0687665771,"c":2445.1108517715,"v":574856.7786856614,"t":1710216000}
+{"o":2445.1108517715,"h":2453.9601021462,"l":2424.7199723839,"c":2452.7181547612,"v":362736.4661258275,"t":1710219600}
+{"o":2452.7181547612,"h":2481.3017575197,"l":2387.194278853,"c":2468.5196880612,"v":515931.2296131487,"t":1710223200}
+{"o":2468.5196880612,"h":2479.5494707721,"l":2436.2265171373,"c":2450.1175914229,"v":432822.8708030868,"t":1710226800}
+{"o":2450.1175914229,"h":2460.1140885408,"l":2391.6269483451,"c":2418.5760546113,"v":653607.5028060559,"t":1710230400}
+{"o":2418.5760546113,"h":2484.6057448941,"l":2418.5746971048,"c":2447.392412656,"v":384862.5754699913,"t":1710234000}
+{"o":2447.392412656,"h":2454.8317671721,"l":2422.7879804974,"c":2429.3518762207,"v":423868.2358010546,"t":1710237600}
+{"o":2429.3518762207,"h":2461.5439381244,"l":2414.4325650605,"c":2432.2285264214,"v":401436.32249708,"t":1710241200}
+{"o":475.1730607935,"h":478.0666903023,"l":472.8031721824,"c":475.1730607935,"v":381218.3347504988,"t":1703044800}
+{"o":475.1730607935,"h":475.7755711864,"l":471.0191241232,"c":474.8518855211,"v":316122.6063756155,"t":1703048400}
+{"o":474.8518855211,"h":483.9166124398,"l":472.8296109515,"c":479.4308661202,"v":374443.1210578867,"t":1703052000}
+{"o":479.4308661202,"h":485.0834100474,"l":474.3927597812,"c":484.2875111868,"v":288355.7555586948,"t":1703055600}
+{"o":484.2875111868,"h":489.5556148784,"l":478.305556292,"c":484.6146121365,"v":323566.3302332215,"t":1703059200}
+{"o":484.6146121365,"h":497.4150198522,"l":484.3147552455,"c":494.7267626452,"v":347280.2055495975,"t":1703062800}
+{"o":494.7267626452,"h":500.4787358696,"l":488.5358647178,"c":496.4906010655,"v":475340.6082493742,"t":1703066400}
+{"o":496.4906010655,"h":499.233813052,"l":488.0292952172,"c":493.5915688329,"v":308078.2590268534,"t":1703070000}
+{"o":493.5915688329,"h":495.8079877836,"l":489.498801599,"c":494.186922296,"v":313347.3476738935,"t":1703073600}
+{"o":494.186922296,"h":509.2899367411,"l":490.0426758651,"c":504.502777395,"v":464427.4769048798,"t":1703077200}
+{"o":504.502777395,"h":513.4439656568,"l":499.8979894034,"c":505.1251927402,"v":582532.939374749,"t":1703080800}
+{"o":505.1251927402,"h":530.2487288344,"l":502.4146440783,"c":513.7392030071,"v":834494.3002859034,"t":1703084400}
+{"o":513.7392030071,"h":521.9918242554,"l":504.0417950785,"c":512.2274351042,"v":613050.9096415603,"t":1703088000}
+{"o":512.2274351042,"h":536.1356455494,"l":508.8903433297,"c":530.7899265234,"v":804690.502453931,"t":1703091600}
+{"o":530.7899265234,"h":541.0496915874,"l":519.3690323548,"c":526.4353452603,"v":661039.2396866941,"t":1703095200}
+{"o":526.4353452603,"h":530.8099552698,"l":515.0812174515,"c":518.0060606425,"v":548452.5240029303,"t":1703098800}
+{"o":518.0060606425,"h":519.6386836509,"l":504.2013036752,"c":507.5935792659,"v":638870.2798293075,"t":1703102400}
+{"o":507.5935792659,"h":520.2946183021,"l":505.0976519094,"c":508.2297696028,"v":478405.8877034092,"t":1703106000}
+{"o":508.2297696028,"h":521.8125189932,"l":506.0562322503,"c":518.1969170789,"v":448837.6286174728,"t":1703109600}
+{"o":518.1969170789,"h":527.1578048931,"l":509.3704762099,"c":518.5432310204,"v":340532.3964871695,"t":1703113200}
+{"o":518.5432310204,"h":525.9211243564,"l":513.7351093302,"c":523.0758454278,"v":484575.3467386555,"t":1703116800}
+{"o":523.0758454278,"h":525.4922563153,"l":511.5276172005,"c":523.8776183607,"v":530388.9438861,"t":1703120400}
+{"o":523.8776183607,"h":539.5731239177,"l":515.9225833623,"c":531.7118814444,"v":679177.2691083921,"t":1703124000}
+{"o":531.7118814444,"h":538.6606404883,"l":527.7926580987,"c":533.0343948196,"v":523777.5890849531,"t":1703127600}
+{"o":533.0343948196,"h":541.945203096,"l":529.2227669068,"c":540.3393455582,"v":434543.2023986446,"t":1703131200}
+{"o":540.3393455582,"h":546.5977993766,"l":527.6837370107,"c":537.8758226905,"v":489352.3483748609,"t":1703134800}
+{"o":537.8758226905,"h":556.0017447868,"l":534.7637506233,"c":552.6096469998,"v":406387.8325640412,"t":1703138400}
+{"o":552.6096469998,"h":556.1945295035,"l":546.0727969351,"c":552.2406429103,"v":377005.6298183121,"t":1703142000}
+{"o":552.2406429103,"h":556.7087792555,"l":545.8598085129,"c":548.6548880963,"v":355116.9579010363,"t":1703145600}
+{"o":548.6548880963,"h":551.533962884,"l":535.8443395164,"c":547.4254688323,"v":401057.1983161178,"t":1703149200}
+{"o":547.4254688323,"h":560.4086204593,"l":543.3517915611,"c":553.0217272112,"v":430990.145822623,"t":1703152800}
+{"o":553.0217272112,"h":554.5210245722,"l":546.36684024,"c":549.685959467,"v":503223.9360979616,"t":1703156400}
+{"o":549.685959467,"h":556.7267146571,"l":539.2619579884,"c":547.4269439903,"v":637438.0261773258,"t":1703160000}
+{"o":547.4269439903,"h":555.2666085725,"l":545.2910226426,"c":554.6851547174,"v":461270.3100395871,"t":1703163600}
+{"o":554.6851547174,"h":559.1956989884,"l":538.3660571783,"c":543.70393864,"v":688988.0296639358,"t":1703167200}
+{"o":543.70393864,"h":552.6793478945,"l":538.4473507522,"c":549.2308096266,"v":551693.7641611909,"t":1703170800}
+{"o":549.2308096266,"h":565.8171716036,"l":549.0253641292,"c":563.8420034748,"v":528183.2351339473,"t":1703174400}
+{"o":563.8420034748,"h":591.5470709381,"l":555.5576083527,"c":579.6649177079,"v":898853.6894307892,"t":1703178000}
+{"o":579.6649177079,"h":592.8005604299,"l":556.2087112735,"c":568.8075793349,"v":833949.0228805746,"t":1703181600}
+{"o":568.8075793349,"h":581.3048737435,"l":555.800186977,"c":575.9694594505,"v":641717.2296690573,"t":1703185200}
+{"o":575.9694594505,"h":599.9718134591,"l":573.7260989461,"c":596.3225951653,"v":481522.341092459,"t":1703188800}
+{"o":596.3225951653,"h":596.3277809435,"l":584.7877071733,"c":588.7511550432,"v":591985.5120610904,"t":1703192400}
+{"o":588.7511550432,"h":613.1459629213,"l":587.2818321066,"c":609.3542521807,"v":518474.7896443326,"t":1703196000}
+{"o":609.3542521807,"h":617.9732677371,"l":602.5866036969,"c":607.7036671711,"v":521960.4226661787,"t":1703199600}
+{"o":607.7036671711,"h":619.0642433763,"l":600.7811937123,"c":609.8073391617,"v":499740.1046764763,"t":1703203200}
+{"o":609.8073391617,"h":645.7379045619,"l":609.8063687281,"c":638.8146441158,"v":616134.5508224021,"t":1703206800}
+{"o":638.8146441158,"h":657.4657913526,"l":634.6113659857,"c":650.3222436599,"v":661271.9757855127,"t":1703210400}
+{"o":650.3222436599,"h":656.4568344212,"l":635.4578334144,"c":647.1923699712,"v":582612.8489940404,"t":1703214000}
+{"o":647.1923699712,"h":658.3865842609,"l":643.1857637316,"c":658.0035478375,"v":477812.8200135278,"t":1703217600}
+{"o":658.0035478375,"h":663.2323675759,"l":647.7156902916,"c":656.200317371,"v":549688.9109655838,"t":1703221200}
+{"o":656.200317371,"h":660.7955981153,"l":615.3426727913,"c":626.9146264972,"v":869903.7446353586,"t":1703224800}
+{"o":626.9146264972,"h":677.9725680524,"l":613.3100538112,"c":664.0366488784,"v":796967.9142272114,"t":1703228400}
+{"o":664.0366488784,"h":685.2412798143,"l":658.8699505802,"c":663.614089354,"v":638399.3150168639,"t":1703232000}
+{"o":663.614089354,"h":686.8879781546,"l":647.9102294666,"c":679.5013738613,"v":644635.8961230193,"t":1703235600}
+{"o":679.5013738613,"h":690.1139955993,"l":655.5224062263,"c":674.5762168774,"v":413814.5566419333,"t":1703239200}
+{"o":674.5762168774,"h":685.2638470147,"l":672.6104003638,"c":684.4235908803,"v":363072.663815677,"t":1703242800}
+{"o":684.4235908803,"h":694.3037047255,"l":674.268202881,"c":691.1876647825,"v":450116.4204418974,"t":1703246400}
+{"o":691.1876647825,"h":694.4421337055,"l":682.6693722196,"c":691.0319247759,"v":380433.3594419739,"t":1703250000}
+{"o":691.0319247759,"h":694.7223237773,"l":675.639861378,"c":691.0011242367,"v":434437.6445753021,"t":1703253600}
+{"o":691.0011242367,"h":725.5640443067,"l":688.9272360104,"c":720.203107216,"v":483719.0816596469,"t":1703257200}
+{"o":720.203107216,"h":726.9060431217,"l":695.8255597336,"c":701.5469164903,"v":552237.6708420319,"t":1703260800}
+{"o":701.5469164903,"h":713.7776099887,"l":694.2875484272,"c":711.8241924053,"v":524059.8258971589,"t":1703264400}
+{"o":711.8241924053,"h":731.6846618314,"l":710.0638368198,"c":726.9636117157,"v":408185.0351852162,"t":1703268000}
+{"o":726.9636117157,"h":734.1878630967,"l":716.8627847579,"c":728.9238638202,"v":477189.2519525579,"t":1703271600}
+{"o":728.9238638202,"h":735.9544204801,"l":722.1491317793,"c":728.7233320817,"v":381558.3615790418,"t":1703275200}
+{"o":728.7233320817,"h":740.9054851667,"l":725.0247278362,"c":727.1185627062,"v":394224.7491104717,"t":1703278800}
+{"o":727.1185627062,"h":736.0595193745,"l":724.9316598981,"c":735.2202952175,"v":387409.7253855517,"t":1703282400}
+{"o":735.2202952175,"h":746.4821880411,"l":729.5235586251,"c":741.47263459,"v":427167.4851735265,"t":1703286000}
+{"o":741.47263459,"h":744.0818123479,"l":718.8755460805,"c":722.5546535197,"v":511571.4503514492,"t":1703289600}
+{"o":722.5546535197,"h":725.624392948,"l":703.8452059275,"c":710.3476281371,"v":599502.5792308761,"t":1703293200}
+{"o":710.3476281371,"h":718.1183404526,"l":708.266712957,"c":711.8568282422,"v":622332.4672100712,"t":1703296800}
+{"o":711.8568282422,"h":719.3439753245,"l":706.0242732134,"c":709.3975421521,"v":806584.1459132106,"t":1703300400}
+{"o":709.3975421521,"h":715.9083557937,"l":697.1703217285,"c":711.0556861554,"v":635733.0654904274,"t":1703304000}
+{"o":711.0556861554,"h":717.5982164943,"l":708.8912142463,"c":716.6099187073,"v":421930.7124245777,"t":1703307600}
+{"o":716.6099187073,"h":731.3565268534,"l":713.8165896131,"c":727.443915518,"v":304640.7600453392,"t":1703311200}
+{"o":727.443915518,"h":733.5192338221,"l":720.1938129791,"c":725.1483427707,"v":281322.6119302125,"t":1703314800}
+{"o":725.1483427707,"h":732.9725218081,"l":724.7178340617,"c":732.6977357755,"v":265040.2681529452,"t":1703318400}
+{"o":732.6977357755,"h":735.3073872758,"l":726.6477293801,"c":729.3034357799,"v":243922.6941122805,"t":1703322000}
+{"o":729.3034357799,"h":739.3144084027,"l":724.5165268534,"c":733.6576580947,"v":201814.3095112954,"t":1703325600}
+{"o":733.6576580947,"h":736.8215820826,"l":727.8387825907,"c":735.9539457084,"v":237240.0004025762,"t":1703329200}
+{"o":735.9539457084,"h":746.8462426075,"l":735.1858661645,"c":745.2600681632,"v":301855.9122224388,"t":1703332800}
+{"o":745.2600681632,"h":746.2406306268,"l":735.6825850583,"c":738.8317155634,"v":288191.6268977247,"t":1703336400}
+{"o":738.8317155634,"h":741.1793612193,"l":732.5138871283,"c":738.5975377696,"v":483363.067451229,"t":1703340000}
+{"o":738.5975377696,"h":745.0072626015,"l":734.8490596697,"c":742.879861212,"v":504029.1004481341,"t":1703343600}
+{"o":742.879861212,"h":755.5030868081,"l":738.7584774847,"c":753.7519904374,"v":373894.3889137696,"t":1703347200}
+{"o":753.7519904374,"h":760.0049608497,"l":746.8709946827,"c":754.6779165721,"v":449412.4779218972,"t":1703350800}
+{"o":754.6779165721,"h":802.4150344183,"l":751.0604503514,"c":784.0052468945,"v":782329.8170044818,"t":1703354400}
+{"o":784.0052468945,"h":795.3564002417,"l":743.1444883957,"c":769.8356807021,"v":522794.5805454594,"t":1703358000}
+{"o":769.8356807021,"h":776.7623663261,"l":766.1551557853,"c":768.6312509372,"v":366540.0672149118,"t":1703361600}
+{"o":768.6312509372,"h":780.8322276474,"l":759.5386660542,"c":775.992640841,"v":415378.5291257228,"t":1703365200}
+{"o":775.992640841,"h":829.7349531211,"l":772.7141858707,"c":818.3634494807,"v":519862.028181709,"t":1703368800}
+{"o":818.3634494807,"h":824.4913162973,"l":802.3979669078,"c":813.7805630992,"v":554947.8064249802,"t":1703372400}
+{"o":813.7805630992,"h":827.537317096,"l":810.420172626,"c":825.811498265,"v":447669.4959225318,"t":1703376000}
+{"o":825.811498265,"h":848.4682685398,"l":811.7848285851,"c":843.123669373,"v":432823.9752334108,"t":1703379600}
+{"o":843.123669373,"h":860.6343836176,"l":836.0940832372,"c":847.3995521262,"v":485393.0582379255,"t":1703383200}
+{"o":847.3995521262,"h":880.548064879,"l":827.7649402765,"c":857.6662356992,"v":476227.8960355039,"t":1703386800}
+{"o":857.6662356992,"h":866.9339011272,"l":826.3906546539,"c":835.58151918,"v":561796.6708804754,"t":1703390400}
+{"o":835.58151918,"h":841.0767067957,"l":808.0013315306,"c":824.9277980867,"v":454143.588290763,"t":1703394000}
+{"o":824.9277980867,"h":825.6367113845,"l":801.304612037,"c":822.0294532552,"v":475955.8030304741,"t":1703397600}
+{"o":822.0294532552,"h":836.2701113121,"l":815.2602781273,"c":829.7899808292,"v":328920.3687118331,"t":1703401200}
+{"o":829.7899808292,"h":831.5476662823,"l":821.1021216505,"c":827.330111519,"v":320007.2269377897,"t":1703404800}
+{"o":827.330111519,"h":831.2610767365,"l":817.6608571809,"c":819.0530735427,"v":261530.8476176875,"t":1703408400}
+{"o":819.0530735427,"h":823.867679236,"l":784.7864265455,"c":803.4847410252,"v":495070.8667204153,"t":1703412000}
+{"o":803.4847410252,"h":808.5572146084,"l":779.7588468909,"c":804.2023328418,"v":364861.645290207,"t":1703415600}
+{"o":804.2023328418,"h":826.6733790285,"l":792.9834867526,"c":819.9526127115,"v":328599.5320477195,"t":1703419200}
+{"o":819.9526127115,"h":820.9477579926,"l":810.791318419,"c":813.1814394934,"v":331413.7889091098,"t":1703422800}
+{"o":813.1814394934,"h":830.027650437,"l":812.6998360786,"c":825.8477745859,"v":368538.8713808202,"t":1703426400}
+{"o":825.8477745859,"h":836.4187467855,"l":819.5881006881,"c":825.716726235,"v":374628.7587251128,"t":1703430000}
+{"o":825.716726235,"h":1022.6595718132,"l":821.5442989334,"c":1014.6269887657,"v":470577.9994932147,"t":1703433600}
+{"o":1014.6269887657,"h":1022.2691587331,"l":988.9004351035,"c":1005.0098574361,"v":466345.8834741509,"t":1703437200}
+{"o":1005.0098574361,"h":1025.8921021448,"l":1000.6701934301,"c":1019.7929671547,"v":352585.1981965564,"t":1703440800}
+{"o":1019.7929671547,"h":1025.629089203,"l":990.7141196159,"c":994.4567712518,"v":362237.8830295912,"t":1703444400}
+{"o":994.4567712518,"h":1001.2956826549,"l":959.314875933,"c":973.3343963935,"v":483436.9078996103,"t":1703448000}
+{"o":973.3343963935,"h":986.2777227654,"l":965.2740907004,"c":979.33319012,"v":363961.0767710716,"t":1703451600}
+{"o":979.33319012,"h":988.2652420597,"l":946.7113047425,"c":971.0136798208,"v":573019.6706178739,"t":1703455200}
+{"o":971.0136798208,"h":980.600063325,"l":960.6780179423,"c":971.0562865579,"v":354100.0424709485,"t":1703458800}
+{"o":971.0562865579,"h":980.4065809577,"l":932.5431320875,"c":942.2262414637,"v":540445.3286211008,"t":1703462400}
+{"o":942.2262414637,"h":967.8545348673,"l":941.9640427729,"c":945.8816442026,"v":402125.6624991502,"t":1703466000}
+{"o":945.8816442026,"h":960.7478475063,"l":939.9395990944,"c":958.3917815718,"v":421859.8427512757,"t":1703469600}
+{"o":958.3917815718,"h":975.4631689553,"l":954.9403158176,"c":972.6532691888,"v":369677.7881975226,"t":1703473200}
+{"o":972.6532691888,"h":979.2996890998,"l":959.4256907889,"c":966.2818998544,"v":370951.1232123376,"t":1703476800}
+{"o":966.2818998544,"h":986.1674539715,"l":965.9150797812,"c":983.4209705067,"v":409781.1556057176,"t":1703480400}
+{"o":983.4209705067,"h":993.3013428978,"l":976.2744431375,"c":980.7734862729,"v":320666.1617401726,"t":1703484000}
+{"o":980.7734862729,"h":981.8096438267,"l":968.3126106942,"c":977.1447754356,"v":326296.8118456124,"t":1703487600}
+{"o":977.1447754356,"h":987.0931801202,"l":958.4416902529,"c":963.6639664984,"v":321144.7955017275,"t":1703491200}
+{"o":963.6639664984,"h":970.6173602357,"l":950.7466763132,"c":957.0680136207,"v":324541.5192124543,"t":1703494800}
+{"o":957.0680136207,"h":1014.5687438474,"l":956.0321239109,"c":1009.9162838448,"v":233675.3175232151,"t":1703498400}
+{"o":1009.9162838448,"h":1020.3558873408,"l":996.0507840757,"c":1009.4046880022,"v":315137.50340534,"t":1703502000}
+{"o":1009.4046880022,"h":1030.6926912732,"l":992.1744448918,"c":1023.4973750892,"v":358082.9743375338,"t":1703505600}
+{"o":1023.4973750892,"h":1043.8970970056,"l":1022.3231871194,"c":1033.7335414792,"v":451572.6381289898,"t":1703509200}
+{"o":1033.7335414792,"h":1070.5965035965,"l":1021.7549168503,"c":1065.2488466265,"v":458322.9686602968,"t":1703512800}
+{"o":1065.2488466265,"h":1109.4203645531,"l":1058.14803843,"c":1104.7082565733,"v":655165.8796613386,"t":1703516400}
+{"o":1104.7082565733,"h":1121.1658858488,"l":1084.3302099321,"c":1100.3541000193,"v":626628.1471808135,"t":1703520000}
+{"o":1100.3541000193,"h":1123.3783905099,"l":1096.8352179055,"c":1117.7903022043,"v":487017.0679756668,"t":1703523600}
+{"o":1117.7903022043,"h":1139.153719649,"l":1098.0647763002,"c":1103.1274119691,"v":464931.5321237506,"t":1703527200}
+{"o":1103.1274119691,"h":1118.377750762,"l":1070.8505086388,"c":1086.8707800058,"v":527730.6242946995,"t":1703530800}
+{"o":1086.8707800058,"h":1090.8777819694,"l":1047.4037738522,"c":1071.7282857524,"v":606748.548567244,"t":1703534400}
+{"o":1071.7282857524,"h":1075.7924837941,"l":1053.0801604216,"c":1074.4811527038,"v":349529.0800380484,"t":1703538000}
+{"o":1074.4811527038,"h":1083.0468520073,"l":1061.6009051936,"c":1071.1426836095,"v":328529.4448995094,"t":1703541600}
+{"o":1071.1426836095,"h":1086.1008070375,"l":1063.1615222869,"c":1079.4429150566,"v":345511.1866579646,"t":1703545200}
+{"o":1079.4429150566,"h":1084.8180025199,"l":1056.3529960612,"c":1062.6818332932,"v":402983.2338015803,"t":1703548800}
+{"o":1062.6818332932,"h":1077.5857117648,"l":1061.3167653745,"c":1066.0439454131,"v":350265.7714597415,"t":1703552400}
+{"o":1066.0439454131,"h":1074.8413877509,"l":1037.9576744171,"c":1044.7510494399,"v":380733.7746883855,"t":1703556000}
+{"o":1044.7510494399,"h":1063.2487834349,"l":1033.1194308989,"c":1055.0866454111,"v":351440.8427432305,"t":1703559600}
+{"o":1055.0866454111,"h":1076.0062092081,"l":1050.8497197924,"c":1066.9071534031,"v":333840.251305768,"t":1703563200}
+{"o":1066.9071534031,"h":1474.0265990898,"l":1010.0552600339,"c":1407.0912552138,"v":594361.774275093,"t":1703566800}
+{"o":1407.0912552138,"h":1419.869091747,"l":1359.6270019076,"c":1373.498705814,"v":598192.3964832622,"t":1703570400}
+{"o":1373.498705814,"h":1404.0817250891,"l":1348.0484331041,"c":1382.5500090523,"v":400907.9906896392,"t":1703574000}
+{"o":1382.5500090523,"h":1389.8905098757,"l":1345.395038958,"c":1377.8831376451,"v":342297.5054926249,"t":1703577600}
+{"o":1377.8831376451,"h":1400.1886491632,"l":1354.9705102988,"c":1382.6174476551,"v":375900.055511991,"t":1703581200}
+{"o":1382.6174476551,"h":1415.554487425,"l":1299.2887573099,"c":1323.597447701,"v":337124.4019069214,"t":1703584800}
+{"o":1323.597447701,"h":1327.5424413456,"l":1301.7240855056,"c":1308.9058910919,"v":297232.2081566334,"t":1703588400}
+{"o":1308.9058910919,"h":1331.1397025776,"l":1226.3618163807,"c":1254.1664525822,"v":319585.0384097787,"t":1703592000}
+{"o":1254.1664525822,"h":1264.7924095574,"l":1230.7996776682,"c":1241.7808537459,"v":303784.5005108014,"t":1703595600}
+{"o":1241.7808537459,"h":1243.9049892951,"l":1207.5194885219,"c":1215.9492405489,"v":389756.3440098244,"t":1703599200}
+{"o":1215.9492405489,"h":1218.8815418366,"l":1179.1020904731,"c":1187.9424363667,"v":618393.8696075608,"t":1703602800}
+{"o":1187.9424363667,"h":1260.6512036281,"l":1180.6858146035,"c":1253.9517295472,"v":615690.0329790807,"t":1703606400}
+{"o":1253.9517295472,"h":1256.1397688736,"l":1143.8841252923,"c":1185.712438013,"v":1038055.1165148158,"t":1703610000}
+{"o":1185.712438013,"h":1205.2398324051,"l":1164.7071188212,"c":1196.3124730667,"v":730789.684880115,"t":1703613600}
+{"o":1196.3124730667,"h":1206.0855586232,"l":1175.5664927975,"c":1179.616729703,"v":475736.518637877,"t":1703617200}
+{"o":1179.616729703,"h":1204.8939590471,"l":1170.8867697651,"c":1180.4924736225,"v":424994.3493933531,"t":1703620800}
+{"o":1180.4924736225,"h":1212.3793009947,"l":1160.8838269548,"c":1193.0353373631,"v":438742.1124043792,"t":1703624400}
+{"o":1193.0353373631,"h":1217.0319055857,"l":1176.1946028274,"c":1205.5756607919,"v":414914.7342343024,"t":1703628000}
+{"o":1205.5756607919,"h":1225.8526312455,"l":1188.9428020866,"c":1214.1994569195,"v":460487.3303002733,"t":1703631600}
+{"o":1214.1994569195,"h":1229.8100153713,"l":1179.7954128008,"c":1186.3660401415,"v":450488.6036333377,"t":1703635200}
+{"o":1186.3660401415,"h":1210.0559141858,"l":1176.9941406368,"c":1193.7339942627,"v":358783.6824056947,"t":1703638800}
+{"o":1193.7339942627,"h":1200.5383027683,"l":1159.6798003491,"c":1172.660429424,"v":437432.2427945285,"t":1703642400}
+{"o":1172.660429424,"h":1186.1996596218,"l":1145.4806661597,"c":1155.8996473381,"v":521770.865784083,"t":1703646000}
+{"o":1155.8996473381,"h":1182.1460523567,"l":1146.5632259319,"c":1165.4625077111,"v":348420.8723836204,"t":1703649600}
+{"o":1165.4625077111,"h":1185.123000019,"l":1159.5902068907,"c":1177.4614756849,"v":344902.2888745818,"t":1703653200}
+{"o":1177.4614756849,"h":1191.2853003267,"l":1165.9132951144,"c":1176.7519618868,"v":339085.6767342579,"t":1703656800}
+{"o":1176.7519618868,"h":1182.852878355,"l":1158.9990693175,"c":1164.8670794976,"v":246789.4472511103,"t":1703660400}
+{"o":1164.8670794976,"h":1192.7096514439,"l":1154.5448133981,"c":1174.4557705368,"v":316173.076831051,"t":1703664000}
+{"o":1174.4557705368,"h":1181.2878522321,"l":1154.2330851257,"c":1159.0968781325,"v":265722.5501718708,"t":1703667600}
+{"o":1159.0968781325,"h":1197.1226446827,"l":1147.7571706285,"c":1193.829352447,"v":285911.746302076,"t":1703671200}
+{"o":1193.829352447,"h":1198.4981521552,"l":1162.4175124701,"c":1167.0824539042,"v":375299.8042296951,"t":1703674800}
+{"o":1167.0824539042,"h":1245.870851677,"l":1153.886687316,"c":1224.7168024169,"v":323202.6336467299,"t":1703678400}
+{"o":1224.7168024169,"h":1235.6190842478,"l":1212.0641796512,"c":1212.578041538,"v":409586.5983375897,"t":1703682000}
+{"o":1212.578041538,"h":1222.7010996169,"l":1164.5967050643,"c":1172.4725952051,"v":630565.2601235071,"t":1703685600}
+{"o":1172.4725952051,"h":1186.0890607696,"l":1151.6821690256,"c":1165.4847494105,"v":602233.9406837499,"t":1703689200}
+{"o":1165.4847494105,"h":1178.0158396736,"l":1130.6190092793,"c":1135.4018125624,"v":672874.6148590612,"t":1703692800}
+{"o":1135.4018125624,"h":1177.6996983943,"l":1128.1890152496,"c":1164.054964669,"v":473501.7776187262,"t":1703696400}
+{"o":1164.054964669,"h":1203.9274654898,"l":1152.4577042516,"c":1183.0460752559,"v":429686.7207965617,"t":1703700000}
+{"o":1183.0460752559,"h":1190.2741165498,"l":1144.4923712884,"c":1166.2803232194,"v":384039.5027885812,"t":1703703600}
+{"o":1166.2803232194,"h":1189.8000048624,"l":1158.0342847586,"c":1176.2506152296,"v":354777.4578801619,"t":1703707200}
+{"o":1176.2506152296,"h":1185.6407867906,"l":1158.4820637341,"c":1164.0931519968,"v":316099.0423471513,"t":1703710800}
+{"o":1164.0931519968,"h":1174.3150249828,"l":1134.1334790164,"c":1146.0706389708,"v":380114.879382692,"t":1703714400}
+{"o":1146.0706389708,"h":1152.3580168,"l":1131.2257460548,"c":1139.9365090073,"v":317612.0798321795,"t":1703718000}
+{"o":1139.9365090073,"h":1167.1427723787,"l":1129.3062262918,"c":1142.2590831102,"v":413566.7865066655,"t":1703721600}
+{"o":1142.2590831102,"h":1148.2507018015,"l":1099.3784071266,"c":1113.5565469687,"v":490824.0486750994,"t":1703725200}
+{"o":1113.5565469687,"h":1117.5104338791,"l":1077.214157018,"c":1087.4301589896,"v":480676.4213540005,"t":1703728800}
+{"o":1087.4301589896,"h":1111.1446016201,"l":1078.7770921322,"c":1094.294656808,"v":440936.3368052664,"t":1703732400}
+{"o":1094.294656808,"h":1113.1864682154,"l":1084.0068915964,"c":1094.4188993875,"v":266172.4428614249,"t":1703736000}
+{"o":1094.4188993875,"h":1111.956752746,"l":1088.9044466327,"c":1098.9660366615,"v":321406.2245365308,"t":1703739600}
+{"o":1098.9660366615,"h":1115.4856760097,"l":1086.695062602,"c":1089.8766945322,"v":319642.4478658313,"t":1703743200}
+{"o":1089.8766945322,"h":1108.6381565593,"l":1064.3829574323,"c":1098.5862396282,"v":431073.3755889622,"t":1703746800}
+{"o":1098.5862396282,"h":1100.8258689426,"l":1085.6275186641,"c":1087.594653471,"v":278201.6986083743,"t":1703750400}
+{"o":1087.594653471,"h":1101.3064212304,"l":1069.035122499,"c":1089.5998487438,"v":267592.6769451705,"t":1703754000}
+{"o":1089.5998487438,"h":1108.2964456296,"l":1079.1313423378,"c":1097.1392480547,"v":245968.4626077348,"t":1703757600}
+{"o":1097.1392480547,"h":1105.5215554859,"l":1085.1771533632,"c":1088.8087410257,"v":204425.3847941307,"t":1703761200}
+{"o":1088.8087410257,"h":1095.5930431461,"l":1043.6269733572,"c":1051.5336366416,"v":600335.6499579402,"t":1703764800}
+{"o":1051.5336366416,"h":1064.5712287314,"l":1009.5167437034,"c":1032.2112340853,"v":517167.1860221753,"t":1703768400}
+{"o":1032.2112340853,"h":1034.5603045064,"l":943.0699952606,"c":967.5987837254,"v":786750.8497055791,"t":1703772000}
+{"o":967.5987837254,"h":985.0188541586,"l":960.874034461,"c":970.6444056736,"v":437149.7684896382,"t":1703775600}
+{"o":970.6444056736,"h":980.6670783618,"l":951.2628218967,"c":964.9006736266,"v":358786.4932741391,"t":1703779200}
+{"o":964.9006736266,"h":982.9434509266,"l":958.5352537195,"c":970.4413257371,"v":342305.3810224248,"t":1703782800}
+{"o":970.4413257371,"h":974.1049013215,"l":947.4879673578,"c":952.4847396498,"v":310318.4800801082,"t":1703786400}
+{"o":952.4847396498,"h":975.4842602756,"l":873.4620616906,"c":896.2502833745,"v":262391.4714653238,"t":1703790000}
+{"o":896.2502833745,"h":898.0113751384,"l":876.0325609355,"c":884.4343845613,"v":334042.9136469699,"t":1703793600}
+{"o":884.4343845613,"h":898.4997356126,"l":875.5736071992,"c":888.7439393155,"v":388845.926448544,"t":1703797200}
+{"o":888.7439393155,"h":918.921264272,"l":882.5693910912,"c":913.0954159992,"v":388800.1864933749,"t":1703800800}
+{"o":913.0954159992,"h":914.5229467762,"l":897.5047272737,"c":897.865523199,"v":351075.7810525471,"t":1703804400}
+{"o":897.865523199,"h":909.594693518,"l":877.4509333091,"c":885.3233185482,"v":484814.4105959688,"t":1703808000}
+{"o":885.3233185482,"h":913.704384356,"l":877.9084047393,"c":904.8308125447,"v":533571.3472425217,"t":1703811600}
+{"o":904.8308125447,"h":931.0784960263,"l":901.2480288311,"c":922.0474706519,"v":514817.2995474604,"t":1703815200}
+{"o":922.0474706519,"h":934.3608323069,"l":916.4515532609,"c":923.2673567191,"v":325249.9753195507,"t":1703818800}
+{"o":923.2673567191,"h":937.5193616899,"l":916.4507551974,"c":927.981591921,"v":303076.0033497884,"t":1703822400}
+{"o":927.981591921,"h":941.5605977805,"l":895.196147096,"c":911.7709329528,"v":244419.4503680522,"t":1703826000}
+{"o":911.7709329528,"h":930.0892918358,"l":904.4039096331,"c":922.8376681621,"v":337804.3587387888,"t":1703829600}
+{"o":922.8376681621,"h":927.8717493251,"l":894.7258738247,"c":901.210635247,"v":311524.890440942,"t":1703833200}
+{"o":901.210635247,"h":930.4690202659,"l":895.7836023495,"c":924.1824611962,"v":271106.6816844771,"t":1703836800}
+{"o":924.1824611962,"h":935.0732668747,"l":914.2410785533,"c":928.1667983302,"v":369828.2058324215,"t":1703840400}
+{"o":928.1667983302,"h":937.6365003096,"l":918.07868965,"c":922.6672106216,"v":296282.5994146848,"t":1703844000}
+{"o":922.6672106216,"h":930.5732819652,"l":918.0305723966,"c":920.6791904852,"v":231228.6498512547,"t":1703847600}
+{"o":920.6791904852,"h":927.4784343534,"l":910.9860076571,"c":916.9576741335,"v":282929.621509638,"t":1703851200}
+{"o":916.9576741335,"h":930.8245367352,"l":906.5886133002,"c":924.1097702793,"v":242437.8046952532,"t":1703854800}
+{"o":924.1097702793,"h":941.5365854849,"l":919.4962900205,"c":930.6830886451,"v":338303.5481530696,"t":1703858400}
+{"o":930.6830886451,"h":936.924033817,"l":894.2063680655,"c":907.0484642613,"v":462796.9410862113,"t":1703862000}
+{"o":907.0484642613,"h":942.5861463494,"l":887.4802871315,"c":909.3696757276,"v":533051.9552487142,"t":1703865600}
+{"o":909.3696757276,"h":919.5103465564,"l":892.6173364611,"c":903.9330398568,"v":471550.2416694351,"t":1703869200}
+{"o":903.9330398568,"h":939.7334517482,"l":897.2445329933,"c":933.4915296748,"v":325842.022216558,"t":1703872800}
+{"o":933.4915296748,"h":942.7056416776,"l":927.5227756431,"c":935.841208024,"v":213299.8565731298,"t":1703876400}
+{"o":935.841208024,"h":938.0396594108,"l":903.3224818753,"c":906.7155593167,"v":233865.9218194861,"t":1703880000}
+{"o":906.7155593167,"h":915.6917913247,"l":896.9034145028,"c":902.894471202,"v":263579.6593045181,"t":1703883600}
+{"o":902.894471202,"h":913.6984635437,"l":886.2826319883,"c":895.3805657484,"v":286191.7486777144,"t":1703887200}
+{"o":895.3805657484,"h":914.530038518,"l":881.242586533,"c":899.9133530876,"v":206478.8789393763,"t":1703890800}
+{"o":899.9133530876,"h":903.8170056494,"l":894.3918503278,"c":897.266921571,"v":208032.7803926079,"t":1703894400}
+{"o":897.266921571,"h":909.8723630006,"l":891.4501876062,"c":901.1811507044,"v":204822.3402202957,"t":1703898000}
+{"o":901.1811507044,"h":901.5058148384,"l":881.6642290571,"c":883.1317856,"v":178902.6770114257,"t":1703901600}
+{"o":883.1317856,"h":890.776212945,"l":867.3513626135,"c":875.8005066189,"v":227413.8434147367,"t":1703905200}
+{"o":875.8005066189,"h":883.2520767365,"l":869.3880385768,"c":876.4879202625,"v":214342.6953388767,"t":1703908800}
+{"o":876.4879202625,"h":887.9599041504,"l":872.3646775622,"c":882.3738855465,"v":291418.9408178436,"t":1703912400}
+{"o":882.3738855465,"h":884.1906448654,"l":877.756693913,"c":881.2453644556,"v":204624.2256813104,"t":1703916000}
+{"o":881.2453644556,"h":883.922310813,"l":868.6573318508,"c":870.3446316907,"v":210555.3652457177,"t":1703919600}
+{"o":870.3446316907,"h":874.9240625535,"l":852.0313524378,"c":857.2056288178,"v":307357.2404727832,"t":1703923200}
+{"o":857.2056288178,"h":862.6773260591,"l":844.0490392856,"c":851.7092191687,"v":273933.1912057922,"t":1703926800}
+{"o":851.7092191687,"h":857.5900633919,"l":846.7996004476,"c":855.0629183392,"v":233046.2864867457,"t":1703930400}
+{"o":855.0629183392,"h":858.8972014916,"l":853.0520287545,"c":856.1015238491,"v":159045.8175410875,"t":1703934000}
+{"o":856.1015238491,"h":868.7408322255,"l":855.4541875361,"c":862.8516769012,"v":176558.6148751719,"t":1703937600}
+{"o":862.8516769012,"h":867.3602055393,"l":859.2843466486,"c":863.4300213287,"v":205503.0192854567,"t":1703941200}
+{"o":863.4300213287,"h":873.5720634206,"l":863.287390521,"c":871.8289094005,"v":221038.687586974,"t":1703944800}
+{"o":871.8289094005,"h":873.7708154838,"l":860.6272425927,"c":873.7708154838,"v":270751.5346384565,"t":1703948400}
+{"o":873.7708154838,"h":880.2246416593,"l":863.7000875652,"c":868.6944887729,"v":348111.9094406008,"t":1703952000}
+{"o":868.6944887729,"h":872.0274777498,"l":862.0623478633,"c":870.2284025904,"v":238502.5648825548,"t":1703955600}
+{"o":870.2284025904,"h":871.5417354871,"l":863.0733931085,"c":866.7456902369,"v":208227.8224353476,"t":1703959200}
+{"o":866.7456902369,"h":873.166179722,"l":863.7255475811,"c":867.5464979289,"v":212395.4349125436,"t":1703962800}
+{"o":867.5464979289,"h":875.2742639224,"l":867.0285256904,"c":867.7664312945,"v":215791.3674173118,"t":1703966400}
+{"o":867.7664312945,"h":871.0234766268,"l":856.8788043436,"c":860.8887323158,"v":191893.7496818906,"t":1703970000}
+{"o":860.8887323158,"h":861.7111263338,"l":852.3417933859,"c":854.6651763019,"v":181434.3184336043,"t":1703973600}
+{"o":854.6651763019,"h":859.5276406324,"l":795.7353123819,"c":801.9345876277,"v":197706.2099039312,"t":1703977200}
+{"o":801.9345876277,"h":809.4354165365,"l":800.9340858903,"c":807.5510480136,"v":204372.3158419458,"t":1703980800}
+{"o":807.5510480136,"h":810.1553809634,"l":796.6919734299,"c":798.1053730608,"v":197588.984107645,"t":1703984400}
+{"o":798.1053730608,"h":801.0894856631,"l":778.0246959868,"c":791.7199936631,"v":233804.6533275534,"t":1703988000}
+{"o":791.7199936631,"h":793.6144168566,"l":783.5374320243,"c":792.8594132362,"v":218193.1507138139,"t":1703991600}
+{"o":792.8594132362,"h":805.4487543416,"l":786.3553974332,"c":801.9918719423,"v":193638.8660171416,"t":1703995200}
+{"o":801.9918719423,"h":807.0436184642,"l":786.7760846906,"c":787.2809354786,"v":160216.8801792609,"t":1703998800}
+{"o":787.2809354786,"h":802.5234023742,"l":787.2809354786,"c":796.5653551923,"v":167630.2690279804,"t":1704002400}
+{"o":796.5653551923,"h":832.7329899214,"l":795.4627180079,"c":825.9408674434,"v":209307.8714099941,"t":1704006000}
+{"o":825.9408674434,"h":829.9866278122,"l":817.8991135392,"c":823.3094028476,"v":194469.3623901065,"t":1704009600}
+{"o":823.3094028476,"h":831.2983302313,"l":821.5260936411,"c":826.0660240096,"v":171183.4812517106,"t":1704013200}
+{"o":826.0660240096,"h":828.067927018,"l":822.5607200783,"c":823.7992846885,"v":145750.0318731179,"t":1704016800}
+{"o":823.7992846885,"h":829.4368597734,"l":820.5564893677,"c":825.0281756067,"v":165982.1395911334,"t":1704020400}
+{"o":825.0281756067,"h":832.3182150652,"l":816.4558743434,"c":818.5536394462,"v":186810.5460064456,"t":1704024000}
+{"o":818.5536394462,"h":821.0719958543,"l":762.9802717071,"c":772.2616433505,"v":193069.1259082459,"t":1704027600}
+{"o":772.2616433505,"h":781.1795389782,"l":769.4030557626,"c":775.8960241758,"v":167518.2234265977,"t":1704031200}
+{"o":775.8960241758,"h":780.905607311,"l":769.3459166619,"c":771.4333381218,"v":202885.8605961052,"t":1704034800}
+{"o":771.4333381218,"h":781.6961909609,"l":769.9035027508,"c":778.1692697741,"v":158750.3360576968,"t":1704038400}
+{"o":778.1692697741,"h":785.5277672425,"l":775.1973829895,"c":783.3238850248,"v":180052.9550880969,"t":1704042000}
+{"o":783.3238850248,"h":783.8831721359,"l":770.5670858496,"c":773.4337580444,"v":165596.1808226302,"t":1704045600}
+{"o":773.4337580444,"h":778.1870010111,"l":770.7765156947,"c":772.9760107176,"v":146796.3785931956,"t":1704049200}
+{"o":772.9760107176,"h":781.3012324322,"l":762.9003119934,"c":778.3135302671,"v":226963.5462868232,"t":1704052800}
+{"o":778.3135302671,"h":783.8084873234,"l":771.1857246832,"c":775.0443872374,"v":235412.5764192609,"t":1704056400}
+{"o":775.0443872374,"h":775.5899284569,"l":749.753973048,"c":750.263756312,"v":262879.5838045746,"t":1704060000}
+{"o":750.263756312,"h":782.8309351386,"l":745.0284943943,"c":758.6364772043,"v":318815.4897626079,"t":1704063600}
+{"o":758.6364772043,"h":774.7671976529,"l":758.6364772043,"c":761.2209774756,"v":335650.2052488847,"t":1704067200}
+{"o":761.2209774756,"h":787.6529214469,"l":758.3957918589,"c":777.5540528803,"v":270330.0508939269,"t":1704070800}
+{"o":777.5540528803,"h":782.7629014077,"l":771.588977583,"c":777.4732279377,"v":172055.5520536867,"t":1704074400}
+{"o":777.4732279377,"h":779.6734449322,"l":768.9195718855,"c":772.560861526,"v":192648.9438162786,"t":1704078000}
+{"o":772.560861526,"h":779.3686539584,"l":762.001761638,"c":769.0080442985,"v":186894.4682494282,"t":1704081600}
+{"o":769.0080442985,"h":770.9861330295,"l":761.6446114825,"c":762.5379643261,"v":134807.0769714678,"t":1704085200}
+{"o":762.5379643261,"h":769.0155090903,"l":761.7220849286,"c":767.6155602506,"v":102906.9664072256,"t":1704088800}
+{"o":767.6155602506,"h":776.6680249826,"l":764.3966725292,"c":768.6742972828,"v":136517.8718676768,"t":1704092400}
+{"o":768.6742972828,"h":772.0577146003,"l":764.9465610094,"c":768.6551714417,"v":102099.1887061339,"t":1704096000}
+{"o":768.6551714417,"h":781.0736168303,"l":764.0394873225,"c":780.5276218173,"v":136975.5199064655,"t":1704099600}
+{"o":780.5276218173,"h":785.3056948113,"l":779.239120947,"c":780.9288223161,"v":122347.6241235444,"t":1704103200}
+{"o":780.9288223161,"h":783.9527475123,"l":777.7870458163,"c":781.7810728077,"v":106236.3339156117,"t":1704106800}
+{"o":781.7810728077,"h":794.3465537003,"l":778.6389274513,"c":786.0057551523,"v":171439.4645769135,"t":1704110400}
+{"o":786.0057551523,"h":792.8974230372,"l":782.4407190232,"c":789.8260272191,"v":174893.1401722803,"t":1704114000}
+{"o":789.8260272191,"h":789.8260272191,"l":781.9442844411,"c":782.2554523982,"v":199410.4189394315,"t":1704117600}
+{"o":782.2554523982,"h":845.3119625413,"l":781.5500155584,"c":838.6975971795,"v":220172.1147494873,"t":1704121200}
+{"o":838.6975971795,"h":857.8474461473,"l":837.4653044494,"c":843.4957839293,"v":302822.0274106049,"t":1704124800}
+{"o":843.4957839293,"h":954.9891601909,"l":840.1704958584,"c":953.8135143655,"v":192647.6905880012,"t":1704128400}
+{"o":953.8135143655,"h":968.9781452907,"l":953.8003041425,"c":961.603359395,"v":275954.1551695745,"t":1704132000}
+{"o":961.603359395,"h":972.2204555839,"l":957.5264304443,"c":969.6746765037,"v":234390.2407141159,"t":1704135600}
+{"o":969.6746765037,"h":976.2870950584,"l":956.4310156958,"c":957.8015716505,"v":283869.2504622847,"t":1704139200}
+{"o":957.8015716505,"h":959.7182938171,"l":952.4262715397,"c":957.2419751884,"v":235525.8617074099,"t":1704142800}
+{"o":957.2419751884,"h":965.7218592039,"l":948.6892138901,"c":962.8039906988,"v":181037.1057682664,"t":1704146400}
+{"o":962.8039906988,"h":981.4078052167,"l":962.7632706457,"c":981.2459725923,"v":247705.8410343728,"t":1704150000}
+{"o":981.2459725923,"h":1001.8709834494,"l":971.314403167,"c":1000.3717472288,"v":330952.3959326255,"t":1704153600}
+{"o":1000.3717472288,"h":1021.6509966891,"l":999.4585200704,"c":1005.9192831322,"v":399865.448278251,"t":1704157200}
+{"o":1005.9192831322,"h":1015.0663046164,"l":1003.4831088951,"c":1013.4044668519,"v":230969.5774545859,"t":1704160800}
+{"o":1013.4044668519,"h":1020.602657885,"l":989.5141894228,"c":995.4546402032,"v":239352.3021586016,"t":1704164400}
+{"o":995.4546402032,"h":1012.9564736405,"l":991.3942717434,"c":1010.3134445525,"v":329031.7804858648,"t":1704168000}
+{"o":1010.3134445525,"h":1017.3923016044,"l":1007.5168605567,"c":1012.405588437,"v":281092.1414938237,"t":1704171600}
+{"o":1012.405588437,"h":1018.0079342824,"l":997.330229999,"c":1004.1976841655,"v":273595.116309763,"t":1704175200}
+{"o":1004.1976841655,"h":1022.0684331397,"l":999.5251315605,"c":1015.4298012953,"v":252784.0286390626,"t":1704178800}
+{"o":1015.4298012953,"h":1026.5243611579,"l":1008.885109065,"c":1022.2989550383,"v":234980.5626645687,"t":1704182400}
+{"o":1022.2989550383,"h":1042.9495224133,"l":1008.7093586963,"c":1022.6974778052,"v":253104.3530085277,"t":1704186000}
+{"o":1022.6974778052,"h":1028.0061311434,"l":1003.0868722595,"c":1016.5482905547,"v":255638.7618602828,"t":1704189600}
+{"o":1016.5482905547,"h":1024.0551849223,"l":995.2007940303,"c":1003.6284745939,"v":240857.4174031592,"t":1704193200}
+{"o":1003.6284745939,"h":1007.2374686667,"l":989.8783305176,"c":990.9286084439,"v":166495.6447065913,"t":1704196800}
+{"o":990.9286084439,"h":1000.0350238518,"l":988.3023596282,"c":992.188210796,"v":176228.8507307594,"t":1704200400}
+{"o":992.188210796,"h":998.3503953589,"l":957.4520826736,"c":967.0035549192,"v":319408.3516895068,"t":1704204000}
+{"o":967.0035549192,"h":971.4640740876,"l":943.75847588,"c":957.3640012081,"v":347372.7326138972,"t":1704207600}
+{"o":957.3640012081,"h":963.7645846348,"l":947.8386602611,"c":961.3449385632,"v":284162.348445658,"t":1704211200}
+{"o":961.3449385632,"h":968.9711613133,"l":934.3949616442,"c":945.3158540893,"v":269407.372288001,"t":1704214800}
+{"o":945.3158540893,"h":951.5331328637,"l":937.1533908617,"c":939.483788444,"v":197179.3045294404,"t":1704218400}
+{"o":939.483788444,"h":953.6132242576,"l":920.0667203766,"c":925.4051592364,"v":240498.6332870064,"t":1704222000}
+{"o":925.4051592364,"h":934.5587974331,"l":920.139452381,"c":920.9425639541,"v":230444.4586840544,"t":1704225600}
+{"o":920.9425639541,"h":929.6818344805,"l":912.3878451586,"c":929.3295509435,"v":226307.543025176,"t":1704229200}
+{"o":929.3295509435,"h":937.3058917052,"l":926.6181282738,"c":929.8572811535,"v":228133.8122998479,"t":1704232800}
+{"o":929.8572811535,"h":932.3554991894,"l":913.961665263,"c":920.9540387069,"v":207299.4692981677,"t":1704236400}
+{"o":920.9540387069,"h":931.5604036987,"l":919.877245255,"c":925.5748846147,"v":254924.3237150937,"t":1704240000}
+{"o":925.5748846147,"h":935.8602817085,"l":920.9419672044,"c":932.8482260195,"v":205735.934860672,"t":1704243600}
+{"o":932.8482260195,"h":937.5162692514,"l":922.3906506812,"c":928.3410340656,"v":160140.9178193554,"t":1704247200}
+{"o":928.3410340656,"h":987.0629951955,"l":923.7673002569,"c":985.6932461276,"v":165785.8523671153,"t":1704250800}
+{"o":985.6932461276,"h":988.4303855793,"l":975.3021983841,"c":982.4282257396,"v":175156.5989583375,"t":1704254400}
+{"o":982.4282257396,"h":990.6935912714,"l":980.0859713096,"c":985.9945730233,"v":209421.595071605,"t":1704258000}
+{"o":985.9945730233,"h":998.5554682974,"l":982.3781074036,"c":994.683946028,"v":272260.5513814493,"t":1704261600}
+{"o":994.683946028,"h":1005.2750158197,"l":978.7558377873,"c":986.1695998974,"v":197336.659812254,"t":1704265200}
+{"o":986.1695998974,"h":993.3521787121,"l":984.4997081499,"c":990.9191628335,"v":151355.7160867325,"t":1704268800}
+{"o":990.9191628335,"h":1000.4200363359,"l":989.9167213828,"c":996.7851647609,"v":191912.9017204497,"t":1704272400}
+{"o":996.7851647609,"h":1000.3195288855,"l":975.2483318015,"c":981.6222362386,"v":224930.3797448388,"t":1704276000}
+{"o":981.6222362386,"h":986.9164625717,"l":933.6853631651,"c":950.773224026,"v":480492.6390123213,"t":1704279600}
+{"o":950.773224026,"h":989.2905872354,"l":877.5482254343,"c":959.1289423539,"v":975489.2048881879,"t":1704283200}
+{"o":959.1289423539,"h":980.8126748703,"l":923.8016743403,"c":958.4677645449,"v":564705.3597294046,"t":1704286800}
+{"o":958.4677645449,"h":962.1503691847,"l":899.3490185733,"c":911.7169598515,"v":479602.4353177007,"t":1704290400}
+{"o":911.7169598515,"h":987.1130682292,"l":905.7435183083,"c":985.9339627065,"v":478940.3945980619,"t":1704294000}
+{"o":985.9339627065,"h":1008.7811689028,"l":960.7086517564,"c":972.2541011902,"v":618730.6743404735,"t":1704297600}
+{"o":972.2541011902,"h":973.4511372993,"l":943.7561384567,"c":952.1313299481,"v":321134.467342995,"t":1704301200}
+{"o":952.1313299481,"h":962.3304349292,"l":925.4627727713,"c":940.3725112744,"v":297000.6850885449,"t":1704304800}
+{"o":940.3725112744,"h":959.1626680074,"l":937.708673146,"c":946.1927798545,"v":257654.1615360813,"t":1704308400}
+{"o":946.1927798545,"h":968.6974246459,"l":944.6071936766,"c":966.9141722254,"v":228927.486854014,"t":1704312000}
+{"o":966.9141722254,"h":975.7321586286,"l":949.08097843,"c":963.6769937477,"v":275678.5067322711,"t":1704315600}
+{"o":963.6769937477,"h":969.3520851813,"l":944.7101927726,"c":955.0284028551,"v":227921.5417574219,"t":1704319200}
+{"o":955.0284028551,"h":956.5621929212,"l":944.9900848957,"c":952.0120805361,"v":238619.9120538178,"t":1704322800}
+{"o":952.0120805361,"h":969.118099446,"l":949.241201214,"c":968.0258874634,"v":296984.4075958359,"t":1704326400}
+{"o":968.0258874634,"h":970.6765769659,"l":939.9711961799,"c":945.213772029,"v":235547.758168173,"t":1704330000}
+{"o":945.213772029,"h":969.1420012925,"l":941.9494357489,"c":968.042706228,"v":285239.853825887,"t":1704333600}
+{"o":968.042706228,"h":978.5943098605,"l":962.554427348,"c":971.2579483001,"v":350180.1162185509,"t":1704337200}
+{"o":971.2579483001,"h":974.3204520283,"l":961.7464159649,"c":964.2991448332,"v":266053.1527320298,"t":1704340800}
+{"o":964.2991448332,"h":973.4009112234,"l":956.216681407,"c":970.1809572923,"v":284309.0343585681,"t":1704344400}
+{"o":970.1809572923,"h":972.6089775472,"l":962.77108054,"c":966.0370833921,"v":187073.4257204872,"t":1704348000}
+{"o":966.0370833921,"h":970.0428865072,"l":947.4762833054,"c":948.0600726022,"v":212228.7650032978,"t":1704351600}
+{"o":948.0600726022,"h":951.5317147482,"l":925.56931359,"c":929.7181011302,"v":213106.647209889,"t":1704355200}
+{"o":929.7181011302,"h":956.8291472166,"l":929.4630607534,"c":947.782470002,"v":132694.7881492312,"t":1704358800}
+{"o":947.782470002,"h":957.6250908565,"l":932.3127711625,"c":950.6628947996,"v":194881.2845442274,"t":1704362400}
+{"o":950.6628947996,"h":956.1773850312,"l":943.9275291701,"c":952.5197656195,"v":157561.9084956305,"t":1704366000}
+{"o":952.5197656195,"h":965.2946416994,"l":949.3641492326,"c":961.5469395945,"v":213915.7467060109,"t":1704369600}
+{"o":961.5469395945,"h":973.1858179178,"l":943.2999213221,"c":958.8139138853,"v":219578.6561888835,"t":1704373200}
+{"o":958.8139138853,"h":980.3523595452,"l":953.9009860611,"c":980.0872807442,"v":261936.4981342299,"t":1704376800}
+{"o":980.0872807442,"h":1000.1801747676,"l":969.0421701619,"c":989.2827633756,"v":366692.2034479844,"t":1704380400}
+{"o":989.2827633756,"h":991.3122784111,"l":969.4088239047,"c":972.6040628416,"v":317566.6134547209,"t":1704384000}
+{"o":972.6040628416,"h":1021.7684763785,"l":969.3191299542,"c":1013.9750364479,"v":265428.246795034,"t":1704387600}
+{"o":1013.9750364479,"h":1021.9708467483,"l":1010.2438968008,"c":1019.439996989,"v":214158.2863468143,"t":1704391200}
+{"o":1019.439996989,"h":1048.9216389083,"l":1018.3234915538,"c":1034.3427131612,"v":366300.3722021937,"t":1704394800}
+{"o":1034.3427131612,"h":1062.5272061116,"l":1033.9949086371,"c":1047.1859416875,"v":356732.6451369976,"t":1704398400}
+{"o":1047.1859416875,"h":1052.8093618447,"l":1035.3550020458,"c":1038.2928832959,"v":261739.474442673,"t":1704402000}
+{"o":1038.2928832959,"h":1056.0138392605,"l":1028.6244477588,"c":1030.9333338975,"v":260814.0690420742,"t":1704405600}
+{"o":1030.9333338975,"h":1036.246252666,"l":1027.0596007736,"c":1031.6178670484,"v":211761.8932725048,"t":1704409200}
+{"o":1031.6178670484,"h":1043.7919318409,"l":1012.9192501448,"c":1030.8536886358,"v":265634.4258194939,"t":1704412800}
+{"o":1030.8536886358,"h":1035.9581343204,"l":991.5664530743,"c":1001.1386378755,"v":374526.4019634803,"t":1704416400}
+{"o":1001.1386378755,"h":1013.3964577575,"l":992.0680981789,"c":997.331689966,"v":305506.4487550766,"t":1704420000}
+{"o":997.331689966,"h":1005.5023757853,"l":992.1669657868,"c":996.4299228675,"v":197248.6490353604,"t":1704423600}
+{"o":996.4299228675,"h":1005.3409819412,"l":987.9107699866,"c":999.9196432891,"v":234022.3617898345,"t":1704427200}
+{"o":999.9196432891,"h":1012.3988725327,"l":998.0217895955,"c":1005.6072500252,"v":188941.6918573595,"t":1704430800}
+{"o":1005.6072500252,"h":1009.0364218119,"l":997.5921665027,"c":1007.0937526016,"v":148282.1103618559,"t":1704434400}
+{"o":1007.0937526016,"h":1011.66151833,"l":1002.4855087324,"c":1002.8627153052,"v":140711.0397790233,"t":1704438000}
+{"o":1002.8627153052,"h":1013.8186094337,"l":1002.6825866766,"c":1005.9765317788,"v":140263.3799598025,"t":1704441600}
+{"o":1005.9765317788,"h":1026.9362251863,"l":1005.8010782603,"c":1021.6991125034,"v":233934.9175900735,"t":1704445200}
+{"o":1021.6991125034,"h":1023.1968229398,"l":991.6069697972,"c":994.7431398994,"v":199714.7369017566,"t":1704448800}
+{"o":994.7431398994,"h":1003.014937262,"l":991.1523207786,"c":992.4933186068,"v":207669.1468113727,"t":1704452400}
+{"o":992.4933186068,"h":1005.5606564419,"l":984.7333121291,"c":1002.1203089308,"v":223972.1945619883,"t":1704456000}
+{"o":1002.1203089308,"h":1009.4773082804,"l":995.5383562364,"c":1003.9712052418,"v":228874.6521656161,"t":1704459600}
+{"o":1003.9712052418,"h":1012.4891143079,"l":965.3207000787,"c":971.8943811229,"v":476912.6538992805,"t":1704463200}
+{"o":971.8943811229,"h":988.2805563804,"l":966.6723765394,"c":975.2958372583,"v":333319.280706624,"t":1704466800}
+{"o":975.2958372583,"h":979.7420997765,"l":957.9482799653,"c":957.9482799653,"v":280965.4456306846,"t":1704470400}
+{"o":957.9482799653,"h":980.4775922165,"l":951.1856039735,"c":978.8637275913,"v":359428.7340040526,"t":1704474000}
+{"o":978.8637275913,"h":983.8165980024,"l":971.5320831357,"c":980.614029273,"v":182339.9279495981,"t":1704477600}
+{"o":980.614029273,"h":988.4257950027,"l":978.0732542046,"c":980.6724014751,"v":190946.7921555078,"t":1704481200}
+{"o":980.6724014751,"h":1000.2092094776,"l":973.9796613733,"c":990.3310583489,"v":199085.8081384244,"t":1704484800}
+{"o":990.3310583489,"h":990.3310583489,"l":978.0110669222,"c":985.1778675945,"v":192073.1102598723,"t":1704488400}
+{"o":985.1778675945,"h":993.1978791988,"l":975.2023281769,"c":985.9602034241,"v":162348.2505871744,"t":1704492000}
+{"o":985.9602034241,"h":997.9766892131,"l":985.9602034241,"c":993.3836915117,"v":195856.5627559235,"t":1704495600}
+{"o":993.3836915117,"h":996.7388495907,"l":979.6354453198,"c":985.0432335603,"v":220663.7634612146,"t":1704499200}
+{"o":985.0432335603,"h":985.0466268717,"l":972.6689451101,"c":977.8874512429,"v":150880.2690336104,"t":1704502800}
+{"o":977.8874512429,"h":985.3131923227,"l":974.7911690002,"c":982.0414587983,"v":164969.9422252782,"t":1704506400}
+{"o":982.0414587983,"h":987.9754146669,"l":976.5174649982,"c":980.7618038676,"v":133191.3603317935,"t":1704510000}
+{"o":980.7618038676,"h":983.1026327423,"l":955.8033600228,"c":964.8391825072,"v":246389.0372283916,"t":1704513600}
+{"o":964.8391825072,"h":971.6657146652,"l":922.2374902449,"c":942.6373790868,"v":377390.0313904199,"t":1704517200}
+{"o":942.6373790868,"h":942.7104246782,"l":913.6841747421,"c":918.3820056608,"v":411004.4495768404,"t":1704520800}
+{"o":918.3820056608,"h":944.7162478765,"l":917.7052584746,"c":942.2816717618,"v":284353.8212420286,"t":1704524400}
+{"o":942.2816717618,"h":951.307747594,"l":934.9924172497,"c":951.307747594,"v":179517.6703816023,"t":1704528000}
+{"o":951.307747594,"h":955.8017550989,"l":941.2984517498,"c":948.9426200668,"v":139255.4355081603,"t":1704531600}
+{"o":948.9426200668,"h":951.9091491514,"l":943.4653463043,"c":946.0433747648,"v":157282.2073078979,"t":1704535200}
+{"o":946.0433747648,"h":948.473387733,"l":939.624302621,"c":943.6228481635,"v":147183.5695638482,"t":1704538800}
+{"o":943.6228481635,"h":950.4905785217,"l":932.2246199803,"c":935.5781687553,"v":168938.4523720075,"t":1704542400}
+{"o":935.5781687553,"h":945.9027204194,"l":928.173248463,"c":942.7520929342,"v":243498.0603617018,"t":1704546000}
+{"o":942.7520929342,"h":963.4731213218,"l":942.430610562,"c":958.7558935013,"v":227012.9941633013,"t":1704549600}
+{"o":958.7558935013,"h":961.2163321595,"l":947.4464847482,"c":951.2501916284,"v":210258.2300540483,"t":1704553200}
+{"o":951.2501916284,"h":960.685313996,"l":948.7521016849,"c":956.4031869812,"v":193709.8183010981,"t":1704556800}
+{"o":956.4031869812,"h":975.1656643885,"l":947.6344919765,"c":963.2754789199,"v":250731.7234385096,"t":1704560400}
+{"o":963.2754789199,"h":967.4146316856,"l":956.4616249801,"c":958.0411631175,"v":206179.6757098363,"t":1704564000}
+{"o":958.0411631175,"h":962.9712512889,"l":939.8202288827,"c":950.8213678608,"v":186991.0878469225,"t":1704567600}
+{"o":950.8213678608,"h":956.2353397784,"l":940.5161367951,"c":943.8370430827,"v":176528.6144088551,"t":1704571200}
+{"o":943.8370430827,"h":951.9103729879,"l":932.5016695305,"c":950.7902066079,"v":234323.2717221032,"t":1704574800}
+{"o":950.7902066079,"h":951.5401028738,"l":935.3466992517,"c":938.7281076914,"v":180199.1830062351,"t":1704578400}
+{"o":938.7281076914,"h":949.3116178688,"l":928.0455365876,"c":947.7535452767,"v":200245.0781063316,"t":1704582000}
+{"o":947.7535452767,"h":973.0104790272,"l":945.5301625191,"c":966.0974244982,"v":187447.1411854788,"t":1704585600}
+{"o":966.0974244982,"h":967.5219015514,"l":951.4115151423,"c":952.1397488705,"v":154483.9739528766,"t":1704589200}
+{"o":952.1397488705,"h":960.6328589527,"l":927.7935360464,"c":933.82542027,"v":238493.1953153729,"t":1704592800}
+{"o":933.82542027,"h":944.9129979454,"l":932.5320991623,"c":938.9782524464,"v":143489.7213993738,"t":1704596400}
+{"o":938.9782524464,"h":957.0931450583,"l":938.5598308118,"c":953.7940997145,"v":143642.2310630037,"t":1704600000}
+{"o":953.7940997145,"h":964.6622487339,"l":942.3224039532,"c":945.4050101047,"v":144696.6101989288,"t":1704603600}
+{"o":945.4050101047,"h":957.4933639909,"l":942.8271963289,"c":952.8037947752,"v":127288.2357474282,"t":1704607200}
+{"o":952.8037947752,"h":959.262862299,"l":948.3325577519,"c":958.5355701559,"v":123383.7432409597,"t":1704610800}
+{"o":958.5355701559,"h":962.2061042496,"l":943.1936196157,"c":945.588683576,"v":153897.2876334034,"t":1704614400}
+{"o":945.588683576,"h":949.2079301629,"l":935.7373545513,"c":937.9732095023,"v":151486.5922690061,"t":1704618000}
+{"o":937.9732095023,"h":952.398949674,"l":936.6808090233,"c":950.5505143991,"v":142445.7282386937,"t":1704621600}
+{"o":950.5505143991,"h":961.3144941675,"l":947.908030986,"c":956.3457244879,"v":140637.8426562028,"t":1704625200}
+{"o":956.3457244879,"h":961.3431928929,"l":947.6059228521,"c":959.8007826649,"v":143403.7996642864,"t":1704628800}
+{"o":959.8007826649,"h":976.1274675863,"l":959.1504875406,"c":974.1538474151,"v":186752.9783615729,"t":1704632400}
+{"o":974.1538474151,"h":979.2725033969,"l":965.7522468573,"c":972.0522741293,"v":184434.5666530548,"t":1704636000}
+{"o":972.0522741293,"h":972.9742878796,"l":947.2062544216,"c":952.1393828646,"v":198276.3078554176,"t":1704639600}
+{"o":952.1393828646,"h":959.8942362052,"l":938.2407792589,"c":941.1687293118,"v":195023.6610350735,"t":1704643200}
+{"o":941.1687293118,"h":953.1277943763,"l":937.7988363589,"c":949.841981487,"v":183482.6921099896,"t":1704646800}
+{"o":949.841981487,"h":962.944476857,"l":948.2158864776,"c":958.1015845361,"v":123054.9114271633,"t":1704650400}
+{"o":958.1015845361,"h":964.2081573656,"l":952.3089650848,"c":962.2827756274,"v":108539.8498332395,"t":1704654000}
+{"o":962.2827756274,"h":967.5053668214,"l":953.7480156414,"c":953.8041279238,"v":136479.6559992368,"t":1704657600}
+{"o":953.8041279238,"h":958.8451033871,"l":931.9085160484,"c":943.3126849995,"v":178750.1683766787,"t":1704661200}
+{"o":943.3126849995,"h":943.7358755234,"l":894.8427102539,"c":906.5158967781,"v":429048.6323131553,"t":1704664800}
+{"o":906.5158967781,"h":918.2470892985,"l":880.8001822168,"c":908.1517685867,"v":405477.7994130467,"t":1704668400}
+{"o":908.1517685867,"h":912.8663677503,"l":893.7301524646,"c":897.9797681772,"v":326206.9470934157,"t":1704672000}
+{"o":897.9797681772,"h":920.1944073458,"l":896.4455733097,"c":916.5016329511,"v":284101.4880703029,"t":1704675600}
+{"o":916.5016329511,"h":918.6264585672,"l":888.1727965278,"c":893.0191742451,"v":340631.4262456308,"t":1704679200}
+{"o":893.0191742451,"h":897.1781870667,"l":860.4640218571,"c":881.0315543111,"v":465722.1663397996,"t":1704682800}
+{"o":881.0315543111,"h":902.4909360658,"l":877.2247450151,"c":900.4942888418,"v":218520.5714056729,"t":1704686400}
+{"o":900.4942888418,"h":905.9863537341,"l":876.9200242641,"c":902.3588939423,"v":204220.4272154213,"t":1704690000}
+{"o":902.3588939423,"h":914.9876179262,"l":896.8622205605,"c":901.973700863,"v":177496.1137390724,"t":1704693600}
+{"o":901.973700863,"h":916.4041533318,"l":897.9774226524,"c":906.3859457553,"v":152244.8362631041,"t":1704697200}
+{"o":906.3859457553,"h":920.0867127691,"l":905.3575709278,"c":910.5537211801,"v":263129.5912945183,"t":1704700800}
+{"o":910.5537211801,"h":920.3273524157,"l":895.1861768003,"c":907.4727610732,"v":141032.5759995816,"t":1704704400}
+{"o":907.4727610732,"h":927.7582386467,"l":901.7337112059,"c":924.7998738171,"v":148475.3972714533,"t":1704708000}
+{"o":924.7998738171,"h":939.4835833644,"l":919.6306155885,"c":939.4835833644,"v":158187.4253755412,"t":1704711600}
+{"o":939.4835833644,"h":962.8616634458,"l":929.4036087012,"c":959.9509946036,"v":346550.0363450734,"t":1704715200}
+{"o":959.9509946036,"h":969.6471073173,"l":952.771279171,"c":957.3119762513,"v":273478.5151828385,"t":1704718800}
+{"o":957.3119762513,"h":997.7598317358,"l":953.461551809,"c":960.7514399324,"v":284611.7160373572,"t":1704722400}
+{"o":960.7514399324,"h":970.8011002917,"l":955.3284974046,"c":966.6844142235,"v":353547.4634805363,"t":1704726000}
+{"o":966.6844142235,"h":977.287116274,"l":957.0598010346,"c":969.9566731372,"v":230605.2282705832,"t":1704729600}
+{"o":969.9566731372,"h":988.3032604496,"l":953.500269369,"c":966.4620549446,"v":384395.6716308403,"t":1704733200}
+{"o":966.4620549446,"h":1003.9152931434,"l":948.5750570394,"c":997.3955777684,"v":448177.2160962047,"t":1704736800}
+{"o":997.3955777684,"h":1013.9337574056,"l":989.6295196154,"c":1006.1835208462,"v":456084.2694594312,"t":1704740400}
+{"o":1006.1835208462,"h":1008.2620065287,"l":980.3061978722,"c":981.5570753332,"v":339654.5941715811,"t":1704744000}
+{"o":981.5570753332,"h":994.1701382695,"l":976.9792596139,"c":980.2792263524,"v":207813.2641226238,"t":1704747600}
+{"o":980.2792263524,"h":993.2097809202,"l":977.411678076,"c":992.6786488778,"v":190427.3200711153,"t":1704751200}
+{"o":992.6786488778,"h":998.0782573055,"l":984.9365776168,"c":991.4134067014,"v":245766.7967981856,"t":1704754800}
+{"o":991.4134067014,"h":1005.8431431913,"l":960.8574926379,"c":993.1119827617,"v":337072.4862101643,"t":1704758400}
+{"o":993.1119827617,"h":998.7468966488,"l":978.8587440617,"c":984.7320616729,"v":206985.389765796,"t":1704762000}
+{"o":984.7320616729,"h":1007.5174171955,"l":980.2405608977,"c":1000.5457034644,"v":198815.2635919527,"t":1704765600}
+{"o":1000.5457034644,"h":1012.4151514076,"l":993.2374594081,"c":1012.4151514076,"v":196971.5381714365,"t":1704769200}
+{"o":1012.4151514076,"h":1052.7289295561,"l":992.4644288567,"c":1048.0436107279,"v":415580.8087714592,"t":1704772800}
+{"o":1048.0436107279,"h":1051.2748907184,"l":1028.4043485122,"c":1034.8944063443,"v":306495.7245592454,"t":1704776400}
+{"o":1034.8944063443,"h":1047.4747196287,"l":1025.5135556063,"c":1036.6811679559,"v":207085.499043688,"t":1704780000}
+{"o":1036.6811679559,"h":1042.2283268718,"l":1023.3442213276,"c":1034.7982644849,"v":198080.9077782318,"t":1704783600}
+{"o":1034.7982644849,"h":1043.1393749141,"l":1022.161711666,"c":1024.5459481143,"v":242268.8900542862,"t":1704787200}
+{"o":1024.5459481143,"h":1044.0789602652,"l":1011.2818931469,"c":1029.2974614177,"v":291410.6885482527,"t":1704790800}
+{"o":1029.2974614177,"h":1039.9414350602,"l":1025.1089121036,"c":1032.1440620634,"v":164505.6514555939,"t":1704794400}
+{"o":1032.1440620634,"h":1049.8171621922,"l":1031.2857230771,"c":1046.2783578568,"v":182267.7088757806,"t":1704798000}
+{"o":1046.2783578568,"h":1056.3710082535,"l":1014.2522606755,"c":1015.5055106232,"v":330520.0425142031,"t":1704801600}
+{"o":1015.5055106232,"h":1040.2171664332,"l":1012.7725863324,"c":1036.4256190815,"v":371746.4469608698,"t":1704805200}
+{"o":1036.4256190815,"h":1046.5930511591,"l":1018.3098109698,"c":1020.4171644054,"v":344022.5452532322,"t":1704808800}
+{"o":1020.4171644054,"h":1037.9961266182,"l":1013.2522534304,"c":1031.051687604,"v":309117.4514211041,"t":1704812400}
+{"o":1031.051687604,"h":1049.858819696,"l":1027.0154245464,"c":1042.2958119833,"v":243225.0724375398,"t":1704816000}
+{"o":1042.2958119833,"h":1046.755094648,"l":1028.1799546412,"c":1032.9031585941,"v":262099.0372951231,"t":1704819600}
+{"o":1032.9031585941,"h":1038.0957350638,"l":1027.2187688464,"c":1032.4439524545,"v":307131.5047184427,"t":1704823200}
+{"o":1032.4439524545,"h":1034.9637417885,"l":1016.6941820876,"c":1025.0777196149,"v":215072.7749353289,"t":1704826800}
+{"o":1025.0777196149,"h":1026.9598280653,"l":998.2644218069,"c":1001.4695536249,"v":246260.237314805,"t":1704830400}
+{"o":1001.4695536249,"h":1051.9129393731,"l":985.5561170677,"c":991.0967866667,"v":773342.2685030972,"t":1704834000}
+{"o":991.0967866667,"h":1027.317513733,"l":987.06959194,"c":1023.1599297473,"v":434687.7665642254,"t":1704837600}
+{"o":1023.1599297473,"h":1024.3236909747,"l":1003.1367792977,"c":1021.794247938,"v":250353.2808630058,"t":1704841200}
+{"o":1021.794247938,"h":1030.2197470029,"l":1008.1902777825,"c":1009.5643205553,"v":315424.8056458071,"t":1704844800}
+{"o":1009.5643205553,"h":1019.6428200217,"l":1003.5664873525,"c":1019.2423203132,"v":215605.9599418592,"t":1704848400}
+{"o":1019.2423203132,"h":1027.2832773814,"l":1013.8406210392,"c":1016.9494161709,"v":181919.2333941503,"t":1704852000}
+{"o":1016.9494161709,"h":1027.381863192,"l":1015.5257958163,"c":1025.0693628203,"v":167684.2911417894,"t":1704855600}
+{"o":1025.0693628203,"h":1032.0480764445,"l":1014.5921352947,"c":1016.4456544742,"v":206442.5824556748,"t":1704859200}
+{"o":1016.4456544742,"h":1023.3684605753,"l":1015.7206301746,"c":1021.9236772312,"v":143298.2559213714,"t":1704862800}
+{"o":1021.9236772312,"h":1022.5021994283,"l":1009.1534526397,"c":1016.6220871497,"v":121773.5146760606,"t":1704866400}
+{"o":1016.6220871497,"h":1017.9899941709,"l":1009.0453081231,"c":1009.7684903083,"v":105065.5194944705,"t":1704870000}
+{"o":1009.7684903083,"h":1010.8258852731,"l":991.5569681613,"c":995.8385994839,"v":174336.0941596672,"t":1704873600}
+{"o":995.8385994839,"h":1004.3870232404,"l":989.5692937818,"c":998.5710912198,"v":161361.8833917323,"t":1704877200}
+{"o":998.5710912198,"h":1010.5517211138,"l":997.0167587407,"c":1002.8871467509,"v":139059.4345879854,"t":1704880800}
+{"o":1002.8871467509,"h":1012.3307001525,"l":994.7518236259,"c":1006.7648938324,"v":168258.7720519966,"t":1704884400}
+{"o":1006.7648938324,"h":1048.2299028637,"l":952.4369436505,"c":998.3096173698,"v":375339.3001669014,"t":1704888000}
+{"o":998.3096173698,"h":1014.2204740074,"l":989.9877083918,"c":1000.1550158766,"v":283556.0304931697,"t":1704891600}
+{"o":1000.1550158766,"h":1005.786725447,"l":985.1017581827,"c":987.3710087749,"v":262582.3676289432,"t":1704895200}
+{"o":987.3710087749,"h":1018.35127207,"l":982.7041862055,"c":1015.8506720189,"v":331838.3603441585,"t":1704898800}
+{"o":1015.8506720189,"h":1019.2521703048,"l":1008.5939665993,"c":1013.6928695709,"v":230236.7520136945,"t":1704902400}
+{"o":1013.6928695709,"h":1038.6796523901,"l":1008.6749396314,"c":1038.583162331,"v":207097.0074640014,"t":1704906000}
+{"o":1038.583162331,"h":1054.0532543406,"l":1036.7424334815,"c":1050.7013206006,"v":281298.8065309688,"t":1704909600}
+{"o":1050.7013206006,"h":1053.7038057272,"l":1015.7629857798,"c":1027.9988610913,"v":306479.1237963595,"t":1704913200}
+{"o":1027.9988610913,"h":1033.5703854273,"l":1000.9767909508,"c":1030.6739701575,"v":482997.5282125564,"t":1704916800}
+{"o":1030.6739701575,"h":1087.1062506255,"l":1020.1866818352,"c":1084.0793705122,"v":621183.8671475408,"t":1704920400}
+{"o":1084.0793705122,"h":1120.4949646595,"l":1070.726359408,"c":1111.7980876337,"v":1055182.605660626,"t":1704924000}
+{"o":1111.7980876337,"h":1133.8521989585,"l":1094.861118589,"c":1097.1959726765,"v":694687.0758107714,"t":1704927600}
+{"o":1097.1959726765,"h":1098.2784849056,"l":1071.0503049015,"c":1080.4797891905,"v":493325.2379359941,"t":1704931200}
+{"o":1080.4797891905,"h":1086.9064749556,"l":1066.9566264558,"c":1067.7818086461,"v":306930.9597452058,"t":1704934800}
+{"o":1067.7818086461,"h":1078.5761513189,"l":1066.6006727901,"c":1076.2747427918,"v":226301.6131538069,"t":1704938400}
+{"o":1076.2747427918,"h":1079.1880885771,"l":1067.2920079191,"c":1075.6401038438,"v":246467.4369100099,"t":1704942000}
+{"o":1075.6401038438,"h":1095.5083304853,"l":1072.4666587207,"c":1091.0730850103,"v":227378.4767697062,"t":1704945600}
+{"o":1091.0730850103,"h":1091.2517522075,"l":1070.3700956152,"c":1077.3184881047,"v":277082.1318662068,"t":1704949200}
+{"o":1077.3184881047,"h":1078.53588297,"l":1058.8858455356,"c":1069.5443697206,"v":191345.0772441435,"t":1704952800}
+{"o":1069.5443697206,"h":1084.8320462878,"l":1062.6351108297,"c":1069.8567631448,"v":158379.905288703,"t":1704956400}
+{"o":1069.8567631448,"h":1079.7480229069,"l":1068.2987321164,"c":1078.7052789558,"v":223160.9877127569,"t":1704960000}
+{"o":1078.7052789558,"h":1083.9422456,"l":1072.4683077945,"c":1078.3622316265,"v":161374.0319445754,"t":1704963600}
+{"o":1078.3622316265,"h":1121.1759917041,"l":1074.4139212328,"c":1108.4710507266,"v":238592.883686482,"t":1704967200}
+{"o":1108.4710507266,"h":1121.0410640274,"l":1101.0389250204,"c":1119.521143813,"v":253660.944846673,"t":1704970800}
+{"o":1119.521143813,"h":1152.4428485594,"l":1109.0383830089,"c":1140.135872533,"v":335849.6547475508,"t":1704974400}
+{"o":1140.135872533,"h":1140.7398754817,"l":1109.3865675368,"c":1128.400829633,"v":564314.2383882781,"t":1704978000}
+{"o":1128.400829633,"h":1144.0854309444,"l":1111.9534171337,"c":1126.6433792585,"v":557364.0901524407,"t":1704981600}
+{"o":1126.6433792585,"h":1128.8693712352,"l":1069.7307586846,"c":1077.9671443528,"v":659584.5902885196,"t":1704985200}
+{"o":1077.9671443528,"h":1084.164813502,"l":1043.6706624507,"c":1060.3377171566,"v":579088.3275317077,"t":1704988800}
+{"o":1060.3377171566,"h":1076.8762252403,"l":1051.6840792912,"c":1075.0790895011,"v":301662.3788571171,"t":1704992400}
+{"o":1075.0790895011,"h":1087.5507283835,"l":1066.0639158507,"c":1083.8185177378,"v":225207.3090633063,"t":1704996000}
+{"o":1083.8185177378,"h":1092.2661080333,"l":1075.1354975148,"c":1091.0572530177,"v":260866.9370357933,"t":1704999600}
+{"o":1091.0572530177,"h":1101.2246205669,"l":1073.6648696187,"c":1076.6297387376,"v":274965.0963542477,"t":1705003200}
+{"o":1076.6297387376,"h":1084.4119610453,"l":1071.6153574284,"c":1073.656484177,"v":196062.7272920124,"t":1705006800}
+{"o":1073.656484177,"h":1084.1239911901,"l":1065.6970376946,"c":1084.019180549,"v":186202.1582180762,"t":1705010400}
+{"o":1084.019180549,"h":1093.5939271009,"l":1076.7352798724,"c":1082.9567505941,"v":169069.0474345015,"t":1705014000}
+{"o":1082.9567505941,"h":1087.5787981678,"l":1074.2137560019,"c":1081.2570803132,"v":246596.3957005229,"t":1705017600}
+{"o":1081.2570803132,"h":1083.2941306443,"l":1057.6587854854,"c":1070.568824937,"v":240372.9674641587,"t":1705021200}
+{"o":1070.568824937,"h":1084.1569670461,"l":1065.5591337066,"c":1076.1865322848,"v":186293.4759935418,"t":1705024800}
+{"o":1076.1865322848,"h":1076.2734147127,"l":1060.8162215625,"c":1061.1408912288,"v":174163.4241158349,"t":1705028400}
+{"o":1061.1408912288,"h":1070.1641141326,"l":1059.4995850244,"c":1060.9603699195,"v":207637.2432914059,"t":1705032000}
+{"o":1060.9603699195,"h":1080.1907238742,"l":1060.0408381178,"c":1079.0330016589,"v":163756.3915654511,"t":1705035600}
+{"o":1079.0330016589,"h":1088.8157437125,"l":1074.3856456091,"c":1074.3856456091,"v":146238.5405222375,"t":1705039200}
+{"o":1074.3856456091,"h":1144.1782381245,"l":1065.7107471691,"c":1138.1023600098,"v":129210.7340192786,"t":1705042800}
+{"o":1138.1023600098,"h":1138.8796465646,"l":1125.8365551985,"c":1133.6106470467,"v":157049.6324140699,"t":1705046400}
+{"o":1133.6106470467,"h":1148.2791407247,"l":1124.6258438652,"c":1142.1381855742,"v":140791.9011794323,"t":1705050000}
+{"o":1142.1381855742,"h":1146.7909680736,"l":1136.919684323,"c":1141.153733708,"v":130847.7305824677,"t":1705053600}
+{"o":1141.153733708,"h":1154.508768406,"l":1136.4065534578,"c":1144.0463276771,"v":147650.3533597103,"t":1705057200}
+{"o":1144.0463276771,"h":1155.5714032992,"l":1127.8073138739,"c":1136.1746773874,"v":223223.9901412409,"t":1705060800}
+{"o":1136.1746773874,"h":1148.7167973175,"l":1128.0779548604,"c":1142.22134518,"v":207129.3491575439,"t":1705064400}
+{"o":1142.22134518,"h":1160.625454112,"l":1136.6284905594,"c":1154.5862544881,"v":246177.5182028663,"t":1705068000}
+{"o":1154.5862544881,"h":1155.9849446752,"l":1115.750063695,"c":1119.1805735786,"v":412282.52613902,"t":1705071600}
+{"o":1119.1805735786,"h":1134.5436439251,"l":1095.1760966904,"c":1112.7237368814,"v":406194.1095482374,"t":1705075200}
+{"o":1112.7237368814,"h":1122.9664625497,"l":1084.2212242525,"c":1117.8732074432,"v":434729.1092167257,"t":1705078800}
+{"o":1117.8732074432,"h":1130.4081739976,"l":1105.3045537099,"c":1115.8337116121,"v":297893.2472809727,"t":1705082400}
+{"o":1115.8337116121,"h":1122.5830109717,"l":1108.9756687074,"c":1115.7481225145,"v":205743.7148170071,"t":1705086000}
+{"o":1115.7481225145,"h":1124.3900718324,"l":1113.678691639,"c":1117.4101100129,"v":273841.0037806372,"t":1705089600}
+{"o":1117.4101100129,"h":1120.8759478121,"l":1073.3387028923,"c":1089.0879599066,"v":356265.5421886388,"t":1705093200}
+{"o":1089.0879599066,"h":1137.3342195388,"l":1024.8177414168,"c":1102.1562507182,"v":710191.8707423494,"t":1705096800}
+{"o":1102.1562507182,"h":1124.316697575,"l":1093.3205747122,"c":1116.7859164497,"v":365418.907750226,"t":1705100400}
+{"o":1116.7859164497,"h":1135.0517268884,"l":1100.2738470193,"c":1102.3043883838,"v":251021.2314857946,"t":1705104000}
+{"o":1102.3043883838,"h":1111.9092147895,"l":1079.7443644549,"c":1104.6544111779,"v":353578.6288385252,"t":1705107600}
+{"o":1104.6544111779,"h":1116.2949926725,"l":1096.3118310354,"c":1101.7218788695,"v":268683.6044774349,"t":1705111200}
+{"o":1101.7218788695,"h":1104.7614084284,"l":1092.4668354619,"c":1099.5855500978,"v":223933.5138435836,"t":1705114800}
+{"o":1099.5855500978,"h":1110.5368833524,"l":1091.0290051322,"c":1108.1874834013,"v":165604.177828534,"t":1705118400}
+{"o":1108.1874834013,"h":1120.5853143802,"l":1104.8664108274,"c":1119.4994917586,"v":133077.0203036484,"t":1705122000}
+{"o":1119.4994917586,"h":1126.9012388864,"l":1117.019873887,"c":1123.522084854,"v":124240.1684107321,"t":1705125600}
+{"o":1123.522084854,"h":1128.9562729573,"l":1119.459276744,"c":1120.806830273,"v":135083.5040569037,"t":1705129200}
+{"o":1120.806830273,"h":1133.686372625,"l":1120.3600926636,"c":1130.1568602731,"v":126307.1842080527,"t":1705132800}
+{"o":1130.1568602731,"h":1131.6334930231,"l":1120.2199813699,"c":1124.9738818334,"v":128812.2937367184,"t":1705136400}
+{"o":1124.9738818334,"h":1126.0217084446,"l":1112.7834639385,"c":1114.2874050988,"v":153034.1742444193,"t":1705140000}
+{"o":1114.2874050988,"h":1122.4082631451,"l":1111.240176626,"c":1120.4832536528,"v":128178.4037483702,"t":1705143600}
+{"o":1120.4832536528,"h":1124.7944884378,"l":1114.063478491,"c":1122.0147262152,"v":125757.4129453734,"t":1705147200}
+{"o":1122.0147262152,"h":1126.6172582571,"l":1116.7450157525,"c":1120.2768995849,"v":179938.3559737469,"t":1705150800}
+{"o":1120.2768995849,"h":1121.2888670421,"l":1107.1811131262,"c":1115.010624321,"v":197937.6405397887,"t":1705154400}
+{"o":1115.010624321,"h":1138.9290675126,"l":1114.5117260454,"c":1134.3166973979,"v":256189.2758529134,"t":1705158000}
+{"o":1134.3166973979,"h":1135.7075615376,"l":1123.3069774613,"c":1125.3284089399,"v":258528.2385934159,"t":1705161600}
+{"o":1125.3284089399,"h":1136.14457216,"l":1118.5333922895,"c":1133.3995577323,"v":290587.4495057967,"t":1705165200}
+{"o":1133.3995577323,"h":1139.8436845293,"l":1120.7522577408,"c":1132.2535221834,"v":258829.3287955426,"t":1705168800}
+{"o":1132.2535221834,"h":1160.9475514791,"l":1131.994556211,"c":1152.0017853931,"v":329845.3008639088,"t":1705172400}
+{"o":1152.0017853931,"h":1181.7929040905,"l":1149.9786400218,"c":1180.1974796606,"v":338997.1559040924,"t":1705176000}
+{"o":1180.1974796606,"h":1183.5568896308,"l":1132.5515233428,"c":1141.8938531481,"v":280205.2732410754,"t":1705179600}
+{"o":1141.8938531481,"h":1144.4718710044,"l":1125.9291846435,"c":1138.6414329067,"v":255081.0832074388,"t":1705183200}
+{"o":1138.6414329067,"h":1145.7674976381,"l":1122.9624951643,"c":1138.4515172286,"v":262439.3716054021,"t":1705186800}
+{"o":1138.4515172286,"h":1141.4897720822,"l":1118.8222019964,"c":1121.8989095932,"v":265904.715175876,"t":1705190400}
+{"o":1121.8989095932,"h":1154.5427516392,"l":1121.5602115842,"c":1153.072112433,"v":229869.0090577342,"t":1705194000}
+{"o":1153.072112433,"h":1159.3620726305,"l":1137.4521566588,"c":1149.60585514,"v":203022.9013286576,"t":1705197600}
+{"o":1149.60585514,"h":1164.1891324352,"l":1142.9223668399,"c":1163.5682408262,"v":188660.0016854664,"t":1705201200}
+{"o":1163.5682408262,"h":1173.7405769692,"l":1153.613325204,"c":1165.4351136774,"v":256014.0201115119,"t":1705204800}
+{"o":1165.4351136774,"h":1190.2659041575,"l":1164.4504050649,"c":1180.831385131,"v":229149.7132205906,"t":1705208400}
+{"o":1180.831385131,"h":1195.7424688744,"l":1178.8987978001,"c":1185.3708762598,"v":215478.5184085516,"t":1705212000}
+{"o":1185.3708762598,"h":1189.8546248661,"l":1172.1679691253,"c":1182.4898038374,"v":192985.722209316,"t":1705215600}
+{"o":1182.4898038374,"h":1186.3570686931,"l":1171.6500819416,"c":1175.053886938,"v":164813.2006799378,"t":1705219200}
+{"o":1175.053886938,"h":1181.6055150954,"l":1167.7803478338,"c":1178.5092045185,"v":130744.2347413943,"t":1705222800}
+{"o":1178.5092045185,"h":1184.2740288919,"l":1162.9281604538,"c":1165.2437859047,"v":164763.5668740669,"t":1705226400}
+{"o":1165.2437859047,"h":1165.5971119112,"l":1157.0887374821,"c":1159.2903167209,"v":190866.4581017841,"t":1705230000}
+{"o":1159.2903167209,"h":1180.0907033698,"l":1153.8975021676,"c":1169.1483863732,"v":165041.9124184922,"t":1705233600}
+{"o":1169.1483863732,"h":1192.8117742113,"l":1166.5891986828,"c":1191.7086070165,"v":196170.4596705541,"t":1705237200}
+{"o":1191.7086070165,"h":1206.0755360401,"l":1186.7441367694,"c":1195.7549714109,"v":286782.6593840407,"t":1705240800}
+{"o":1195.7549714109,"h":1235.3618955183,"l":1192.8356234822,"c":1212.8254284092,"v":295477.3369499489,"t":1705244400}
+{"o":1212.8254284092,"h":1248.8656947892,"l":1209.2167306822,"c":1236.8946099228,"v":477280.2796889291,"t":1705248000}
+{"o":1236.8946099228,"h":1237.6891531427,"l":1222.3178933759,"c":1225.2315781386,"v":312405.1377466467,"t":1705251600}
+{"o":1225.2315781386,"h":1231.3870979478,"l":1195.8485069011,"c":1207.1958563965,"v":290092.3100465992,"t":1705255200}
+{"o":1207.1958563965,"h":1211.0345814692,"l":1169.4593116595,"c":1171.2012148583,"v":321474.2435439668,"t":1705258800}
+{"o":1171.2012148583,"h":1184.6386756337,"l":1161.6701747712,"c":1174.1624068019,"v":338004.9646534981,"t":1705262400}
+{"o":1174.1624068019,"h":1187.3844025807,"l":1162.0779255509,"c":1184.9503772684,"v":351867.0731927559,"t":1705266000}
+{"o":1184.9503772684,"h":1190.1330081889,"l":1171.8295394076,"c":1177.7003905751,"v":286643.5421554682,"t":1705269600}
+{"o":1177.7003905751,"h":1179.4903681306,"l":1142.2127334289,"c":1142.874420251,"v":449183.8763569979,"t":1705273200}
+{"o":1142.874420251,"h":1170.0483031866,"l":1142.0670683578,"c":1165.5460710583,"v":256259.2728144702,"t":1705276800}
+{"o":1165.5460710583,"h":1171.9939044225,"l":1160.8379886486,"c":1165.5652267557,"v":230263.6055589474,"t":1705280400}
+{"o":1165.5652267557,"h":1177.8653612662,"l":1163.4080551941,"c":1177.8653612662,"v":216818.2350029251,"t":1705284000}
+{"o":1177.8653612662,"h":1180.3048292913,"l":1165.1307347961,"c":1168.0722192794,"v":221584.7699016375,"t":1705287600}
+{"o":1168.0722192794,"h":1173.0442970634,"l":1161.476278625,"c":1171.3912372065,"v":199785.1470282491,"t":1705291200}
+{"o":1171.3912372065,"h":1178.7557957036,"l":1163.4992904509,"c":1170.210714621,"v":255865.365033021,"t":1705294800}
+{"o":1170.210714621,"h":1173.4862475619,"l":1161.7573334035,"c":1165.50320003,"v":211517.6642020034,"t":1705298400}
+{"o":1165.50320003,"h":1169.180136633,"l":1156.5764212368,"c":1163.1745873427,"v":239164.9023988044,"t":1705302000}
+{"o":1163.1745873427,"h":1238.8602160207,"l":1149.5224654327,"c":1228.2005289675,"v":273791.6502180102,"t":1705305600}
+{"o":1228.2005289675,"h":1241.4975340558,"l":1222.9094072793,"c":1239.2028617825,"v":190578.3098547064,"t":1705309200}
+{"o":1239.2028617825,"h":1242.6427523271,"l":1231.9839391489,"c":1237.3600225307,"v":189354.3297594401,"t":1705312800}
+{"o":1237.3600225307,"h":1237.9993346664,"l":1228.2999577163,"c":1236.5118098417,"v":167997.3985142658,"t":1705316400}
+{"o":1236.5118098417,"h":1244.1949301162,"l":1224.9873154834,"c":1235.778772607,"v":194198.743707687,"t":1705320000}
+{"o":1235.778772607,"h":1246.1919209268,"l":1231.1244291424,"c":1242.8885045542,"v":214006.5373773361,"t":1705323600}
+{"o":1242.8885045542,"h":1244.1359845215,"l":1211.0845928678,"c":1219.3999818422,"v":333861.7826060586,"t":1705327200}
+{"o":1219.3999818422,"h":1228.9707491503,"l":1212.2468035892,"c":1217.281204273,"v":286846.7299200902,"t":1705330800}
+{"o":1217.281204273,"h":1233.8189810434,"l":1214.8362726165,"c":1228.6491725243,"v":257849.2942300654,"t":1705334400}
+{"o":1228.6491725243,"h":1243.3518232723,"l":1228.6491725243,"c":1240.1191348293,"v":199263.4428431595,"t":1705338000}
+{"o":1240.1191348293,"h":1258.7305191583,"l":1239.9801220624,"c":1244.7590126095,"v":235532.7617437764,"t":1705341600}
+{"o":1244.7590126095,"h":1256.0017400086,"l":1242.8654734412,"c":1249.3602890808,"v":256870.9544879425,"t":1705345200}
+{"o":1249.3602890808,"h":1256.3546596195,"l":1228.9864180636,"c":1240.3186399092,"v":352037.9881338337,"t":1705348800}
+{"o":1240.3186399092,"h":1240.9980049056,"l":1221.5508141705,"c":1227.9567409322,"v":263831.9039293667,"t":1705352400}
+{"o":1227.9567409322,"h":1231.4872010347,"l":1211.7445422628,"c":1223.6777511475,"v":337516.4271152789,"t":1705356000}
+{"o":1223.6777511475,"h":1229.6698588877,"l":1220.1339971459,"c":1226.2543678505,"v":234969.9698978088,"t":1705359600}
+{"o":1226.2543678505,"h":1235.2816301249,"l":1226.2543678505,"c":1233.8367252904,"v":228712.8863954792,"t":1705363200}
+{"o":1233.8367252904,"h":1248.8283224333,"l":1232.7018856579,"c":1243.7669464676,"v":242041.8806752651,"t":1705366800}
+{"o":1243.7669464676,"h":1252.8093825305,"l":1239.802405815,"c":1243.8564537788,"v":192404.2622044625,"t":1705370400}
+{"o":1243.8564537788,"h":1252.7706421225,"l":1232.4832974783,"c":1241.1242580204,"v":188529.4501345124,"t":1705374000}
+{"o":1241.1242580204,"h":1243.7694984567,"l":1229.9879761449,"c":1229.9879761449,"v":183430.0159459473,"t":1705377600}
+{"o":1229.9879761449,"h":1246.1580495741,"l":1226.0556458261,"c":1234.1739348723,"v":167679.8268396711,"t":1705381200}
+{"o":1234.1739348723,"h":1238.6290978726,"l":1232.1257643966,"c":1238.2465907788,"v":145467.9832604895,"t":1705384800}
+{"o":1238.2465907788,"h":1268.7355224008,"l":1237.2671663034,"c":1262.8208102151,"v":225901.9867951054,"t":1705388400}
+{"o":1262.8208102151,"h":1271.6485283184,"l":1252.4509002798,"c":1265.0871935776,"v":221358.4857560411,"t":1705392000}
+{"o":1265.0871935776,"h":1270.2441756045,"l":1258.1254019335,"c":1260.8639952676,"v":153098.5044930453,"t":1705395600}
+{"o":1260.8639952676,"h":1264.9610469185,"l":1248.9864460769,"c":1256.1710376225,"v":141127.98494298,"t":1705399200}
+{"o":1256.1710376225,"h":1262.8562602386,"l":1249.5256916686,"c":1255.0522855971,"v":153379.7495418347,"t":1705402800}
+{"o":1255.0522855971,"h":1340.3090009366,"l":1253.4144426942,"c":1303.9808610607,"v":152232.0822774781,"t":1705406400}
+{"o":1303.9808610607,"h":1338.1049750924,"l":1284.2823045748,"c":1321.1299136688,"v":211043.5618423093,"t":1705410000}
+{"o":1321.1299136688,"h":1329.9359150429,"l":1296.6659932176,"c":1323.3419963014,"v":336073.5928409265,"t":1705413600}
+{"o":1323.3419963014,"h":1352.9689208607,"l":1315.9845467632,"c":1347.5782555143,"v":333450.4883991705,"t":1705417200}
+{"o":1347.5782555143,"h":1358.5644144304,"l":1333.137299484,"c":1348.3796609377,"v":265283.0401869827,"t":1705420800}
+{"o":1348.3796609377,"h":1349.7655233736,"l":1331.8207185623,"c":1339.7863699061,"v":229903.1117401934,"t":1705424400}
+{"o":1339.7863699061,"h":1343.7319072183,"l":1327.5865205943,"c":1337.5636629894,"v":220243.2005749346,"t":1705428000}
+{"o":1337.5636629894,"h":1342.7268169687,"l":1297.2880037649,"c":1303.5668434795,"v":226397.8171103355,"t":1705431600}
+{"o":1303.5668434795,"h":1310.1193871408,"l":1301.6780092811,"c":1307.5437474381,"v":225165.9470469485,"t":1705435200}
+{"o":1307.5437474381,"h":1327.4835397699,"l":1307.5437474381,"c":1324.5929356364,"v":306174.1235088934,"t":1705438800}
+{"o":1324.5929356364,"h":1328.6226027747,"l":1318.4508258649,"c":1321.8905343004,"v":258197.315825197,"t":1705442400}
+{"o":1321.8905343004,"h":1324.0854899315,"l":1311.7580194529,"c":1313.5111092864,"v":234501.3292527857,"t":1705446000}
+{"o":1313.5111092864,"h":1332.3843759906,"l":1308.822329135,"c":1327.1891124181,"v":244236.8656766626,"t":1705449600}
+{"o":1327.1891124181,"h":1354.7883815481,"l":1322.9328374986,"c":1338.4369302069,"v":306914.3270162151,"t":1705453200}
+{"o":1338.4369302069,"h":1361.1466443446,"l":1330.8613267774,"c":1358.1258448059,"v":266582.3181970254,"t":1705456800}
+{"o":1358.1258448059,"h":1389.8195588038,"l":1343.8356181235,"c":1381.7056731631,"v":220622.5471843011,"t":1705460400}
+{"o":1381.7056731631,"h":1385.2720735956,"l":1367.4612924768,"c":1371.6971482202,"v":184829.4325344001,"t":1705464000}
+{"o":1371.6971482202,"h":1375.6730879605,"l":1352.0459091933,"c":1352.9966751517,"v":197245.7390737874,"t":1705467600}
+{"o":1352.9966751517,"h":1364.2242123797,"l":1350.3047350713,"c":1359.2829884651,"v":152744.1386318362,"t":1705471200}
+{"o":1359.2829884651,"h":1375.6525551973,"l":1340.6939586616,"c":1355.3241245293,"v":158986.4874000206,"t":1705474800}
+{"o":1355.3241245293,"h":1362.6696550479,"l":1341.6507650828,"c":1356.808068887,"v":187399.4198323188,"t":1705478400}
+{"o":1356.808068887,"h":1399.0630641381,"l":1356.7571998227,"c":1389.7016167572,"v":191914.7295186746,"t":1705482000}
+{"o":1389.7016167572,"h":1435.4942292923,"l":1386.7738016383,"c":1431.558664627,"v":301218.8964363746,"t":1705485600}
+{"o":1431.558664627,"h":1445.9080820195,"l":1420.0153685829,"c":1433.9784678275,"v":299188.923200116,"t":1705489200}
+{"o":1433.9784678275,"h":1439.2867320309,"l":1415.5393866889,"c":1439.0789380147,"v":282960.3862063835,"t":1705492800}
+{"o":1439.0789380147,"h":1443.7216447454,"l":1418.1044350985,"c":1422.4375916872,"v":257246.291441845,"t":1705496400}
+{"o":1422.4375916872,"h":1439.1944208798,"l":1399.8210648794,"c":1420.1199649764,"v":430638.2930517267,"t":1705500000}
+{"o":1420.1199649764,"h":1433.1456973278,"l":1387.3660852777,"c":1394.0499353048,"v":458459.0212698111,"t":1705503600}
+{"o":1394.0499353048,"h":1396.3410604341,"l":1361.0888139717,"c":1371.5137210614,"v":458858.6446029397,"t":1705507200}
+{"o":1371.5137210614,"h":1379.5223610007,"l":1353.0383823511,"c":1376.4762169283,"v":337913.1615604929,"t":1705510800}
+{"o":1376.4762169283,"h":1397.7046661194,"l":1364.0427009623,"c":1396.7094738853,"v":330118.4626049746,"t":1705514400}
+{"o":1396.7094738853,"h":1412.1291615969,"l":1386.8547015883,"c":1408.1091558567,"v":451711.1148034146,"t":1705518000}
+{"o":1408.1091558567,"h":1423.4622173265,"l":1402.6005603192,"c":1416.2573892844,"v":373567.7484738327,"t":1705521600}
+{"o":1416.2573892844,"h":1434.4164861112,"l":1409.5996209182,"c":1431.2873968172,"v":324575.6377273223,"t":1705525200}
+{"o":1431.2873968172,"h":1655.3514173922,"l":1406.0281085054,"c":1634.5670505965,"v":370075.3958481178,"t":1705528800}
+{"o":1634.5670505965,"h":1671.0807712085,"l":1621.0951800137,"c":1665.9555591824,"v":438535.2602155787,"t":1705532400}
+{"o":1665.9555591824,"h":1698.9049838798,"l":1637.1878388055,"c":1661.823902744,"v":432599.8309725829,"t":1705536000}
+{"o":1661.823902744,"h":1666.2940466159,"l":1638.9393711405,"c":1649.7311836315,"v":304596.310243657,"t":1705539600}
+{"o":1649.7311836315,"h":1669.9043827829,"l":1637.3000913503,"c":1662.4122086298,"v":275523.6958552842,"t":1705543200}
+{"o":1662.4122086298,"h":1664.1200113,"l":1535.032358415,"c":1539.1624437174,"v":270865.6434970211,"t":1705546800}
+{"o":1539.1624437174,"h":1546.7348617927,"l":1530.2146818882,"c":1539.919591529,"v":198580.7463388382,"t":1705550400}
+{"o":1539.919591529,"h":1553.0778808878,"l":1538.1439975012,"c":1551.7413945366,"v":191812.6604706699,"t":1705554000}
+{"o":1551.7413945366,"h":1563.2030188737,"l":1548.5282569461,"c":1561.2854874531,"v":238551.223126385,"t":1705557600}
+{"o":1561.2854874531,"h":1566.827339634,"l":1540.4174510533,"c":1553.388109924,"v":386072.4588450277,"t":1705561200}
+{"o":1553.388109924,"h":1560.58429267,"l":1548.1256906818,"c":1551.6380340166,"v":277034.3154001324,"t":1705564800}
+{"o":1551.6380340166,"h":1556.3250057069,"l":1539.1363294197,"c":1539.8991022723,"v":235027.1510396404,"t":1705568400}
+{"o":1539.8991022723,"h":1547.7734815181,"l":1516.6381259485,"c":1518.4531861293,"v":240710.9016036114,"t":1705572000}
+{"o":1518.4531861293,"h":1527.1028276104,"l":1509.8193489948,"c":1518.4086556216,"v":230140.4345944284,"t":1705575600}
+{"o":1518.4086556216,"h":1518.513913519,"l":1501.8445920507,"c":1512.0789033989,"v":234143.3693717884,"t":1705579200}
+{"o":1512.0789033989,"h":1520.9232834102,"l":1486.9903952888,"c":1513.7671307619,"v":285575.0874206129,"t":1705582800}
+{"o":1513.7671307619,"h":1523.4363144536,"l":1509.9905857445,"c":1520.7097420992,"v":264160.8733147121,"t":1705586400}
+{"o":1520.7097420992,"h":1522.278437577,"l":1505.0195764873,"c":1506.5055543721,"v":288456.3601235502,"t":1705590000}
+{"o":1506.5055543721,"h":1507.7628520115,"l":1453.9500555141,"c":1467.1661669634,"v":542242.7488601439,"t":1705593600}
+{"o":1467.1661669634,"h":1472.0862124283,"l":1446.1222247677,"c":1463.5076695325,"v":551025.81998264,"t":1705597200}
+{"o":1463.5076695325,"h":1475.5337302242,"l":1436.0729932771,"c":1462.8480515021,"v":408157.3051158649,"t":1705600800}
+{"o":1462.8480515021,"h":1467.9497685986,"l":1412.3278119894,"c":1424.446734202,"v":478713.000585918,"t":1705604400}
+{"o":1424.446734202,"h":1462.0072459389,"l":1424.4460646423,"c":1448.1571760169,"v":460871.425604921,"t":1705608000}
+{"o":1448.1571760169,"h":1459.9037613313,"l":1440.7869817914,"c":1454.2542963653,"v":334422.1016162322,"t":1705611600}
+{"o":1454.2542963653,"h":1466.9378894506,"l":1450.599582098,"c":1463.0428268276,"v":285716.1852153206,"t":1705615200}
+{"o":1463.0428268276,"h":1466.3906658017,"l":1440.388070116,"c":1448.6342827816,"v":310586.3493123675,"t":1705618800}
+{"o":1448.6342827816,"h":1454.4173929476,"l":1437.0446723021,"c":1444.5549868947,"v":266859.2263837238,"t":1705622400}
+{"o":1444.5549868947,"h":1445.4347730094,"l":1425.8685327334,"c":1434.4892397421,"v":245051.7276157309,"t":1705626000}
+{"o":1434.4892397421,"h":1438.1994935487,"l":1417.9144961931,"c":1419.6615898905,"v":257430.086156893,"t":1705629600}
+{"o":1419.6615898905,"h":1430.5375637403,"l":1404.3870053458,"c":1427.4299675778,"v":298587.4472413568,"t":1705633200}
+{"o":1427.4299675778,"h":1441.8195599814,"l":1424.5426362368,"c":1439.4537816984,"v":180312.6247846338,"t":1705636800}
+{"o":1439.4537816984,"h":1448.1970930942,"l":1433.3446091584,"c":1441.8948789344,"v":148620.8064725222,"t":1705640400}
+{"o":1441.8948789344,"h":1460.6140351119,"l":1441.0896972028,"c":1459.1373640731,"v":166701.5452946739,"t":1705644000}
+{"o":1459.1373640731,"h":1463.4349461524,"l":1446.2926408769,"c":1449.654579197,"v":148042.4376853477,"t":1705647600}
+{"o":1449.654579197,"h":1453.7751784077,"l":1439.7241484907,"c":1450.9638640102,"v":130919.8851382885,"t":1705651200}
+{"o":1450.9638640102,"h":1458.632239902,"l":1443.6085583521,"c":1451.5596780827,"v":132704.0148646558,"t":1705654800}
+{"o":1451.5596780827,"h":1469.4241951276,"l":1448.4005739051,"c":1463.5920472717,"v":144981.9042749557,"t":1705658400}
+{"o":1463.5920472717,"h":1466.3389766014,"l":1453.6363943303,"c":1459.265574044,"v":156022.3251759838,"t":1705662000}
+{"o":1459.265574044,"h":1459.3163944416,"l":1440.2920323119,"c":1444.5551597248,"v":153325.1079982018,"t":1705665600}
+{"o":1444.5551597248,"h":1460.0290144519,"l":1437.9887698625,"c":1451.0981056509,"v":197941.2621978087,"t":1705669200}
+{"o":1451.0981056509,"h":1452.6744104696,"l":1414.8099320456,"c":1422.0054436605,"v":372561.5851384535,"t":1705672800}
+{"o":1422.0054436605,"h":1424.0740550832,"l":1393.0766541676,"c":1399.6941991098,"v":539371.2803112462,"t":1705676400}
+{"o":1399.6941991098,"h":1407.1209502893,"l":1335.5556434853,"c":1361.6934844624,"v":800672.4781538161,"t":1705680000}
+{"o":1361.6934844624,"h":1409.2610791361,"l":1357.9834409614,"c":1409.0827747946,"v":517981.533450108,"t":1705683600}
+{"o":1409.0827747946,"h":1445.5808104674,"l":1398.8823246893,"c":1436.4632371971,"v":493600.2628598366,"t":1705687200}
+{"o":1436.4632371971,"h":1459.5088910575,"l":1428.4793677593,"c":1451.8218741149,"v":359888.9264623327,"t":1705690800}
+{"o":1451.8218741149,"h":1463.5270369766,"l":1424.1831961184,"c":1427.9212164601,"v":342157.9172644524,"t":1705694400}
+{"o":1427.9212164601,"h":1440.0870302746,"l":1422.8269178685,"c":1435.6622645073,"v":292375.768211419,"t":1705698000}
+{"o":1435.6622645073,"h":1438.9316763527,"l":1424.6614789245,"c":1433.1161234827,"v":269369.4609692342,"t":1705701600}
+{"o":1433.1161234827,"h":1446.5576144707,"l":1427.3696327853,"c":1442.3890428958,"v":276398.7246517441,"t":1705705200}
+{"o":1442.3890428958,"h":1443.4082990225,"l":1417.8536217247,"c":1421.3136930387,"v":282714.3695832418,"t":1705708800}
+{"o":1421.3136930387,"h":1452.8230649737,"l":1419.2518078744,"c":1446.811422768,"v":262811.1461079983,"t":1705712400}
+{"o":1446.811422768,"h":1448.1452559791,"l":1436.0886315386,"c":1442.2303240616,"v":246906.3616782295,"t":1705716000}
+{"o":1442.2303240616,"h":1445.4546112954,"l":1435.8896679756,"c":1443.2608183942,"v":261073.0393101471,"t":1705719600}
+{"o":1443.2608183942,"h":1444.8231006268,"l":1434.5932614525,"c":1435.2484832881,"v":225153.8277577501,"t":1705723200}
+{"o":1435.2484832881,"h":1436.861819992,"l":1425.8177414069,"c":1428.8626522467,"v":213273.447925055,"t":1705726800}
+{"o":1428.8626522467,"h":1434.6628205876,"l":1422.0402232172,"c":1426.1707051602,"v":209178.0554116735,"t":1705730400}
+{"o":1426.1707051602,"h":1428.64984885,"l":1415.9140945681,"c":1416.8789331224,"v":182819.7484243874,"t":1705734000}
+{"o":1416.8789331224,"h":1422.7405885107,"l":1410.2093694869,"c":1415.5984143766,"v":218782.9644658353,"t":1705737600}
+{"o":1415.5984143766,"h":1420.9015329971,"l":1398.1810242065,"c":1400.7630265857,"v":208627.3589845124,"t":1705741200}
+{"o":1400.7630265857,"h":1423.7999059817,"l":1400.687087811,"c":1417.8202285936,"v":206499.9373299698,"t":1705744800}
+{"o":1417.8202285936,"h":1423.005123242,"l":1411.4281263515,"c":1418.9257834929,"v":215054.5725105488,"t":1705748400}
+{"o":1418.9257834929,"h":1422.4529180579,"l":1412.3069551162,"c":1417.1578560232,"v":192875.4886699879,"t":1705752000}
+{"o":1417.1578560232,"h":1422.4895867978,"l":1407.9878992453,"c":1412.674510734,"v":216377.4234908221,"t":1705755600}
+{"o":1412.674510734,"h":1413.2226725006,"l":1396.7001731452,"c":1397.4597462852,"v":267018.9958526386,"t":1705759200}
+{"o":1397.4597462852,"h":1421.1207371273,"l":1384.6477064697,"c":1410.536491422,"v":295709.7376811836,"t":1705762800}
+{"o":1410.536491422,"h":1419.0443041268,"l":1408.756347034,"c":1413.1630443916,"v":258385.910775969,"t":1705766400}
+{"o":1413.1630443916,"h":1436.4719456148,"l":1411.7335776928,"c":1430.9435552193,"v":289560.499200432,"t":1705770000}
+{"o":1430.9435552193,"h":1437.4567829366,"l":1427.3712712356,"c":1431.7796467918,"v":296343.7573700289,"t":1705773600}
+{"o":1431.7796467918,"h":1437.0263053345,"l":1425.9666666018,"c":1430.4138705265,"v":235924.3181873297,"t":1705777200}
+{"o":1430.4138705265,"h":1446.1054681712,"l":1425.4762335568,"c":1441.4606838583,"v":235772.2654000748,"t":1705780800}
+{"o":1441.4606838583,"h":1451.2692027885,"l":1438.8172882919,"c":1438.9688576671,"v":240673.9030869959,"t":1705784400}
+{"o":1438.9688576671,"h":1449.3565039567,"l":1438.9688576671,"c":1447.2740576901,"v":240158.124716759,"t":1705788000}
+{"o":1447.2740576901,"h":1447.2740576901,"l":1388.3084459681,"c":1395.3380145801,"v":233395.1800626671,"t":1705791600}
+{"o":1395.3380145801,"h":1397.2341534366,"l":1380.534262149,"c":1383.6345829204,"v":307533.8149792759,"t":1705795200}
+{"o":1383.6345829204,"h":1390.2223291408,"l":1381.805745572,"c":1384.448724338,"v":238625.2997780345,"t":1705798800}
+{"o":1384.448724338,"h":1395.6746130017,"l":1384.448724338,"c":1393.9330044147,"v":208407.3201634477,"t":1705802400}
+{"o":1393.9330044147,"h":1401.9938525036,"l":1391.5424104697,"c":1395.6079060057,"v":211433.5781866615,"t":1705806000}
+{"o":1395.6079060057,"h":1398.6761234779,"l":1381.3505007987,"c":1389.9608761707,"v":189790.5068294067,"t":1705809600}
+{"o":1389.9608761707,"h":1391.6619637453,"l":1384.5724773942,"c":1386.0896563599,"v":185440.390921279,"t":1705813200}
+{"o":1386.0896563599,"h":1386.7757248843,"l":1380.159728985,"c":1381.6597085709,"v":184859.5549046485,"t":1705816800}
+{"o":1381.6597085709,"h":1390.5112950997,"l":1380.1619439303,"c":1388.6660261967,"v":177106.8190823173,"t":1705820400}
+{"o":1388.6660261967,"h":1396.535203053,"l":1385.2878261958,"c":1390.7979485827,"v":225156.0200987856,"t":1705824000}
+{"o":1390.7979485827,"h":1403.2285478447,"l":1390.7979485827,"c":1403.2285478447,"v":188111.8650196293,"t":1705827600}
+{"o":1403.2285478447,"h":1412.2838741626,"l":1397.8526648737,"c":1407.0357702492,"v":200854.9519941355,"t":1705831200}
+{"o":1407.0357702492,"h":1409.5301011634,"l":1396.1554145909,"c":1401.2048690031,"v":168818.2501440408,"t":1705834800}
+{"o":1401.2048690031,"h":1407.8953635809,"l":1399.8326262266,"c":1400.5511311942,"v":175750.985017256,"t":1705838400}
+{"o":1400.5511311942,"h":1406.3308879535,"l":1397.4435900644,"c":1405.802087432,"v":262637.9927901282,"t":1705842000}
+{"o":1405.802087432,"h":1408.9932458257,"l":1400.6240406292,"c":1404.5756785077,"v":198234.8655934791,"t":1705845600}
+{"o":1404.5756785077,"h":1406.985543954,"l":1377.2825249238,"c":1391.3584889035,"v":331839.9507594432,"t":1705849200}
+{"o":1391.3584889035,"h":1392.5793142679,"l":1371.4414726336,"c":1387.5817743159,"v":257451.4784899899,"t":1705852800}
+{"o":1387.5817743159,"h":1391.6473795428,"l":1377.142118082,"c":1381.5005936663,"v":202281.4045710399,"t":1705856400}
+{"o":1381.5005936663,"h":1388.5945706321,"l":1378.8989376975,"c":1386.0129463143,"v":209333.0892822966,"t":1705860000}
+{"o":1386.0129463143,"h":1387.0194976592,"l":1378.1717044012,"c":1381.8576382748,"v":224018.0946285589,"t":1705863600}
+{"o":1381.8576382748,"h":1390.7668059285,"l":1370.6085503985,"c":1380.9652937922,"v":254750.6463934039,"t":1705867200}
+{"o":1380.9652937922,"h":1393.9340128292,"l":1379.9189672795,"c":1391.9426724846,"v":311857.7013357276,"t":1705870800}
+{"o":1391.9426724846,"h":1393.7387127439,"l":1372.9073175369,"c":1376.2353373563,"v":252289.6717108463,"t":1705874400}
+{"o":1376.2353373563,"h":1379.2189977089,"l":1364.9048665586,"c":1369.6348739217,"v":241595.2767148274,"t":1705878000}
+{"o":1369.6348739217,"h":1381.5529063572,"l":1362.2729592714,"c":1374.244491082,"v":241996.2375600052,"t":1705881600}
+{"o":1374.244491082,"h":1381.0520754129,"l":1340.4227264862,"c":1343.4359132085,"v":308799.8277191842,"t":1705885200}
+{"o":1343.4359132085,"h":1349.5099070874,"l":1327.233516219,"c":1330.8420453472,"v":277726.114605101,"t":1705888800}
+{"o":1330.8420453472,"h":1335.3320608165,"l":1303.883074126,"c":1320.1379270185,"v":297783.4980060665,"t":1705892400}
+{"o":1320.1379270185,"h":1322.3523537558,"l":1301.2673186382,"c":1309.6148580151,"v":228557.2315201907,"t":1705896000}
+{"o":1309.6148580151,"h":1332.0296635942,"l":1303.9264423943,"c":1329.4266437936,"v":207967.3050892014,"t":1705899600}
+{"o":1329.4266437936,"h":1332.4112929629,"l":1322.6867596369,"c":1327.2741086949,"v":152702.9590792782,"t":1705903200}
+{"o":1327.2741086949,"h":1328.4150967039,"l":1314.2738777414,"c":1318.1321399847,"v":164644.7423824537,"t":1705906800}
+{"o":1318.1321399847,"h":1318.6157568703,"l":1293.3910616959,"c":1301.4899374885,"v":255014.1382768644,"t":1705910400}
+{"o":1301.4899374885,"h":1312.793348916,"l":1287.5424220849,"c":1292.3423288559,"v":254119.1848497469,"t":1705914000}
+{"o":1292.3423288559,"h":1302.8936157399,"l":1276.3218192344,"c":1295.8521855375,"v":350972.4405614432,"t":1705917600}
+{"o":1295.8521855375,"h":1313.159408444,"l":1287.5090850536,"c":1299.5188486518,"v":223357.5886435605,"t":1705921200}
+{"o":1299.5188486518,"h":1305.7664845967,"l":1287.7463841898,"c":1304.9477771639,"v":217907.0302994636,"t":1705924800}
+{"o":1304.9477771639,"h":1331.5202458874,"l":1301.254172099,"c":1304.5402448222,"v":279038.7905332151,"t":1705928400}
+{"o":1304.5402448222,"h":1305.4077489938,"l":1272.8037034172,"c":1285.4401582747,"v":337080.7408718414,"t":1705932000}
+{"o":1285.4401582747,"h":1288.4592068886,"l":1256.9883295102,"c":1282.5851162217,"v":461359.032850143,"t":1705935600}
+{"o":1282.5851162217,"h":1291.3390639006,"l":1257.6752571618,"c":1264.6314012626,"v":368363.686660344,"t":1705939200}
+{"o":1264.6314012626,"h":1284.6320963242,"l":1260.3412267529,"c":1275.5241679684,"v":341028.9048776141,"t":1705942800}
+{"o":1275.5241679684,"h":1282.3405277379,"l":1244.9730957487,"c":1264.1837083969,"v":414220.9612478925,"t":1705946400}
+{"o":1264.1837083969,"h":1276.6051485605,"l":1207.3795946062,"c":1230.4552877623,"v":807953.4661790305,"t":1705950000}
+{"o":1230.4552877623,"h":1287.238084984,"l":1227.7979869997,"c":1267.3079410682,"v":466378.4075203339,"t":1705953600}
+{"o":1267.3079410682,"h":1269.6298565617,"l":1243.8221932383,"c":1252.5482658652,"v":316461.4221930639,"t":1705957200}
+{"o":1252.5482658652,"h":1261.608125252,"l":1237.5230807874,"c":1243.337209216,"v":318727.798532963,"t":1705960800}
+{"o":1243.337209216,"h":1250.754310884,"l":1218.7787279733,"c":1241.0728981502,"v":326648.1865281239,"t":1705964400}
+{"o":1241.0728981502,"h":1259.4475811647,"l":1235.6253006552,"c":1254.3163756938,"v":336944.2653663297,"t":1705968000}
+{"o":1254.3163756938,"h":1257.4843570264,"l":1239.060204418,"c":1247.9064761725,"v":232970.1472077874,"t":1705971600}
+{"o":1247.9064761725,"h":1266.4468412498,"l":1246.1835790665,"c":1266.4468412498,"v":217078.3188461552,"t":1705975200}
+{"o":1266.4468412498,"h":1273.339593928,"l":1257.386159014,"c":1261.5512676565,"v":219838.8015526459,"t":1705978800}
+{"o":1261.5512676565,"h":1273.6289541307,"l":1261.5512676565,"c":1264.7514147203,"v":213159.1981478234,"t":1705982400}
+{"o":1264.7514147203,"h":1269.4871172341,"l":1261.17919001,"c":1265.8560495195,"v":238880.4487802,"t":1705986000}
+{"o":1265.8560495195,"h":1265.8560495195,"l":1253.2099020987,"c":1254.3691227182,"v":206169.271969889,"t":1705989600}
+{"o":1254.3691227182,"h":1256.4848425338,"l":1218.1185017521,"c":1226.127459246,"v":247543.5933952741,"t":1705993200}
+{"o":1226.127459246,"h":1235.6635980962,"l":1195.1247995645,"c":1199.0622465922,"v":440861.9965481496,"t":1705996800}
+{"o":1199.0622465922,"h":1207.8023232747,"l":1106.7787927579,"c":1190.3871113289,"v":529510.534860884,"t":1706000400}
+{"o":1190.3871113289,"h":1211.0419380777,"l":1174.8364927682,"c":1177.8507552494,"v":304212.2221315412,"t":1706004000}
+{"o":1177.8507552494,"h":1192.1727369599,"l":1170.7542996652,"c":1187.8897876163,"v":396239.4981164921,"t":1706007600}
+{"o":1187.8897876163,"h":1203.8417418797,"l":1170.9247069724,"c":1189.786040134,"v":390611.3120016439,"t":1706011200}
+{"o":1189.786040134,"h":1195.3389608979,"l":1172.631374914,"c":1177.0324749179,"v":284035.3716987598,"t":1706014800}
+{"o":1177.0324749179,"h":1203.2886823354,"l":1161.4477196354,"c":1201.4183948276,"v":518130.8632453553,"t":1706018400}
+{"o":1201.4183948276,"h":1234.0758911098,"l":1176.792237382,"c":1225.8722382228,"v":591443.9809987654,"t":1706022000}
+{"o":1225.8722382228,"h":1236.5947949604,"l":1209.0213707188,"c":1233.1700291908,"v":381829.7077299063,"t":1706025600}
+{"o":1233.1700291908,"h":1242.1237158721,"l":1219.7196967081,"c":1223.2342726984,"v":417837.2510742793,"t":1706029200}
+{"o":1223.2342726984,"h":1238.8962121905,"l":1186.3273508985,"c":1205.4103912349,"v":355956.284013403,"t":1706032800}
+{"o":1205.4103912349,"h":1212.7580972129,"l":1198.6453977736,"c":1199.1317951188,"v":279506.6841683209,"t":1706036400}
+{"o":1199.1317951188,"h":1217.8350557539,"l":1197.7270223477,"c":1205.3464431899,"v":256928.848422213,"t":1706040000}
+{"o":1205.3464431899,"h":1211.1576825137,"l":1191.9225776242,"c":1200.5945588208,"v":268691.7072033031,"t":1706043600}
+{"o":1200.5945588208,"h":1229.5741788653,"l":1199.4489791962,"c":1225.9178396487,"v":255322.7026593556,"t":1706047200}
+{"o":1225.9178396487,"h":1256.2642127649,"l":1223.7706331607,"c":1250.3551151401,"v":333673.3103836084,"t":1706050800}
+{"o":1250.3551151401,"h":1271.7702505847,"l":1239.4148169494,"c":1267.2886284933,"v":420160.9387815428,"t":1706054400}
+{"o":1267.2886284933,"h":1271.640488432,"l":1243.2027645045,"c":1244.0375118393,"v":282904.9369099195,"t":1706058000}
+{"o":1244.0375118393,"h":1260.4784142862,"l":1241.8389220939,"c":1251.5535372011,"v":263874.6984074236,"t":1706061600}
+{"o":1251.5535372011,"h":1253.6429544338,"l":1230.0929430096,"c":1231.9903345285,"v":387830.7898023695,"t":1706065200}
+{"o":1231.9903345285,"h":1248.7996358103,"l":1228.9563208608,"c":1240.1446046141,"v":262759.4951553083,"t":1706068800}
+{"o":1240.1446046141,"h":1259.3345426393,"l":1239.5502864231,"c":1257.4256690631,"v":236965.5857516947,"t":1706072400}
+{"o":1257.4256690631,"h":1284.6787939115,"l":1244.3257547224,"c":1283.341532195,"v":211750.8235362298,"t":1706076000}
+{"o":1283.341532195,"h":1307.4530590254,"l":1261.4959555011,"c":1279.797168986,"v":245781.5030677108,"t":1706079600}
+{"o":1279.797168986,"h":1298.4120560041,"l":1276.3585743069,"c":1286.6018707348,"v":245047.5782654047,"t":1706083200}
+{"o":1286.6018707348,"h":1295.5144875816,"l":1280.1897968499,"c":1288.4384902451,"v":227355.8417612196,"t":1706086800}
+{"o":1288.4384902451,"h":1315.4134135896,"l":1285.5690102592,"c":1304.7173023315,"v":263884.4661462305,"t":1706090400}
+{"o":1304.7173023315,"h":1307.145379987,"l":1288.1421013708,"c":1296.3974444401,"v":204428.175827826,"t":1706094000}
+{"o":1296.3974444401,"h":1307.383795663,"l":1287.2903466693,"c":1287.4847022832,"v":263184.7925965864,"t":1706097600}
+{"o":1287.4847022832,"h":1291.6730904247,"l":1271.5530771768,"c":1278.2900076382,"v":270839.4556080387,"t":1706101200}
+{"o":1278.2900076382,"h":1295.33790648,"l":1260.9692954973,"c":1272.6360880807,"v":360208.5390298822,"t":1706104800}
+{"o":1272.6360880807,"h":1293.9458174879,"l":1264.736288391,"c":1288.292452548,"v":295960.4495923689,"t":1706108400}
+{"o":1288.292452548,"h":1300.841953114,"l":1278.0187483311,"c":1299.6611519922,"v":337484.4487795295,"t":1706112000}
+{"o":1299.6611519922,"h":1299.9554535731,"l":1281.5239663575,"c":1284.7410406894,"v":277511.4685282062,"t":1706115600}
+{"o":1284.7410406894,"h":1284.7410406894,"l":1261.3295729694,"c":1270.5474583387,"v":287963.4430226443,"t":1706119200}
+{"o":1270.5474583387,"h":1275.2145116578,"l":1264.8081120333,"c":1273.1994153503,"v":233857.2255425061,"t":1706122800}
+{"o":1273.1994153503,"h":1287.4943203027,"l":1265.8838022738,"c":1268.065110289,"v":320899.2980681771,"t":1706126400}
+{"o":1268.065110289,"h":1279.9104404639,"l":1266.2652057832,"c":1274.8108781282,"v":275524.3858058434,"t":1706130000}
+{"o":1274.8108781282,"h":1294.7988489886,"l":1232.8855872423,"c":1266.1003798011,"v":262366.2147366134,"t":1706133600}
+{"o":1266.1003798011,"h":1293.4806662989,"l":1264.7064278213,"c":1284.6126809955,"v":330304.803970733,"t":1706137200}
+{"o":1284.6126809955,"h":1296.4710642328,"l":1280.0218718152,"c":1295.0263496764,"v":331687.8954484567,"t":1706140800}
+{"o":1295.0263496764,"h":1295.0452368303,"l":1269.3784640271,"c":1271.835242792,"v":239692.227639586,"t":1706144400}
+{"o":1271.835242792,"h":1283.4396581677,"l":1254.5319709977,"c":1259.2140560155,"v":224385.9143288191,"t":1706148000}
+{"o":1259.2140560155,"h":1269.1036399864,"l":1256.0203513558,"c":1264.2496802556,"v":199461.253998353,"t":1706151600}
+{"o":1264.2496802556,"h":1268.3072992421,"l":1249.2499348792,"c":1255.2892299157,"v":237218.567150234,"t":1706155200}
+{"o":1255.2892299157,"h":1255.2892299157,"l":1241.6590866276,"c":1246.961789943,"v":228625.45140655,"t":1706158800}
+{"o":1246.961789943,"h":1315.3838783831,"l":1245.0382035644,"c":1312.3966982644,"v":210833.3120833796,"t":1706162400}
+{"o":1312.3966982644,"h":1313.223819127,"l":1303.5132657907,"c":1309.0984187635,"v":194585.2590898973,"t":1706166000}
+{"o":1309.0984187635,"h":1312.6535597083,"l":1300.6848892666,"c":1301.8011821151,"v":199831.3126490663,"t":1706169600}
+{"o":1301.8011821151,"h":1308.0364374805,"l":1293.0664954104,"c":1294.1870523013,"v":156022.1515487718,"t":1706173200}
+{"o":1294.1870523013,"h":1307.3308612943,"l":1285.1783902045,"c":1307.0278567934,"v":177441.326938128,"t":1706176800}
+{"o":1307.0278567934,"h":1325.7133696719,"l":1300.7722884282,"c":1320.0817105518,"v":231481.6568994921,"t":1706180400}
+{"o":1320.0817105518,"h":1332.3178428969,"l":1284.8738447682,"c":1298.6422361527,"v":251014.3136552079,"t":1706184000}
+{"o":1298.6422361527,"h":1302.8952658959,"l":1289.6499423545,"c":1299.3675889998,"v":227272.5553850816,"t":1706187600}
+{"o":1299.3675889998,"h":1320.8871520715,"l":1289.551900517,"c":1309.9020997087,"v":264707.1927832011,"t":1706191200}
+{"o":1309.9020997087,"h":1309.9717228355,"l":1276.2838409969,"c":1283.6917049865,"v":362943.5171495305,"t":1706194800}
+{"o":1283.6917049865,"h":1290.3292416292,"l":1272.8772433984,"c":1274.3460244758,"v":298159.7315625844,"t":1706198400}
+{"o":1274.3460244758,"h":1283.094058809,"l":1264.3806178071,"c":1278.7134393825,"v":310355.9968481839,"t":1706202000}
+{"o":1278.7134393825,"h":1302.6223798495,"l":1278.7134393825,"c":1286.7179308292,"v":344222.0638135574,"t":1706205600}
+{"o":1286.7179308292,"h":1316.6859210378,"l":1283.7092064856,"c":1310.6482070154,"v":299028.2381952726,"t":1706209200}
+{"o":1310.6482070154,"h":1311.0277625489,"l":1291.7482109465,"c":1298.6160960628,"v":280271.6233206333,"t":1706212800}
+{"o":1298.6160960628,"h":1305.7588399254,"l":1293.1948368179,"c":1299.958185748,"v":297998.4145733067,"t":1706216400}
+{"o":1299.958185748,"h":1305.8364782902,"l":1290.3188586148,"c":1302.3012516238,"v":219314.4612004179,"t":1706220000}
+{"o":1302.3012516238,"h":1307.0204683802,"l":1292.6231083172,"c":1295.8394804452,"v":224851.5753566938,"t":1706223600}
+{"o":1295.8394804452,"h":1306.8991778494,"l":1280.5211487108,"c":1292.1985871632,"v":229053.0409519527,"t":1706227200}
+{"o":1292.1985871632,"h":1292.1985871632,"l":1277.421255968,"c":1283.1493885066,"v":243865.1723902077,"t":1706230800}
+{"o":1283.1493885066,"h":1309.4024786289,"l":1281.7400967827,"c":1306.9487198688,"v":232788.3867054565,"t":1706234400}
+{"o":1306.9487198688,"h":1310.1420597844,"l":1299.8606842452,"c":1305.6217239215,"v":185071.1289614498,"t":1706238000}
+{"o":1305.6217239215,"h":1374.0675615843,"l":1303.2471699544,"c":1365.7489057781,"v":186956.5081766846,"t":1706241600}
+{"o":1365.7489057781,"h":1367.0903013095,"l":1358.3406835463,"c":1361.6766687859,"v":198907.2304875743,"t":1706245200}
+{"o":1361.6766687859,"h":1367.9486041319,"l":1353.6199691849,"c":1355.9817762182,"v":203478.9174491156,"t":1706248800}
+{"o":1355.9817762182,"h":1358.806258982,"l":1347.6510934742,"c":1351.9828991337,"v":245800.2428965379,"t":1706252400}
+{"o":1351.9828991337,"h":1368.2298854251,"l":1351.9828991337,"c":1362.5281116274,"v":214901.2731571564,"t":1706256000}
+{"o":1362.5281116274,"h":1377.5303367132,"l":1357.1410699524,"c":1358.483016372,"v":178854.2983952275,"t":1706259600}
+{"o":1358.483016372,"h":1408.1589995775,"l":1355.8313818119,"c":1403.945271552,"v":258530.0575342709,"t":1706263200}
+{"o":1403.945271552,"h":1433.1256661738,"l":1403.945271552,"c":1426.3625738869,"v":341291.8071097328,"t":1706266800}
+{"o":1426.3625738869,"h":1430.7448538431,"l":1402.2031920667,"c":1405.5597782565,"v":271319.6936317842,"t":1706270400}
+{"o":1405.5597782565,"h":1415.8931678503,"l":1381.7674094785,"c":1385.2653952235,"v":219780.9365314799,"t":1706274000}
+{"o":1385.2653952235,"h":1409.8704575327,"l":1369.7456189235,"c":1393.7427921037,"v":306024.8129754285,"t":1706277600}
+{"o":1393.7427921037,"h":1403.822795156,"l":1379.8173920563,"c":1399.9521232651,"v":463402.3542244172,"t":1706281200}
+{"o":1399.9521232651,"h":1424.6572949751,"l":1397.9693689852,"c":1412.5368346824,"v":520444.8469809402,"t":1706284800}
+{"o":1412.5368346824,"h":1417.4688104652,"l":1402.9776208873,"c":1414.203235152,"v":330575.6065240388,"t":1706288400}
+{"o":1414.203235152,"h":1421.2474969464,"l":1404.6962830363,"c":1413.4768946736,"v":289713.2601399751,"t":1706292000}
+{"o":1413.4768946736,"h":1414.2428325432,"l":1403.3787759585,"c":1409.0607613533,"v":285520.5888439463,"t":1706295600}
+{"o":1409.0607613533,"h":1421.2238988754,"l":1395.8876507404,"c":1398.6103084306,"v":320940.7682839211,"t":1706299200}
+{"o":1398.6103084306,"h":1405.8371285531,"l":1385.2773913185,"c":1394.5390687615,"v":289305.8689534924,"t":1706302800}
+{"o":1394.5390687615,"h":1401.5083853802,"l":1382.8368336882,"c":1398.1213046452,"v":317477.0466399426,"t":1706306400}
+{"o":1398.1213046452,"h":1403.3736718061,"l":1386.4469687147,"c":1391.9341779179,"v":296743.8785941057,"t":1706310000}
+{"o":1391.9341779179,"h":1403.3095563876,"l":1384.2004987463,"c":1401.1796884839,"v":254906.411708086,"t":1706313600}
+{"o":1401.1796884839,"h":1414.4965208043,"l":1393.1999700427,"c":1399.5745239886,"v":262113.9282315377,"t":1706317200}
+{"o":1399.5745239886,"h":1412.3167788088,"l":1397.8888505539,"c":1404.7886178909,"v":214566.1941857884,"t":1706320800}
+{"o":1404.7886178909,"h":1407.3687419905,"l":1397.1700636504,"c":1399.5313900776,"v":252010.333861597,"t":1706324400}
+{"o":1399.5313900776,"h":1400.6281507692,"l":1393.3802688646,"c":1398.3423086728,"v":230041.6253728893,"t":1706328000}
+{"o":1398.3423086728,"h":1398.4797628586,"l":1379.0922485045,"c":1381.213780638,"v":234818.2619525699,"t":1706331600}
+{"o":1381.213780638,"h":1386.1620459299,"l":1374.9657540486,"c":1379.0463007267,"v":227970.267457711,"t":1706335200}
+{"o":1379.0463007267,"h":1382.294525167,"l":1369.5806446717,"c":1376.4204242956,"v":238680.7697036903,"t":1706338800}
+{"o":1376.4204242956,"h":1379.6735071217,"l":1368.813734156,"c":1370.8001688524,"v":165532.7080994356,"t":1706342400}
+{"o":1370.8001688524,"h":1390.2758643701,"l":1367.829200914,"c":1385.652694621,"v":190195.2596637416,"t":1706346000}
+{"o":1385.652694621,"h":1392.7198886656,"l":1384.257127873,"c":1387.680144778,"v":156267.5804872897,"t":1706349600}
+{"o":1387.680144778,"h":1390.0912087949,"l":1384.8571113222,"c":1389.3209697367,"v":206901.5677458353,"t":1706353200}
+{"o":1389.3209697367,"h":1392.5564669696,"l":1383.6960687457,"c":1390.7719137867,"v":149130.3652870141,"t":1706356800}
+{"o":1390.7719137867,"h":1400.6275964859,"l":1326.6090739913,"c":1330.9804101219,"v":181940.7564645502,"t":1706360400}
+{"o":1330.9804101219,"h":1345.9994695501,"l":1329.0201653925,"c":1337.9620615695,"v":257293.7774717646,"t":1706364000}
+{"o":1337.9620615695,"h":1397.9089204779,"l":1335.4712375975,"c":1394.0670512668,"v":219745.0211975507,"t":1706367600}
+{"o":1394.0670512668,"h":1404.0155185523,"l":1385.9383713462,"c":1387.974743319,"v":226538.381844326,"t":1706371200}
+{"o":1387.974743319,"h":1394.9455289405,"l":1386.6193224457,"c":1391.7070125604,"v":185154.1463673618,"t":1706374800}
+{"o":1391.7070125604,"h":1401.925655997,"l":1390.3300023277,"c":1395.8156824318,"v":186816.5274525805,"t":1706378400}
+{"o":1395.8156824318,"h":1403.7408600575,"l":1394.7625063352,"c":1398.8851010687,"v":179514.2419817037,"t":1706382000}
+{"o":1398.8851010687,"h":1403.4107894409,"l":1393.3413200606,"c":1399.2959199608,"v":191861.8347494392,"t":1706385600}
+{"o":1399.2959199608,"h":1405.7562795898,"l":1395.1572952587,"c":1402.6127816162,"v":215504.5567493171,"t":1706389200}
+{"o":1402.6127816162,"h":1405.5860029571,"l":1396.9513221751,"c":1405.5860029571,"v":206053.0514461066,"t":1706392800}
+{"o":1405.5860029571,"h":1417.3597567368,"l":1402.7487710848,"c":1414.4989489634,"v":216208.6305030809,"t":1706396400}
+{"o":1414.4989489634,"h":1416.6864071838,"l":1387.8407238132,"c":1393.3752962206,"v":210173.6780605355,"t":1706400000}
+{"o":1393.3752962206,"h":1411.0979713021,"l":1392.3738366029,"c":1397.0262110383,"v":254048.8194670134,"t":1706403600}
+{"o":1397.0262110383,"h":1404.5079257523,"l":1394.1067899062,"c":1400.9047556503,"v":242062.8824456449,"t":1706407200}
+{"o":1400.9047556503,"h":1436.7388177124,"l":1399.4554988224,"c":1435.3788373963,"v":298408.7524776714,"t":1706410800}
+{"o":1435.3788373963,"h":1445.0656771887,"l":1432.3365090494,"c":1440.85043678,"v":343572.0078365335,"t":1706414400}
+{"o":1440.85043678,"h":1442.3899493933,"l":1420.415341432,"c":1428.6461551692,"v":272705.3133111864,"t":1706418000}
+{"o":1428.6461551692,"h":1430.3424712398,"l":1415.1208779587,"c":1420.31397173,"v":221171.1193116657,"t":1706421600}
+{"o":1420.31397173,"h":1427.5057529073,"l":1418.6136416777,"c":1423.0132087328,"v":187603.6530837957,"t":1706425200}
+{"o":1423.0132087328,"h":1442.5570153035,"l":1420.0267712544,"c":1433.3654285035,"v":201122.699443558,"t":1706428800}
+{"o":1433.3654285035,"h":1455.8126264345,"l":1433.1120658405,"c":1444.1708989492,"v":232914.7238504553,"t":1706432400}
+{"o":1444.1708989492,"h":1478.0355636153,"l":1444.0563160861,"c":1469.3840992397,"v":295820.4260756591,"t":1706436000}
+{"o":1469.3840992397,"h":1480.5083331378,"l":1449.4082167972,"c":1468.8303277835,"v":259068.3063265992,"t":1706439600}
+{"o":1468.8303277835,"h":1469.1296369629,"l":1445.8324260716,"c":1460.9481554968,"v":350154.1559870499,"t":1706443200}
+{"o":1460.9481554968,"h":1471.2359569342,"l":1452.3481626882,"c":1455.8644526699,"v":333807.9002928157,"t":1706446800}
+{"o":1455.8644526699,"h":1466.6780864652,"l":1436.5085698692,"c":1437.5988099227,"v":309010.3583798098,"t":1706450400}
+{"o":1437.5988099227,"h":1454.396595478,"l":1436.7047396049,"c":1442.6912769114,"v":353937.9225304053,"t":1706454000}
+{"o":1442.6912769114,"h":1453.6988900803,"l":1440.7805812969,"c":1448.4679929893,"v":265639.342789026,"t":1706457600}
+{"o":1448.4679929893,"h":1453.5058948927,"l":1419.5294147865,"c":1432.9136380216,"v":309089.9160432533,"t":1706461200}
+{"o":1432.9136380216,"h":1434.1055914429,"l":1417.2352234366,"c":1420.2636295771,"v":321149.6322977619,"t":1706464800}
+{"o":1420.2636295771,"h":1430.1351418777,"l":1382.374631835,"c":1409.0715641898,"v":392681.6819933996,"t":1706468400}
+{"o":1409.0715641898,"h":1425.0727455377,"l":1393.7241789835,"c":1420.8751996183,"v":393720.9787321934,"t":1706472000}
+{"o":1420.8751996183,"h":1434.9476782379,"l":1376.0650922778,"c":1391.7487365079,"v":310473.6968104217,"t":1706475600}
+{"o":1391.7487365079,"h":1393.5781096847,"l":1374.0545828198,"c":1375.2253331279,"v":329109.6358879216,"t":1706479200}
+{"o":1375.2253331279,"h":1397.4997956808,"l":1370.8607558381,"c":1394.9768456129,"v":364816.815998546,"t":1706482800}
+{"o":1394.9768456129,"h":1394.9768456129,"l":1394.9768456129,"c":1394.9768456129,"v":312110.0354468178,"t":1706486400}
+{"o":1394.9768456129,"h":1410.679627408,"l":1386.41026476,"c":1405.8501746027,"v":320311.8220123854,"t":1706490000}
+{"o":1405.8501746027,"h":1416.5561547548,"l":1399.0942822259,"c":1408.4598334811,"v":320068.9487180941,"t":1706493600}
+{"o":1408.4598334811,"h":1435.9211182018,"l":1405.7688840174,"c":1419.5098269014,"v":325715.3293851639,"t":1706497200}
+{"o":1419.5098269014,"h":1420.9065311844,"l":1406.0974114854,"c":1408.773765358,"v":292746.0453453579,"t":1706500800}
+{"o":1408.773765358,"h":1414.622278193,"l":1395.3948144608,"c":1397.6816358627,"v":241192.3371965928,"t":1706504400}
+{"o":1397.6816358627,"h":1413.9482494981,"l":1397.2263084035,"c":1410.5810362454,"v":225358.3721102527,"t":1706508000}
+{"o":1410.5810362454,"h":1418.1018205966,"l":1400.8087610828,"c":1402.6110896502,"v":212205.1517328958,"t":1706511600}
+{"o":1402.6110896502,"h":1411.4766260857,"l":1396.1055393682,"c":1407.4456954212,"v":244669.5976125084,"t":1706515200}
+{"o":1407.4456954212,"h":1415.1784598983,"l":1397.4006923125,"c":1410.6332460122,"v":223302.7700466166,"t":1706518800}
+{"o":1410.6332460122,"h":1420.4370138939,"l":1404.4781356393,"c":1417.429510391,"v":172424.3807781641,"t":1706522400}
+{"o":1417.429510391,"h":1421.1998320838,"l":1407.8513109577,"c":1413.5078760776,"v":236847.7769867895,"t":1706526000}
+{"o":1413.5078760776,"h":1423.9579232322,"l":1400.8621935912,"c":1411.0610741745,"v":272740.1782446905,"t":1706529600}
+{"o":1411.0610741745,"h":1411.0610741745,"l":1393.3697173079,"c":1398.8587044664,"v":404283.7336199602,"t":1706533200}
+{"o":1398.8587044664,"h":1410.1538685062,"l":1389.3504633547,"c":1396.0203167322,"v":372686.5619870257,"t":1706536800}
+{"o":1396.0203167322,"h":1415.8094040593,"l":1392.6290542226,"c":1415.1324576713,"v":241912.6273042098,"t":1706540400}
+{"o":1415.1324576713,"h":1480.3106461626,"l":1408.6595920446,"c":1462.5645645777,"v":442186.3100214779,"t":1706544000}
+{"o":1462.5645645777,"h":1470.8621958954,"l":1445.8818816303,"c":1449.6693597412,"v":341736.8506288078,"t":1706547600}
+{"o":1449.6693597412,"h":1456.7819791894,"l":1437.2739457526,"c":1444.3019012567,"v":294611.2314463921,"t":1706551200}
+{"o":1444.3019012567,"h":1457.479894884,"l":1443.9122400741,"c":1450.308356479,"v":222930.6947991944,"t":1706554800}
+{"o":1450.308356479,"h":1463.197079379,"l":1446.1593357322,"c":1456.9559972746,"v":202200.947100598,"t":1706558400}
+{"o":1456.9559972746,"h":1461.0213612527,"l":1454.537648488,"c":1454.7328584798,"v":200285.6746712177,"t":1706562000}
+{"o":1454.7328584798,"h":1467.9088783466,"l":1448.8897247365,"c":1459.9231447565,"v":211062.4364709613,"t":1706565600}
+{"o":1459.9231447565,"h":1473.7399241331,"l":1455.5033296047,"c":1470.1753946497,"v":256377.0252416792,"t":1706569200}
+{"o":1470.1753946497,"h":1474.8002236136,"l":1460.1584377889,"c":1461.3206556551,"v":228024.3000261401,"t":1706572800}
+{"o":1461.3206556551,"h":1488.7787044779,"l":1459.7775273822,"c":1486.2690983932,"v":295206.2181982913,"t":1706576400}
+{"o":1486.2690983932,"h":1500.4206148518,"l":1479.4440977953,"c":1491.2496230863,"v":259843.3161165785,"t":1706580000}
+{"o":1491.2496230863,"h":1499.9119542995,"l":1467.6680356004,"c":1469.6803860009,"v":266079.9075624443,"t":1706583600}
+{"o":1469.6803860009,"h":1473.517831687,"l":1459.6511097265,"c":1470.4863323066,"v":183439.2006073513,"t":1706587200}
+{"o":1470.4863323066,"h":1482.6384836648,"l":1464.9506735302,"c":1477.9148160014,"v":204928.9994471705,"t":1706590800}
+{"o":1477.9148160014,"h":1486.2285020498,"l":1470.7819497999,"c":1485.9007716713,"v":217953.0151665129,"t":1706594400}
+{"o":1485.9007716713,"h":1487.6131287017,"l":1478.9595777182,"c":1479.997740506,"v":178572.9104460778,"t":1706598000}
+{"o":1479.997740506,"h":1496.1205792213,"l":1473.7718481335,"c":1487.9461775969,"v":213211.8819641605,"t":1706601600}
+{"o":1487.9461775969,"h":1506.4215205109,"l":1482.3977732333,"c":1490.8231486948,"v":177326.0090938208,"t":1706605200}
+{"o":1490.8231486948,"h":1505.368678106,"l":1484.6390543845,"c":1501.0770446581,"v":173736.0399641348,"t":1706608800}
+{"o":1501.0770446581,"h":1532.3344472164,"l":1501.0770446581,"c":1527.9459266994,"v":265946.3301317532,"t":1706612400}
+{"o":1527.9459266994,"h":1532.1585089087,"l":1500.3852478196,"c":1508.3312646445,"v":327550.3453648089,"t":1706616000}
+{"o":1508.3312646445,"h":1518.2200443854,"l":1479.7352556071,"c":1495.9016270412,"v":308784.3387471742,"t":1706619600}
+{"o":1495.9016270412,"h":1516.3414742895,"l":1485.1866211591,"c":1510.6973303949,"v":295723.3752845299,"t":1706623200}
+{"o":1510.6973303949,"h":1525.5971024477,"l":1482.571381827,"c":1489.639089206,"v":398237.9420813041,"t":1706626800}
+{"o":1489.639089206,"h":1491.2667798683,"l":1468.1949305497,"c":1484.2542879218,"v":337850.6272740231,"t":1706630400}
+{"o":1484.2542879218,"h":1497.5789856352,"l":1481.90146686,"c":1489.5556261354,"v":280545.0579689402,"t":1706634000}
+{"o":1489.5556261354,"h":1496.8793849439,"l":1476.5205642353,"c":1492.9973130702,"v":273113.4454620202,"t":1706637600}
+{"o":1492.9973130702,"h":1501.2595864458,"l":1489.7262206718,"c":1496.4576358449,"v":181956.2243542099,"t":1706641200}